1652058000000|2022-05-09 01:00:00|1111.8|1110.3|1110.8|1108.8|1111.8|1110.3|1110.8|1108.8|18
1652058010000|2022-05-09 01:00:10|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|1
1652058030000|2022-05-09 01:00:30||1107.5||1107.5||1107.8||1107.5|5
1652058040000|2022-05-09 01:00:40||1107.8||1107.8||1107.8||1107.5|0
1652058050000|2022-05-09 01:00:50|1109.5|1108|1109|1107.5|1109.5|1108|1109|1107.5|0
1652058060000|2022-05-09 01:01:00|1108.8|1107.3|1108.8|1107|1109|1107.5|1108.8|1107|7
1652058070000|2022-05-09 01:01:10|1109|1106.8|1109.3|1107.3|1109.5|1107.5|1109|1106.8|7
1652058080000|2022-05-09 01:01:20|1109.5|1107.5|1110|1108|1110|1108|1109|1107.3|3
1652058090000|2022-05-09 01:01:30|1110.3|1108.3|1110.3|1108.3|1110.3|1108.3|1110.3|1108.3|1
1652058110000|2022-05-09 01:01:50||1108.5||1108.5||1108.5||1108.5|0
1652058130000|2022-05-09 01:02:10||1107.8||1107.8||1107.8||1107.8|5
1652058140000|2022-05-09 01:02:20|1109.8|1107.5|1109.8|1107.5|1109.8|1107.8|1109.8|1107.5|1
1652058150000|2022-05-09 01:02:30|1110|1107.8|1109.8|1107.5|1110|1107.8|1109.8|1107.5|0
1652058160000|2022-05-09 01:02:40|1110|1107.8|1110|1107.5|1110|1107.8|1110|1107.5|0
1652058170000|2022-05-09 01:02:50||1107.8||1107.8||1107.8||1107.5|0
1652058180000|2022-05-09 01:03:00|1109.8|1107.5|1110|1107.8|1110|1107.8|1109.5|1107.5|0
1652058190000|2022-05-09 01:03:10||1107.5||1107.8||1107.8||1107.5|0
1652058200000|2022-05-09 01:03:20||1107.5||1107.5||1107.5||1107.5|0
1652058210000|2022-05-09 01:03:30|||||||||1
1652058220000|2022-05-09 01:03:40|1109.8||1109.5||1109.8||1109.5||0
1652058250000|2022-05-09 01:04:10|1109.3|1106.8|1109|1106.5|1109.3|1106.8|1109|1106.3|11
1652058260000|2022-05-09 01:04:20||1106.3||1106.5||1106.5||1106.3|0
1652058280000|2022-05-09 01:04:40||1106.8||1106.3||1106.8||1106.3|0
1652058290000|2022-05-09 01:04:50||1106.5||1106.5||1106.8||1106.5|0
1652058300000|2022-05-09 01:05:00|1108.8|1106.8|1109|1107|1109|1107.5|1108.8|1106.3|24
1652058310000|2022-05-09 01:05:10|1108.8|1107.5|1108.8|1106.5|1109|1107.5|1108.8|1106.5|5
1652058320000|2022-05-09 01:05:20|1108.5|1107|1108.8|1106.5|1108.8|1107|1108.5|1106.3|0
1652058330000|2022-05-09 01:05:30|1108.5||1108.5||1108.8||1108.5||0
1652058340000|2022-05-09 01:05:40|1108.8|1107|1108.8|1107|1108.8|1107|1108.8|1106.5|3
1652058350000|2022-05-09 01:05:50|1108.5|1106.8|1108.8|1106.8|1108.8|1107|1108.5|1106.5|0
1652058360000|2022-05-09 01:06:00|1108.5|1106.5|1108.5|1106.3|1108.8|1106.5|1108.5|1106.3|0
1652058400000|2022-05-09 01:06:40|1108.3|1105.8|1108|1105.3|1108.3|1105.8|1107.5|1105|3
1652058410000|2022-05-09 01:06:50||1105.5||1105.5||1105.5||1105.5|0
1652058420000|2022-05-09 01:07:00|1107.8|1105.8|1107.5|1106|1107.8|1106|1107.5|1105.5|0
1652058430000|2022-05-09 01:07:10|1107.8|1105.3|1107.5|1105|1107.8|1105.5|1107.3|1104.8|7
1652058440000|2022-05-09 01:07:20|1107.3|1104.8|1107.5|1105.3|1107.5|1105.3|1107.3|1104.8|0
1652058450000|2022-05-09 01:07:30||1105.5||1105.5||1105.5||1105.5|0
1652058460000|2022-05-09 01:07:40||1105||1105.5||1105.5||1105|0
1652058480000|2022-05-09 01:08:00||1105.8||1105.8||1105.8||1105.3|0
1652058490000|2022-05-09 01:08:10|1107.8|1106|1107.8|1106|1107.8|1106.3|1107.8|1106|1
1652058510000|2022-05-09 01:08:30||1105.8||1106||1106||1105.8|0
1652058520000|2022-05-09 01:08:40||1105.8||1106||1106||1105.8|0
1652058540000|2022-05-09 01:09:00||1105.8||1105.5||1105.8||1105.5|0
1652058550000|2022-05-09 01:09:10||1105.3||1105.3||1105.3||1105.3|0
1652058570000|2022-05-09 01:09:30|||||||||1
1652058590000|2022-05-09 01:09:50|1107.3|1105|1106.5|1104.5|1107.3|1105|1106.5|1104.5|1
1652058600000|2022-05-09 01:10:00|1106.8|1104.8|1106.5|1104.8|1106.8|1104.8|1106.5|1104.8|0
1652058610000|2022-05-09 01:10:10|1106.8|1105|1106.5|1104.8|1106.8|1105|1106.5|1104.5|0
1652058620000|2022-05-09 01:10:20|1106.8|1105|1106.5|1104.8|1106.8|1105|1106.5|1104.8|0
1652058630000|2022-05-09 01:10:30|1106.8|1105|1106.5|1104.8|1106.8|1105|1106.5|1104.8|0
1652058640000|2022-05-09 01:10:40|1106.8|1105|1106.8|1104.8|1106.8|1105|1106.5|1104.8|0
1652058650000|2022-05-09 01:10:50|1107|1105|1107|1105.3|1107|1105.3|1107|1105|1
1652058660000|2022-05-09 01:11:00||1105.5||1105.3||1105.5||1105.3|0
1652058670000|2022-05-09 01:11:10|||||||||4
1652058680000|2022-05-09 01:11:20||1105.5||1105.5||1105.5||1105.5|0
1652058690000|2022-05-09 01:11:30||1105.3||1105.3||1105.3||1105.3|0
1652058700000|2022-05-09 01:11:40||1104.8||1104.8||1104.8||1104.8|0
1652058710000|2022-05-09 01:11:50|||||||||12
1652058740000|2022-05-09 01:12:20||1104.5||1104.5||1104.5||1104.5|0
1652058770000|2022-05-09 01:12:50||1104.3||1104.3||1104.3||1104.3|1
1652058790000|2022-05-09 01:13:10||1104.8||1105||1105||1104.8|0
1652058800000|2022-05-09 01:13:20||1104.8||1104.8||1104.8||1104.8|0
1652058810000|2022-05-09 01:13:30||1105||1105.3||1105.3||1105|0
1652058820000|2022-05-09 01:13:40||1104.8||1104.8||1104.8||1104.8|0
1652058840000|2022-05-09 01:14:00|1106.8|1104.3|1106.8|1104.3|1107|1104.3|1106.8|1104.3|0
1652058870000|2022-05-09 01:14:30||1104.5||1104.3||1104.5||1104.3|0
1652058900000|2022-05-09 01:15:00||1104.5||1105.3||1105.3||1104.5|0
1652058910000|2022-05-09 01:15:10|1106.5|1105.5|1106.5|1104.8|1106.5|1105.5|1106.5|1104.8|1
1652058920000|2022-05-09 01:15:20|1106.8|1104.5|1106.5|1104.5|1106.8|1104.5|1106.5|1104.3|0
1652058930000|2022-05-09 01:15:30|1106.8||1106.5||1106.8||1106.5||0
1652058940000|2022-05-09 01:15:40|1106.8|1104.8|1106.5|1104.8|1106.8|1104.8|1106.5|1104.8|0
1652058960000|2022-05-09 01:16:00|1106.8|1104.3|1106.5|1104.3|1106.8|1104.3|1106.5|1104.3|0
1652058970000|2022-05-09 01:16:10||1104.8||1104.8||1104.8||1104.8|0
1652058980000|2022-05-09 01:16:20||1104.3||1104.8||1104.8||1104.3|0
1652059000000|2022-05-09 01:16:40||1104.5||1104.5||1104.8||1104.5|0
1652059010000|2022-05-09 01:16:50||1104.8||1104.8||1104.8||1104.5|0
1652059030000|2022-05-09 01:17:10||1104.3||1104.3||1104.3||1104.3|0
1652059050000|2022-05-09 01:17:30||1104||1104||1104||1104|0
1652059060000|2022-05-09 01:17:40|1106||1106||1106||1106||10
1652059080000|2022-05-09 01:18:00|1105.5|1103.5|1104.5|1102.5|1105.5|1103.5|1104|1102.5|71
1652059090000|2022-05-09 01:18:10|1104.8|1102.8|1104.8|1103|1104.8|1103|1104.8|1102.5|7
1652059100000|2022-05-09 01:18:20||1102.8||1103||1103||1102.8|0
1652059110000|2022-05-09 01:18:30|1104.5|1102.8|1104.8|1103.3|1104.8|1103.3|1104.5|1102.8|0
1652059120000|2022-05-09 01:18:40||1103||1103.3||1103.3||1103|0
1652059130000|2022-05-09 01:18:50||1103||1103||1103||1103|15
1652059140000|2022-05-09 01:19:00|1104.5|1103.3|1104.5|1102.8|1104.5|1103.3|1104.5|1102.8|0
1652059160000|2022-05-09 01:19:20||1103||1103||1103||1103|0
1652059170000|2022-05-09 01:19:30||1102.8||1103||1103||1102.8|0
1652059180000|2022-05-09 01:19:40|1104.3|1102.8|1105.5|1103.5|1106.3|1103.8|1104.3|1102.8|12
1652059190000|2022-05-09 01:19:50|||||||||1
1652059230000|2022-05-09 01:20:30|1106.5|1104|1106.5|1104.5|1106.5|1104.5|1106.3|1104|5
1652059240000|2022-05-09 01:20:40|1106.3|1104|1106.3|1104|1106.3|1104|1106.3|1104|0
1652059250000|2022-05-09 01:20:50|1106.5|1104.5|1107.5|1104.5|1107.5|1104.5|1106.5|1104.5|1
1652059270000|2022-05-09 01:21:10|1107.3||1107.3||1107.3||1107.3||0
1652059280000|2022-05-09 01:21:20|1107.5|1105|1107.5|1105|1107.5|1105|1107.3|1105|0
1652059290000|2022-05-09 01:21:30|1107.3|1104.5|1107|1104.8|1107.3|1104.8|1107|1104.5|0
1652059300000|2022-05-09 01:21:40||1104.5||1104.5||1104.5||1104.5|0
1652059310000|2022-05-09 01:21:50|1107.3|1104|1107.3|1104|1107.3|1104|1107.3|1104|2
1652059320000|2022-05-09 01:22:00||1104.5||1104.5||1104.5||1104.5|0
1652059330000|2022-05-09 01:22:10|1107.5||1107.5||1107.5||1107.5||0
1652059370000|2022-05-09 01:22:50||1104.8||1104.5||1104.8||1104.5|1
1652059490000|2022-05-09 01:24:50|1107.3||1107.3||1107.3||1107.3||0
1652059500000|2022-05-09 01:25:00|1107.5||1107.3||1107.5||1107.3||0
1652059510000|2022-05-09 01:25:10|1107.5||1107.5||1107.5||1107.5||0
1652059520000|2022-05-09 01:25:20|1107.3||1107.5||1107.5||1107.3||0
1652059540000|2022-05-09 01:25:40||1105||1105||1105.3||1105|0
1652059550000|2022-05-09 01:25:50||1105.3||1105.3||1105.3||1105|0
1652059560000|2022-05-09 01:26:00|1107.8|1105|1107.8|1105.5|1108|1105.5|1107.8|1105|0
1652059570000|2022-05-09 01:26:10|1107.5||1107.5||1107.8||1107.5||0
1652059580000|2022-05-09 01:26:20||1105.3||1105.3||1105.3||1105.3|0
1652059600000|2022-05-09 01:26:40||1104.5||1104.5||1104.5||1104.5|0
1652059630000|2022-05-09 01:27:10|1107||1107||1107||1107||0
1652059660000|2022-05-09 01:27:40|1106.8|1104|1106.8|1104.3|1107|1104.3|1106.8|1103.5|0
1652059670000|2022-05-09 01:27:50|1107||1107||1107||1106.8||0
1652059680000|2022-05-09 01:28:00|1106.8||1106.8||1107||1106.8||0
1652059690000|2022-05-09 01:28:10|1107||1106.8||1107||1106.8||0
1652059700000|2022-05-09 01:28:20|1107||1107||1107||1106.8||0
1652059710000|2022-05-09 01:28:30||1104.5||1104.3||1104.5||1104.3|0
1652059720000|2022-05-09 01:28:40||1104.5||1104.5||1104.5||1104.5|0
1652059730000|2022-05-09 01:28:50|1106.8|1104.3|1106.8|1104.3|1106.8|1104.3|1106.8|1104.3|0
1652059740000|2022-05-09 01:29:00|1107|1104.5|1107|1104.5|1107|1104.5|1106.8|1104.5|0
1652059750000|2022-05-09 01:29:10||1104||1104.5||1104.5||1104|0
1652059800000|2022-05-09 01:30:00||1104.8||1104.8||1104.8||1104.8|0
1652059810000|2022-05-09 01:30:10|1107.5|1104.5|1107.5|1105|1107.5|1105|1107.5|1104.5|0
1652059880000|2022-05-09 01:31:20|1107.8||1107.5||1107.8||1107.5||0
1652059890000|2022-05-09 01:31:30|1107.8||1107.8||1107.8||1107.5||0
1652059900000|2022-05-09 01:31:40|1107.5|1105.3|1107.8|1105.5|1107.8|1105.5|1107.5|1105.3|0
1652059910000|2022-05-09 01:31:50|1107.5||1107.5||1107.5||1107.5||0
1652059920000|2022-05-09 01:32:00|1108.8|1105.8|1108.3|1106|1108.8|1106|1108.3|1105.5|0
1652059930000|2022-05-09 01:32:10|1108.8||1108.8||1108.8||1108.8||0
1652059990000|2022-05-09 01:33:10||1106.3||1106.5||1106.5||1106.3|0
1652060000000|2022-05-09 01:33:20||1106||1106||1106||1106|0
1652060010000|2022-05-09 01:33:30||1106.3||1106.3||1106.3||1106.3|1
1652060020000|2022-05-09 01:33:40|1109|1106.5|1109|1106.8|1109|1106.8|1109|1106.5|0
1652060030000|2022-05-09 01:33:50|1109.5||1109.8||1109.8||1108.8||0
1652060040000|2022-05-09 01:34:00||1107||1107.3||1107.3||1107|0
1652060050000|2022-05-09 01:34:10|1110.3||1110.3||1110.8||1110.3||0
1652060060000|2022-05-09 01:34:20|1110.5|1107.5|1111.3|1108.3|1111.3|1108.3|1110.3|1107.5|0
1652060070000|2022-05-09 01:34:30|1110.8||1111.3||1111.3||1110.8||0
1652060080000|2022-05-09 01:34:40|1110.8||1111.3||1111.3||1110.8||0
1652060090000|2022-05-09 01:34:50|1110.8||1110.8||1110.8||1110.8||0
1652060100000|2022-05-09 01:35:00|1111.3|1108.5|1111.3|1108.8|1111.3|1108.8|1111.3|1108.5|0
1652060110000|2022-05-09 01:35:10|1111.8||1111||1111.8||1111||0
1652060120000|2022-05-09 01:35:20|1111.3||1111||1111.3||1110.8||0
1652060130000|2022-05-09 01:35:30|1110.8|1108.3|1110.8|1108.3|1111.3|1108.3|1110.8|1108.3|0
1652060140000|2022-05-09 01:35:40|1111|1108.8|1111.3|1108.8|1112.8|1108.8|1110.8|1108.8|0
1652060150000|2022-05-09 01:35:50|1111.8||1111.8||1111.8||1111.8||0
1652060190000|2022-05-09 01:36:30|1111.5|1109|1111.5|1109.3|1111.5|1109.3|1111.3|1109|0
1652060200000|2022-05-09 01:36:40|1111.3|1109.5|1111.5|1109.5|1111.8|1109.5|1111.3|1109.5|0
1652060210000|2022-05-09 01:36:50|1111.3|1108.8|1111.3|1108.8|1111.3|1108.8|1111.3|1108.8|1
1652060220000|2022-05-09 01:37:00|1111||1111||1111||1111||0
1652060230000|2022-05-09 01:37:10|1111.3|1108.5|1111.3|1108.8|1111.3|1108.8|1111.3|1108.3|0
1652060240000|2022-05-09 01:37:20|1111||1111.3||1111.3||1111||0
1652060260000|2022-05-09 01:37:40|1111.8|1109.3|1111.8|1109.8|1112.3|1109.8|1111.8|1109.3|1
1652060270000|2022-05-09 01:37:50|1112.3||1112||1112.8||1112||0
1652060280000|2022-05-09 01:38:00|1112.8||1112||1112.8||1112||0
1652060290000|2022-05-09 01:38:10|1112.5||1112.5||1112.5||1112.5||0
1652060320000|2022-05-09 01:38:40|1112||1112.5||1112.5||1112||0
1652060330000|2022-05-09 01:38:50|1112|1109.3|1112|1109.8|1112|1109.8|1112|1109.3|0
1652060340000|2022-05-09 01:39:00|1112.5|1109.3|1112|1109.3|1112.5|1109.3|1112|1109.3|0
1652060350000|2022-05-09 01:39:10|1112.5|1109.8|1112.3|1109.8|1112.5|1109.8|1112|1109.8|0
1652060360000|2022-05-09 01:39:20|1112.5||1112.5||1112.5||1112.5||0
1652060370000|2022-05-09 01:39:30|1112.3||1112.3||1112.5||1112.3||0
1652060380000|2022-05-09 01:39:40|1112.5|1109.5|1112.3|1109.5|1112.5|1109.5|1112|1109.5|0
1652060390000|2022-05-09 01:39:50|1112.5||1112.3||1112.5||1112.3||0
1652060400000|2022-05-09 01:40:00|1112.5||1112.3||1112.5||1112.3||0
1652060410000|2022-05-09 01:40:10|1112.5||1112.5||1113||1112.3||0
1652060450000|2022-05-09 01:40:50|1112.8||1112.5||1112.8||1112.5||0
1652060460000|2022-05-09 01:41:00|1113|1110|1113|1110.5|1113|1110.5|1113|1110|0
1652060500000|2022-05-09 01:41:40|1113.3||1113.3||1113.3||1113.3||0
1652060650000|2022-05-09 01:44:10|||||||||2
1652060670000|2022-05-09 01:44:30|1113.8||1113.8||1113.8||1113.8||0
1652060750000|2022-05-09 01:45:50|1114||1114.3||1114.3||1114||0
1652060760000|2022-05-09 01:46:00||1111.5||1111.5||1111.5||1111.5|0
1652060790000|2022-05-09 01:46:30|1114.5|1111.8|1114.3|1111.8|1114.5|1111.8|1114.3|1111.8|1
1652060800000|2022-05-09 01:46:40|1114.8||1114.8||1114.8||1114.8||0
1652060810000|2022-05-09 01:46:50|1115||1115||1115||1115||0
1652060880000|2022-05-09 01:48:00|1116||1116||1116||1116||6
1652060890000|2022-05-09 01:48:10|1116.3|1112.3|1116|1112.8|1116.5|1112.8|1116|1112.3|1
1652060910000|2022-05-09 01:48:30||1113||1113||1113||1113|1
1652060930000|2022-05-09 01:48:50|1116.5||1115.8||1116.5||1115.8||0
1652060940000|2022-05-09 01:49:00|1116||1116||1116||1116||0
1652060950000|2022-05-09 01:49:10|1115.8||1115.5||1116||1115.5||0
1652060990000|2022-05-09 01:49:50|1116||1116||1116||1115.5||0
1652061000000|2022-05-09 01:50:00|1115.5||1115.5||1116||1115.5||0
1652061020000|2022-05-09 01:50:20||1113.3||1113.5||1113.8||1113.3|5
1652061030000|2022-05-09 01:50:30||1113.3||1113.3||1113.3||1113.3|0
1652061040000|2022-05-09 01:50:40|1116|1113.5|1115.3|1113.3|1116|1113.5|1115.3|1113.3|0
1652061050000|2022-05-09 01:50:50|1115.5||1115.5||1115.5||1115.5||0
1652061070000|2022-05-09 01:51:10||1113.5||1113.3||1113.5||1113.3|0
1652061080000|2022-05-09 01:51:20|1116|1113.5|1116|1113.5|1116|1113.5|1116|1113.5|0
1652061100000|2022-05-09 01:51:40|1116.5||1116||1116.5||1116||1
1652061110000|2022-05-09 01:51:50|1116.8||1116||1116.8||1116||0
1652061120000|2022-05-09 01:52:00|1116.5|1113.8|1116.5|1113.8|1116.8|1113.8|1116|1113.8|0
1652061130000|2022-05-09 01:52:10|1116.8||1116.8||1116.8||1116.5||0
1652061140000|2022-05-09 01:52:20|1117|1114|1117|1114.3|1117|1114.3|1117|1114|0
1652061150000|2022-05-09 01:52:30|1117.5||1117||1117.5||1117||0
1652061160000|2022-05-09 01:52:40|1117.5||1117||1117.5||1117||0
1652061170000|2022-05-09 01:52:50|1117.5||1117||1117.5||1117||0
1652061180000|2022-05-09 01:53:00|1117.5|1114.8|1117.5|1114.8|1117.5|1114.8|1117|1114.8|0
1652061210000|2022-05-09 01:53:30||1115||1115||1115||1115|0
1652061220000|2022-05-09 01:53:40|1117.8||1117.5||1117.8||1117.5||0
1652061230000|2022-05-09 01:53:50|1117.8||1117.5||1117.8||1117.5||0
1652061270000|2022-05-09 01:54:30||1115.3||1115.3||1115.3||1115.3|0
1652061290000|2022-05-09 01:54:50|1117|1115|1117|1115|1117.5|1115|1117|1115|2
1652061300000|2022-05-09 01:55:00|1117.8|1115.3|1117.5|1115.3|1118.3|1115.3|1117.5|1115.3|3
1652061320000|2022-05-09 01:55:20|1117.8||1117.8||1117.8||1117.5||0
1652061330000|2022-05-09 01:55:30|1117.5||1117.5||1117.8||1117.5||0
1652061340000|2022-05-09 01:55:40|1119|1116.8|1119|1116.8|1119|1117|1118.8|1116.8|23
1652061350000|2022-05-09 01:55:50|1118.8||1118.8||1118.8||1118.8||0
1652061360000|2022-05-09 01:56:00|1119.5|1117|1119.5|1117.8|1119.5|1117.8|1119.5|1117|1
1652061370000|2022-05-09 01:56:10||1117.5||1117.8||1117.8||1117.5|1
1652061380000|2022-05-09 01:56:20|1120.5|1118|1119.8|1117.8|1120.5|1118|1119.8|1117.5|4
1652061390000|2022-05-09 01:56:30|1120.3|1117.5|1120|1118.3|1120.3|1118.3|1120|1117.5|0
1652061400000|2022-05-09 01:56:40|1121|1118.8|1120.5|1118.8|1121|1119|1120.5|1118.8|1
1652061410000|2022-05-09 01:56:50|1120.3|1118|1120.5|1118.5|1120.5|1118.5|1120.3|1118|0
1652061420000|2022-05-09 01:57:00|1120.3|1117.8|1119.5|1116.5|1120.5|1118|1119.5|1116.5|0
1652061430000|2022-05-09 01:57:10|1119.3|1116.8|1119|1117|1119.3|1117.5|1119|1116.8|0
1652061440000|2022-05-09 01:57:20||1116.8||1117||1117||1116.5|0
1652061450000|2022-05-09 01:57:30|1119.5|1116.5|1119|1116.5|1119.5|1117|1119|1115.8|0
1652061460000|2022-05-09 01:57:40|1118.8|1115.5|1118.5|1115|1118.8|1116|1118.5|1115|1
1652061470000|2022-05-09 01:57:50||1115.3||1116||1116.3||1115|0
1652061480000|2022-05-09 01:58:00||1115.5||1116.3||1116.3||1115.3|0
1652061510000|2022-05-09 01:58:30|1118.8|1115.8|1118.5|1116.5|1118.8|1116.5|1118.5|1115.8|0
1652061520000|2022-05-09 01:58:40|1119.3||1119.3||1119.3||1119.3||0
1652061600000|2022-05-09 02:00:00||1116||1116.3||1116.3||1116|0
1652061610000|2022-05-09 02:00:10||1116.5||1116.5||1116.5||1116.5|0
1652061620000|2022-05-09 02:00:20||1116.8||1116.5||1116.8||1116.3|0
1652061630000|2022-05-09 02:00:30||1116.8||1116.3||1116.8||1116.3|0
1652061640000|2022-05-09 02:00:40||1116.5||1116.8||1116.8||1116.5|0
1652061650000|2022-05-09 02:00:50|1119.8|1116.3|1119.3|1117|1119.8|1117|1119.3|1116.3|0
1652061660000|2022-05-09 02:01:00|1119.8|1116.5|1120.3|1117|1120.3|1117|1119.8|1116.5|0
1652061670000|2022-05-09 02:01:10|1120.5||1120.5||1120.5||1120.5||0
1652061680000|2022-05-09 02:01:20|1121||1121||1121||1121||0
1652061690000|2022-05-09 02:01:30|1120.5||1121||1121||1120.5||0
1652061700000|2022-05-09 02:01:40|1120.8||1120.5||1120.8||1120.5||0
1652061740000|2022-05-09 02:02:20|1120.3|1116.3|1120|1116|1120.3|1116.3|1120|1116|0
1652061760000|2022-05-09 02:02:40|1119.5||1119||1119.5||1119||0
1652061770000|2022-05-09 02:02:50|1119.3||1119.3||1119.3||1119.3||0
1652061790000|2022-05-09 02:03:10|1119|1116.8|1119|1116|1119|1116.8|1119|1116|0
1652061800000|2022-05-09 02:03:20||1115.8||1115.8||1115.8||1115.8|0
1652061810000|2022-05-09 02:03:30|1118.5||1118.5||1118.5||1118.5||0
1652061820000|2022-05-09 02:03:40||1115.3||1115.3||1115.3||1115.3|0
1652061840000|2022-05-09 02:04:00|1118|1115|1117.5|1115|1118|1115|1117.5|1115|0
1652061850000|2022-05-09 02:04:10|1118||1118||1118||1118||0
1652061860000|2022-05-09 02:04:20|1117.5|1114.5|1116.5|1114.3|1117.5|1114.5|1116.5|1114.3|7
1652061870000|2022-05-09 02:04:30||1114||1114||1114||1114|0
1652061880000|2022-05-09 02:04:40|1116.3|1113.8|1116|1113.8|1116.3|1113.8|1116|1113.5|0
1652061940000|2022-05-09 02:05:40|1116.8||1116.5||1116.8||1116.5||1
1652061960000|2022-05-09 02:06:00|1117.5|1114.3|1116.8|1114.5|1118|1115|1116.8|1114|9
1652061980000|2022-05-09 02:06:20|1117.5|1114.8|1116.8|1114.5|1117.5|1114.8|1116.8|1114.5|0
1652061990000|2022-05-09 02:06:30|1116.3|1114.3|1115.8|1114|1116.3|1114.3|1115.8|1114|0
1652062060000|2022-05-09 02:07:40||1113.8||1114||1114||1113.8|0
1652062070000|2022-05-09 02:07:50||1112.8||1112.8||1112.8||1112.8|1
1652062140000|2022-05-09 02:09:00|1116.3|1113|1116.3|1113.8|1117.3|1113.8|1115.8|1113|2
1652062150000|2022-05-09 02:09:10|1116.5|1113.3|1116|1113.3|1116.5|1113.3|1116|1113.3|0
1652062170000|2022-05-09 02:09:30|1115.3|1112.8|1114.8|1112.5|1115.3|1112.8|1114.8|1112.5|0
1652062180000|2022-05-09 02:09:40||1112.8||1112.5||1112.8||1112.3|0
1652062190000|2022-05-09 02:09:50|1115.5|1112.8|1115.3|1112.8|1115.5|1112.8|1115.3|1112.8|0
1652062200000|2022-05-09 02:10:00||1113||1113||1113||1113|1
1652062210000|2022-05-09 02:10:10|1115.8|1113.3|1115|1113.3|1115.8|1113.3|1115|1113|7
1652062220000|2022-05-09 02:10:20|1115.5|1113|1115|1113|1115.5|1113.3|1115|1113|0
1652062230000|2022-05-09 02:10:30|1115.8|1112.8|1115.3|1112.8|1115.8|1112.8|1115.3|1112.8|0
1652062240000|2022-05-09 02:10:40|1116.5|1113|1116.8|1113.5|1116.8|1113.5|1115.8|1113|9
1652062250000|2022-05-09 02:10:50|1116.5||1116.5||1116.5||1116.5||0
1652062260000|2022-05-09 02:11:00|1116.8||1116.5||1116.8||1116.5||0
1652062270000|2022-05-09 02:11:10|1116|1113.3|1115.5|1113.3|1116|1113.3|1115.5|1113.3|0
1652062280000|2022-05-09 02:11:20|1115.8||1115.5||1115.8||1115.5||0
1652062290000|2022-05-09 02:11:30|1115.8||1115.8||1115.8||1115.5||0
1652062300000|2022-05-09 02:11:40|1115.5|1113.5|1116|1113.5|1116.5|1113.5|1115.5|1113.5|0
1652062320000|2022-05-09 02:12:00|||||||||1
1652062350000|2022-05-09 02:12:30||1113.3||1112.8||1113.3||1112.8|2
1652062380000|2022-05-09 02:13:00||1113||1113||1113||1113|0
1652062390000|2022-05-09 02:13:10||1113.3||1113.3||1113.3||1113.3|0
1652062400000|2022-05-09 02:13:20|1116.5|1113.5|1116|1114.5|1116.5|1114.5|1116|1113.5|0
1652062420000|2022-05-09 02:13:40|1116.8||1116.5||1117.3||1116.5||0
1652062430000|2022-05-09 02:13:50|1116.8|1115|1117|1114.8|1117.5|1115.3|1116.5|1114.8|1
1652062440000|2022-05-09 02:14:00|||||||||2
1652062450000|2022-05-09 02:14:10||1114.5||1114.5||1114.5||1114.5|0
1652062480000|2022-05-09 02:14:40|1117.5||1117||1117.5||1117||0
1652062530000|2022-05-09 02:15:30|||||||||4
1652062730000|2022-05-09 02:18:50|||||||||3
1652062760000|2022-05-09 02:19:20|1116.3||1116.3||1116.3||1116.3||8
1652062780000|2022-05-09 02:19:40|1116.5||1116.3||1116.5||1116.3||0
1652062920000|2022-05-09 02:22:00|1116||1116||1116||1116||0
1652062930000|2022-05-09 02:22:10|1116.3||1116.3||1116.3||1116.3||0
1652062960000|2022-05-09 02:22:40|1116||1116||1116||1116||2
1652062970000|2022-05-09 02:22:50|||||||||7
1652062980000|2022-05-09 02:23:00|1116.3||1116||1116.3||1116||5
1652062990000|2022-05-09 02:23:10|1116.3||1116||1116.3||1116||0
1652063000000|2022-05-09 02:23:20|1115.8||1115.8||1115.8||1115.8||1
1652063010000|2022-05-09 02:23:30|1116||1116||1116||1116||0
1652063040000|2022-05-09 02:24:00|1115.8||1115.8||1115.8||1115.8||0
1652063060000|2022-05-09 02:24:20|1116||1116.3||1116.3||1116||1
1652063080000|2022-05-09 02:24:40|1116.5||1116.5||1116.5||1116.3||0
1652063090000|2022-05-09 02:24:50|1116.3||1116.3||1116.5||1116.3||0
1652063100000|2022-05-09 02:25:00|1116.5|1114.8|1116.3|1114.5|1116.5|1114.8|1116.3|1114.5|0
1652063190000|2022-05-09 02:26:30|1116||1116||1116||1116||0
1652063240000|2022-05-09 02:27:20|1115.8||1116||1116||1115.8||2
1652063400000|2022-05-09 02:30:00|1116.5|1114.8|1116.8|1114.8|1117|1115|1116.5|1114.8|4
1652063410000|2022-05-09 02:30:10||1114.5||1114.5||1114.5||1114.5|0
1652063420000|2022-05-09 02:30:20|1117||1116.8||1117||1116.8||0
1652063440000|2022-05-09 02:30:40|1117.3||1116.8||1117.3||1116.8||0
1652063450000|2022-05-09 02:30:50|1117||1117.3||1117.3||1117||0
1652063510000|2022-05-09 02:31:50|1117.5||1117.5||1117.5||1117.5||0
1652063580000|2022-05-09 02:33:00|1118.5||1117.8||1118.5||1117.8||0
1652063590000|2022-05-09 02:33:10|1118||1117.8||1118||1117.8||0
1652063600000|2022-05-09 02:33:20|1118||1117.8||1118||1117.8||0
1652063610000|2022-05-09 02:33:30|1118||1118||1118||1117.8||0
1652063630000|2022-05-09 02:33:50|1117.8||1117.8||1118||1117.8||0
1652063640000|2022-05-09 02:34:00|1118||1117.8||1118||1117.8||0
1652063650000|2022-05-09 02:34:10|1118||1118||1118||1118||0
1652063680000|2022-05-09 02:34:40|1118.5||1118.5||1118.5||1118.5||0
1652063740000|2022-05-09 02:35:40|1118.3|1115|1118.3|1115|1118.3|1115|1118.3|1115|0
1652063770000|2022-05-09 02:36:10|1118.5||1118.5||1118.5||1118.5||0
1652063820000|2022-05-09 02:37:00||1114.5||1114.5||1114.5||1114.5|0
1652063840000|2022-05-09 02:37:20|1117.8||1117.8||1117.8||1117.8||0
1652063870000|2022-05-09 02:37:50|1118||1118.5||1118.5||1118||0
1652063980000|2022-05-09 02:39:40|1118.3||1118||1118.3||1118||0
1652063990000|2022-05-09 02:39:50|1117.8|1114.8|1117.5|1114.5|1117.8|1114.8|1117.5|1114.5|0
1652064000000|2022-05-09 02:40:00||1114.8||1114.5||1114.8||1114.5|0
1652064120000|2022-05-09 02:42:00|1117||1117||1117||1117||0
1652064140000|2022-05-09 02:42:20|1117.5||1117.5||1117.5||1117.5||0
1652064180000|2022-05-09 02:43:00|1117||1117||1117||1117||0
1652064220000|2022-05-09 02:43:40|1116.8|1114.8|1116.3|1114.5|1116.8|1114.8|1116.3|1114.5|0
1652064230000|2022-05-09 02:43:50|1116.5||1116.3||1116.5||1116.3||1
1652064260000|2022-05-09 02:44:20|||||||||4
1652064300000|2022-05-09 02:45:00|1116.5||1116.3||1116.5||1116.3||0
1652064310000|2022-05-09 02:45:10|1117|1115|1117|1115.3|1117.5|1115.3|1117|1115|0
1652064330000|2022-05-09 02:45:30|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|2
1652064340000|2022-05-09 02:45:40|1118.3|1116|1118.3|1116|1118.3|1116.5|1118|1116|0
1652064360000|2022-05-09 02:46:00||1115.8||1116||1116.3||1115.8|0
1652064370000|2022-05-09 02:46:10|1118.5|1116.3|1118.3|1116|1118.5|1116.3|1117.8|1116|0
1652064380000|2022-05-09 02:46:20|1118.5||1118.3||1118.5||1118.3||0
1652064390000|2022-05-09 02:46:30|1118.5||1118.3||1118.5||1118.3||0
1652064410000|2022-05-09 02:46:50|1118.5||1118.3||1118.5||1118.3||0
1652064420000|2022-05-09 02:47:00|1118|1115.8|1118|1115.8|1118.3|1116.3|1118|1115.8|0
1652064430000|2022-05-09 02:47:10|1118.3|1116|1118|1115.3|1118.3|1116.5|1118|1115.3|1
1652064440000|2022-05-09 02:47:20|1118.3|1115|1118.3|1115|1118.3|1115|1118|1115|0
1652064510000|2022-05-09 02:48:30||1115.3||1115.3||1115.5||1115.3|0
1652064520000|2022-05-09 02:48:40|1118.5|1115.5|1118.5|1115.8|1118.5|1115.8|1118.5|1115.5|0
1652064540000|2022-05-09 02:49:00|1119|1116|1119.3|1115.8|1119.5|1116|1119|1115.8|0
1652064550000|2022-05-09 02:49:10|1119.5||1119.3||1119.5||1119.3||0
1652064560000|2022-05-09 02:49:20|1119.5|1116|1119.3|1115.8|1119.5|1116|1119.3|1115.8|0
1652064580000|2022-05-09 02:49:40|1119.5|1116|1119.5|1116|1119.5|1116|1119.3|1116|0
1652064600000|2022-05-09 02:50:00|1119.8|1116.5|1120.5|1116.5|1120.5|1116.5|1119.8|1116.5|0
1652064610000|2022-05-09 02:50:10|1120.3||1120.3||1120.3||1120.3||0
1652064620000|2022-05-09 02:50:20|1120.5||1120.5||1120.5||1120.5||0
1652064650000|2022-05-09 02:50:50|1120.8|1116.8|1120.8|1117|1120.8|1117|1120.5|1116.8|0
1652064660000|2022-05-09 02:51:00||1117.3||1117.3||1117.3||1117.3|0
1652064670000|2022-05-09 02:51:10|1121.5|1117.5|1122|1118.3|1122.3|1118.3|1121.3|1117.5|0
1652064680000|2022-05-09 02:51:20|1121.8|1118|1121.8|1118.5|1122.3|1119|1121.8|1118|0
1652064690000|2022-05-09 02:51:30|1121.5|1118.3|1121.5|1118.8|1122.3|1118.8|1121.3|1118.3|0
1652064700000|2022-05-09 02:51:40|1122.3|1118.5|1122.3|1118.5|1122.3|1118.5|1122|1118.5|0
1652064710000|2022-05-09 02:51:50|1122||1122||1122.3||1122||0
1652064720000|2022-05-09 02:52:00|1122.3||1122.3||1122.3||1122.3||0
1652064730000|2022-05-09 02:52:10|1122||1122||1122||1122||0
1652064750000|2022-05-09 02:52:30||1118.8||1118.8||1118.8||1118.8|0
1652064760000|2022-05-09 02:52:40|1122.3||1121.8||1122.3||1121.8||0
1652064770000|2022-05-09 02:52:50|1122||1122||1122||1122||0
1652064780000|2022-05-09 02:53:00|1123|1119|1123|1119|1123|1119.3|1123|1118.8|0
1652064790000|2022-05-09 02:53:10|1122.5|1118.8|1122.3|1118.8|1122.8|1119|1122|1118.8|0
1652064800000|2022-05-09 02:53:20|1122.5|1119|1122.8|1119.5|1122.8|1119.5|1122|1118.8|0
1652064820000|2022-05-09 02:53:40|1123|1119.8|1124.3|1120.5|1124.5|1120.5|1122.8|1119.5|5
1652064830000|2022-05-09 02:53:50|1124.8|1121|1124.3|1121|1125|1121|1124.3|1121|0
1652064840000|2022-05-09 02:54:00|1124.5|1120.8|1123.8|1120.8|1124.5|1120.8|1123.8|1120.8|0
1652064850000|2022-05-09 02:54:10||1120.5||1120.5||1120.5||1120.5|0
1652064880000|2022-05-09 02:54:40|1123.5||1123.5||1123.5||1123.5||0
1652064930000|2022-05-09 02:55:30|1123|1120.3|1123|1120.3|1123|1120.3|1123|1120.3|0
1652064940000|2022-05-09 02:55:40|1123.5|1120.5|1123.5|1120.3|1123.5|1120.5|1123.5|1120.3|0
1652064950000|2022-05-09 02:55:50||1120.5||1120.3||1120.5||1120.3|0
1652064960000|2022-05-09 02:56:00||1120.5||1120.5||1120.5||1120.5|0
1652064970000|2022-05-09 02:56:10|1124.3||1124||1124.3||1124||1
1652064980000|2022-05-09 02:56:20|1124.3|1120.8|1123.8|1121|1124.3|1121|1123.8|1120.5|0
1652064990000|2022-05-09 02:56:30|1124.5|1121.3|1124.3|1121|1125|1121.3|1124.3|1121|0
1652065000000|2022-05-09 02:56:40||1121.3||1121.3||1121.3||1121|0
1652065010000|2022-05-09 02:56:50||1121.5||1121.8||1121.8||1121.5|0
1652065020000|2022-05-09 02:57:00|1124|1121.3|1123.8|1121.3|1124.3|1121.3|1123.8|1121|0
1652065030000|2022-05-09 02:57:10||1121||1121||1121||1121|0
1652065040000|2022-05-09 02:57:20|1124.5|1121.3|1123.8|1121|1124.5|1121.3|1123.8|1121|0
1652065050000|2022-05-09 02:57:30|1124.5||1124.5||1124.5||1124.5||0
1652065060000|2022-05-09 02:57:40|1124.8|1120.5|1123.3|1120.5|1124.8|1120.5|1123.3|1120.5|0
1652065100000|2022-05-09 02:58:20|1124||1123.8||1124||1123.8||0
1652065110000|2022-05-09 02:58:30|1123.5||1124||1124||1123.5||0
1652065120000|2022-05-09 02:58:40|1123.8|1121|1123.8|1121|1123.8|1121|1123.8|1121|0
1652065140000|2022-05-09 02:59:00||1121.3||1121||1121.3||1121|0
1652065150000|2022-05-09 02:59:10|1124.3||1124||1124.3||1124||0
1652065190000|2022-05-09 02:59:50|1123.5||1123.5||1123.5||1123.5||0
1652065200000|2022-05-09 03:00:00|1124|1120.8|1123|1120.5|1124|1120.8|1123|1120.5|0
1652065210000|2022-05-09 03:00:10|1123.5||1123.3||1123.5||1123.3||0
1652065240000|2022-05-09 03:00:40|1124||1123.8||1124||1123.3||0
1652065250000|2022-05-09 03:00:50|1123.5|1120.8|1123.8|1120.8|1124|1120.8|1123.5|1120.8|0
1652065260000|2022-05-09 03:01:00|1124|1121|1123.8|1121|1124|1121|1123.8|1120.8|0
1652065270000|2022-05-09 03:01:10|1123.3|1120.8|1123.3|1121|1123.3|1121|1123.3|1120.8|0
1652065290000|2022-05-09 03:01:30|1124||1123.3||1124||1123.3||0
1652065300000|2022-05-09 03:01:40|1124|1120.8|1123.8|1121|1124|1121|1123.3|1120.8|0
1652065320000|2022-05-09 03:02:00|1123.5|1120.8|1123.3|1120.8|1124|1121|1123.3|1120.8|0
1652065330000|2022-05-09 03:02:10|1124|1121|1124|1121|1124.3|1121|1123.8|1121|4
1652065340000|2022-05-09 03:02:20|1124.3|1121.5|1124.5|1121.5|1124.8|1121.5|1124.3|1121|0
1652065380000|2022-05-09 03:03:00|1125|1122|1125|1121.8|1125|1122|1125|1121.8|0
1652065390000|2022-05-09 03:03:10|1124.8|1122|1124.8|1122|1124.8|1122|1124.8|1122|0
1652065400000|2022-05-09 03:03:20|1125|1122.3|1124.5|1122.5|1125|1122.5|1124.3|1122.3|0
1652065410000|2022-05-09 03:03:30|1124.3|1122.3|1124.3|1122.3|1124.5|1122.3|1124.3|1122.3|0
1652065420000|2022-05-09 03:03:40|1124.5||1124.3||1124.5||1124.3||0
1652065430000|2022-05-09 03:03:50|1124|1121.5|1124|1121|1124|1121.5|1123.8|1121|1
1652065440000|2022-05-09 03:04:00|1123.8||1124||1124||1123.8||0
1652065450000|2022-05-09 03:04:10|1123.8||1123.5||1123.8||1123.5||0
1652065460000|2022-05-09 03:04:20|1124||1124||1124||1123.5||0
1652065500000|2022-05-09 03:05:00|1123.8||1123.8||1123.8||1123.8||0
1652065510000|2022-05-09 03:05:10|1124||1123.8||1124||1123.8||0
1652065520000|2022-05-09 03:05:20|1124||1123.5||1124||1123.5||0
1652065530000|2022-05-09 03:05:30|1122.8|1120.8|1122.8|1120.8|1123|1120.8|1122.8|1120.8|0
1652065540000|2022-05-09 03:05:40|1122.5|1120.5|1122.3|1120.3|1122.5|1120.5|1122.3|1120|0
1652065550000|2022-05-09 03:05:50||1120.5||1120.3||1120.5||1120|0
1652065560000|2022-05-09 03:06:00|1122.5|1120|1124.3|1120.8|1124.5|1121|1122.5|1120|0
1652065570000|2022-05-09 03:06:10|1124.5|1120.5|1124.3|1120.8|1124.5|1120.8|1124.3|1120.5|0
1652065590000|2022-05-09 03:06:30|1124|1120.5|1124.3|1120.5|1124.3|1120.5|1124|1120.5|0
1652065600000|2022-05-09 03:06:40|1123.8||1123.5||1123.8||1123.5||0
1652065610000|2022-05-09 03:06:50|1123.8||1123.8||1123.8||1123.8||0
1652065620000|2022-05-09 03:07:00|1124.3|1121|1124.3|1121|1124.3|1121|1124.3|1121|0
1652065650000|2022-05-09 03:07:30||1120.8||1121||1121||1120.8|0
1652065660000|2022-05-09 03:07:40||1120.8||1121||1121||1120.8|0
1652065680000|2022-05-09 03:08:00|1124.5|1121.3|1124.3|1121.3|1124.5|1121.3|1124.3|1121.3|2
1652065690000|2022-05-09 03:08:10||1121.5||1121.3||1121.5||1121.3|0
1652065700000|2022-05-09 03:08:20||1121||1121.3||1121.5||1121|0
1652065710000|2022-05-09 03:08:30|1123.8|1121|1123.8|1121|1123.8|1121|1123.8|1121|0
1652065730000|2022-05-09 03:08:50||1121.3||1121||1121.3||1120.8|0
1652065740000|2022-05-09 03:09:00||1121.3||1121.3||1121.3||1121.3|0
1652065750000|2022-05-09 03:09:10|1123.5|1121|1123.5|1121|1123.5|1121.3|1123.5|1121|0
1652065760000|2022-05-09 03:09:20||1120.8||1120.8||1120.8||1120.8|0
1652065770000|2022-05-09 03:09:30|1123.8|1121|1123.5|1121|1123.8|1121|1123.5|1120.5|0
1652065780000|2022-05-09 03:09:40||1120.5||1120.8||1121||1120.5|0
1652065790000|2022-05-09 03:09:50||1121||1120.8||1121||1120.8|0
1652065800000|2022-05-09 03:10:00||1121||1120.8||1121||1120.8|0
1652065820000|2022-05-09 03:10:20||1120.5||1120.5||1120.5||1120.5|0
1652065830000|2022-05-09 03:10:30|1123.3||1123.3||1123.3||1123.3||0
1652065860000|2022-05-09 03:11:00|1123.8|1120.8|1123.5|1121.5|1123.8|1121.5|1123.5|1120.8|0
1652065870000|2022-05-09 03:11:10|1123.8|1121.8|1123.5|1121.8|1123.8|1121.8|1123.5|1121.8|0
1652065880000|2022-05-09 03:11:20|1123.3|1120.5|1123.3|1120.8|1123.3|1120.8|1123.3|1120.5|5
1652065890000|2022-05-09 03:11:30|1123.5|1120.5|1123.3|1120.8|1123.5|1120.8|1123.3|1120.5|0
1652065900000|2022-05-09 03:11:40||1121||1121||1121||1121|0
1652065920000|2022-05-09 03:12:00|1123.8||1123.5||1123.8||1123.5||0
1652065930000|2022-05-09 03:12:10|1124.3|1121.3|1124.3|1121.5|1124.3|1121.5|1124.3|1121.3|1
1652065940000|2022-05-09 03:12:20|1124|1121.8|1124|1121.8|1124|1121.8|1124|1121.8|0
1652065950000|2022-05-09 03:12:30|1124.5||1124.3||1124.5||1124.3||0
1652065960000|2022-05-09 03:12:40||1121.5||1121.5||1121.5||1121.5|0
1652065970000|2022-05-09 03:12:50|1124.5|1121.8|1124.8|1122|1125|1122|1124.5|1121.8|0
1652065980000|2022-05-09 03:13:00|1125.3|1122.3|1124.8|1122.3|1125.3|1122.3|1124.8|1122.3|0
1652065990000|2022-05-09 03:13:10|1125.3|1122|1124.8|1122|1125.3|1122|1124.5|1122|0
1652066000000|2022-05-09 03:13:20|1125.3|1122.3|1124.8|1122.3|1125.3|1122.3|1124.8|1122.3|0
1652066010000|2022-05-09 03:13:30|1125||1124.8||1125||1124.8||0
1652066020000|2022-05-09 03:13:40|1125.5||1125.5||1125.8||1125.5||0
1652066030000|2022-05-09 03:13:50|1125.8|1122.5|1125.5|1122|1125.8|1122.8|1125.5|1122|0
1652066040000|2022-05-09 03:14:00|1125|1121.8|1124.8|1121.5|1125|1121.8|1124.8|1121.5|0
1652066080000|2022-05-09 03:14:40|1125.3|1121.3|1124.8|1121.8|1125.3|1121.8|1124.8|1121.3|0
1652066090000|2022-05-09 03:14:50|1125||1125||1125||1125||0
1652066100000|2022-05-09 03:15:00|1124.8||1124.8||1124.8||1124.8||0
1652066110000|2022-05-09 03:15:10|1125|1122|1124.8|1122|1125|1122|1124.8|1122|0
1652066120000|2022-05-09 03:15:20|1125.8|1122.3|1125.5|1122.3|1125.8|1122.3|1125.5|1122.3|0
1652066130000|2022-05-09 03:15:30|1125.3|1122|1125|1122.3|1125.3|1122.3|1125|1122|0
1652066140000|2022-05-09 03:15:40||1122||1122||1122.3||1122|0
1652066150000|2022-05-09 03:15:50|1124.8|1122.3|1124.5|1122|1124.8|1122.3|1124.5|1122|0
1652066160000|2022-05-09 03:16:00|1124.8|1121.8|1124.5|1122|1125.3|1122|1124.5|1121.8|0
1652066180000|2022-05-09 03:16:20||1121.8||1122||1122||1121.8|0
1652066190000|2022-05-09 03:16:30|1124.8|1121.8|1124.8|1121.8|1124.8|1121.8|1124.8|1121.8|0
1652066200000|2022-05-09 03:16:40|1124.5|1122|1124.5|1122|1124.5|1122|1124.5|1121.8|0
1652066220000|2022-05-09 03:17:00|1124.8||1124.8||1124.8||1124.8||0
1652066250000|2022-05-09 03:17:30|1125.3||1124.5||1125.3||1124.5||0
1652066260000|2022-05-09 03:17:40||1121.8||1121.8||1121.8||1121.8|0
1652066290000|2022-05-09 03:18:10|1124.8||1124.5||1124.8||1124.5||0
1652066310000|2022-05-09 03:18:30||1121.5||1121||1121.5||1121|0
1652066330000|2022-05-09 03:18:50||1121.3||1121||1121.3||1121|0
1652066360000|2022-05-09 03:19:20||1121.3||1121.3||1121.3||1121.3|0
1652066370000|2022-05-09 03:19:30||1121.5||1121.8||1121.8||1121.5|0
1652066400000|2022-05-09 03:20:00||1121.5||1121.8||1121.8||1121.5|0
1652066420000|2022-05-09 03:20:20||1122||1122||1122||1121.8|0
1652066440000|2022-05-09 03:20:40|1124|1121.8|1124.5|1121.3|1124.5|1121.8|1123.8|1121.3|0
1652066450000|2022-05-09 03:20:50|1124.3||1124.5||1124.5||1124.3||0
1652066460000|2022-05-09 03:21:00||1121.5||1121.8||1121.8||1121.5|0
1652066490000|2022-05-09 03:21:30|1124.3|1121.5|1124|1121.3|1124.3|1121.5|1124|1121.3|0
1652066500000|2022-05-09 03:21:40|1123.3|1121|1123.3|1120.8|1123.3|1121|1123.3|1120.5|1
1652066520000|2022-05-09 03:22:00|1123.5|1121|1123.5|1121|1123.8|1121|1123.5|1121|0
1652066530000|2022-05-09 03:22:10||1120.8||1121||1121||1120.8|0
1652066540000|2022-05-09 03:22:20||1120.8||1121||1121||1120.8|0
1652066550000|2022-05-09 03:22:30|1123.8||1123.8||1123.8||1123.8||0
1652066580000|2022-05-09 03:23:00|1123.5||1123.8||1123.8||1123.5||0
1652066590000|2022-05-09 03:23:10||1121.3||1121.3||1121.3||1121.3|0
1652066610000|2022-05-09 03:23:30||1121.5||1121.5||1121.8||1121.3|0
1652066620000|2022-05-09 03:23:40||1121.8||1121.5||1121.8||1121.3|0
1652066630000|2022-05-09 03:23:50||1121||1121.3||1121.8||1121|0
1652066640000|2022-05-09 03:24:00|1124.5|1121.5|1125|1122|1125|1122.3|1124.5|1121.5|0
1652066650000|2022-05-09 03:24:10|1125.3||1125||1125.3||1125||0
1652066670000|2022-05-09 03:24:30||1122.3||1122.3||1122.5||1122.3|0
1652066680000|2022-05-09 03:24:40|1125.3|1122.5|1125.3|1122.3|1125.3|1122.8|1125.3|1122.3|0
1652066690000|2022-05-09 03:24:50||1122||1121.8||1122||1121.8|0
1652066700000|2022-05-09 03:25:00|1124.8|1122|1124.8|1121.8|1124.8|1122|1124.8|1121.8|0
1652066710000|2022-05-09 03:25:10||1122||1122||1122||1121.8|0
1652066720000|2022-05-09 03:25:20|1125||1125||1125||1125||0
1652066740000|2022-05-09 03:25:40|1125.3|1122.5|1125.3|1122.5|1125.3|1122.8|1125.3|1122.5|0
1652066760000|2022-05-09 03:26:00||1121.8||1121.8||1122||1121.8|1
1652066770000|2022-05-09 03:26:10||1122||1122.3||1122.3||1121.8|0
1652066800000|2022-05-09 03:26:40|1125|1122.5|1125.3|1122.5|1125.3|1122.5|1125|1122.5|0
1652066810000|2022-05-09 03:26:50||1122.8||1122.5||1123||1122.5|0
1652066820000|2022-05-09 03:27:00||1122.8||1122.5||1122.8||1122.5|0
1652066830000|2022-05-09 03:27:10|1124.8|1122.3|1124.8|1122.5|1124.8|1122.5|1124.8|1122.3|0
1652066840000|2022-05-09 03:27:20||1122.3||1122.5||1122.5||1122.3|0
1652066850000|2022-05-09 03:27:30||1122.3||1122.5||1122.8||1122.3|0
1652066860000|2022-05-09 03:27:40||1122.3||1122||1122.5||1122|0
1652066880000|2022-05-09 03:28:00|1124.3||1124||1124.3||1124||0
1652066890000|2022-05-09 03:28:10|1124.3|1122.3|1124.3|1122.3|1124.3|1122.3|1124.3|1122|0
1652066900000|2022-05-09 03:28:20||1122||1122.3||1122.3||1122|0
1652066910000|2022-05-09 03:28:30|1124.8|1122.5|1125.5|1122.8|1125.5|1123|1124.8|1122.3|0
1652066920000|2022-05-09 03:28:40|1125.8|1123|1125.5|1123.3|1125.8|1123.3|1125.5|1122.8|0
1652066930000|2022-05-09 03:28:50|1125.8|1123|1125.5|1122.5|1125.8|1123|1125.5|1122.5|0
1652066940000|2022-05-09 03:29:00||1122.8||1122.8||1122.8||1122.8|0
1652066960000|2022-05-09 03:29:20|1125.8||1125.5||1125.8||1125.5||0
1652066980000|2022-05-09 03:29:40|1125.8||1125.5||1125.8||1125.5||0
1652067000000|2022-05-09 03:30:00|1124.8|1122.5|1124.8|1120.8|1124.8|1122.5|1124.8|1120.8|0
1652067010000|2022-05-09 03:30:10||1120.5||1120.5||1120.5||1120.5|0
1652067020000|2022-05-09 03:30:20|1124.3||1124.3||1124.3||1124.3||0
1652067030000|2022-05-09 03:30:30||1120.8||1120.8||1120.8||1120.8|0
1652067050000|2022-05-09 03:30:50|1124||1124||1124||1124||0
1652067060000|2022-05-09 03:31:00|1124.3|1121|1124.3|1121|1124.3|1121|1124.3|1120.8|0
1652067070000|2022-05-09 03:31:10||1120.8||1120.8||1121||1120.8|0
1652067090000|2022-05-09 03:31:30||1121||1121||1121||1121|0
1652067110000|2022-05-09 03:31:50|1124||1124||1124||1124||0
1652067140000|2022-05-09 03:32:20|1124.5||1124.5||1124.5||1124.5||19
1652067210000|2022-05-09 03:33:30||1120.8||1120.8||1120.8||1120.8|0
1652067220000|2022-05-09 03:33:40||1120.5||1120.5||1120.5||1120.5|0
1652067270000|2022-05-09 03:34:30|1124||1124||1124||1124||0
1652067380000|2022-05-09 03:36:20|1123.8||1123.8||1123.8||1123.8||0
1652067390000|2022-05-09 03:36:30|1123.5||1123.5||1123.5||1123.5||0
1652067400000|2022-05-09 03:36:40|1123.8||1123.8||1123.8||1123.8||0
1652067410000|2022-05-09 03:36:50|1123.5||1123.5||1123.5||1123.5||0
1652067420000|2022-05-09 03:37:00|1123.8||1123.5||1123.8||1123.5||0
1652067430000|2022-05-09 03:37:10||1120.3||1119.8||1120.3||1119.8|0
1652067440000|2022-05-09 03:37:20|1123.3||1122.8||1123.3||1122.8||0
1652067450000|2022-05-09 03:37:30|1123.3||1123||1123.3||1122.8||0
1652067460000|2022-05-09 03:37:40|1122.8||1122.8||1122.8||1122.8||0
1652067470000|2022-05-09 03:37:50|1123.3||1122.8||1123.3||1122.8||0
1652067500000|2022-05-09 03:38:20|1123.3||1122.8||1123.3||1122.8||0
1652067530000|2022-05-09 03:38:50|1123.3||1122.5||1123.3||1122.5||0
1652067560000|2022-05-09 03:39:20|1122.8|1119.5|1122.5|1119.5|1122.8|1119.5|1122.5|1119.5|0
1652067570000|2022-05-09 03:39:30|1122.8||1122.5||1123||1122.5||0
1652067580000|2022-05-09 03:39:40|1123.3||1123.3||1123.3||1122.5||0
1652067590000|2022-05-09 03:39:50|1123|1119.8|1123|1119.8|1123|1119.8|1123|1119.8|0
1652067600000|2022-05-09 03:40:00|1123.3|1120.5|1122.8|1119.5|1123.3|1120.5|1122.8|1119.5|0
1652067610000|2022-05-09 03:40:10|1123.3||1123.3||1123.3||1123.3||0
1652067620000|2022-05-09 03:40:20|1122.8||1122.8||1123.3||1122.8||0
1652067630000|2022-05-09 03:40:30||1119.8||1119.8||1119.8||1119.8|0
1652067710000|2022-05-09 03:41:50|1123.3||1122.8||1123.3||1122.8||0
1652067720000|2022-05-09 03:42:00||1119.5||1119.5||1119.5||1119.5|0
1652067780000|2022-05-09 03:43:00|1122.5||1122.5||1122.5||1122.5||0
1652067820000|2022-05-09 03:43:40|1122.3|1119.3|1122.3|1119.3|1122.3|1119.3|1122.3|1119.3|0
1652067830000|2022-05-09 03:43:50|1122.5||1122.3||1122.5||1122.3||0
1652067840000|2022-05-09 03:44:00|1122.5||1122.3||1122.5||1122.3||0
1652067880000|2022-05-09 03:44:40|1122.5||1122.3||1122.5||1122||0
1652067900000|2022-05-09 03:45:00|1122.5||1122.3||1122.5||1122.3||0
1652067910000|2022-05-09 03:45:10|1122.5||1122.5||1122.5||1122.3||0
1652067920000|2022-05-09 03:45:20|1122.3||1122.3||1122.5||1122.3||0
1652067970000|2022-05-09 03:46:10|1122||1122||1122||1122||0
1652067980000|2022-05-09 03:46:20|1122.3||1122.3||1122.3||1122.3||0
1652068070000|2022-05-09 03:47:50|1122||1122||1122||1122||0
1652068100000|2022-05-09 03:48:20|1122.3||1122.3||1122.3||1122||0
1652068120000|2022-05-09 03:48:40|1122||1122||1122||1122||0
1652068130000|2022-05-09 03:48:50|1121.5|1118.5|1121.5|1118.5|1121.5|1118.5|1121.5|1118.3|13
1652068160000|2022-05-09 03:49:20||1118.3||1118.3||1118.3||1118.3|0
1652068170000|2022-05-09 03:49:30|1121|1118.5|1121|1118.3|1121|1118.5|1121|1118.3|0
1652068180000|2022-05-09 03:49:40||1118.5||1118.8||1118.8||1118.5|0
1652068240000|2022-05-09 03:50:40|1121.5||1121.5||1121.5||1121.5||1
1652068250000|2022-05-09 03:50:50||1119||1118.8||1119||1118.8|0
1652068370000|2022-05-09 03:52:50||1119||1119||1119||1118.8|0
1652068380000|2022-05-09 03:53:00||1118.8||1118.8||1118.8||1118.8|0
1652068420000|2022-05-09 03:53:40||1118.5||1118.8||1118.8||1118.5|0
1652068470000|2022-05-09 03:54:30||1118.5||1118.5||1118.5||1118.5|0
1652068480000|2022-05-09 03:54:40||1118.3||1118.3||1118.3||1118.3|0
1652068510000|2022-05-09 03:55:10||1119||1119||1119||1119|0
1652068540000|2022-05-09 03:55:40||1118.3||1118.5||1118.5||1118.3|1
1652068570000|2022-05-09 03:56:10||1118.3||1118.3||1118.3||1118.3|0
1652068590000|2022-05-09 03:56:30||1118.5||1118.5||1118.5||1118.5|0
1652068600000|2022-05-09 03:56:40||1118.3||1118.3||1118.3||1118.3|0
1652068610000|2022-05-09 03:56:50||1118.5||1118.8||1118.8||1118.5|0
1652068630000|2022-05-09 03:57:10|1121.3||1121.3||1121.3||1121.3||0
1652068650000|2022-05-09 03:57:30|1121.5||1121.5||1121.5||1121.5||0
1652068660000|2022-05-09 03:57:40|1122|1119|1121.8|1119|1122|1119|1121.8|1119|1
1652068670000|2022-05-09 03:57:50||1118.8||1118.8||1118.8||1118.8|0
1652068680000|2022-05-09 03:58:00||1119||1119||1119||1118.8|0
1652068690000|2022-05-09 03:58:10||1118.8||1119||1119||1118.8|0
1652068740000|2022-05-09 03:59:00||1118.8||1118.8||1118.8||1118.8|0
1652068750000|2022-05-09 03:59:10||1119||1119.3||1119.3||1119|0
1652068900000|2022-05-09 04:01:40||1118.8||1118.8||1118.8||1118.8|0
1652068910000|2022-05-09 04:01:50||1119||1119||1119||1119|0
1652068920000|2022-05-09 04:02:00||1118.8||1119||1119||1118.8|0
1652068930000|2022-05-09 04:02:10||1119.3||1119||1119.3||1119|0
1652068940000|2022-05-09 04:02:20||1119.3||1119.3||1119.3||1119.3|0
1652069080000|2022-05-09 04:04:40||1118.8||1118.8||1118.8||1118.8|0
1652069100000|2022-05-09 04:05:00||1119||1118.8||1119||1118.8|0
1652069110000|2022-05-09 04:05:10||1119||1119||1119||1119|0
1652069120000|2022-05-09 04:05:20||1118.8||1118.8||1119||1118.8|0
1652069140000|2022-05-09 04:05:40||1119||1118.8||1119||1118.8|0
1652069190000|2022-05-09 04:06:30||1119||1119.3||1119.3||1119|0
1652069340000|2022-05-09 04:09:00|1122||1122||1122||1122||0
1652069420000|2022-05-09 04:10:20|1122.5||1122.3||1122.5||1122.3||0
1652069460000|2022-05-09 04:11:00|1122.5||1121.8||1122.5||1121.8||0
1652069480000|2022-05-09 04:11:20||1119||1119.3||1119.3||1119|0
1652069510000|2022-05-09 04:11:50|1122.3||1122||1122.3||1122||0
1652069530000|2022-05-09 04:12:10|1122.3||1122||1122.3||1122||0
1652069570000|2022-05-09 04:12:50||1119||1119.3||1119.3||1118.8|0
1652069610000|2022-05-09 04:13:30|1122.5|1119.5|1122.3|1119.5|1122.5|1119.5|1122.3|1119.5|0
1652069620000|2022-05-09 04:13:40||1119.3||1119.3||1119.3||1119.3|0
1652069630000|2022-05-09 04:13:50||1119.5||1119.3||1119.5||1119.3|0
1652069680000|2022-05-09 04:14:40||1119||1119||1119||1119|0
1652069690000|2022-05-09 04:14:50|1122||1121.8||1122||1121.8||0
1652069700000|2022-05-09 04:15:00|1122|1119.3|1121.8|1119|1122|1119.3|1121.8|1119|0
1652069710000|2022-05-09 04:15:10|1122||1121.8||1122||1121.8||0
1652069730000|2022-05-09 04:15:30|1122|1119.3|1121.8|1119.3|1122|1119.3|1121.8|1119.3|0
1652069920000|2022-05-09 04:18:40||1119.5||1119.5||1119.5||1119.5|0
1652069940000|2022-05-09 04:19:00|1122.3|1119.8|1122|1119.8|1122.3|1119.8|1122|1119.8|4
1652069970000|2022-05-09 04:19:30|1122.3|1120|1122.3|1120|1122.3|1120|1122.3|1120|0
1652069980000|2022-05-09 04:19:40||1120.3||1120.3||1120.3||1120.3|0
1652070000000|2022-05-09 04:20:00|1122.8||1122.5||1122.8||1122.5||0
1652070020000|2022-05-09 04:20:20|1122.8|1120.5|1122.8|1120.5|1122.8|1120.5|1122.8|1120.5|0
1652070060000|2022-05-09 04:21:00|1123.3||1123||1123.3||1123||0
1652070130000|2022-05-09 04:22:10|1123.3|1121|1123|1121|1123.3|1121|1123|1121|0
1652070140000|2022-05-09 04:22:20|1123.3||1123||1123.3||1123||0
1652070150000|2022-05-09 04:22:30|1122.8||1122.8||1122.8||1122.8||1
1652070180000|2022-05-09 04:23:00|1123||1123||1123||1122.8||0
1652070190000|2022-05-09 04:23:10|1122.8||1122.8||1122.8||1122.8||0
1652070200000|2022-05-09 04:23:20|1123||1122.8||1123||1122.8||0
1652070210000|2022-05-09 04:23:30|1123||1122.8||1123||1122.8||0
1652070220000|2022-05-09 04:23:40|1122.5||1122.5||1122.5||1122.5||0
1652070270000|2022-05-09 04:24:30|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|3
1652070280000|2022-05-09 04:24:40|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|34
1652070320000|2022-05-09 04:25:20|1123.8||1123.8||1123.8||1123.8||6
1652070330000|2022-05-09 04:25:30|1124||1124||1124||1124||1
1652070360000|2022-05-09 04:26:00|1123.8||1124||1124||1123.8||3
1652070400000|2022-05-09 04:26:40|1124.5|1122.8|1124.5|1122.8|1124.5|1122.8|1124.5|1122.8|6
1652070440000|2022-05-09 04:27:20|1124.3|1122.5|1124.5|1122.8|1124.5|1122.8|1124.3|1122.5|0
1652070450000|2022-05-09 04:27:30|1124.3|1122.5|1124.5|1122.5|1124.5|1122.5|1124.3|1122.5|0
1652070460000|2022-05-09 04:27:40|1124.3||1124||1124.3||1124||0
1652070470000|2022-05-09 04:27:50|1124.3||1124.3||1124.3||1124.3||0
1652070480000|2022-05-09 04:28:00|1124.5||1124.3||1124.5||1124.3||0
1652070490000|2022-05-09 04:28:10|1124||1124||1124.5||1124||0
1652070570000|2022-05-09 04:29:30|1124.3|1122.8|1124.3|1122.5|1124.5|1123|1124.3|1122.5|0
1652070600000|2022-05-09 04:30:00|1124||1124||1124||1124||0
1652070620000|2022-05-09 04:30:20|1123.8|1121.5|1123.3|1121.5|1123.8|1121.5|1123.3|1121.5|2
1652070630000|2022-05-09 04:30:30|1123.5||1123.5||1123.5||1123.5||0
1652070640000|2022-05-09 04:30:40|1123.3||1123.5||1123.5||1123.3||0
1652070650000|2022-05-09 04:30:50|1123.3||1123.5||1123.5||1123.3||0
1652070660000|2022-05-09 04:31:00|1123.3||1123.5||1123.5||1123.3||0
1652070730000|2022-05-09 04:32:10|1123.3||1123.3||1123.3||1123.3||0
1652070830000|2022-05-09 04:33:50|1123|1121.3|1123|1121.3|1123|1121.3|1123|1121.3|0
1652070920000|2022-05-09 04:35:20|1122.8||1122.8||1122.8||1122.8||0
1652070980000|2022-05-09 04:36:20|1122.5|1120.5|1122.5|1120.5|1122.8|1120.5|1122.5|1120.5|1
1652071170000|2022-05-09 04:39:30|1122|1120.3|1121.8|1120|1122|1120.3|1121.8|1120|0
1652071230000|2022-05-09 04:40:30|1121.5|1119.5|1121.5|1119.5|1121.5|1119.5|1121.5|1119.5|0
1652071250000|2022-05-09 04:40:50|1121.3||1121.3||1121.3||1121.3||0
1652071270000|2022-05-09 04:41:10|1121||1121||1121||1121||0
1652071290000|2022-05-09 04:41:30|1121.3||1121.3||1121.3||1121.3||1
1652071350000|2022-05-09 04:42:30|1122.5||1122.5||1122.5||1122.5||1
1652071380000|2022-05-09 04:43:00|1122.8||1122.5||1122.8||1122.5||0
1652071430000|2022-05-09 04:43:50|1122.8||1122.8||1122.8||1122.8||0
1652071480000|2022-05-09 04:44:40|1123|1120|1123.5|1120|1123.5|1120|1123|1120|0
1652071510000|2022-05-09 04:45:10||1120.3||1120.5||1120.5||1120.3|0
1652071720000|2022-05-09 04:48:40||1121||1121.5||1121.5||1121|0
1652071910000|2022-05-09 04:51:50|1123||1123||1123||1123||0
1652071920000|2022-05-09 04:52:00||1121||1121||1121||1121|1
1652071950000|2022-05-09 04:52:30|1123.5||1123||1123.5||1123||0
1652072030000|2022-05-09 04:53:50||1120.5||1120.5||1120.5||1120.5|0
1652072050000|2022-05-09 04:54:10|1122.5|1120.3|1122.5|1120.3|1122.5|1120.3|1122.5|1120.3|0
1652072170000|2022-05-09 04:56:10|1122.8||1123||1123||1122.8||0
1652072180000|2022-05-09 04:56:20||1120||1120||1120||1120|0
1652072190000|2022-05-09 04:56:30||1119.5||1119.5||1119.5||1119.5|0
1652072240000|2022-05-09 04:57:20|1122.5||1122.5||1122.5||1122.5||0
1652072250000|2022-05-09 04:57:30|1123||1122.5||1123||1122.5||0
1652072380000|2022-05-09 04:59:40|1123||1122.5||1123||1122.5||0
1652072400000|2022-05-09 05:00:00|||||||||3
1652072460000|2022-05-09 05:01:00||1120||1120||1120||1120|0
1652072520000|2022-05-09 05:02:00||1119.5||1119.5||1119.5||1119.5|0
1652072540000|2022-05-09 05:02:20||1120||1120||1120||1120|0
1652072680000|2022-05-09 05:04:40|1122.3||1122||1122.5||1122||0
1652072710000|2022-05-09 05:05:10|1121.5|1119.8|1121.5|1119.5|1121.5|1119.8|1121.5|1119.5|0
1652072720000|2022-05-09 05:05:20|1121.8||1121.8||1121.8||1121.8||0
1652072780000|2022-05-09 05:06:20|1122||1122||1122||1122||2
1652072810000|2022-05-09 05:06:50|1122.5|1120|1122.5|1120|1122.5|1120|1122|1120|0
1652072820000|2022-05-09 05:07:00|1122.3||1122||1122.3||1122||0
1652072830000|2022-05-09 05:07:10|1122.3||1122.3||1122.3||1122.3||0
1652072850000|2022-05-09 05:07:30|1122.5||1122.5||1122.5||1122.5||0
1652072860000|2022-05-09 05:07:40||1120.3||1120.3||1120.3||1120.3|0
1652072890000|2022-05-09 05:08:10|1123|1120.5|1122.5|1120.5|1123|1120.5|1122.5|1120.5|0
1652072900000|2022-05-09 05:08:20|1122.8||1122.8||1122.8||1122.5||2
1652072910000|2022-05-09 05:08:30|1122.5||1122.5||1122.5||1122.5||0
1652072970000|2022-05-09 05:09:30|1122.8||1122.5||1122.8||1122.5||0
1652073110000|2022-05-09 05:11:50|1123||1123||1123||1122.8||0
1652073120000|2022-05-09 05:12:00|1122.5||1122.5||1122.5||1122.5||0
1652073190000|2022-05-09 05:13:10|1122.8||1122.8||1122.8||1122.8||0
1652073200000|2022-05-09 05:13:20|1122.5|1121|1122.5|1120.5|1123|1121|1122.5|1120.5|0
1652073210000|2022-05-09 05:13:30|1123|1121|1122.5|1120.5|1123|1121|1122.5|1120.5|0
1652073230000|2022-05-09 05:13:50|1123||1122.8||1123||1122.8||0
1652073240000|2022-05-09 05:14:00|1123|1121|1123|1121|1123|1121|1123|1121|0
1652073250000|2022-05-09 05:14:10|1123.3|1121.5|1124.3|1122|1124.3|1122.3|1123.3|1121.5|1
1652073260000|2022-05-09 05:14:20|1124.5|1122.3|1124.5|1122|1124.5|1122.3|1124.5|1122|0
1652073270000|2022-05-09 05:14:30||1122.3||1122.3||1122.3||1122|0
1652073280000|2022-05-09 05:14:40|1124.3||1124.5||1124.5||1124.3||0
1652073290000|2022-05-09 05:14:50|1124.3||1124.3||1124.3||1124.3||0
1652073300000|2022-05-09 05:15:00|1124|1122|1124.3|1122|1124.5|1122|1124|1122|0
1652073310000|2022-05-09 05:15:10|1124.5||1124.5||1124.5||1124.5||1
1652073340000|2022-05-09 05:15:40|1124.3||1124.3||1124.3||1124.3||0
1652073350000|2022-05-09 05:15:50|1124.5||1124.5||1124.5||1124.5||0
1652073360000|2022-05-09 05:16:00|1124.3||1124.5||1124.5||1124.3||0
1652073380000|2022-05-09 05:16:20|1124.3||1124.3||1124.3||1124.3||0
1652073400000|2022-05-09 05:16:40|1124||1124||1124||1124||0
1652073410000|2022-05-09 05:16:50|1124.3||1124.3||1124.3||1124.3||0
1652073420000|2022-05-09 05:17:00|1124||1124.3||1124.3||1124||0
1652073430000|2022-05-09 05:17:10|1124||1124||1124||1124||0
1652073440000|2022-05-09 05:17:20|1124.3||1124.3||1124.3||1124.3||0
1652073450000|2022-05-09 05:17:30|1124||1124.3||1124.3||1124||0
1652073480000|2022-05-09 05:18:00|1124|1121.8|1124|1121.8|1124|1121.8|1124|1121.8|0
1652073490000|2022-05-09 05:18:10|1123.8|1121.5|1123.8|1121.5|1123.8|1121.5|1123.8|1121.5|0
1652073500000|2022-05-09 05:18:20|1124||1124||1124||1124||0
1652073530000|2022-05-09 05:18:50|1123.8||1124||1124||1123.8||0
1652073540000|2022-05-09 05:19:00|1123.8|1121.3|1123.8|1121.5|1123.8|1121.5|1123.8|1121.3|0
1652073550000|2022-05-09 05:19:10||1121.3||1121.3||1121.3||1121.3|0
1652073560000|2022-05-09 05:19:20|1123.5|1121.5|1123.8|1121.5|1123.8|1121.5|1123.5|1121.5|0
1652073570000|2022-05-09 05:19:30|1123.5|1121.3|1123.5|1121.5|1123.5|1121.5|1123.5|1121.3|0
1652073600000|2022-05-09 05:20:00||1121.3||1121.3||1121.3||1121.3|0
1652073650000|2022-05-09 05:20:50|1123.3||1123.3||1123.3||1123.3||0
1652073660000|2022-05-09 05:21:00|1123|1121|1123|1121|1123.3|1121|1123|1121|0
1652073670000|2022-05-09 05:21:10|1122.8|1120.5|1122.8|1120.5|1122.8|1120.5|1122.8|1120.5|0
1652073700000|2022-05-09 05:21:40|1123||1123||1123||1123||0
1652073710000|2022-05-09 05:21:50|1122.8||1122.8||1122.8||1122.8||0
1652073740000|2022-05-09 05:22:20|1123||1123||1123||1123||1
1652073770000|2022-05-09 05:22:50|1123.3|1121|1123.3|1121.3|1123.3|1121.3|1123|1121|34
1652073830000|2022-05-09 05:23:50|1123||1123.3||1123.3||1123||0
1652073840000|2022-05-09 05:24:00|1123||1123||1123||1123||0
1652073850000|2022-05-09 05:24:10|1123.3||1123.3||1123.3||1123.3||0
1652073880000|2022-05-09 05:24:40|1123||1123.3||1123.3||1123||0
1652073890000|2022-05-09 05:24:50|1123||1123.3||1123.3||1123||0
1652073910000|2022-05-09 05:25:10|1123||1123||1123||1123||0
1652073920000|2022-05-09 05:25:20||1121||1120.8||1121||1120.5|0
1652073940000|2022-05-09 05:25:40|1122.8||1122.8||1122.8||1122.5||0
1652073950000|2022-05-09 05:25:50||1121||1121||1121||1121|0
1652073970000|2022-05-09 05:26:10|||||||||1
1652074010000|2022-05-09 05:26:50|1123.5|1121.3|1122.8|1121.3|1123.5|1121.3|1122.8|1121.3|0
1652074060000|2022-05-09 05:27:40|1123.5|1121.5|1123.5|1121.5|1123.5|1121.5|1123.5|1121.5|2
1652074210000|2022-05-09 05:30:10|1124.5|1121.8|1124|1121.8|1124.5|1122|1124|1121.8|7
1652074220000|2022-05-09 05:30:20|1123.5|1121.3|1123.3|1121|1123.5|1121.3|1123.3|1121|2
1652074230000|2022-05-09 05:30:30|1123.5|1121.3|1123.3|1121.5|1123.5|1121.5|1123.3|1121.3|0
1652074270000|2022-05-09 05:31:10|1123.8||1123.5||1123.8||1123.5||0
1652074280000|2022-05-09 05:31:20|1124|1121.8|1124|1122|1124.3|1122|1124|1121.8|0
1652074380000|2022-05-09 05:33:00|1124.3|1122.3|1124|1122.3|1124.3|1122.3|1124|1122.3|0
1652074400000|2022-05-09 05:33:20|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|0
1652074420000|2022-05-09 05:33:40|1124.5||1124.5||1124.5||1124.5||2
1652074440000|2022-05-09 05:34:00|1125.3||1125||1125.3||1125||6
1652074450000|2022-05-09 05:34:10|1125.3||1125.3||1125.3||1125.3||0
1652074460000|2022-05-09 05:34:20|1126.5|1123|1126.5|1123|1126.5|1123|1126.5|1123|1
1652074470000|2022-05-09 05:34:30|1126||1126||1126||1125.5||1
1652074480000|2022-05-09 05:34:40|1125.8||1125.5||1126.8||1125.5||0
1652074490000|2022-05-09 05:34:50|1126.5|1123.5|1126.5|1124.5|1126.5|1124.5|1126.5|1123.5|0
1652074500000|2022-05-09 05:35:00|1127|1124.8|1127.3|1125.3|1127.5|1125.3|1126.8|1124.8|11
1652074510000|2022-05-09 05:35:10|1127.5||1127.3||1127.5||1127.3||1
1652074520000|2022-05-09 05:35:20||1124.8||1124.8||1125||1124.8|2
1652074530000|2022-05-09 05:35:30||1125||1125||1125||1125|0
1652074540000|2022-05-09 05:35:40|1127.5|1124.8|1127.3|1124.8|1127.5|1125|1127.3|1124.8|0
1652074550000|2022-05-09 05:35:50|1127.5|1125|1127.3|1124.8|1127.5|1125|1127.3|1124.8|0
1652074560000|2022-05-09 05:36:00|1127.5|1124.5|1127.3|1124.5|1127.5|1124.5|1127.3|1124.5|0
1652074570000|2022-05-09 05:36:10|1127.5|1124.8|1127.3|1124.8|1127.5|1124.8|1127.3|1124.8|0
1652074610000|2022-05-09 05:36:50|1127.5||1127.3||1127.5||1127.3||0
1652074620000|2022-05-09 05:37:00|1127.5|1125|1127.3|1124.8|1127.5|1125|1127.3|1124.8|0
1652074640000|2022-05-09 05:37:20|1127.5||1127.3||1127.5||1127.3||0
1652074650000|2022-05-09 05:37:30|1127.5||1127.3||1127.5||1127.3||0
1652074660000|2022-05-09 05:37:40|1127.5||1127.3||1127.5||1127.3||0
1652074680000|2022-05-09 05:38:00|||||||||1
1652074700000|2022-05-09 05:38:20|1127.5||1127.3||1127.5||1127.3||0
1652074740000|2022-05-09 05:39:00|1127.5||1127.5||1127.5||1127.5||0
1652074760000|2022-05-09 05:39:20|1127.3||1127.3||1127.3||1127.3||0
1652074790000|2022-05-09 05:39:50||1124.5||1124.5||1124.5||1124.5|0
1652074810000|2022-05-09 05:40:10|1126.8|1124|1126.8|1123.5|1126.8|1124|1126.8|1123.5|1
1652074830000|2022-05-09 05:40:30||1123.3||1123.3||1123.3||1123.3|0
1652074850000|2022-05-09 05:40:50||1123.5||1123.3||1123.5||1123.3|0
1652074870000|2022-05-09 05:41:10|1126.3||1126.3||1126.3||1126.3||0
1652074890000|2022-05-09 05:41:30||1123.5||1123.3||1123.5||1123.3|0
1652074910000|2022-05-09 05:41:50||1123.5||1123.5||1123.5||1123.5|0
1652074920000|2022-05-09 05:42:00||1123.3||1123.3||1123.3||1123.3|0
1652074940000|2022-05-09 05:42:20||1123.5||1123.3||1123.5||1123.3|0
1652074980000|2022-05-09 05:43:00|1126|1123|1125.5|1123|1126|1123|1125.5|1123|0
1652075010000|2022-05-09 05:43:30||1123.3||1122.5||1123.3||1122.5|1
1652075020000|2022-05-09 05:43:40||1122.3||1122.3||1122.5||1122.3|0
1652075030000|2022-05-09 05:43:50|1125|1122.5|1125|1122.3|1125|1122.5|1125|1122.3|0
1652075040000|2022-05-09 05:44:00|1124.5|1122.5|1124.5|1122.3|1124.5|1122.5|1124.5|1122.3|0
1652075050000|2022-05-09 05:44:10||1122.5||1122.5||1122.5||1122.5|0
1652075080000|2022-05-09 05:44:40|1124.8||1125||1125||1124.8||0
1652075090000|2022-05-09 05:44:50||1122.8||1122.8||1122.8||1122.8|0
1652075100000|2022-05-09 05:45:00|1125.3||1125.3||1125.3||1125.3||0
1652075110000|2022-05-09 05:45:10|1125|1123|1125|1122.8|1125.3|1123|1125|1122.8|0
1652075160000|2022-05-09 05:46:00||1122.5||1122.5||1122.8||1122.5|0
1652075170000|2022-05-09 05:46:10|1124.5||1124.5||1124.5||1124.5||0
1652075180000|2022-05-09 05:46:20||1122.8||1122.5||1122.8||1122.5|0
1652075190000|2022-05-09 05:46:30||1122.8||1122.3||1122.8||1122.3|4
1652075200000|2022-05-09 05:46:40|1125|1122.5|1124.5|1122.3|1125|1122.5|1124.5|1122.3|0
1652075210000|2022-05-09 05:46:50|1125|1122.8|1125|1123.3|1125|1123.3|1125|1122.8|1
1652075220000|2022-05-09 05:47:00|1125.5|1123|1125.5|1123|1125.5|1123|1125.5|1123|0
1652075230000|2022-05-09 05:47:10||1122.8||1123.8||1123.8||1122.8|0
1652075240000|2022-05-09 05:47:20|1126.3|1124|1126|1124.5|1126.3|1124.5|1126|1124|8
1652075250000|2022-05-09 05:47:30|1126.3||1126||1126.3||1126||3
1652075260000|2022-05-09 05:47:40|1126.3|1125|1126.3|1124.5|1126.8|1125|1126|1124.5|6
1652075270000|2022-05-09 05:47:50|1126.5|1124.8|1126.5|1124.5|1126.5|1124.8|1126.5|1124.5|0
1652075280000|2022-05-09 05:48:00|1126.3||1126.3||1126.3||1126.3||0
1652075290000|2022-05-09 05:48:10|1127|1124.8|1126.5|1124.5|1127|1125|1126.5|1124.5|3
1652075310000|2022-05-09 05:48:30|1126.8|1124.8|1126.5|1124.5|1127.3|1124.8|1126.5|1124.5|2
1652075330000|2022-05-09 05:48:50|1126.3||1126.5||1126.5||1126.3||1
1652075340000|2022-05-09 05:49:00|1126.3||1126.5||1126.5||1126.3||0
1652075350000|2022-05-09 05:49:10|1126.3||1126.3||1126.5||1126.3||0
1652075380000|2022-05-09 05:49:40|1126|1123.3|1125.8|1123|1126.3|1123.3|1125.8|1123|1
1652075390000|2022-05-09 05:49:50|1125.5||1125.5||1125.8||1125.5||0
1652075400000|2022-05-09 05:50:00|1125.8||1125.8||1125.8||1125.8||0
1652075410000|2022-05-09 05:50:10|1126||1126||1126||1126||0
1652075430000|2022-05-09 05:50:30|1125.5|1122.8|1125.5|1122.8|1125.5|1122.8|1125.5|1122.8|0
1652075450000|2022-05-09 05:50:50|1125.3||1125.5||1125.8||1125.3||0
1652075460000|2022-05-09 05:51:00|1125.8||1125.5||1125.8||1125.5||0
1652075470000|2022-05-09 05:51:10|1125.8||1125.5||1125.8||1125.5||0
1652075480000|2022-05-09 05:51:20|1125.3|1122.5|1125.3|1122.5|1125.3|1122.5|1125.3|1122.5|0
1652075500000|2022-05-09 05:51:40|1125|1122|1124.8|1121.5|1125|1122|1124.8|1121.5|0
1652075510000|2022-05-09 05:51:50|1124.5||1124.5||1125||1124.5||0
1652075520000|2022-05-09 05:52:00|1124.3|1121.3|1123.8|1121|1124.5|1121.3|1123.8|1121|0
1652075530000|2022-05-09 05:52:10|1124.3||1124||1124.3||1124||4
1652075540000|2022-05-09 05:52:20|1123.8||1123.8||1123.8||1123.8||0
1652075550000|2022-05-09 05:52:30|1123.5||1123.5||1123.5||1123.5||1
1652075570000|2022-05-09 05:52:50|1123.3|1120.8|1123.3|1120.5|1123.3|1120.8|1123|1120.5|0
1652075580000|2022-05-09 05:53:00|1123|1120.8|1123.3|1120.5|1123.3|1120.8|1123|1120.5|0
1652075590000|2022-05-09 05:53:10|1123.5|1120.8|1123.3|1120.8|1123.5|1120.8|1123.3|1120.5|0
1652075600000|2022-05-09 05:53:20|1123|1121|1123|1120.8|1123|1121|1123|1120.5|0
1652075610000|2022-05-09 05:53:30|1122.8|1121|1122.5|1120.8|1122.8|1121|1122.5|1120.8|0
1652075620000|2022-05-09 05:53:40|1122.3||1122.3||1122.3||1122.3||0
1652075630000|2022-05-09 05:53:50|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|1
1652075640000|2022-05-09 05:54:00|1121.8|1120.3|1121.5|1120|1121.8|1120.3|1121.5|1120|1
1652075650000|2022-05-09 05:54:10|1121.3|1119.8|1121.3|1119.3|1121.3|1119.8|1121.3|1119.3|2
1652075660000|2022-05-09 05:54:20|1121|1118.8|1121|1118.8|1121|1118.8|1121|1118.8|2
1652075670000|2022-05-09 05:54:30|1120.8|1118.5|1120.8|1118.8|1120.8|1118.8|1120.8|1118.5|2
1652075680000|2022-05-09 05:54:40|1121.3|1119.3|1121.5|1120.3|1121.5|1120.3|1121.3|1119.3|15
1652075700000|2022-05-09 05:55:00|1122.8|1120.8|1122.3|1120.5|1122.8|1120.8|1122.3|1119.8|13
1652075710000|2022-05-09 05:55:10||1120.8||1120.8||1120.8||1120.8|0
1652075720000|2022-05-09 05:55:20||1121||1121||1121||1121|1
1652075730000|2022-05-09 05:55:30||1120.3||1120.3||1120.3||1120.3|2
1652075740000|2022-05-09 05:55:40|1122|1120|1121.8|1119.8|1122|1120|1121.8|1119.8|0
1652075750000|2022-05-09 05:55:50|1122|1119.5|1121.8|1119.3|1122|1119.5|1121.8|1119.3|0
1652075760000|2022-05-09 05:56:00|1121.3||1121.3||1121.3||1121.3||0
1652075770000|2022-05-09 05:56:10|1121||1121||1121||1120.8||0
1652075780000|2022-05-09 05:56:20|1120.8|1119|1120.8|1119|1120.8|1119|1120.8|1119|0
1652075790000|2022-05-09 05:56:30|1120.5|1118.8|1120|1118.3|1120.5|1118.8|1120|1118.3|0
1652075800000|2022-05-09 05:56:40|1119.8||1119.8||1119.8||1119.8||0
1652075810000|2022-05-09 05:56:50|1119.5||1119.5||1119.5||1119.5||2
1652075820000|2022-05-09 05:57:00|1119.3|1117.5|1118.5|1117|1119.3|1117.5|1118.5|1117|7
1652075830000|2022-05-09 05:57:10|1118.3|1116.8|1118.3|1116.5|1118.3|1116.8|1118.3|1116.5|1
1652075840000|2022-05-09 05:57:20|1118|1116.8|1118.3|1116.5|1118.3|1116.8|1118|1116.5|22
1652075850000|2022-05-09 05:57:30|1118|1116.8|1118|1116.5|1118|1116.8|1118|1116.5|0
1652075860000|2022-05-09 05:57:40||1116.3||1116.3||1116.3||1116.3|3
1652075870000|2022-05-09 05:57:50|1117.8|1116.5|1118|1116.5|1118|1116.5|1117.8|1116.3|2
1652075880000|2022-05-09 05:58:00||1116.3||1116.5||1116.5||1116.3|0
1652075890000|2022-05-09 05:58:10|1118.3|1116.8|1118.5|1117|1118.5|1117|1118.3|1116.8|10
1652075910000|2022-05-09 05:58:30|1119.5|1117.3|1119.5|1117.3|1119.5|1117.3|1119.5|1117|9
1652075930000|2022-05-09 05:58:50||1117.8||1117.8||1117.8||1117.8|0
1652075970000|2022-05-09 05:59:30|1119.3|1117|1119|1117.3|1119.3|1117.3|1119|1117|1
1652075980000|2022-05-09 05:59:40|1118.8|1117|1118.8|1117|1118.8|1117.5|1118.8|1117|0
1652075990000|2022-05-09 05:59:50|1118.5||1118.5||1118.5||1118.5||0
1652076000000|2022-05-09 06:00:00|1118.3|1116.8|1119.5|1118|1120.8|1118.5|1118.3|1116.8|54
1652076010000|2022-05-09 06:00:10||1117.8||1117.8||1118||1117.8|0
1652076020000|2022-05-09 06:00:20|||||||||2
1652076030000|2022-05-09 06:00:30||1118.3||1118||1118.3||1117.8|1
1652076040000|2022-05-09 06:00:40|1120.3|1118.3|1120.5|1118.5|1120.5|1118.5|1120.3|1118.3|3
1652076050000|2022-05-09 06:00:50|1120.3|1118.3|1120.3|1118.3|1120.3|1118.3|1120.3|1118.3|0
1652076060000|2022-05-09 06:01:00||1118.5||1118.5||1118.5||1118.3|0
1652076070000|2022-05-09 06:01:10||1118.3||1118.5||1118.5||1118.3|0
1652076080000|2022-05-09 06:01:20|1119.8|1118.3|1119.8|1118|1119.8|1118.3|1119.8|1118|1
1652076090000|2022-05-09 06:01:30|1119.5|1117.8|1119.3|1117.5|1119.5|1118|1119.3|1117.5|0
1652076100000|2022-05-09 06:01:40|1119|1117.3|1118.8|1116.8|1119|1117.3|1118.8|1116.8|0
1652076110000|2022-05-09 06:01:50|1118.5|1116.5|1118.5|1116.5|1118.5|1116.8|1118.5|1116.5|1
1652076120000|2022-05-09 06:02:00|1118.3|1116.3|1118.3|1116.5|1118.3|1116.5|1117.8|1116.3|8
1652076130000|2022-05-09 06:02:10|1118|1116.3|1118|1116.3|1118|1116.5|1118|1116|2
1652076140000|2022-05-09 06:02:20|1117.8|1116|1117.5|1115.8|1117.8|1116|1117.5|1115.8|0
1652076150000|2022-05-09 06:02:30|1117.3|1115.5|1117|1115.5|1117.3|1115.5|1117|1115|3
1652076160000|2022-05-09 06:02:40|1117.3|1115.3|1117|1115.5|1117.3|1115.5|1117|1115.3|0
1652076170000|2022-05-09 06:02:50|1116.8|1115.3|1117|1115.5|1117|1115.5|1116.8|1115.3|9
1652076180000|2022-05-09 06:03:00|1116.8|1115.3|1116.8|1115.5|1116.8|1115.5|1116.5|1114.5|20
1652076190000|2022-05-09 06:03:10|1116.5|1115.3|1116.5|1115|1116.5|1115.3|1116.5|1115|1
1652076200000|2022-05-09 06:03:20|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115|5
1652076210000|2022-05-09 06:03:30|1116.5|1114.8|1116.5|1114.8|1116.5|1115|1116.3|1114.3|1
1652076220000|2022-05-09 06:03:40|1116.3|1115|1116.3|1114.8|1116.3|1115|1116.3|1114.5|0
1652076230000|2022-05-09 06:03:50|1116.5|1114.5|1116|1114.3|1116.5|1115.3|1115.8|1113.8|12
1652076240000|2022-05-09 06:04:00|1115.8|1114|1115.8|1114.3|1116|1114.5|1115.8|1114|7
1652076250000|2022-05-09 06:04:10||1114||1114.3||1114.3||1114|0
1652076260000|2022-05-09 06:04:20|1115.5|1114|1115.5|1113.8|1115.5|1114|1115.5|1113.8|10
1652076270000|2022-05-09 06:04:30|1115.3||1115.3||1115.3||1115.3||0
1652076280000|2022-05-09 06:04:40|1114.8|1113.3|1114.8|1112.8|1114.8|1113.3|1114.5|1112.8|1
1652076290000|2022-05-09 06:04:50|1114.5|1113|1114.3|1112.8|1114.5|1113|1114.3|1112.5|7
1652076300000|2022-05-09 06:05:00|1113.8|1112.5|1114.5|1112.8|1114.5|1112.8|1113.8|1112.3|35
1652076310000|2022-05-09 06:05:10|1115|1113|1115.3|1113.5|1115.3|1113.8|1114.8|1113|2
1652076320000|2022-05-09 06:05:20|1115|1113.3|1115.3|1113.5|1115.3|1113.5|1115|1113.3|0
1652076330000|2022-05-09 06:05:30|1115|1113.3|1115|1113.3|1115.3|1113.5|1114.5|1112.8|4
1652076340000|2022-05-09 06:05:40|1114.8|1113|1114.5|1112.8|1114.8|1113|1114.5|1112.8|0
1652076350000|2022-05-09 06:05:50|1114.8|1113|1114.8|1113|1114.8|1113.3|1114.8|1113|2
1652076360000|2022-05-09 06:06:00|1114.5|1112.8|1114.5|1112.8|1114.5|1112.8|1114.5|1112.8|0
1652076370000|2022-05-09 06:06:10|1114.3|1113|1115.3|1113.8|1115.3|1113.8|1114.3|1112.5|11
1652076380000|2022-05-09 06:06:20|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|7
1652076390000|2022-05-09 06:06:30|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|7
1652076400000|2022-05-09 06:06:40|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|5
1652076410000|2022-05-09 06:06:50||1115||1115||1115||1115|0
1652076420000|2022-05-09 06:07:00|||||||||5
1652076430000|2022-05-09 06:07:10|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1117|1115.3|1
1652076450000|2022-05-09 06:07:30|1117|1115.3|1117.3|1115.5|1117.3|1115.5|1116.8|1115|1
1652076460000|2022-05-09 06:07:40|1117.8|1115.8|1117.8|1116|1117.8|1116|1117.8|1115.8|0
1652076470000|2022-05-09 06:07:50|1118.5|1116.8|1118.5|1117|1118.5|1117|1118.3|1116.8|1
1652076480000|2022-05-09 06:08:00|1118|1116.5|1117.8|1116.3|1118|1116.5|1117.5|1116|4
1652076490000|2022-05-09 06:08:10|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1115.8|0
1652076500000|2022-05-09 06:08:20|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1
1652076510000|2022-05-09 06:08:30|1117|1115.3|1116.8|1115|1117|1115.3|1116.8|1115|3
1652076520000|2022-05-09 06:08:40|1116.5|1114.8|1116.5|1115|1116.5|1115|1116.5|1114.8|0
1652076530000|2022-05-09 06:08:50|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|0
1652076540000|2022-05-09 06:09:00|1115.5|1114|1115.5|1113.8|1115.8|1114.3|1115.5|1113.8|8
1652076550000|2022-05-09 06:09:10|1115.3|1114|1115.3|1113.8|1115.3|1114|1115.3|1113.8|1
1652076560000|2022-05-09 06:09:20|1115.5|1114|1115.5|1113.8|1115.5|1114.3|1115.5|1113.8|2
1652076570000|2022-05-09 06:09:30|1115.3|1113.5|1115|1113.5|1115.3|1113.5|1115|1113.5|0
1652076580000|2022-05-09 06:09:40|1115.3|1113.8|1115|1113.5|1115.3|1113.8|1115|1113.5|5
1652076590000|2022-05-09 06:09:50|1114.8|1113.3|1115|1113.5|1115|1113.5|1114.8|1113.3|4
1652076600000|2022-05-09 06:10:00|1114.8|1113.3|1114.8|1113.3|1114.8|1113.5|1114.8|1113|0
1652076610000|2022-05-09 06:10:10|1114.5|1113|1114.8|1113.3|1114.8|1113.3|1114.5|1113|4
1652076620000|2022-05-09 06:10:20||1113||1113.3||1113.3||1112.8|1
1652076630000|2022-05-09 06:10:30|1114.5|1113|1114.3|1112.5|1114.5|1113|1114.3|1112.5|2
1652076640000|2022-05-09 06:10:40|1114|1112.8|1114|1112.5|1114|1112.8|1114|1112.5|0
1652076650000|2022-05-09 06:10:50|1113.8|1112.3|1114|1112.5|1114|1112.5|1113.8|1112.3|9
1652076660000|2022-05-09 06:11:00|1113.8|1113|1115.3|1114|1115.3|1114|1113.8|1113|23
1652076670000|2022-05-09 06:11:10|1116.5|1114.8|1116.5|1115|1117|1115.3|1116.3|1114.5|6
1652076680000|2022-05-09 06:11:20|1116|1114.3|1116|1114.3|1116|1114.3|1116|1114.3|1
1652076700000|2022-05-09 06:11:40|1116.3|1114.5|1116.5|1114.8|1116.5|1114.8|1116.3|1114.5|0
1652076710000|2022-05-09 06:11:50|1116.8|1115|1116.8|1115|1117|1115|1116.5|1114.8|0
1652076720000|2022-05-09 06:12:00|1117||1117||1117||1117||0
1652076730000|2022-05-09 06:12:10|1116.8||1116.8||1117||1116.8||1
1652076740000|2022-05-09 06:12:20|1117||1116.8||1117||1116.8||0
1652076750000|2022-05-09 06:12:30|1117||1117||1117||1116.8||0
1652076760000|2022-05-09 06:12:40|1116.8||1116.8||1116.8||1116.8||0
1652076780000|2022-05-09 06:13:00|1116.5|1114.5|1115.8|1114|1116.5|1114.5|1115.8|1114|3
1652076790000|2022-05-09 06:13:10|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|0
1652076800000|2022-05-09 06:13:20|1115.3|1113.5|1115.3|1113.8|1115.3|1113.8|1115.3|1113.5|6
1652076810000|2022-05-09 06:13:30|1115|1113.5|1114.8|1113.3|1115|1113.5|1114.8|1113.3|1
1652076820000|2022-05-09 06:13:40|1115|1113.5|1115.5|1114|1115.5|1114|1114.8|1113.5|9
1652076830000|2022-05-09 06:13:50||1114.3||1114.3||1114.3||1114.3|0
1652076840000|2022-05-09 06:14:00|1116.8|1114|1116.5|1114.8|1117|1115.3|1116.5|1114|7
1652076850000|2022-05-09 06:14:10|1116.3|1114.5|1116.3|1114.8|1116.3|1114.8|1116.3|1114.5|0
1652076860000|2022-05-09 06:14:20||1114.5||1114.8||1114.8||1114.5|0
1652076870000|2022-05-09 06:14:30||1114.5||1114.5||1114.5||1114.5|5
1652076900000|2022-05-09 06:15:00|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|1
1652076920000|2022-05-09 06:15:20|1116.3|1114.5|1116.5|1114.5|1116.5|1114.5|1116.3|1114.5|0
1652076930000|2022-05-09 06:15:30|1116.3||1116.5||1116.5||1116.3||0
1652076940000|2022-05-09 06:15:40|1116.3||1116.5||1116.5||1116||0
1652076950000|2022-05-09 06:15:50|1116.3|1114.8|1116.5|1114.8|1116.5|1114.8|1116.3|1114.8|10
1652076960000|2022-05-09 06:16:00|1116.3|1114.5|1115.3|1113.5|1116.3|1114.5|1115.3|1113.5|7
1652076970000|2022-05-09 06:16:10|1115|1113.3|1115|1113.5|1115|1113.5|1115|1113.3|0
1652076980000|2022-05-09 06:16:20||1113.3||1113.3||1113.3||1113.3|0
1652076990000|2022-05-09 06:16:30|1114.8|1113|1115|1113|1115|1113.3|1114.8|1113|0
1652077000000|2022-05-09 06:16:40|1114.8|1112.8|1114.5|1112.8|1115|1112.8|1114.5|1112.5|0
1652077010000|2022-05-09 06:16:50||1113||1112.5||1113||1112.5|0
1652077020000|2022-05-09 06:17:00||1112.8||1112.5||1112.8||1112.5|0
1652077030000|2022-05-09 06:17:10||1112.8||1112.8||1112.8||1112.8|0
1652077040000|2022-05-09 06:17:20||1112.5||1112.5||1112.5||1112.5|0
1652077060000|2022-05-09 06:17:40|1114.3||1114.3||1114.3||1114.3||0
1652077070000|2022-05-09 06:17:50|1115|1112.8|1114.8|1113|1115|1113|1114.8|1112.5|1
1652077080000|2022-05-09 06:18:00|1114.5|1112.8|1114.5|1112.5|1114.5|1112.8|1114.5|1112.5|0
1652077090000|2022-05-09 06:18:10|1113.8|1112.8|1114.3|1112.5|1114.3|1112.8|1113.8|1112|5
1652077100000|2022-05-09 06:18:20|1114|1112.3|1114.3|1112.5|1114.3|1112.5|1114|1112.3|0
1652077110000|2022-05-09 06:18:30|1114|1112.3|1114.3|1112.5|1114.3|1112.5|1114|1112.3|0
1652077120000|2022-05-09 06:18:40|1114|1112.3|1114|1112.3|1114|1112.5|1114|1112.3|0
1652077140000|2022-05-09 06:19:00|1114.3|1112.5|1114.3|1112.5|1114.3|1112.5|1114.3|1112.5|1
1652077150000|2022-05-09 06:19:10|1114.5|1112.8|1114.5|1113|1114.5|1113|1114.5|1112.5|0
1652077160000|2022-05-09 06:19:20|1114.8|1113.3|1114.8|1113|1114.8|1113.3|1114.8|1113|0
1652077170000|2022-05-09 06:19:30|1115|1113.3|1114.8|1113.3|1115.3|1113.5|1114.8|1113|0
1652077190000|2022-05-09 06:19:50|1115||1114.8||1115||1114.8||0
1652077200000|2022-05-09 06:20:00|1114.5|1112.8|1114.3|1112.5|1114.5|1112.8|1114.3|1112.5|0
1652077210000|2022-05-09 06:20:10|1114.5||1114.5||1114.5||1114.3||0
1652077220000|2022-05-09 06:20:20|1114.3||1114.3||1114.5||1114.3||0
1652077240000|2022-05-09 06:20:40|1114.5|1112.8|1114.8|1113|1114.8|1113|1114.5|1112.8|0
1652077260000|2022-05-09 06:21:00|||||||||5
1652077270000|2022-05-09 06:21:10|1115|1113.3|1115|1113.3|1115|1113.5|1115|1113.3|0
1652077280000|2022-05-09 06:21:20|1115.3|1113.5|1115.5|1113.5|1115.5|1113.5|1115.3|1113.5|0
1652077290000|2022-05-09 06:21:30|1115.3||1115||1115.3||1115||0
1652077320000|2022-05-09 06:22:00|1114.8|1112.8|1114.8|1113|1114.8|1113|1114.8|1112.8|2
1652077330000|2022-05-09 06:22:10|1115|1113.3|1115.3|1113.5|1115.3|1113.5|1115|1113.3|0
1652077340000|2022-05-09 06:22:20|||||||||1
1652077370000|2022-05-09 06:22:50|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|0
1652077380000|2022-05-09 06:23:00|1115.3||1115.3||1115.3||1115.3||0
1652077390000|2022-05-09 06:23:10|1114.8|1113|1114.8|1113|1114.8|1113|1114.8|1113|2
1652077410000|2022-05-09 06:23:30|1115.3|1113.3|1115.3|1113.5|1115.3|1113.5|1115|1113.3|2
1652077420000|2022-05-09 06:23:40|1115.5|1113.8|1115.8|1114|1115.8|1114|1115.5|1113.8|2
1652077470000|2022-05-09 06:24:30|1116.3|1114.5|1116.3|1114.8|1116.3|1114.8|1116.3|1114.5|6
1652077490000|2022-05-09 06:24:50|||||||||2
1652077510000|2022-05-09 06:25:10|1116.8|1115|1117|1115.5|1117.3|1115.5|1116.8|1115|4
1652077520000|2022-05-09 06:25:20|1117.3||1117.3||1117.3||1117.3||0
1652077530000|2022-05-09 06:25:30|1117||1117||1117||1117||0
1652077540000|2022-05-09 06:25:40|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1
1652077560000|2022-05-09 06:26:00|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|0
1652077570000|2022-05-09 06:26:10|1116.5|1114.8|1116.3|1114.8|1116.5|1114.8|1116.3|1114.8|0
1652077580000|2022-05-09 06:26:20|1116|1114.5|1116.3|1114.8|1116.3|1114.8|1116|1114.5|0
1652077590000|2022-05-09 06:26:30||1114.5||1114.5||1114.5||1114.5|0
1652077600000|2022-05-09 06:26:40||1114.8||1114.8||1114.8||1114.8|0
1652077610000|2022-05-09 06:26:50|1116.5|1114.5|1116.5|1114.8|1116.5|1114.8|1116.5|1114.5|0
1652077620000|2022-05-09 06:27:00|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|0
1652077630000|2022-05-09 06:27:10|1116|1114.3|1116.3|1114.5|1116.3|1114.5|1116|1114.3|0
1652077650000|2022-05-09 06:27:30|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|0
1652077660000|2022-05-09 06:27:40|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|3
1652077670000|2022-05-09 06:27:50|1117||1117||1117||1117||0
1652077680000|2022-05-09 06:28:00|1117.3|1115.3|1117.8|1115.8|1117.8|1115.8|1117.3|1115|0
1652077690000|2022-05-09 06:28:10|1117.5||1117.5||1117.5||1117.5||0
1652077710000|2022-05-09 06:28:30|1117.3|1115.5|1117.3|1115.8|1117.5|1115.8|1117.3|1115.5|0
1652077720000|2022-05-09 06:28:40|1117.5||1117.5||1117.5||1117.5||0
1652077730000|2022-05-09 06:28:50|1117.3|1115.5|1118|1116.5|1118|1116.5|1117.3|1115.5|24
1652077740000|2022-05-09 06:29:00|1118.3|1116.8|1118.3|1116.5|1118.3|1116.8|1118.3|1116.5|0
1652077750000|2022-05-09 06:29:10|1118.5|1116.8|1118.5|1117|1118.8|1117.3|1118.5|1116.8|0
1652077760000|2022-05-09 06:29:20|1118.8|1116.8|1118.8|1117|1118.8|1117.3|1118.8|1116.8|23
1652077770000|2022-05-09 06:29:30|1118.5|1116.8|1118.5|1117|1118.5|1117|1118|1116.3|2
1652077780000|2022-05-09 06:29:40|1119|1117.3|1118.8|1117.3|1119|1117.3|1118.8|1117.3|6
1652077790000|2022-05-09 06:29:50|1119.3|1117.5|1119.3|1117.8|1119.3|1117.8|1119.3|1117.5|0
1652077800000|2022-05-09 06:30:00|1119.8|1118|1120.3|1118.5|1120.3|1118.8|1119.8|1118|20
1652077810000|2022-05-09 06:30:10|1120|1118.3|1120|1118.3|1120|1118.5|1120|1118.3|0
1652077820000|2022-05-09 06:30:20|1120.3|1118.5|1119.5|1117.8|1120.3|1118.5|1119.5|1117.8|6
1652077860000|2022-05-09 06:31:00|1119.3|1117.3|1118.8|1117|1119.3|1117.3|1118.8|1117|2
1652077870000|2022-05-09 06:31:10|1118.5||1118.8||1118.8||1118.5||0
1652077880000|2022-05-09 06:31:20|1118.5|1116.8|1118.5|1116.8|1118.5|1116.8|1118.5|1116.5|22
1652077890000|2022-05-09 06:31:30|1118.8|1117|1118.8|1117|1118.8|1117|1118.8|1117|0
1652077910000|2022-05-09 06:31:50|1119|1117.3|1119|1117|1119|1117.3|1119|1117|2
1652077920000|2022-05-09 06:32:00|1119.5|1117.8|1120.5|1119|1120.5|1119|1119.5|1117.8|17
1652077930000|2022-05-09 06:32:10||1118.8||1119||1119||1118.8|0
1652077940000|2022-05-09 06:32:20|1120.8|1119.3|1120.5|1118.8|1120.8|1119.3|1120.5|1118.8|2
1652077950000|2022-05-09 06:32:30|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|0
1652077960000|2022-05-09 06:32:40|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|0
1652077980000|2022-05-09 06:33:00|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|0
1652077990000|2022-05-09 06:33:10|1119.5|1117.3|1119.8|1118|1119.8|1118|1119.5|1117.3|0
1652078000000|2022-05-09 06:33:20|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|1
1652078010000|2022-05-09 06:33:30|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|0
1652078030000|2022-05-09 06:33:50|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|0
1652078050000|2022-05-09 06:34:10|1120.3|1118.5|1120.5|1119|1120.5|1119|1120.3|1118.5|0
1652078060000|2022-05-09 06:34:20|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|2
1652078080000|2022-05-09 06:34:40|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|0
1652078090000|2022-05-09 06:34:50|1119.3|1117.5|1119.5|1118|1119.5|1118|1119|1117.3|1
1652078100000|2022-05-09 06:35:00|1119.8|1118.3|1120|1118.3|1120|1118.3|1119.8|1118.3|0
1652078110000|2022-05-09 06:35:10|1120.3|1118.8|1120.5|1119|1120.5|1119|1120.3|1118.8|0
1652078130000|2022-05-09 06:35:30||1118.8||1118.8||1119||1118.8|0
1652078140000|2022-05-09 06:35:40|1120.8|1119|1120.5|1118.8|1120.8|1119|1120.5|1118.8|0
1652078160000|2022-05-09 06:36:00|1120.8|1119|1120.8|1119.3|1120.8|1119.3|1120.5|1119|1
1652078190000|2022-05-09 06:36:30|1120.3|1119|1119.8|1118|1120.3|1119|1119.8|1118|2
1652078220000|2022-05-09 06:37:00|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1
1652078230000|2022-05-09 06:37:10|1119|1117.3|1119.3|1117.5|1119.3|1117.5|1119|1117.3|0
1652078240000|2022-05-09 06:37:20|1119.5|1117.8|1120|1118.5|1120|1118.5|1119|1117.3|6
1652078250000|2022-05-09 06:37:30|1120.3|1118.8|1120.3|1118.5|1120.3|1118.8|1120|1118.5|0
1652078260000|2022-05-09 06:37:40|1120|1118.8|1120|1118.3|1120|1118.8|1120|1118.3|0
1652078270000|2022-05-09 06:37:50|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|7
1652078280000|2022-05-09 06:38:00|1120|1118.3|1120.3|1118.5|1120.3|1118.8|1120|1118.3|0
1652078290000|2022-05-09 06:38:10|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|10
1652078300000|2022-05-09 06:38:20||1119||1119||1119||1119|1
1652078340000|2022-05-09 06:39:00|1120.3|1118.5|1120|1118.5|1120.3|1118.5|1120|1118.5|1
1652078350000|2022-05-09 06:39:10|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1652078360000|2022-05-09 06:39:20|1120.5||1120.5||1120.5||1120.5||0
1652078370000|2022-05-09 06:39:30|1120.3|1119|1120.5|1119|1120.5|1119|1120.3|1119|0
1652078390000|2022-05-09 06:39:50|1120.3|1118.8|1119.8|1118|1120.5|1118.8|1119.5|1117.8|1
1652078400000|2022-05-09 06:40:00|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|3
1652078410000|2022-05-09 06:40:10|1119.8|1118|1119.5|1117.8|1119.8|1118|1119.5|1117.8|0
1652078420000|2022-05-09 06:40:20|1119.3|1118|1119.5|1117.8|1119.8|1118|1119.3|1117.8|0
1652078430000|2022-05-09 06:40:30|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|0
1652078440000|2022-05-09 06:40:40|1119|1117.3|1119.3|1117.5|1119.3|1117.8|1119|1117.3|0
1652078450000|2022-05-09 06:40:50|1119|1117|1119|1117|1119|1117|1118.8|1117|1
1652078460000|2022-05-09 06:41:00|1118.8|1117.3|1118.8|1117|1119|1117.3|1118.8|1117|10
1652078470000|2022-05-09 06:41:10|1119|1116.8|1118.5|1116.5|1119|1116.8|1118.5|1116.5|1
1652078480000|2022-05-09 06:41:20|1118.3|1116.8|1118.8|1117|1118.8|1117|1118.3|1116.8|1
1652078490000|2022-05-09 06:41:30|1118.5||1118.5||1118.5||1118.5||0
1652078500000|2022-05-09 06:41:40|1118.8||1118.8||1118.8||1118.8||0
1652078510000|2022-05-09 06:41:50|1118.5||1118.5||1118.8||1118.5||0
1652078520000|2022-05-09 06:42:00|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1
1652078530000|2022-05-09 06:42:10|1117.8|1116.3|1117.8|1116.5|1118|1116.5|1117.8|1116.3|49
1652078540000|2022-05-09 06:42:20||1116||1116.3||1116.3||1116|0
1652078550000|2022-05-09 06:42:30|1117.5|1115.8|1117|1115.3|1117.5|1115.8|1117|1115.3|0
1652078560000|2022-05-09 06:42:40|1117.3|1115.5|1117.3|1115.8|1117.3|1115.8|1117.3|1115.5|0
1652078570000|2022-05-09 06:42:50|1117|1115.3|1117|1115.3|1117|1115.3|1117|1115.3|1
1652078580000|2022-05-09 06:43:00|1116.8||1117||1117||1116.8||0
1652078600000|2022-05-09 06:43:20|1117.3|1115.8|1117.8|1116|1117.8|1116|1117.3|1115.8|3
1652078610000|2022-05-09 06:43:30|1117.5||1117.8||1117.8||1117.5||0
1652078650000|2022-05-09 06:44:10|1118|1116.3|1118.3|1116.5|1118.3|1116.8|1118|1116.3|0
1652078660000|2022-05-09 06:44:20||1116.8||1116.8||1116.8||1116.5|2
1652078670000|2022-05-09 06:44:30||1116.5||1116.5||1116.5||1116.5|0
1652078680000|2022-05-09 06:44:40||1116.8||1116.8||1116.8||1116.8|0
1652078690000|2022-05-09 06:44:50||1116.5||1116.8||1116.8||1116.5|0
1652078700000|2022-05-09 06:45:00|1118|1116.3|1117.8|1116.3|1118|1116.3|1117.8|1116.3|2
1652078710000|2022-05-09 06:45:10|1118|1116|1118|1116.3|1118|1116.3|1117.8|1116|0
1652078720000|2022-05-09 06:45:20|1117.8||1118||1118||1117.8||0
1652078730000|2022-05-09 06:45:30|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|0
1652078740000|2022-05-09 06:45:40||1116.8||1116.8||1116.8||1116.8|0
1652078750000|2022-05-09 06:45:50|||||||||1
1652078760000|2022-05-09 06:46:00|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|3
1652078770000|2022-05-09 06:46:10|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.5|0
1652078780000|2022-05-09 06:46:20|1119||1119.3||1119.3||1119||0
1652078790000|2022-05-09 06:46:30|1119.5|1118|1119.8|1118|1119.8|1118|1119.5|1118|0
1652078800000|2022-05-09 06:46:40|1120.3|1118.3|1120|1118.3|1120.5|1118.8|1119.8|1118.3|2
1652078810000|2022-05-09 06:46:50|1119.8||1120||1120||1119.8||0
1652078820000|2022-05-09 06:47:00|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1
1652078830000|2022-05-09 06:47:10|1120.5|1118.8|1120.5|1119|1120.5|1119|1120.5|1118.8|0
1652078850000|2022-05-09 06:47:30|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|1
1652078860000|2022-05-09 06:47:40|1119.5||1119.5||1119.5||1119.5||0
1652078870000|2022-05-09 06:47:50|||||||||2
1652078910000|2022-05-09 06:48:30|1119.3|1117.8|1119.5|1117.8|1119.5|1117.8|1119.3|1117.5|0
1652078920000|2022-05-09 06:48:40|1119.3|1118|1119.3|1118|1119.5|1118|1119.3|1118|2
1652078930000|2022-05-09 06:48:50|1119.5||1119.5||1119.5||1119.5||0
1652078940000|2022-05-09 06:49:00||1118.3||1118.3||1118.3||1118.3|0
1652078950000|2022-05-09 06:49:10|1119|1117.3|1119.3|1117.5|1119.5|1117.5|1119|1117.3|5
1652078960000|2022-05-09 06:49:20|1119|1117|1118.8|1117|1119.3|1117|1118.5|1116.8|2
1652078970000|2022-05-09 06:49:30||1116.8||1117||1117||1116.8|0
1652078980000|2022-05-09 06:49:40|1118.5|1116.5|1118.8|1116.8|1118.8|1117|1118.5|1116.5|2
1652078990000|2022-05-09 06:49:50|1118.5||1118.5||1118.5||1118.5||0
1652079000000|2022-05-09 06:50:00|1118.3|1116.5|1118.5|1116.5|1118.5|1116.5|1118.3|1116.5|0
1652079010000|2022-05-09 06:50:10|1118.3|1116.3|1118.3|1116.3|1118.3|1116.5|1118.3|1116.3|0
1652079020000|2022-05-09 06:50:20||1116.5||1116.3||1116.5||1116.3|0
1652079030000|2022-05-09 06:50:30|1118||1118||1118||1118||0
1652079040000|2022-05-09 06:50:40|1118.3||1118.3||1118.3||1118.3||0
1652079050000|2022-05-09 06:50:50|1118|1116.5|1118.3|1116.5|1118.3|1116.5|1118|1116.5|0
1652079060000|2022-05-09 06:51:00|1118.5||1118||1118.5||1118||0
1652079070000|2022-05-09 06:51:10|1118.5||1118.5||1118.5||1118.5||1
1652079080000|2022-05-09 06:51:20|1118.3|1116.8|1118.5|1116.8|1118.5|1116.8|1118.3|1116.8|0
1652079110000|2022-05-09 06:51:50||1117||1117||1117||1117|0
1652079130000|2022-05-09 06:52:10|1118.3|1116.5|1118|1116.3|1118.3|1116.5|1118|1116.3|3
1652079140000|2022-05-09 06:52:20|1118.3|1116.5|1117.5|1115.8|1118.3|1116.5|1117.5|1115.8|1
1652079150000|2022-05-09 06:52:30||1116||1116||1116||1115.8|0
1652079160000|2022-05-09 06:52:40|1118|1116.3|1118|1116.3|1118|1116.3|1118|1116.3|9
1652079170000|2022-05-09 06:52:50||1116.5||1116.3||1116.5||1116.3|0
1652079180000|2022-05-09 06:53:00|1117.8|1116.5|1117.8|1116|1117.8|1116.8|1117.8|1116|1
1652079200000|2022-05-09 06:53:20|||||||||1
1652079210000|2022-05-09 06:53:30|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1
1652079220000|2022-05-09 06:53:40|1118||1118.3||1118.3||1118||0
1652079250000|2022-05-09 06:54:10|1118|1116.3|1118|1116|1118|1116.3|1118|1116|0
1652079260000|2022-05-09 06:54:20|1118.3|1116.3|1118.3|1116.5|1118.3|1116.5|1118|1116.3|0
1652079270000|2022-05-09 06:54:30||1116.8||1116.8||1116.8||1116.8|0
1652079280000|2022-05-09 06:54:40|1119|1117|1118.8|1117|1119|1117|1118.8|1117|0
1652079290000|2022-05-09 06:54:50|1119|1117.3|1119|1117.3|1119|1117.3|1119|1117.3|0
1652079310000|2022-05-09 06:55:10|1118.8|1117|1119|1117|1119|1117|1118.8|1117|0
1652079320000|2022-05-09 06:55:20|1118.5|1116.8|1118.3|1116.8|1118.8|1116.8|1118.3|1116.8|1
1652079330000|2022-05-09 06:55:30|1118|1116.5|1118.3|1116.5|1118.3|1116.5|1118|1116.5|0
1652079340000|2022-05-09 06:55:40|1118||1118||1118||1118||0
1652079350000|2022-05-09 06:55:50|1117|1115.5|1118.3|1116.5|1118.3|1117|1117|1115.5|12
1652079360000|2022-05-09 06:56:00|1118||1118.3||1118.3||1118||0
1652079370000|2022-05-09 06:56:10|1118|1116|1117.8|1116|1118|1116|1117.3|1115.8|1
1652079380000|2022-05-09 06:56:20|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|0
1652079390000|2022-05-09 06:56:30|1117.3|1115.5|1117.5|1116|1117.5|1116|1117|1115.5|0
1652079400000|2022-05-09 06:56:40|1117.3|1115.8|1117.3|1115.5|1117.5|1115.8|1117.3|1115.5|10
1652079410000|2022-05-09 06:56:50|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.3|1115.8|1
1652079420000|2022-05-09 06:57:00|1117.3|1115.5|1116.8|1115.3|1117.3|1115.5|1116.8|1115.3|0
1652079430000|2022-05-09 06:57:10|1116.5|1115|1115.8|1114|1116.5|1115|1115.8|1114|0
1652079440000|2022-05-09 06:57:20|1116.3|1114.3|1116.5|1114.8|1116.5|1114.8|1115.8|1114.3|0
1652079450000|2022-05-09 06:57:30|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|0
1652079460000|2022-05-09 06:57:40|1116.5|1114.8|1116.8|1115|1116.8|1115|1116.5|1114.8|0
1652079470000|2022-05-09 06:57:50|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|0
1652079480000|2022-05-09 06:58:00|1116.8|1115|1117|1115.3|1117|1115.3|1116.5|1115|1
1652079490000|2022-05-09 06:58:10|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|0
1652079500000|2022-05-09 06:58:20|1116.5|1114.8|1116.5|1114.5|1116.5|1114.8|1116.5|1114.5|0
1652079510000|2022-05-09 06:58:30|1116.3|1114.3|1115.3|1113.5|1116.3|1114.3|1115.3|1113.5|1
1652079520000|2022-05-09 06:58:40|1115.5|1113.8|1115.3|1113.5|1115.5|1113.8|1114.3|1112.8|18
1652079530000|2022-05-09 06:58:50|1114.5|1113|1113.8|1112.3|1114.5|1113|1113.8|1112.3|18
1652079540000|2022-05-09 06:59:00|1113|1112|1114.5|1112.8|1114.5|1112.8|1113|1111.5|23
1652079550000|2022-05-09 06:59:10|1114.3|1112.5|1114|1112.3|1114.3|1112.5|1114|1112.3|5
1652079560000|2022-05-09 06:59:20|1114.3|1112.5|1114.3|1112.3|1114.3|1112.5|1114|1112.3|0
1652079570000|2022-05-09 06:59:30|1114|1112.5|1114|1112|1114.3|1112.5|1113.8|1112|1
1652079580000|2022-05-09 06:59:40|1113.8|1112.3|1113.8|1112|1114|1112.3|1113.8|1112|0
1652079590000|2022-05-09 06:59:50|1114||1113.8||1114||1113.8||0
1652079600000|2022-05-09 07:00:00|1113.5|1111.8|1114|1112.3|1114.3|1112.5|1113.3|1111.8|14
1652079610000|2022-05-09 07:00:10|1113.8|1111.8|1113.8|1112|1114|1112|1113.8|1111.8|2
1652079620000|2022-05-09 07:00:20|1113.5|1111.8|1112.8|1111|1113.5|1111.8|1112.3|1110.8|9
1652079630000|2022-05-09 07:00:30|1112.3|1110.8|1112.8|1110.8|1112.8|1111|1112.3|1110.8|0
1652079640000|2022-05-09 07:00:40|1112.5|1110.5|1112|1110.5|1112.5|1110.5|1112|1110.5|1
1652079650000|2022-05-09 07:00:50|1112.5|1110.8|1112.3|1110.5|1112.5|1110.8|1112.3|1110.5|1
1652079660000|2022-05-09 07:01:00|1112.8|1110.8|1114.5|1112.8|1114.5|1112.8|1112.8|1110.8|9
1652079670000|2022-05-09 07:01:10|1114.8|1113.3|1114.3|1112.5|1115.3|1113.8|1114.3|1112.5|19
1652079680000|2022-05-09 07:01:20|1114|1112.3|1114.3|1112.5|1114.3|1112.5|1113.8|1112|3
1652079690000|2022-05-09 07:01:30|1114|1112.8|1114.5|1112.8|1114.5|1112.8|1114|1112.8|0
1652079700000|2022-05-09 07:01:40|1114.3||1114.5||1114.5||1114.3||8
1652079710000|2022-05-09 07:01:50|1114.8|1113|1114.8|1113|1114.8|1113|1114.8|1113|0
1652079720000|2022-05-09 07:02:00|1115|1113.3|1116.3|1114.5|1116.5|1115|1115|1113.3|18
1652079730000|2022-05-09 07:02:10|1116||1116||1116||1116||7
1652079740000|2022-05-09 07:02:20|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|14
1652079750000|2022-05-09 07:02:30|1114.8|1113|1115.8|1114|1115.8|1114|1114.5|1113|3
1652079760000|2022-05-09 07:02:40|1116|1114.3|1116.8|1115.3|1116.8|1115.3|1116|1114.3|8
1652079770000|2022-05-09 07:02:50|1116.5|1115|1116.5|1114.8|1116.5|1115|1116.5|1114.8|0
1652079780000|2022-05-09 07:03:00|1116.8|1115|1116.8|1115.3|1116.8|1115.5|1116.8|1115|2
1652079790000|2022-05-09 07:03:10||1115.5||1115.3||1115.5||1115.3|2
1652079800000|2022-05-09 07:03:20|1116.3|1114.8|1115.3|1113.5|1116.3|1114.8|1115.3|1113.5|22
1652079820000|2022-05-09 07:03:40|1115|1113.3|1115.3|1113.8|1115.3|1113.8|1115|1113.3|1
1652079830000|2022-05-09 07:03:50|1115|1113.5|1115|1113.5|1115|1113.5|1114.3|1112.5|28
1652079840000|2022-05-09 07:04:00|1115.5|1114|1116|1114.3|1116|1114.5|1115.5|1114|13
1652079850000|2022-05-09 07:04:10|1116.3|1114.5|1116.5|1114.8|1116.5|1114.8|1116.3|1114.5|0
1652079860000|2022-05-09 07:04:20|1116.3|1114.5|1116.5|1114.8|1116.5|1114.8|1116.3|1114.5|0
1652079870000|2022-05-09 07:04:30|1116.3|1114.3|1116|1114.3|1116.3|1114.3|1116|1114.3|1
1652079880000|2022-05-09 07:04:40|1115.8|1113.5|1114.8|1113.3|1115.8|1113.5|1114.8|1113.3|2
1652079890000|2022-05-09 07:04:50|1115|1113.5|1115.5|1113.8|1115.5|1113.8|1114.8|1113.5|0
1652079900000|2022-05-09 07:05:00|1115.3|1114|1115|1113.5|1115.3|1114|1115|1113.5|4
1652079910000|2022-05-09 07:05:10|1114.8|1112.8|1115|1113.3|1115|1113.3|1114.5|1112.8|12
1652079920000|2022-05-09 07:05:20|1114.8|1112.8|1114.5|1112.8|1115|1112.8|1114.5|1112.8|2
1652079930000|2022-05-09 07:05:30|1114.8|1113|1114.5|1112.8|1114.8|1113|1114.5|1112.8|1
1652079940000|2022-05-09 07:05:40|1115|1113|1114.8|1113|1115|1113.3|1114.8|1113|5
1652079950000|2022-05-09 07:05:50|1114.5||1114.5||1114.5||1114.5||28
1652079960000|2022-05-09 07:06:00|1114.3||1114.5||1114.8||1114.3||7
1652079980000|2022-05-09 07:06:20|1115|1113.5|1115.8|1114|1115.8|1114|1115|1113.5|18
1652079990000|2022-05-09 07:06:30|1115.5|1114.3|1115|1113.3|1115.8|1114.3|1114.8|1113.3|12
1652080000000|2022-05-09 07:06:40|1114.8|1112.8|1114.3|1112.5|1115|1112.8|1114.3|1112.5|0
1652080010000|2022-05-09 07:06:50|1114.8|1112.8|1115|1113.3|1115|1113.3|1114.8|1112.8|1
1652080020000|2022-05-09 07:07:00|1114.8|1113|1114.5|1112.8|1114.8|1113|1114.5|1112.8|0
1652080030000|2022-05-09 07:07:10|1114.3|1112.3|1114|1112.3|1114.3|1112.3|1113.8|1112.3|4
1652080040000|2022-05-09 07:07:20|1114.3|1112.5|1114.5|1112.8|1114.5|1112.8|1114.3|1112.5|0
1652080050000|2022-05-09 07:07:30||1113||1112.8||1113||1112.8|0
1652080060000|2022-05-09 07:07:40|1114.3||1114.5||1114.5||1114.3||0
1652080070000|2022-05-09 07:07:50|1115.5|1113|1115.5|1113.8|1115.5|1113.8|1115.5|1113|1
1652080080000|2022-05-09 07:08:00|1115.8|1114|1116|1114.3|1116.3|1114.8|1115.8|1113.8|5
1652080090000|2022-05-09 07:08:10|1115.8|1114|1116|1114.3|1116|1114.3|1115.5|1114|0
1652080100000|2022-05-09 07:08:20|1115.8|1114|1115.8|1114|1115.8|1114|1115.8|1114|0
1652080110000|2022-05-09 07:08:30|1115.5|1113.8|1115.3|1113.5|1115.5|1113.8|1115.3|1113.5|0
1652080130000|2022-05-09 07:08:50|1115|1113.3|1115.3|1113.5|1115.3|1113.5|1115|1113.3|0
1652080140000|2022-05-09 07:09:00|1116|1114.3|1116|1114.3|1116.3|1114.5|1116|1114.3|6
1652080150000|2022-05-09 07:09:10|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|0
1652080160000|2022-05-09 07:09:20|1116.8|1114.8|1116.3|1114.5|1116.8|1114.8|1116.3|1114.5|0
1652080170000|2022-05-09 07:09:30|1116|1114.3|1116|1114.3|1116|1114.3|1116|1114.3|3
1652080180000|2022-05-09 07:09:40|1115.8|1114|1116|1114.5|1116|1114.5|1115.8|1114|4
1652080190000|2022-05-09 07:09:50||1114.3||1114.3||1114.3||1114.3|0
1652080200000|2022-05-09 07:10:00|1115.8|1114|1116.3|1114.5|1116.3|1114.5|1115.5|1114|1
1652080210000|2022-05-09 07:10:10|1116|1114.3|1116.5|1115|1116.5|1115|1116|1114.3|0
1652080220000|2022-05-09 07:10:20|1116.8|1114.8|1116.5|1114.8|1116.8|1115|1116.5|1114.8|3
1652080230000|2022-05-09 07:10:30|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|0
1652080240000|2022-05-09 07:10:40|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|0
1652080250000|2022-05-09 07:10:50||1115||1115||1115||1115|0
1652080260000|2022-05-09 07:11:00|1117.3|1115.3|1117.5|1116|1117.8|1116|1117.3|1115.3|2
1652080270000|2022-05-09 07:11:10|1117|1115.3|1117|1115|1117|1115.3|1117|1115|3
1652080280000|2022-05-09 07:11:20|1116.5|1114.8|1117|1115.3|1117|1115.3|1116.5|1114.8|1
1652080290000|2022-05-09 07:11:30|1116.8|1115|1117|1115.5|1117|1115.5|1116.8|1115|3
1652080300000|2022-05-09 07:11:40|1116.5|1115.3|1116.3|1114.5|1116.5|1115.5|1116.3|1114.5|8
1652080310000|2022-05-09 07:11:50|1116|1114.3|1116|1114.3|1116|1114.3|1116|1114.3|0
1652080320000|2022-05-09 07:12:00|1116.8|1115|1117.5|1115.8|1118|1116.3|1116.8|1115|13
1652080340000|2022-05-09 07:12:20|1118|1116|1117.3|1115.8|1118|1116|1117.3|1115.8|9
1652080350000|2022-05-09 07:12:30|1117|1115.5|1116.3|1114.8|1117|1115.5|1116|1114.5|6
1652080360000|2022-05-09 07:12:40|1117.3|1115.5|1117.3|1115.5|1117.3|1115.8|1117.3|1115.5|5
1652080370000|2022-05-09 07:12:50|1117.5|1115.8|1117.5|1115.8|1117.5|1116|1117.5|1115.8|3
1652080380000|2022-05-09 07:13:00|1117|1116|1117.3|1115.5|1117.3|1116|1117|1115|2
1652080410000|2022-05-09 07:13:30|1117|1115.3|1116.8|1115|1117|1115.3|1116.8|1115|15
1652080420000|2022-05-09 07:13:40|1117|1115.3|1117.3|1115.5|1117.3|1115.5|1117|1115.3|0
1652080430000|2022-05-09 07:13:50|1117|1115|1116.8|1115|1117|1115|1116.3|1115|7
1652080450000|2022-05-09 07:14:10|1116.5|1114.8|1117|1115.5|1117|1115.5|1116.5|1114.8|2
1652080460000|2022-05-09 07:14:20||1115.8||1115.5||1115.8||1115.5|0
1652080480000|2022-05-09 07:14:40|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|3
1652080500000|2022-05-09 07:15:00|1117|1115.3|1116.8|1115.3|1117.3|1115.5|1116.8|1115.3|0
1652080510000|2022-05-09 07:15:10|1117||1117||1117||1116.8||0
1652080520000|2022-05-09 07:15:20|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1
1652080530000|2022-05-09 07:15:30|1116.8|1115|1117|1115.3|1117|1115.3|1116.8|1115|11
1652080540000|2022-05-09 07:15:40|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|0
1652080550000|2022-05-09 07:15:50|1117|1115.8|1117.3|1115.8|1117.3|1115.8|1117|1115.8|0
1652080560000|2022-05-09 07:16:00|1117.8|1116|1117.5|1116|1117.8|1116|1117.5|1115.8|3
1652080570000|2022-05-09 07:16:10|1117.3|1115.5|1117.3|1115.5|1117.3|1115.8|1117.3|1115.5|2
1652080580000|2022-05-09 07:16:20|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|0
1652080590000|2022-05-09 07:16:30|1117.3|1115.3|1116.8|1115.3|1117.3|1115.3|1116.8|1115.3|2
1652080600000|2022-05-09 07:16:40|1117|1115.5|1116.8|1115|1117|1115.5|1116.8|1115|0
1652080610000|2022-05-09 07:16:50|1117|1115.3|1116.8|1115.3|1117|1115.3|1116.8|1115.3|0
1652080620000|2022-05-09 07:17:00|1116.3|1115|1116.3|1114.5|1116.3|1115.3|1116|1114.5|3
1652080630000|2022-05-09 07:17:10|1116.5|1114.8|1116.3|1114.5|1116.5|1114.8|1116|1114.3|0
1652080640000|2022-05-09 07:17:20|1116|1114.3|1115.8|1114.3|1116|1114.3|1115.8|1114.3|0
1652080650000|2022-05-09 07:17:30|1115.5|1113.8|1115.8|1113.8|1115.8|1113.8|1115.5|1113.8|2
1652080660000|2022-05-09 07:17:40|1115.5|1114|1115.5|1113.8|1115.8|1114|1115.5|1113.8|1
1652080670000|2022-05-09 07:17:50|1115.8|1114|1115.5|1114|1115.8|1114|1115.5|1114|0
1652080680000|2022-05-09 07:18:00||1113.8||1113.8||1113.8||1113.8|0
1652080690000|2022-05-09 07:18:10|1116.3|1114|1116.3|1114.5|1116.3|1114.8|1116|1114|2
1652080700000|2022-05-09 07:18:20|1116|1114.3|1115.8|1114.3|1116|1114.3|1115.8|1114.3|1
1652080710000|2022-05-09 07:18:30||1114||1114.3||1114.3||1114|0
1652080720000|2022-05-09 07:18:40|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1115.3|1113.8|0
1652080730000|2022-05-09 07:18:50||1113.5||1113.8||1113.8||1113.5|0
1652080760000|2022-05-09 07:19:20|1115.3|1113.5|1115.5|1113.8|1115.5|1113.8|1115.3|1113.5|0
1652080770000|2022-05-09 07:19:30|1115.8|1114|1115.8|1114|1115.8|1114.3|1115.8|1114|1
1652080780000|2022-05-09 07:19:40|1115.5|1113.8|1115.5|1113.8|1115.8|1113.8|1115.5|1113.8|4
1652080790000|2022-05-09 07:19:50||1114||1114||1114||1114|0
1652080800000|2022-05-09 07:20:00|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114|1
1652080810000|2022-05-09 07:20:10|1115.5|1114|1115.3|1113.5|1115.8|1114|1115.3|1113.5|7
1652080820000|2022-05-09 07:20:20|1115|1113.3|1114.5|1112.8|1115|1113.3|1114.5|1112.8|1
1652080830000|2022-05-09 07:20:30|1114.8|1113|1114.8|1113|1114.8|1113|1114.3|1112.8|0
1652080840000|2022-05-09 07:20:40|1115|1113.3|1115|1113.3|1115|1113.3|1115|1113.3|0
1652080850000|2022-05-09 07:20:50||1113.5||1113.5||1113.5||1113.3|0
1652080860000|2022-05-09 07:21:00|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|2
1652080880000|2022-05-09 07:21:20|1115|1113.5|1114.3|1112.5|1115|1113.5|1114.3|1112.5|123
1652080900000|2022-05-09 07:21:40|1113.5|1112|1113.5|1112|1113.5|1112|1113.3|1111.8|18
1652080910000|2022-05-09 07:21:50||1111.8||1112||1112||1111.8|1
1652080920000|2022-05-09 07:22:00|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|0
1652080930000|2022-05-09 07:22:10|1112.5|1111.5|1112.8|1111.3|1113|1111.5|1112.5|1110.8|2
1652080940000|2022-05-09 07:22:20|1113|1111.8|1113|1111.5|1113.3|1111.8|1113|1111.5|0
1652080950000|2022-05-09 07:22:30|1112.8|1111.3|1113|1111.3|1113|1111.3|1112.8|1111.3|0
1652080960000|2022-05-09 07:22:40||1111.5||1111.8||1111.8||1111.3|1
1652080970000|2022-05-09 07:22:50|1112.8|1111.5|1112.5|1111|1113|1111.5|1112.5|1111|20
1652081000000|2022-05-09 07:23:20|1113|1111.5|1112.8|1111.3|1113|1111.5|1112.8|1111.3|22
1652081010000|2022-05-09 07:23:30|1111.8|1110.3|1111.8|1110.5|1112|1110.5|1111.8|1110.3|21
1652081020000|2022-05-09 07:23:40|1111.5|1110.3|1111.5|1110|1111.8|1110.3|1111.5|1110|41
1652081030000|2022-05-09 07:23:50|1111|1109.5|1110|1108.5|1111|1109.5|1109.8|1108|53
1652081050000|2022-05-09 07:24:10|1109.5|1108|1108|1106.5|1109.5|1108|1108|1106|30
1652081060000|2022-05-09 07:24:20|1107.5|1106.3|1107.5|1105.8|1107.8|1106.3|1107.3|1105.3|10
1652081070000|2022-05-09 07:24:30|1107.8|1106|1107.5|1106|1107.8|1106.3|1107.5|1106|6
1652081080000|2022-05-09 07:24:40|1107.3|1105.8|1107.5|1106|1107.8|1106|1107.3|1105.8|4
1652081090000|2022-05-09 07:24:50|1107.8|1106.5|1108|1106.5|1108|1106.5|1107.8|1106.3|5
1652081100000|2022-05-09 07:25:00|1108.5|1107|1107.8|1105.8|1109|1107.5|1107.8|1105.8|6
1652081110000|2022-05-09 07:25:10|1107|1105.5|1106.3|1104.8|1107|1105.5|1106|1104|12
1652081120000|2022-05-09 07:25:20|1106|1104.5|1105.5|1104|1106|1104.5|1105.3|1104|34
1652081130000|2022-05-09 07:25:30|1105.8|1104.3|1105.8|1104|1105.8|1104.3|1105.5|1104|5
1652081140000|2022-05-09 07:25:40|1105.5||1105.5||1105.5||1105.3||7
1652081150000|2022-05-09 07:25:50|1104.8|1103.3|1104.5|1102.3|1104.8|1103.3|1104.5|1102.3|22
1652081160000|2022-05-09 07:26:00|1104|1102.5|1106|1104.5|1106|1104.5|1103.5|1101.8|19
1652081170000|2022-05-09 07:26:10|1106.8|1104.8|1107.5|1105.8|1107.5|1105.8|1106.8|1104.8|6
1652081180000|2022-05-09 07:26:20|1104.3|1102.3|1105|1103.3|1105|1103.3|1103.5|1101.8|43
1652081190000|2022-05-09 07:26:30|1105.5|1103.8|1105.3|1103.5|1105.5|1103.8|1105|1103.3|8
1652081200000|2022-05-09 07:26:40|1104.3|1103.3|1104.3|1102.3|1104.3|1103.5|1103.8|1101.8|8
1652081210000|2022-05-09 07:26:50|1104|1102.5|1104.3|1102.5|1104.3|1102.5|1104|1102.3|0
1652081220000|2022-05-09 07:27:00|1104|1102.3|1105|1103|1105|1103|1104|1102.3|1
1652081230000|2022-05-09 07:27:10|1104.8|1103.3|1105|1103.3|1105|1103.3|1104.8|1103.3|0
1652081240000|2022-05-09 07:27:20|1104.5|1102.5|1103.8|1102|1104.5|1102.5|1103.3|1101.3|90
1652081250000|2022-05-09 07:27:30|1103.3|1101.3|1102.8|1101|1103.3|1101.3|1102.5|1100.8|7
1652081260000|2022-05-09 07:27:40||1100.8||1101||1101||1100.8|2
1652081270000|2022-05-09 07:27:50|1102.5|1100.5|1102|1100.5|1102.5|1100.8|1102|1100.5|8
1652081280000|2022-05-09 07:28:00|1101.8|1101|1102.5|1101|1102.8|1101|1101.8|1101|2
1652081290000|2022-05-09 07:28:10|1102.8||1102.8||1102.8||1102.5||1
1652081300000|2022-05-09 07:28:20|1103.3|1101.3|1103.5|1101.8|1103.5|1101.8|1103.3|1101.3|3
1652081310000|2022-05-09 07:28:30|1103.8|1102|1103.8|1102|1103.8|1102|1103.3|1101.8|0
1652081320000|2022-05-09 07:28:40|1103.5|1103|1104.8|1102.8|1104.8|1103|1103.5|1102.8|14
1652081330000|2022-05-09 07:28:50|1104.5|1102.5|1105.8|1104|1105.8|1104|1103.5|1101.5|18
1652081340000|2022-05-09 07:29:00|1105.5|1103.8|1106.3|1104.5|1106.3|1104.5|1105.5|1103.8|19
1652081350000|2022-05-09 07:29:10||1104.8||1104.5||1104.8||1104.5|6
1652081370000|2022-05-09 07:29:30||1104.8||1104.5||1104.8||1104.5|0
1652081380000|2022-05-09 07:29:40|1106.5|1105|1109|1107|1109|1107.3|1106.5|1104.8|31
1652081390000|2022-05-09 07:29:50|1109.3|1107.3|1108.8|1107|1109.8|1107.8|1108.8|1107|5
1652081400000|2022-05-09 07:30:00|1108.5|1106.8|1106.5|1104.5|1108.5|1106.8|1106.5|1104.5|10
1652081410000|2022-05-09 07:30:10|1106.8|1105|1107.5|1106|1107.5|1106|1106.8|1104.8|13
1652081420000|2022-05-09 07:30:20|1108|1106.3|1108.3|1106.8|1108.3|1106.8|1108|1106|11
1652081430000|2022-05-09 07:30:30|1107.8|1106.5|1107.8|1106.3|1107.8|1106.5|1107.8|1106|1
1652081440000|2022-05-09 07:30:40|1108|1106.5|1107.8|1106|1108|1106.5|1107.8|1105.8|3
1652081450000|2022-05-09 07:30:50||1106.3||1106||1106.3||1106|0
1652081470000|2022-05-09 07:31:10|1107.5|1105.5|1106.8|1105|1107.5|1105.5|1106.8|1104.8|4
1652081480000|2022-05-09 07:31:20|1106.5|1104.8|1106|1104.5|1106.5|1104.8|1106|1104.5|2
1652081490000|2022-05-09 07:31:30|1107|1105.5|1107.8|1106.3|1107.8|1106.3|1107|1105.5|11
1652081510000|2022-05-09 07:31:50|1108|1106.5|1107.5|1105.8|1108|1106.8|1107.5|1105.8|4
1652081520000|2022-05-09 07:32:00|1107.3|1105.5|1107.5|1106|1107.5|1106|1107|1105.3|14
1652081540000|2022-05-09 07:32:20|1107.3|1105.5|1106.8|1105.3|1107.3|1105.5|1106.8|1105.3|7
1652081550000|2022-05-09 07:32:30|||||||||15
1652081560000|2022-05-09 07:32:40|1107|1105.5|1107.3|1105.8|1107.3|1105.8|1107|1105.3|3
1652081570000|2022-05-09 07:32:50|1107.5|1106|1107.8|1106|1107.8|1106.3|1107.5|1106|8
1652081580000|2022-05-09 07:33:00|1107.5|1106.3|1107.5|1105.8|1107.8|1106.3|1107.5|1105.8|1
1652081590000|2022-05-09 07:33:10|1107.3||1107.3||1107.3||1107.3||0
1652081600000|2022-05-09 07:33:20|1107|1105.5|1108.5|1106.8|1108.5|1106.8|1107|1105.5|5
1652081610000|2022-05-09 07:33:30|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|0
1652081620000|2022-05-09 07:33:40|1109|1106.8|1109.8|1108|1110|1108.3|1109|1106.5|16
1652081630000|2022-05-09 07:33:50|1109.5|1107.8|1109.8|1107.8|1110|1108.3|1109.5|1107.5|22
1652081640000|2022-05-09 07:34:00|1109.5|1108|1109.5|1107.8|1109.8|1108|1109.5|1107.5|0
1652081650000|2022-05-09 07:34:10|1109|1107.5|1109.3|1107.8|1109.3|1107.8|1109|1107.3|0
1652081660000|2022-05-09 07:34:20|1109.5||1109.5||1109.5||1109.5||0
1652081670000|2022-05-09 07:34:30||1108||1108||1108||1108|0
1652081680000|2022-05-09 07:34:40|1109.8|1108.3|1109.8|1108|1111|1109.5|1109.8|1108|12
1652081690000|2022-05-09 07:34:50|1109.5|1108.5|1110|1108.5|1110|1108.5|1109.5|1108.5|6
1652081710000|2022-05-09 07:35:10|||||||||52
1652081720000|2022-05-09 07:35:20|1109.5|1107.8|1109|1107.3|1109.8|1107.8|1108.8|1107|9
1652081730000|2022-05-09 07:35:30|1108.8|1107|1108.8|1107|1108.8|1107|1108.8|1107|0
1652081740000|2022-05-09 07:35:40|1109.3|1107.3|1109.3|1107.8|1109.3|1107.8|1109.3|1107.3|1
1652081750000|2022-05-09 07:35:50|1109.8|1108|1109.3|1107.5|1109.8|1108|1109|1107.5|3
1652081760000|2022-05-09 07:36:00|1109|1107.8|1109.5|1107.8|1109.5|1107.8|1109|1107.8|2
1652081770000|2022-05-09 07:36:10|1109.3|1107|1108.8|1107|1109.3|1107|1108.8|1107|1
1652081790000|2022-05-09 07:36:30|1109|1106.8|1107.5|1106|1109|1107.3|1107.5|1105.8|3
1652081800000|2022-05-09 07:36:40|1107.8|1105.8|1107.8|1106|1107.8|1106|1107.5|1105.8|0
1652081810000|2022-05-09 07:36:50|1107.5|1106.3|1107.8|1106|1107.8|1106.3|1107.5|1106|1
1652081820000|2022-05-09 07:37:00|1107.5||1107.8||1107.8||1107.5||1
1652081830000|2022-05-09 07:37:10|1107.5|1106.5|1109.3|1107.5|1109.3|1107.5|1107.5|1106.5|14
1652081840000|2022-05-09 07:37:20|||||||||1
1652081860000|2022-05-09 07:37:40|1109.5|1107.8|1109.3|1107.5|1109.5|1107.8|1109.3|1107.5|2
1652081870000|2022-05-09 07:37:50|1109.5|1108|1108|1106.5|1109.8|1108|1107.8|1106.5|37
1652081880000|2022-05-09 07:38:00|1108.3|1106.3|1108|1106.5|1108.3|1106.5|1107.8|1106.3|4
1652081890000|2022-05-09 07:38:10|1107.8|1105.8|1108|1106.3|1108|1106.3|1107.8|1105.8|21
1652081900000|2022-05-09 07:38:20|1108.8|1107|1108.8|1107|1108.8|1107|1108.8|1107|3
1652081910000|2022-05-09 07:38:30|1108.5||1108.8||1108.8||1108.5||2
1652081920000|2022-05-09 07:38:40|1108.5|1107.5|1108.8|1107.5|1108.8|1107.5|1108.5|1107.5|3
1652081940000|2022-05-09 07:39:00|1108.3|1107|1108|1106.3|1108.3|1107|1108|1106.3|1
1652081950000|2022-05-09 07:39:10|1108.3|1106.5|1108|1106.5|1108.3|1106.5|1108|1106.5|0
1652081960000|2022-05-09 07:39:20|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1
1652081970000|2022-05-09 07:39:30|1108|1106.5|1108|1106.3|1108.3|1106.5|1108|1106.3|0
1652081980000|2022-05-09 07:39:40|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|0
1652082000000|2022-05-09 07:40:00|1108|1106.8|1108|1106.5|1108.8|1107|1108|1106.5|4
1652082010000|2022-05-09 07:40:10||1106.3||1106.5||1106.8||1106.3|7
1652082020000|2022-05-09 07:40:20||1106.3||1106.5||1106.5||1106.3|5
1652082030000|2022-05-09 07:40:30|1108.8|1106.3|1108.3|1106.8|1108.8|1106.8|1108.3|1106.3|5
1652082040000|2022-05-09 07:40:40|1108.5|1106.5|1107.5|1106|1108.5|1106.5|1107.5|1106|0
1652082050000|2022-05-09 07:40:50|1107.3|1105.8|1107.8|1106|1107.8|1106|1107.3|1105.8|0
1652082060000|2022-05-09 07:41:00|1108||1107.5||1108||1107.5||0
1652082080000|2022-05-09 07:41:20|1107.8|1106.3|1108|1106.5|1108|1106.5|1107.8|1106.3|3
1652082090000|2022-05-09 07:41:30|1107.8|1106.8|1108.3|1106.8|1108.5|1106.8|1107.8|1106.8|3
1652082100000|2022-05-09 07:41:40|1108.5|1107|1108.5|1106.8|1108.5|1107|1108.3|1106.8|0
1652082110000|2022-05-09 07:41:50|1108.3|1107|1108.8|1107.3|1108.8|1107.3|1108.3|1107|5
1652082120000|2022-05-09 07:42:00|1108.5|1107|1107.3|1105.8|1108.5|1107.3|1107.3|1105.5|6
1652082130000|2022-05-09 07:42:10|1107.5|1106|1108|1106.5|1108|1106.5|1107.5|1106|2
1652082140000|2022-05-09 07:42:20|1108.5|1107|1108.8|1107|1109|1107.3|1108.5|1107|2
1652082150000|2022-05-09 07:42:30|1109|1107.3|1109|1107.5|1109|1107.5|1108.8|1107.3|10
1652082160000|2022-05-09 07:42:40|1109.5|1108|1109.8|1108.3|1109.8|1108.3|1109.3|1108|23
1652082170000|2022-05-09 07:42:50|1110.3|1108|1110|1108.8|1110.3|1108.8|1110|1108|20
1652082180000|2022-05-09 07:43:00|1109.8|1108|1110.8|1109|1110.8|1109|1109.8|1108|10
1652082190000|2022-05-09 07:43:10|1110.5|1108.8|1110.3|1108.3|1110.5|1108.8|1110|1108.3|10
1652082200000|2022-05-09 07:43:20||1108.5||1108.5||1108.5||1108.5|0
1652082210000|2022-05-09 07:43:30|1110|1108.3|1110.3|1108.3|1110.3|1108.3|1110|1108.3|0
1652082220000|2022-05-09 07:43:40|||||||||2
1652082230000|2022-05-09 07:43:50||1108.5||1108.5||1108.5||1108.5|0
1652082240000|2022-05-09 07:44:00|1110.5|1108.3|1110|1108.3|1110.5|1108.3|1110|1108.3|0
1652082250000|2022-05-09 07:44:10|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|0
1652082260000|2022-05-09 07:44:20|1110.5|1108.8|1111|1109.3|1111|1109.3|1110.5|1108.8|0
1652082270000|2022-05-09 07:44:30|1110.8||1110.8||1111||1110.8||0
1652082280000|2022-05-09 07:44:40|1111||1111||1111||1110.8||0
1652082290000|2022-05-09 07:44:50|1110.8|1109.5|1111.8|1110|1111.8|1110|1110.8|1109.5|3
1652082300000|2022-05-09 07:45:00|1111.3|1109.5|1110|1108.3|1111.3|1109.5|1110|1108.3|10
1652082310000|2022-05-09 07:45:10|1109.8|1108|1110.8|1109|1110.8|1109|1109.8|1108|4
1652082330000|2022-05-09 07:45:30|1111|1109.3|1111|1109.3|1111|1109.3|1111|1109.3|1
1652082340000|2022-05-09 07:45:40|1111.3|1109.5|1111.5|1109.8|1111.5|1109.8|1111.3|1109.5|1
1652082350000|2022-05-09 07:45:50|1111.3|1109.5|1111.5|1109.8|1111.5|1109.8|1111.3|1109.5|0
1652082360000|2022-05-09 07:46:00|1111.8|1110|1111.3|1109.5|1111.8|1110.3|1111.3|1109.5|5
1652082370000|2022-05-09 07:46:10|1111|1109.3|1110.3|1108.5|1111|1109.3|1110.3|1108.5|2
1652082380000|2022-05-09 07:46:20|1110|1109|1111|1109.5|1111|1109.5|1110|1109|1
1652082400000|2022-05-09 07:46:40|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|0
1652082410000|2022-05-09 07:46:50|1111.5|1110|1112|1110.3|1112|1110.5|1111.5|1110|2
1652082420000|2022-05-09 07:47:00|1112.5|1110.5|1111.3|1109.5|1112.8|1111.3|1111.3|1109.3|11
1652082430000|2022-05-09 07:47:10|1111|1109.3|1111.3|1109.5|1111.3|1109.5|1110.8|1109.3|3
1652082440000|2022-05-09 07:47:20|1111|1109.8|1111|1109.3|1111.3|1109.8|1111|1109.3|0
1652082450000|2022-05-09 07:47:30|1111.8|1110|1112.5|1110.8|1112.5|1110.8|1111.8|1110|6
1652082460000|2022-05-09 07:47:40|1112.3|1111|1112|1110.3|1112.3|1111|1112|1110.3|1
1652082470000|2022-05-09 07:47:50|1112.3|1110.5|1113.3|1111.8|1113.5|1111.8|1112.3|1110.5|8
1652082480000|2022-05-09 07:48:00|1113.5|1111.5|1113.5|1111.8|1113.5|1111.8|1113.5|1111.5|0
1652082490000|2022-05-09 07:48:10||1112||1112||1112||1112|0
1652082500000|2022-05-09 07:48:20|1113.8|1112.3|1113.3|1111.5|1114.3|1112.3|1113.3|1111.5|17
1652082510000|2022-05-09 07:48:30|1113.8|1112|1112.8|1111|1113.8|1112|1112.8|1111|2
1652082520000|2022-05-09 07:48:40|1112.5|1110.8|1112.5|1111|1112.8|1111|1112.5|1110.8|0
1652082530000|2022-05-09 07:48:50|1112.8|1111.3|1113.5|1111.8|1113.5|1111.8|1112.5|1111.3|2
1652082540000|2022-05-09 07:49:00|1113.3|1111.5|1113.3|1111.5|1113.5|1111.8|1113.3|1111.5|0
1652082550000|2022-05-09 07:49:10|1113.8|1111.3|1113.8|1112|1113.8|1112|1113.8|1111.3|0
1652082560000|2022-05-09 07:49:20|1114|1111.8|1113.5|1111.8|1114|1112|1113.5|1111.8|0
1652082570000|2022-05-09 07:49:30|1113.3|1111.5|1113.3|1111.3|1113.5|1111.5|1113.3|1111.3|0
1652082580000|2022-05-09 07:49:40|1112.8|1111|1113|1111.3|1113|1111.3|1112.8|1111|0
1652082590000|2022-05-09 07:49:50|1112.8|1111|1112.5|1110.8|1112.8|1111|1112.5|1110.8|5
1652082600000|2022-05-09 07:50:00|1112.3|1111|1112.3|1110.5|1112.8|1111|1112|1110.3|11
1652082610000|2022-05-09 07:50:10|1112|1110.3|1112.3|1110.5|1112.3|1110.5|1112|1110.3|0
1652082620000|2022-05-09 07:50:20|1112.5|1110.8|1112.5|1110.8|1112.5|1110.8|1112.5|1110.8|0
1652082630000|2022-05-09 07:50:30|1112.8|1110.3|1112|1110.3|1112.8|1110.3|1111.8|1110.3|12
1652082640000|2022-05-09 07:50:40|1111.3|1109.5|1112.5|1110.5|1112.5|1110.5|1111|1109.5|8
1652082650000|2022-05-09 07:50:50||1110.8||1110.8||1110.8||1110.8|0
1652082660000|2022-05-09 07:51:00|1112.3|1110.5|1112.5|1110.8|1112.5|1110.8|1112.3|1110.3|0
1652082670000|2022-05-09 07:51:10||1110.5||1110.5||1110.5||1110.5|0
1652082680000|2022-05-09 07:51:20|1111.5|1110|1111.5|1109.8|1111.5|1110|1111.3|1109.8|22
1652082690000|2022-05-09 07:51:30|1111.3|1109.5|1111|1109.5|1111.5|1109.8|1111|1109.5|1
1652082700000|2022-05-09 07:51:40|1110.5|1109|1112|1110.3|1112.3|1110.3|1110.5|1109|34
1652082710000|2022-05-09 07:51:50|1111.8|1110|1111.3|1110|1111.8|1110|1111.3|1110|0
1652082720000|2022-05-09 07:52:00|1111.8|1109.8|1111.5|1110|1111.8|1110|1111.5|1109.8|9
1652082730000|2022-05-09 07:52:10|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1
1652082740000|2022-05-09 07:52:20|||||||||2
1652082750000|2022-05-09 07:52:30|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1
1652082760000|2022-05-09 07:52:40|1110.3|1108.8|1110.5|1108.8|1110.5|1109|1110.3|1108.8|15
1652082770000|2022-05-09 07:52:50|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|7
1652082780000|2022-05-09 07:53:00|1111.3|1109.3|1110|1108.3|1111.3|1109.3|1110|1108.3|58
1652082790000|2022-05-09 07:53:10|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1652082800000|2022-05-09 07:53:20|1110|1108.5|1110|1108.3|1110|1108.8|1110|1108.3|4
1652082810000|2022-05-09 07:53:30|1108.3|1106.8|1108.5|1106.8|1108.5|1106.8|1108.3|1106.8|178
1652082820000|2022-05-09 07:53:40|1108.3||1108.3||1108.5||1108.3||0
1652082840000|2022-05-09 07:54:00|1108|1106.3|1107.3|1105.8|1108|1106.3|1107.3|1105.8|48
1652082850000|2022-05-09 07:54:10|1107|1105.3|1105.8|1104|1107|1105.3|1105.5|1103.8|21
1652082860000|2022-05-09 07:54:20|1106|1104.3|1106.8|1105|1106.8|1105|1105|1103.3|39
1652082870000|2022-05-09 07:54:30|1107.8|1105.3|1105.5|1103.5|1107.8|1106.3|1104.5|1103|23
1652082880000|2022-05-09 07:54:40|1105|1103.3|1105.5|1103.5|1105.5|1103.5|1104.8|1102.8|25
1652082890000|2022-05-09 07:54:50|1105.8|1103.8|1105.8|1103.8|1106|1104|1105.8|1103.8|4
1652082900000|2022-05-09 07:55:00|1105.5||1105.3||1105.8||1105.3||0
1652082910000|2022-05-09 07:55:10|1105|1103|1105|1103|1105.5|1103.3|1104.3|1102.8|11
1652082920000|2022-05-09 07:55:20|1104.8|1102.8|1104.8|1103|1104.8|1103|1104.5|1102.5|0
1652082930000|2022-05-09 07:55:30|1104.3|1102.8|1105|1102.8|1105|1103|1104.3|1102.8|6
1652082940000|2022-05-09 07:55:40|1105.3|1103|1105.3|1103.5|1105.3|1103.5|1105.3|1102.8|0
1652082950000|2022-05-09 07:55:50|1106|1104.5|1106.3|1104.5|1106.8|1105|1106|1104.5|13
1652082960000|2022-05-09 07:56:00|1106|1103.5|1104.8|1103.3|1106.5|1103.5|1104.8|1103.3|20
1652082970000|2022-05-09 07:56:10|1104.5|1103|1104.8|1102.8|1105.3|1103|1104.5|1102|5
1652082980000|2022-05-09 07:56:20|1104.3|1104|1106|1104|1106|1104|1104.3|1104|5
1652082990000|2022-05-09 07:56:30||1104.3||1104.3||1104.3||1104|2
1652083010000|2022-05-09 07:56:50|1106.8|1104|1106.8|1104.8|1106.8|1104.8|1106.8|1104|7
1652083020000|2022-05-09 07:57:00|1106.5|1104.5|1105.8|1104|1106.5|1104.5|1105.3|1104|3
1652083030000|2022-05-09 07:57:10|1106|1103.8|1106.8|1104.8|1106.8|1104.8|1106|1103.8|3
1652083040000|2022-05-09 07:57:20||1105||1105||1105||1105|2
1652083050000|2022-05-09 07:57:30|1107||1107||1107||1107||0
1652083060000|2022-05-09 07:57:40|1106.8||1107||1107||1106.8||0
1652083070000|2022-05-09 07:57:50|1106.8|1105.8|1107.5|1105.8|1107.5|1105.8|1106.8|1105.8|3
1652083080000|2022-05-09 07:58:00|1107.3||1107.5||1107.5||1107.3||1
1652083090000|2022-05-09 07:58:10|1107.3|1104.8|1107.5|1106|1107.5|1106|1106.8|1104.8|21
1652083100000|2022-05-09 07:58:20|1107.8||1107.5||1107.8||1107.5||7
1652083120000|2022-05-09 07:58:40|1107.8||1107.8||1107.8||1107.8||23
1652083130000|2022-05-09 07:58:50|1107.5||1107.5||1107.8||1107.5||9
1652083140000|2022-05-09 07:59:00|1107.3|1104.8|1106.3|1104.8|1107.3|1104.8|1106.3|1104.5|9
1652083150000|2022-05-09 07:59:10|1106|1104.3|1107|1105.3|1107|1105.3|1106|1104.3|2
1652083160000|2022-05-09 07:59:20|1107.5|1105.5|1108.3|1106.5|1108.3|1106.5|1107.5|1105.5|2
1652083170000|2022-05-09 07:59:30|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1652083180000|2022-05-09 07:59:40|1108.8|1107.3|1109|1107.3|1109|1107.3|1108.8|1107.3|0
1652083190000|2022-05-09 07:59:50|1108.5|1106.5|1108.3|1106.5|1108.5|1106.5|1108.3|1106.5|2
1652083200000|2022-05-09 08:00:00|1108|1106.8|1106.3|1105|1108|1106.8|1106.3|1105|26
1652083210000|2022-05-09 08:00:10|1105.8|1104.3|1106.3|1104.5|1106.3|1104.5|1105.8|1104|50
1652083220000|2022-05-09 08:00:20|1106|1104.3|1106.3|1104.5|1106.3|1104.5|1106|1104.3|0
1652083230000|2022-05-09 08:00:30|1107|1104.8|1107|1105.3|1107|1105.3|1107|1104.8|1
1652083240000|2022-05-09 08:00:40|1106.8|1105|1107|1105.3|1107|1105.3|1106.8|1105|0
1652083250000|2022-05-09 08:00:50|1106.8|1104.5|1106.3|1104.5|1106.8|1104.5|1106.3|1104.5|3
1652083260000|2022-05-09 08:01:00|1106|1104.8|1106.5|1104.5|1106.5|1105|1105.8|1104.5|3
1652083270000|2022-05-09 08:01:10|1106.3|1104|1105.5|1103.8|1106.3|1104|1105.3|1103.5|22
1652083280000|2022-05-09 08:01:20|1105.3|1102.8|1103.8|1102|1105.3|1102.8|1103.5|1101.8|20
1652083290000|2022-05-09 08:01:30|1104|1102.3|1104.5|1102.8|1104.5|1102.8|1104|1102.3|11
1652083300000|2022-05-09 08:01:40|1105|1103.3|1105|1103.3|1105|1103.3|1104.8|1103|35
1652083310000|2022-05-09 08:01:50|1104.3|1102.5|1103.8|1102|1104.3|1102.5|1103.8|1102|28
1652083320000|2022-05-09 08:02:00|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|1103.3|1101.3|8
1652083330000|2022-05-09 08:02:10|1104|1102.3|1102.3|1100.5|1104|1102.3|1102|1100|48
1652083340000|2022-05-09 08:02:20|1102|1100|1102.3|1100.5|1102.5|1100.8|1101.8|1100|43
1652083350000|2022-05-09 08:02:30|1102.5|1100.8|1103.3|1101.3|1104|1102.3|1102.3|1100.5|33
1652083360000|2022-05-09 08:02:40|1103|1101|1103|1101.3|1103|1101.3|1102.5|1101|2
1652083370000|2022-05-09 08:02:50|1103.5|1101.5|1103.5|1101.8|1103.5|1101.8|1103.5|1101.5|1
1652083380000|2022-05-09 08:03:00|1103.3|1101.5|1104|1102.5|1104|1102.5|1103.3|1101.5|2
1652083390000|2022-05-09 08:03:10|1104.5|1102.8|1104|1102.3|1104.5|1103|1104|1102|5
1652083400000|2022-05-09 08:03:20|1103.8|1102|1103.8|1102|1103.8|1102|1103.8|1102|0
1652083410000|2022-05-09 08:03:30|1104|1102.3|1104|1102.3|1104|1102.3|1103.8|1102.3|1
1652083420000|2022-05-09 08:03:40|1103.8|1102|1104.3|1102.3|1104.3|1102.5|1103.8|1102|2
1652083430000|2022-05-09 08:03:50|1104|1101.8|1103.3|1101.3|1104|1101.8|1102.8|1101|13
1652083440000|2022-05-09 08:04:00|1102.8|1101|1104|1102.3|1104|1102.3|1102.5|1101|20
1652083450000|2022-05-09 08:04:10|1103.8|1101.8|1103.8|1102|1104|1102|1103.5|1101.8|4
1652083460000|2022-05-09 08:04:20|1104|1102.3|1104|1102.3|1104|1102.3|1104|1102.3|0
1652083470000|2022-05-09 08:04:30|1103.5|1101.8|1102.5|1100.5|1103.5|1101.8|1102.5|1100.5|12
1652083480000|2022-05-09 08:04:40|1101.8|1100.8|1102|1100.3|1102|1101|1101.8|1100|16
1652083490000|2022-05-09 08:04:50|1101.8|1100|1101.3|1099.8|1102.3|1100.3|1101.3|1099.5|35
1652083500000|2022-05-09 08:05:00|1101.5|1099.5|1101|1099.3|1101.5|1099.8|1100.8|1099.3|23
1652083510000|2022-05-09 08:05:10|1100.8|1099|1101|1099.3|1101|1099.3|1100.8|1099|18
1652083520000|2022-05-09 08:05:20|1101.5|1099.5|1101.5|1099.8|1101.8|1100.3|1100.8|1099|26
1652083530000|2022-05-09 08:05:30|1101.8|1100.3|1102.3|1100.5|1102.3|1100.5|1101.8|1100.3|2
1652083540000|2022-05-09 08:05:40|1101.8|1100.8|1102.8|1101.3|1102.8|1101.3|1101.8|1100.8|15
1652083550000|2022-05-09 08:05:50|1102.5|1100.8|1103|1101.3|1103|1101.3|1102.3|1100.5|11
1652083560000|2022-05-09 08:06:00|1103.3|1101.5|1103|1101.5|1103.3|1101.5|1103|1101.5|1
1652083570000|2022-05-09 08:06:10|||||||||1
1652083580000|2022-05-09 08:06:20|||||||||1
1652083590000|2022-05-09 08:06:30|1103.5|1101.8|1103.5|1101.8|1103.5|1101.8|1103.5|1101.8|2
1652083600000|2022-05-09 08:06:40|1103.3|1101|1102.8|1101|1103.5|1101|1102.8|1101|7
1652083610000|2022-05-09 08:06:50|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|3
1652083620000|2022-05-09 08:07:00|1102|1100.5|1101.8|1100|1102|1100.5|1101.8|1100|3
1652083630000|2022-05-09 08:07:10|1102|1100.3|1102|1100.3|1102|1100.5|1101.5|1100|3
1652083640000|2022-05-09 08:07:20|1101.8|1100|1101.5|1099.8|1101.8|1100.3|1101.5|1099.8|0
1652083650000|2022-05-09 08:07:30|1101.8||1101.8||1101.8||1101.5||0
1652083660000|2022-05-09 08:07:40|1102|1100|1102|1100.3|1102|1100.3|1101.8|1100|0
1652083670000|2022-05-09 08:07:50|1101.8|1100|1101.5|1099.8|1101.8|1100|1101.5|1099.8|5
1652083680000|2022-05-09 08:08:00|1102|1100.3|1102|1100.3|1102|1100.5|1101.8|1100.3|6
1652083690000|2022-05-09 08:08:10|1101.8|1099.8|1100.8|1099|1101.8|1099.8|1100.5|1099|36
1652083700000|2022-05-09 08:08:20|1101.3|1099.5|1101.8|1100|1101.8|1100|1101.3|1099.5|24
1652083710000|2022-05-09 08:08:30|1102|1100.5|1102.8|1101|1103|1101|1102|1100.5|7
1652083740000|2022-05-09 08:09:00|1103.5|1101.5|1103.3|1101.5|1103.5|1101.5|1103.3|1101.5|9
1652083750000|2022-05-09 08:09:10|1103.5|1101.8|1104.3|1102.5|1104.3|1102.8|1103.5|1101.8|4
1652083760000|2022-05-09 08:09:20|1104.8|1103|1105.5|1103.8|1105.8|1103.8|1104.8|1103|10
1652083770000|2022-05-09 08:09:30|1105.8|1104|1105.8|1104|1105.8|1104|1105.8|1104|0
1652083780000|2022-05-09 08:09:40|1106||1105.8||1106||1105.8||3
1652083790000|2022-05-09 08:09:50|1106||1106||1106||1106||0
1652083800000|2022-05-09 08:10:00|1105.8||1105.8||1106||1105.8||0
1652083810000|2022-05-09 08:10:10|1106|1104.3|1106.8|1105|1106.8|1105|1106|1104.3|20
1652083820000|2022-05-09 08:10:20|1106.5|1104.8|1106|1104.3|1106.8|1104.8|1106|1104.3|11
1652083830000|2022-05-09 08:10:30|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|2
1652083840000|2022-05-09 08:10:40|1106.5|1104.8|1107.3|1105.5|1107.3|1105.5|1106.5|1104.8|12
1652083850000|2022-05-09 08:10:50|1107.5|1105.8|1107.5|1105.5|1107.8|1105.8|1107.5|1105.5|0
1652083860000|2022-05-09 08:11:00|1108|1106.5|1108.5|1107|1108.5|1107|1108|1106.5|14
1652083870000|2022-05-09 08:11:10|1108.8|1107.3|1108|1106.3|1109.3|1107.5|1108|1106|10
1652083880000|2022-05-09 08:11:20|1107.8|1106|1108.3|1106.5|1108.3|1106.5|1107.8|1106|2
1652083890000|2022-05-09 08:11:30|1108.8|1107|1108|1106.3|1108.8|1107|1108|1106.3|5
1652083900000|2022-05-09 08:11:40|1108.8|1107|1108.8|1107|1108.8|1107|1108.3|1106.5|9
1652083910000|2022-05-09 08:11:50|1109||1108.8||1109||1108.8||0
1652083920000|2022-05-09 08:12:00|1109|1107.3|1108.8|1107|1109.5|1107.8|1108.8|1107|12
1652083930000|2022-05-09 08:12:10|1108.5|1106.8|1108.3|1106.5|1108.5|1106.8|1108.3|1106.5|2
1652083940000|2022-05-09 08:12:20|1108|1106|1107|1105.3|1108|1106|1106.5|1104.8|6
1652083950000|2022-05-09 08:12:30|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|0
1652083960000|2022-05-09 08:12:40|1107.3|1105.3|1107.3|1105.3|1107.3|1105.3|1107.3|1105.3|0
1652083970000|2022-05-09 08:12:50|1107|1105.8|1108.5|1106.8|1108.5|1106.8|1107|1105.8|6
1652083980000|2022-05-09 08:13:00|1109|1107|1108.8|1106.8|1109.3|1107.5|1108.8|1106.8|48
1652083990000|2022-05-09 08:13:10|1108.3||1108.3||1108.3||1108.3||0
1652084000000|2022-05-09 08:13:20|1108.5|1106.5|1108.5|1106.5|1108.5|1106.8|1108.5|1106.5|5
1652084010000|2022-05-09 08:13:30|1108.8|1106.8|1109|1107.3|1109|1107.3|1108.8|1106.8|0
1652084020000|2022-05-09 08:13:40|1109.3|1107.5|1110|1108.3|1110|1108.3|1109|1107.5|1
1652084030000|2022-05-09 08:13:50|1109.8|1108|1109|1107.3|1109.8|1108|1108.5|1106.5|16
1652084040000|2022-05-09 08:14:00|1109.3|1107.5|1109.5|1107.8|1109.8|1108|1109.3|1107.5|3
1652084050000|2022-05-09 08:14:10|1109.3|1107.5|1109.3|1107.5|1109.5|1107.5|1109.3|1107.5|1
1652084060000|2022-05-09 08:14:20|1109.5||1109.3||1109.5||1109.3||0
1652084070000|2022-05-09 08:14:30|1110|1107.8|1110|1107.8|1110|1107.8|1110|1107.8|0
1652084090000|2022-05-09 08:14:50|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|1110.3|1108.5|2
1652084100000|2022-05-09 08:15:00|1110.3|1108.8|1110|1108.3|1110.3|1108.8|1109.8|1108.3|4
1652084110000|2022-05-09 08:15:10|1110.3||1109.8||1110.3||1109.8||0
1652084140000|2022-05-09 08:15:40|1110.8|1108.5|1110.5|1108.5|1110.8|1108.5|1110.5|1108.5|5
1652084150000|2022-05-09 08:15:50|1110|1108.8|1110.5|1108.8|1110.5|1108.8|1110|1108.8|94
1652084160000|2022-05-09 08:16:00|1110|1108.5|1109.8|1107.8|1110|1108.5|1109.8|1107.8|9
1652084170000|2022-05-09 08:16:10|1109.5|1107.5|1107.5|1105.8|1109.5|1108|1107.3|1105.8|7
1652084180000|2022-05-09 08:16:20|1107.3|1105.3|1108.5|1107|1108.5|1107|1107.3|1105.3|70
1652084190000|2022-05-09 08:16:30|1109|1107.3|1107.8|1105.8|1109|1107.5|1107.8|1105.8|21
1652084200000|2022-05-09 08:16:40|1107.5|1106.8|1108.3|1106.8|1108.3|1106.8|1107.3|1106.8|10
1652084210000|2022-05-09 08:16:50|1108|1106.5|1107.8|1106|1108|1106.5|1107.8|1106|7
1652084220000|2022-05-09 08:17:00|1107.3|1105.8|1106.8|1105.3|1107.5|1106|1106.3|1104.8|7
1652084230000|2022-05-09 08:17:10|1106.5|1105|1107.3|1105.5|1107.3|1105.5|1106.5|1104.8|7
1652084240000|2022-05-09 08:17:20||1105.8||1105.8||1105.8||1105.8|0
1652084250000|2022-05-09 08:17:30|1106.8|1105.3|1106.8|1104.8|1107.3|1105.5|1106.8|1104.8|6
1652084260000|2022-05-09 08:17:40|1106.5|1104.5|1106|1104.3|1106.5|1104.5|1106|1104.3|0
1652084270000|2022-05-09 08:17:50|1105.8|1104|1105.8|1104|1105.8|1104.3|1105.5|1103.8|14
1652084280000|2022-05-09 08:18:00|1106.8|1104.5|1106|1104.5|1106.8|1105|1105.5|1103.5|30
1652084290000|2022-05-09 08:18:10|1105.8|1104|1105.8|1104.3|1105.8|1104.3|1105.8|1104|1
1652084300000|2022-05-09 08:18:20|1106|1104.5|1105.5|1103.8|1106|1104.5|1105.5|1103.8|9
1652084310000|2022-05-09 08:18:30|1105.3|1104|1105.5|1104|1105.5|1104|1105.3|1103.5|17
1652084320000|2022-05-09 08:18:40|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.5|13
1652084330000|2022-05-09 08:18:50|1105|1103.5|1105|1103.5|1105|1103.8|1105|1103.5|3
1652084340000|2022-05-09 08:19:00|1105.3|1103.8|1105.5|1104|1105.5|1104.3|1105.3|1103.8|12
1652084350000|2022-05-09 08:19:10||1103.8||1104||1104||1103.8|0
1652084360000|2022-05-09 08:19:20|1107.3|1105.8|1106.5|1104.5|1107.5|1106|1106.5|1104.5|37
1652084370000|2022-05-09 08:19:30|1106||1106||1106||1106||0
1652084380000|2022-05-09 08:19:40||1104||1104||1104||1104|2
1652084390000|2022-05-09 08:19:50|1105.5|1104.5|1105.5|1104|1105.5|1104.5|1105.5|1103.8|6
1652084400000|2022-05-09 08:20:00||1103.8||1103.8||1104||1103.8|1
1652084410000|2022-05-09 08:20:10|1104.8|1102.8|1104.5|1103|1104.8|1103|1104.3|1102.8|53
1652084420000|2022-05-09 08:20:20|1104.3|1102.8|1104.5|1102.8|1104.5|1103|1104.3|1102.8|48
1652084430000|2022-05-09 08:20:30|1104.8|1103|1105|1103.5|1105|1103.5|1104.8|1102.8|7
1652084440000|2022-05-09 08:20:40|1104.8|1103.3|1105.5|1103.8|1105.8|1104|1104.3|1102.8|28
1652084450000|2022-05-09 08:20:50|1105|1104|1105|1103.3|1105|1104|1104.5|1103|31
1652084460000|2022-05-09 08:21:00|1104.5|1103.5|1104.3|1102.8|1104.8|1103.5|1104|1102.5|16
1652084470000|2022-05-09 08:21:10|1104.8|1102.5|1104.5|1102.8|1104.8|1103.3|1104.5|1102.5|11
1652084480000|2022-05-09 08:21:20|1104.3|1102.3|1104|1102.3|1104.3|1102.5|1103.5|1102.3|9
1652084490000|2022-05-09 08:21:30|1103.5|1102.5|1104.5|1102.5|1104.5|1102.8|1103.5|1102.3|9
1652084500000|2022-05-09 08:21:40|1104.3|1102.3|1104|1102.3|1104.3|1102.3|1104|1102.3|0
1652084510000|2022-05-09 08:21:50||1102.5||1102.3||1102.5||1102.3|0
1652084520000|2022-05-09 08:22:00|1103.5|1102.5|1103.5|1102|1103.5|1102.5|1103.3|1101.5|9
1652084530000|2022-05-09 08:22:10|1104.3|1102.5|1105.3|1103.5|1105.5|1103.5|1104.3|1102.5|12
1652084540000|2022-05-09 08:22:20|1105|1103.3|1104.5|1102.8|1105|1103.3|1104.5|1102.8|3
1652084550000|2022-05-09 08:22:30|1104.3|1102.5|1104|1102.3|1104.3|1102.8|1104|1102.3|1
1652084560000|2022-05-09 08:22:40||1102||1102.3||1102.3||1102|0
1652084570000|2022-05-09 08:22:50||1102.5||1102.3||1102.5||1102.3|2
1652084580000|2022-05-09 08:23:00|1103.8|1102|1103.5|1102|1103.8|1102|1103.5|1101.8|4
1652084590000|2022-05-09 08:23:10|1103.3|1101.8|1102.5|1101|1103.3|1102|1102.5|1100.8|54
1652084600000|2022-05-09 08:23:20|1102.3|1100.8|1103.8|1102|1103.8|1102|1102.3|1100.8|33
1652084610000|2022-05-09 08:23:30|1103.5|1101.8|1102.3|1100.8|1103.5|1101.8|1102.3|1100.8|10
1652084620000|2022-05-09 08:23:40|||||||||1
1652084630000|2022-05-09 08:23:50|1102|1100.5|1101.3|1099.5|1102|1100.5|1101.3|1099.5|48
1652084640000|2022-05-09 08:24:00|1101|1099.3|1101|1099.5|1101.3|1099.5|1100.8|1099|26
1652084650000|2022-05-09 08:24:10|1100.5|1099.3|1100.5|1099|1101|1099.5|1100.5|1099|44
1652084660000|2022-05-09 08:24:20|1099.8|1098.3|1100.8|1099|1100.8|1099|1099.8|1098.3|14
1652084670000|2022-05-09 08:24:30|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|10
1652084680000|2022-05-09 08:24:40|1100.3|1098.3|1100.3|1098.8|1100.5|1098.8|1100.3|1098.3|7
1652084690000|2022-05-09 08:24:50|1100.5|1099.5|1100.3|1098.5|1101.3|1099.5|1100.3|1098.5|16
1652084700000|2022-05-09 08:25:00|1100.5|1098.8|1100.5|1098.8|1100.5|1098.8|1100.5|1098.5|3
1652084710000|2022-05-09 08:25:10|1100.8|1099|1101.3|1099.5|1101.3|1099.5|1100.5|1099|9
1652084720000|2022-05-09 08:25:20|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|10
1652084730000|2022-05-09 08:25:30||1100||1100||1100||1100|0
1652084740000|2022-05-09 08:25:40|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|0
1652084760000|2022-05-09 08:26:00|1102|1099.8|1102|1100.5|1102|1100.5|1102|1099.8|29
1652084770000|2022-05-09 08:26:10|1101.8|1100|1100.5|1098.8|1101.8|1100|1100.5|1098.5|5
1652084780000|2022-05-09 08:26:20|1100.3|1098.5|1100.3|1098.5|1100.5|1098.5|1100.3|1098.3|3
1652084790000|2022-05-09 08:26:30|1100|1098.3|1100.5|1098.8|1100.8|1098.8|1100|1098.3|1
1652084800000|2022-05-09 08:26:40|1100.8|1099|1103|1101|1103.3|1101|1100.3|1098.3|43
1652084810000|2022-05-09 08:26:50|1102.8|1100.8|1103.8|1101.8|1104|1102.5|1102.8|1100.8|49
1652084820000|2022-05-09 08:27:00|1104.5|1102|1104.5|1102.5|1104.5|1102.5|1104.5|1101.8|9
1652084830000|2022-05-09 08:27:10|1104|1102.3|1103.5|1101.5|1104|1102.3|1103.3|1101.5|13
1652084840000|2022-05-09 08:27:20|1103|1101|1102.3|1100.5|1103|1101|1102|1100.5|67
1652084850000|2022-05-09 08:27:30|1103|1101|1103.8|1101.8|1103.8|1101.8|1103|1101|9
1652084860000|2022-05-09 08:27:40|1103.5||1103.5||1103.5||1103.5||0
1652084870000|2022-05-09 08:27:50|1104.3|1102.5|1102.8|1101|1104.3|1102.5|1102.8|1101|16
1652084880000|2022-05-09 08:28:00|1102.5|1101.3|1100.8|1099.3|1102.5|1101.3|1100.8|1099.3|42
1652084890000|2022-05-09 08:28:10|1101.8|1099.8|1103.8|1102|1104.5|1102.8|1101.8|1099.8|94
1652084900000|2022-05-09 08:28:20|1103.5|1101.8|1104.5|1102.5|1104.8|1103.3|1103.3|1101.3|67
1652084910000|2022-05-09 08:28:30|1104.3|1102.3|1104.3|1102|1104.8|1102.8|1104.3|1102|30
1652084920000|2022-05-09 08:28:40|1104|1102.3|1102.3|1100.8|1104|1102.3|1102.3|1100.5|42
1652084930000|2022-05-09 08:28:50|1101.8|1100.5|1102.5|1101|1103.3|1101.5|1101.8|1100|18
1652084940000|2022-05-09 08:29:00|1102.3|1100.8|1104|1101.8|1105.8|1104|1102.3|1100.8|153
1652084950000|2022-05-09 08:29:10|1103.8|1101.5|1103.8|1102.3|1105|1103.5|1103|1101.3|50
1652084960000|2022-05-09 08:29:20|1103|1101.3|1103.5|1101.8|1104.3|1102.8|1103|1101.3|67
1652084970000|2022-05-09 08:29:30|1103.3|1101.5|1103.5|1101.5|1103.8|1101.8|1103.3|1101.3|71
1652084980000|2022-05-09 08:29:40|1103.3|1102|1104.8|1103.3|1105.3|1103.3|1103.3|1102|83
1652084990000|2022-05-09 08:29:50|1104.5|1103|1104|1102.3|1104.5|1103|1103.3|1102|162
1652085000000|2022-05-09 08:30:00|1103.8|1101.5|1105.8|1104|1106.3|1104|1102.5|1100.5|92
1652085010000|2022-05-09 08:30:10|1106|1104.3|1106.3|1104|1106.5|1104.8|1105.8|1104|32
1652085020000|2022-05-09 08:30:20|1106|1104.5|1107|1105.3|1107|1105.3|1106|1104.3|3
1652085030000|2022-05-09 08:30:30|1106.8|1105|1105|1103|1107|1105.3|1105|1103|14
1652085040000|2022-05-09 08:30:40||1103.3||1103.3||1103.3||1103|1
1652085050000|2022-05-09 08:30:50||1103||1103||1103.3||1102.8|0
1652085060000|2022-05-09 08:31:00|1104.8|1102.8|1102.5|1100.8|1104.8|1103|1102.5|1100.8|48
1652085070000|2022-05-09 08:31:10|1103|1100.5|1102.3|1100.8|1104.3|1102.8|1102|1100.5|53
1652085080000|2022-05-09 08:31:20|1102.5|1100.5|1101.8|1099.8|1102.5|1100.8|1101.5|1099.5|19
1652085090000|2022-05-09 08:31:30|1101.5|1099.5|1101.5|1099.5|1101.5|1100|1101.3|1099.3|28
1652085100000|2022-05-09 08:31:40|1101.3|1099.8|1099.3|1097.8|1101.3|1099.8|1099|1097.5|16
1652085110000|2022-05-09 08:31:50|1099|1097.5|1098.8|1097.3|1099|1097.5|1098.8|1097.3|6
1652085120000|2022-05-09 08:32:00|1099.3|1097.5|1098.8|1097.3|1099.3|1097.5|1098.5|1097.3|14
1652085130000|2022-05-09 08:32:10|1098.5|1097|1098.3|1096.8|1098.5|1097|1098.3|1096.8|2
1652085140000|2022-05-09 08:32:20|1098||1098.5||1098.8||1098||5
1652085150000|2022-05-09 08:32:30|1098.3|1096.5|1097.8|1096.5|1098.5|1096.5|1097.8|1096.5|8
1652085160000|2022-05-09 08:32:40|1097.5|1096.3|1098.3|1096.5|1098.3|1096.5|1097.5|1096.3|10
1652085170000|2022-05-09 08:32:50|1098|1096.8|1098.5|1096.8|1098.5|1096.8|1098|1096.5|7
1652085180000|2022-05-09 08:33:00|1098.8|1096.5|1098|1096.5|1098.8|1096.5|1098|1096.5|13
1652085190000|2022-05-09 08:33:10|1098.3|1096.8|1098.5|1096.8|1098.5|1096.8|1098.3|1096.8|4
1652085200000|2022-05-09 08:33:20|1098.8|1097.3|1099|1097.3|1099|1097.5|1098.8|1097.3|13
1652085210000|2022-05-09 08:33:30|1099.3|1097.5|1099.3|1097.5|1099.5|1097.5|1099.3|1097.5|10
1652085230000|2022-05-09 08:33:50|1099|1097.3|1099|1097.3|1099|1097.3|1099|1097.3|0
1652085240000|2022-05-09 08:34:00|1098.8|1096.8|1098.5|1096.5|1098.8|1096.8|1098.5|1096.5|2
1652085250000|2022-05-09 08:34:10|1098.8|1096.8|1098.8|1097|1098.8|1097|1098.5|1096.5|2
1652085260000|2022-05-09 08:34:20|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|5
1652085270000|2022-05-09 08:34:30|1099.5|1097.8|1099.5|1097.5|1099.5|1097.8|1099.5|1097.5|17
1652085280000|2022-05-09 08:34:40|1099.3|1097.8|1099.5|1097.8|1099.5|1097.8|1099.3|1097.8|0
1652085290000|2022-05-09 08:34:50||1097.5||1097.5||1097.5||1097.5|0
1652085300000|2022-05-09 08:35:00|1099|1097|1098|1096.5|1099|1097|1098|1096.5|4
1652085310000|2022-05-09 08:35:10|1098.3|1096.3|1098|1096.5|1098.3|1096.5|1098|1096.3|29
1652085320000|2022-05-09 08:35:20|1098.8|1097|1098.8|1097.3|1099|1097.3|1098.8|1097|9
1652085330000|2022-05-09 08:35:30|1099|1097.5|1098|1096.5|1099.3|1097.5|1098|1096.5|22
1652085340000|2022-05-09 08:35:40|1097.8|1096|1097.5|1095.8|1097.8|1096|1097.3|1095.5|10
1652085350000|2022-05-09 08:35:50||1095.5||1095.8||1095.8||1095.5|0
1652085360000|2022-05-09 08:36:00|1097.8|1096|1097.8|1096|1097.8|1096|1097.8|1096|5
1652085370000|2022-05-09 08:36:10|1097.5||1097.5||1097.5||1097.5||4
1652085380000|2022-05-09 08:36:20|1097.8||1097.8||1097.8||1097.8||0
1652085390000|2022-05-09 08:36:30|1098.3|1096.5|1098.8|1096.8|1098.8|1096.8|1098.3|1096.5|19
1652085400000|2022-05-09 08:36:40|1098.3|1097|1100|1098.3|1100|1098.3|1098.3|1097|22
1652085410000|2022-05-09 08:36:50|1099.5|1097.5|1099|1097.5|1099.5|1097.8|1099|1097.3|13
1652085420000|2022-05-09 08:37:00|1098.8|1097.3|1099.5|1097.8|1099.5|1097.8|1098.3|1096.3|94
1652085430000|2022-05-09 08:37:10|1099.8|1097.5|1099.3|1097.3|1099.8|1097.5|1098.5|1096.8|62
1652085440000|2022-05-09 08:37:20|1099.5|1097.5|1099.5|1097.8|1099.5|1097.8|1099|1097.3|22
1652085450000|2022-05-09 08:37:30|1099.3|1097.5|1099.5|1097.8|1099.5|1097.8|1099|1097.3|1
1652085460000|2022-05-09 08:37:40||1097.5||1097.8||1097.8||1097.5|2
1652085470000|2022-05-09 08:37:50|1099|1097.3|1098.3|1096.5|1099|1097.5|1098.3|1096.5|22
1652085480000|2022-05-09 08:38:00|1098|1096.3|1099|1097.3|1099|1097.3|1098|1096.3|10
1652085500000|2022-05-09 08:38:20|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|4
1652085510000|2022-05-09 08:38:30|1098.3|1096.5|1098.3|1096.8|1098.3|1096.8|1098|1096.3|4
1652085520000|2022-05-09 08:38:40|1098|1096.3|1097.8|1095.8|1098|1096.3|1097.8|1095.8|61
1652085530000|2022-05-09 08:38:50|1097.5|1096|1097.5|1096|1097.8|1096|1097.5|1096|0
1652085540000|2022-05-09 08:39:00|1097.8|1095.5|1097.8|1096|1097.8|1096.3|1097.8|1095.5|4
1652085550000|2022-05-09 08:39:10|1096.5|1094.8|1096|1094.3|1096.5|1094.8|1096|1094.3|39
1652085560000|2022-05-09 08:39:20|1095.8|1094|1095.5|1094|1095.8|1094|1095.5|1094|0
1652085570000|2022-05-09 08:39:30|1095.3|1093.5|1094|1092.5|1095.3|1093.5|1094|1092.5|90
1652085580000|2022-05-09 08:39:40|1094.3|1092.8|1094.5|1093|1094.5|1093|1094.3|1092.8|25
1652085590000|2022-05-09 08:39:50|||||||||5
1652085600000|2022-05-09 08:40:00||1092.8||1093||1093||1092.8|5
1652085610000|2022-05-09 08:40:10||1092.8||1092.5||1092.8||1092.5|2
1652085620000|2022-05-09 08:40:20||1092.8||1092.8||1092.8||1092.8|0
1652085630000|2022-05-09 08:40:30|1094|1092|1093.8|1092|1094|1092|1093.8|1092|8
1652085640000|2022-05-09 08:40:40|1093.3|1091.8|1092.5|1091|1093.3|1091.8|1092.5|1091|92
1652085650000|2022-05-09 08:40:50|1092.8|1092|1093.3|1091.5|1094.3|1092.8|1092.8|1091.5|38
1652085660000|2022-05-09 08:41:00|1094|1092.5|1094|1092.5|1094.5|1092.8|1094|1092.5|31
1652085680000|2022-05-09 08:41:20|||||||||7
1652085690000|2022-05-09 08:41:30|1094.3|1092.8|1093.5|1092|1094.5|1092.8|1093.5|1092|18
1652085700000|2022-05-09 08:41:40||1091.8||1092||1092||1091.8|7
1652085710000|2022-05-09 08:41:50|1093.3|1091.8|1093|1091.3|1093.5|1092|1093|1091.3|14
1652085720000|2022-05-09 08:42:00|1092.5|1091.5|1092.3|1090.8|1093|1091.5|1092.3|1090.5|40
1652085730000|2022-05-09 08:42:10|1092.8|1090.5|1092|1090.5|1092.8|1091|1092|1090.3|13
1652085740000|2022-05-09 08:42:20|1092.3|1090.3|1092|1090.5|1092.3|1090.5|1092|1090.3|0
1652085750000|2022-05-09 08:42:30|1091.8|1090.3|1091.8|1090|1091.8|1090.3|1091.8|1090|7
1652085760000|2022-05-09 08:42:40|1091.5|1089.8|1093|1091.3|1093|1091.5|1091|1089.5|37
1652085770000|2022-05-09 08:42:50|1092.8||1093.3||1093.5||1092.8||2
1652085780000|2022-05-09 08:43:00|1093|1091.8|1093.8|1091.8|1093.8|1091.8|1093|1091.8|4
1652085800000|2022-05-09 08:43:20|1093.5|1091.5|1093.3|1091.5|1093.5|1091.5|1093.3|1091.5|1
1652085810000|2022-05-09 08:43:30|1092.5|1090.8|1092.5|1091|1092.5|1091|1092.5|1090.8|5
1652085820000|2022-05-09 08:43:40|1093.3|1091.5|1093.5|1092|1093.8|1092.3|1093.3|1091.5|47
1652085830000|2022-05-09 08:43:50||1092.3||1092||1092.3||1092|18
1652085840000|2022-05-09 08:44:00||1091.8||1091.8||1091.8||1091.8|1
1652085850000|2022-05-09 08:44:10|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093|1091.5|0
1652085860000|2022-05-09 08:44:20|1093|1091|1092.5|1090.8|1093|1091|1092.5|1090.8|5
1652085870000|2022-05-09 08:44:30|1092.8|1091|1092.8|1091|1092.8|1091|1092.5|1090.8|8
1652085880000|2022-05-09 08:44:40|1092.3|1090.5|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|12
1652085890000|2022-05-09 08:44:50|1092.8|1091.3|1092.5|1090.8|1092.8|1091.3|1092.5|1090.8|6
1652085900000|2022-05-09 08:45:00|1092.3|1090.5|1091.5|1089.8|1092.5|1090.8|1091.3|1089.8|13
1652085910000|2022-05-09 08:45:10|1091|1089.5|1091.5|1090|1091.5|1090|1091|1089.5|29
1652085920000|2022-05-09 08:45:20|1092.3|1090.8|1092.3|1090.3|1092.5|1090.8|1092|1090.3|11
1652085930000|2022-05-09 08:45:30|1092|1090|1091.3|1089.8|1092|1090.3|1091.3|1089.8|15
1652085940000|2022-05-09 08:45:40|1091|1089.5|1091.8|1090.3|1091.8|1090.3|1091|1089.5|7
1652085950000|2022-05-09 08:45:50|1091.5|1090|1091.5|1089.8|1091.8|1090.3|1091.5|1089.8|5
1652085960000|2022-05-09 08:46:00|1091.3|1089.5|1091.3|1089.8|1091.5|1089.8|1091|1089.5|11
1652085970000|2022-05-09 08:46:10|1090.8|1089.3|1090.8|1089.3|1091|1089.5|1090.8|1089.3|22
1652085980000|2022-05-09 08:46:20|1090.5|1089|1090.8|1089.3|1090.8|1089.3|1090.5|1088.8|1
1652085990000|2022-05-09 08:46:30|1091|1089.5|1091|1089.3|1091|1089.5|1090.5|1089|20
1652086000000|2022-05-09 08:46:40|1090.8|1089|1090.5|1088.8|1090.8|1089.3|1090.5|1088.8|62
1652086010000|2022-05-09 08:46:50|1091|1089|1091.5|1089.8|1091.5|1089.8|1091|1089|15
1652086020000|2022-05-09 08:47:00|1091.3|1089.5|1091|1089.5|1091.5|1089.5|1091|1089.5|9
1652086030000|2022-05-09 08:47:10|1090.8|1089.3|1091.3|1089.8|1091.5|1089.8|1090.8|1089.3|4
1652086040000|2022-05-09 08:47:20|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|3
1652086050000|2022-05-09 08:47:30|1090.8|1089.8|1090.8|1089.5|1091|1089.8|1090.8|1089.5|20
1652086060000|2022-05-09 08:47:40|1090.5|1089.3|1090.8|1089.3|1090.8|1089.5|1090.5|1089.3|23
1652086070000|2022-05-09 08:47:50|1090.3|1088.8|1091.3|1089.5|1091.3|1089.8|1090.3|1088.8|133
1652086080000|2022-05-09 08:48:00|1091.5|1089.8|1091.5|1089.8|1092|1090|1091.3|1089.8|8
1652086090000|2022-05-09 08:48:10|1091.3|1090|1091.5|1089.8|1091.8|1090|1091.3|1089.8|0
1652086100000|2022-05-09 08:48:20|1091.3||1091.5||1091.5||1091.3||7
1652086110000|2022-05-09 08:48:30|1091.3|1090|1092|1090.5|1092.3|1090.5|1091.3|1090|5
1652086120000|2022-05-09 08:48:40|1092.3|1090.8|1093|1091.3|1093|1091.5|1092.3|1090.8|8
1652086130000|2022-05-09 08:48:50|1092.8||1093||1093||1092.8||0
1652086140000|2022-05-09 08:49:00|1092.8|1091.5|1090.5|1088.8|1093.3|1092|1090.3|1088.8|109
1652086150000|2022-05-09 08:49:10|1090.3|1089|1090.5|1089|1090.5|1089.3|1090.3|1089|27
1652086160000|2022-05-09 08:49:20|||||||||1
1652086170000|2022-05-09 08:49:30|||||||||8
1652086180000|2022-05-09 08:49:40|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|3
1652086190000|2022-05-09 08:49:50|1090||1090.3||1090.3||1090||3
1652086200000|2022-05-09 08:50:00|1090|1088.5|1090.3|1088.8|1090.3|1088.8|1090|1088.5|7
1652086210000|2022-05-09 08:50:10|1090|1088.5|1089.8|1088|1090|1088.5|1089.8|1088|20
1652086220000|2022-05-09 08:50:20|1089.3|1087.5|1088.5|1086.8|1089.5|1087.8|1088.5|1086.8|3
1652086230000|2022-05-09 08:50:30||1087||1086.8||1087||1086.8|0
1652086240000|2022-05-09 08:50:40|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1087.8|1086.3|3
1652086250000|2022-05-09 08:50:50|1087.8||1087.8||1087.8||1087.8||0
1652086260000|2022-05-09 08:51:00|1088|1086.5|1089|1087.3|1089|1087.3|1088|1086.5|8
1652086270000|2022-05-09 08:51:10|1088|1087.5|1087.8|1086.3|1088|1087.5|1087.8|1086.3|8
1652086280000|2022-05-09 08:51:20|1087.3|1086|1087.5|1086|1087.5|1086|1087.3|1086|12
1652086290000|2022-05-09 08:51:30|1087.8||1087.8||1087.8||1087.8||9
1652086300000|2022-05-09 08:51:40|1088|1086.3|1088.5|1086.8|1088.5|1086.8|1088|1086.3|4
1652086310000|2022-05-09 08:51:50|1089.3|1087.5|1089.8|1088.5|1089.8|1088.5|1089|1087.5|37
1652086320000|2022-05-09 08:52:00|1090.3|1088.3|1090|1088.5|1090.3|1088.8|1090|1088.3|9
1652086330000|2022-05-09 08:52:10|1089.8|1088.3|1089.5|1088|1089.8|1088.3|1089.5|1088|3
1652086340000|2022-05-09 08:52:20|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|4
1652086350000|2022-05-09 08:52:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|3
1652086360000|2022-05-09 08:52:40|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|14
1652086370000|2022-05-09 08:52:50|1089.8|1087.5|1090.5|1088.8|1090.5|1088.8|1089.8|1087.5|25
1652086380000|2022-05-09 08:53:00|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|0
1652086390000|2022-05-09 08:53:10|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.8|1088.3|82
1652086400000|2022-05-09 08:53:20|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|5
1652086410000|2022-05-09 08:53:30||1088.3||1088.3||1088.3||1088.3|7
1652086420000|2022-05-09 08:53:40|1089.8||1089.5||1089.8||1089.5||19
1652086430000|2022-05-09 08:53:50|1090|1088.5|1090.5|1088.8|1090.5|1088.8|1090|1088.5|10
1652086440000|2022-05-09 08:54:00||1089.3||1089||1089.3||1088.8|75
1652086450000|2022-05-09 08:54:10|1090.3|1088.5|1090|1088.5|1090.3|1088.5|1090|1088.3|53
1652086470000|2022-05-09 08:54:30||1088.3||1088.3||1088.5||1088.3|6
1652086480000|2022-05-09 08:54:40|1087.5|1085.8|1087|1085.5|1087.5|1086|1087|1085.5|91
1652086490000|2022-05-09 08:54:50|1086.8|1085.8|1087.5|1085.8|1087.5|1085.8|1086.8|1085.8|18
1652086500000|2022-05-09 08:55:00|1088.5|1086.8|1087.3|1085.5|1088.5|1086.8|1087.3|1085.5|12
1652086510000|2022-05-09 08:55:10|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|0
1652086520000|2022-05-09 08:55:20|1088|1086.3|1088.3|1086.5|1088.3|1086.5|1088|1086.3|72
1652086530000|2022-05-09 08:55:30|1088||1088.3||1088.3||1088||0
1652086540000|2022-05-09 08:55:40|1088|1086.8|1088.3|1086.8|1088.3|1086.8|1088|1086.8|16
1652086550000|2022-05-09 08:55:50|1088.5|1087|1088.3|1087|1088.5|1087|1088.3|1087|4
1652086560000|2022-05-09 08:56:00|1088.5|1086.3|1087.8|1086.3|1088.5|1086.3|1087.8|1086.3|19
1652086570000|2022-05-09 08:56:10|1088|1085.8|1088.3|1086.5|1088.3|1086.5|1087|1085.5|124
1652086580000|2022-05-09 08:56:20|1088|1086|1087.3|1085.5|1088|1086|1087|1085.3|6
1652086590000|2022-05-09 08:56:30|1087.5|1086|1087.8|1086|1087.8|1086|1087.5|1086|4
1652086600000|2022-05-09 08:56:40|1087.5||1087.3||1087.5||1087.3||1
1652086610000|2022-05-09 08:56:50|1087.5|1085.3|1087|1085.5|1087.5|1085.5|1087|1085.3|6
1652086620000|2022-05-09 08:57:00|1087.3|1085.8|1087.3|1085.5|1087.3|1085.8|1087.3|1085.3|5
1652086630000|2022-05-09 08:57:10|1087.8|1086.3|1088|1086.3|1088|1086.3|1087.8|1086.3|28
1652086640000|2022-05-09 08:57:20||1086.5||1086.5||1086.5||1086.5|1
1652086650000|2022-05-09 08:57:30|1088.3|1086.8|1088|1086.8|1088.3|1087|1088|1086.8|2
1652086660000|2022-05-09 08:57:40|1087.8|1086.3|1087.8|1086|1087.8|1086.5|1087.8|1086|7
1652086670000|2022-05-09 08:57:50|1087|1085.3|1086.3|1084.8|1087|1085.3|1086.3|1084.5|19
1652086680000|2022-05-09 08:58:00||1084.5||1084.5||1084.8||1084.5|21
1652086690000|2022-05-09 08:58:10|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|20
1652086700000|2022-05-09 08:58:20|1085.3|1083.8|1084.5|1082.8|1085.3|1083.8|1084.5|1082.8|16
1652086710000|2022-05-09 08:58:30||1083||1082.8||1083||1082.8|3
1652086720000|2022-05-09 08:58:40|1083.3|1082|1083.5|1082|1084|1082.5|1083.3|1081.5|26
1652086730000|2022-05-09 08:58:50|1083.8||1083.8||1083.8||1083.8||161
1652086740000|2022-05-09 08:59:00|1084.5|1082.3|1084.5|1083|1084.8|1083.3|1084.5|1082.3|19
1652086750000|2022-05-09 08:59:10|1084.3||1084.5||1084.8||1084.3||6
1652086760000|2022-05-09 08:59:20|1084|1082.3|1083.5|1081.8|1084|1082.3|1083.5|1081.8|6
1652086780000|2022-05-09 08:59:40|1083|1081.5|1082.8|1081|1083|1081.5|1082.5|1081|4
1652086790000|2022-05-09 08:59:50|1082.5|1080.8|1084|1082.3|1084|1082.3|1082.5|1080.8|22
1652086800000|2022-05-09 09:00:00|1083.8|1081.5|1082.5|1081|1083.8|1081.5|1082.3|1080.8|14
1652086810000|2022-05-09 09:00:10|1082.8|1081.5|1082.5|1081|1083.3|1081.8|1082.5|1080.8|4
1652086820000|2022-05-09 09:00:20|1082.8|1081.3|1083|1081.5|1083|1081.5|1082.8|1081.3|2
1652086830000|2022-05-09 09:00:30|1082.5|1081.3|1082.5|1080.8|1082.5|1081.3|1082.5|1080.8|4
1652086840000|2022-05-09 09:00:40|1081.5|1080|1081.5|1080|1081.5|1080.3|1081.5|1080|70
1652086850000|2022-05-09 09:00:50|1081|1080.3|1081|1079.5|1081|1080.3|1081|1079.5|49
1652086860000|2022-05-09 09:01:00|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1079.8|4
1652086870000|2022-05-09 09:01:10|||||||||9
1652086880000|2022-05-09 09:01:20|1081.3|1079.8|1082.3|1080.8|1083.3|1081.3|1081|1079.5|32
1652086890000|2022-05-09 09:01:30|1082.5||1082.5||1082.5||1082.3||0
1652086900000|2022-05-09 09:01:40|1082.3|1082|1083.3|1081.8|1083.5|1082|1082.3|1081.5|19
1652086910000|2022-05-09 09:01:50|1083.5|1082|1083.5|1082|1083.5|1082.3|1083.3|1081.8|5
1652086920000|2022-05-09 09:02:00|1083.3|1081.5|1082.5|1080.8|1083.3|1081.5|1082|1080.3|7
1652086930000|2022-05-09 09:02:10|1082.3|1080.5|1082.5|1080.8|1082.5|1080.8|1082.3|1080.5|1
1652086940000|2022-05-09 09:02:20|||||||||2
1652086950000|2022-05-09 09:02:30|1082.3|1081|1083.3|1081.5|1083.3|1081.5|1082.3|1081|27
1652086960000|2022-05-09 09:02:40|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|17
1652086970000|2022-05-09 09:02:50|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|16
1652086980000|2022-05-09 09:03:00|1084|1082.8|1084.3|1082.8|1084.3|1082.8|1084|1082.8|15
1652086990000|2022-05-09 09:03:10|1084|1083|1084.8|1083|1084.8|1083|1084|1083|32
1652087000000|2022-05-09 09:03:20||1083.3||1083.3||1083.3||1083.3|1
1652087010000|2022-05-09 09:03:30|||||||||2
1652087020000|2022-05-09 09:03:40|1084.5|1082.8|1084.5|1083|1084.5|1083|1084.5|1082.8|2
1652087030000|2022-05-09 09:03:50|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|0
1652087040000|2022-05-09 09:04:00|1084||1084.5||1084.5||1084||21
1652087050000|2022-05-09 09:04:10|1084.3||1084.3||1084.5||1084.3||0
1652087060000|2022-05-09 09:04:20|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.5|1083.3|6
1652087070000|2022-05-09 09:04:30|1084.5|1083|1084.3|1082.8|1084.5|1083|1084.3|1082.8|3
1652087080000|2022-05-09 09:04:40|1084||1084||1084||1084||19
1652087090000|2022-05-09 09:04:50|1083.5|1082.3|1083.5|1081.8|1083.5|1082.3|1083.5|1081.5|7
1652087100000|2022-05-09 09:05:00|1083.3|1081.5|1082.3|1080.8|1083.3|1081.5|1082|1080.5|13
1652087110000|2022-05-09 09:05:10|1083|1081.5|1082.5|1081|1083.3|1081.8|1082.3|1080.8|48
1652087120000|2022-05-09 09:05:20||1080.8||1081||1081||1080.8|0
1652087130000|2022-05-09 09:05:30|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|18
1652087140000|2022-05-09 09:05:40|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|0
1652087150000|2022-05-09 09:05:50|1082.8|1081|1082.5|1081|1082.8|1081|1082.5|1081|4
1652087160000|2022-05-09 09:06:00|||||||||3
1652087170000|2022-05-09 09:06:10|1081.5|1080.8|1082|1080.8|1082|1081|1081.5|1080|18
1652087180000|2022-05-09 09:06:20||1080.5||1080.5||1080.5||1080.5|5
1652087190000|2022-05-09 09:06:30|1082.5|1081|1083|1081.8|1083|1081.8|1082.3|1080.8|77
1652087200000|2022-05-09 09:06:40|1082.8|1081.5|1083|1081.5|1083|1081.5|1082.8|1081.5|3
1652087210000|2022-05-09 09:06:50|1083.3|1081.8|1082.5|1081|1083.3|1081.8|1082.5|1081|19
1652087220000|2022-05-09 09:07:00|1082|1080.8|1082.5|1080.8|1082.5|1081|1082|1080.8|11
1652087230000|2022-05-09 09:07:10|1082.3|1081|1082.8|1081|1082.8|1081.3|1082.3|1080.8|10
1652087240000|2022-05-09 09:07:20|1082|1080.8|1082.3|1080.8|1082.3|1080.8|1082|1080.8|15
1652087260000|2022-05-09 09:07:40|1082|1080.5|1082.3|1080.5|1082.5|1081.3|1082|1080.3|51
1652087270000|2022-05-09 09:07:50|1082.5|1080.8|1082.5|1080.8|1083|1081.8|1082.5|1080.8|8
1652087280000|2022-05-09 09:08:00|1082.3|1081|1083|1081.3|1083|1081.5|1082.3|1081|9
1652087290000|2022-05-09 09:08:10|1082.8|1081.5|1082.8|1081|1083|1081.5|1082.5|1080.8|5
1652087300000|2022-05-09 09:08:20|1083|1081.3|1083.3|1081.8|1083.3|1081.8|1082.8|1081.3|4
1652087310000|2022-05-09 09:08:30|1083.5|1082|1083.8|1082.5|1083.8|1082.5|1083.5|1082|9
1652087320000|2022-05-09 09:08:40|1083.5|1082|1083.8|1082.3|1083.8|1082.3|1083.5|1082|3
1652087330000|2022-05-09 09:08:50|1083.5|1082|1083.5|1082|1083.8|1082|1083.5|1082|0
1652087340000|2022-05-09 09:09:00|1083.8|1082.5|1084|1082.5|1084|1082.8|1083.8|1082.5|32
1652087350000|2022-05-09 09:09:10|1083.8||1084||1084||1083.8||8
1652087360000|2022-05-09 09:09:20|1084.5|1083|1085.5|1083.8|1085.5|1084|1084.5|1083|79
1652087370000|2022-05-09 09:09:30|1085|1083.5|1085.3|1083.8|1085.5|1083.8|1085|1083.5|13
1652087380000|2022-05-09 09:09:40||1083.5||1083.5||1083.5||1083.5|0
1652087390000|2022-05-09 09:09:50|1084.8|1083.8|1084.3|1083|1084.8|1083.8|1084.3|1083|6
1652087400000|2022-05-09 09:10:00|1084.5|1082.5|1083.8|1082.3|1084.8|1082.5|1083.8|1082.3|14
1652087410000|2022-05-09 09:10:10|1083.5|1082|1084|1082.3|1084.3|1082.5|1083.3|1082|21
1652087420000|2022-05-09 09:10:20|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1084.3|1082.5|1
1652087430000|2022-05-09 09:10:30|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|1
1652087440000|2022-05-09 09:10:40|1085.3|1084|1085.5|1083.8|1085.5|1084|1085.3|1083.5|33
1652087450000|2022-05-09 09:10:50||1084||1084||1084||1084|1
1652087460000|2022-05-09 09:11:00|1086|1084.5|1086.3|1084.5|1086.3|1084.8|1086|1084.3|3
1652087470000|2022-05-09 09:11:10|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|5
1652087480000|2022-05-09 09:11:20|1085.8|1084.5|1085.8|1084|1085.8|1084.5|1085.5|1084|4
1652087490000|2022-05-09 09:11:30|1086|1084.3|1086.3|1084.8|1086.3|1084.8|1086|1084|6
1652087500000|2022-05-09 09:11:40|1086|1084.5|1086.3|1084.8|1086.8|1085.3|1086|1084.5|16
1652087510000|2022-05-09 09:11:50|1086|1084.5|1086.3|1084.5|1086.3|1084.8|1085.5|1083.5|20
1652087520000|2022-05-09 09:12:00|1086.8|1085.3|1086.5|1084.5|1086.8|1085.3|1086.5|1084.5|14
1652087530000|2022-05-09 09:12:10|1086.3|1084|1086.8|1085|1086.8|1085|1085.8|1084|32
1652087540000|2022-05-09 09:12:20|1086.3|1084.5|1085.8|1084.3|1086.3|1084.5|1085.8|1084.3|1
1652087550000|2022-05-09 09:12:30|1086.8|1084|1086.3|1084.5|1086.8|1084.8|1086.3|1084|19
1652087560000|2022-05-09 09:12:40|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1086|1084.3|1
1652087570000|2022-05-09 09:12:50||1084.8||1084.5||1084.8||1084.5|1
1652087580000|2022-05-09 09:13:00|1086|1084.8|1086.3|1084.8|1086.3|1084.8|1086|1084.5|8
1652087590000|2022-05-09 09:13:10|1086.5|1085|1086.8|1085.5|1086.8|1085.5|1086.5|1085|3
1652087600000|2022-05-09 09:13:20|1087.5|1085.8|1087.3|1085.5|1087.5|1085.8|1087.3|1085.5|10
1652087610000|2022-05-09 09:13:30|1087|1085.8|1087|1085.3|1087|1085.8|1087|1085.3|1
1652087620000|2022-05-09 09:13:40|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|2
1652087630000|2022-05-09 09:13:50|||||||||1
1652087640000|2022-05-09 09:14:00|1086|1084.3|1086|1084.5|1086|1084.5|1086|1084.3|1
1652087650000|2022-05-09 09:14:10|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|3
1652087670000|2022-05-09 09:14:30|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|31
1652087680000|2022-05-09 09:14:40|1088.3|1086|1089.8|1087.8|1089.8|1087.8|1088.3|1086|62
1652087690000|2022-05-09 09:14:50|1089.3|1088|1089.8|1088|1089.8|1088.3|1089.3|1087.8|14
1652087700000|2022-05-09 09:15:00|1089.5|1088.3|1089.5|1087.5|1089.5|1088.3|1089.3|1087.5|4
1652087710000|2022-05-09 09:15:10|1089.8|1088.8|1090.3|1088.8|1090.5|1088.8|1089.8|1088.5|50
1652087720000|2022-05-09 09:15:20||1088.5||1088.5||1088.5||1088.5|8
1652087730000|2022-05-09 09:15:30|||||||||7
1652087740000|2022-05-09 09:15:40||1088.8||1088.5||1088.8||1088.5|3
1652087750000|2022-05-09 09:15:50|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|20
1652087760000|2022-05-09 09:16:00||1088.8||1088.5||1088.8||1088.5|8
1652087770000|2022-05-09 09:16:10|1090.3||1090.5||1090.5||1090.3||1
1652087780000|2022-05-09 09:16:20|1090.3|1088.8|1090.3|1088.3|1090.3|1088.8|1090.3|1088.3|0
1652087790000|2022-05-09 09:16:30|1090||1090||1090.3||1090||0
1652087800000|2022-05-09 09:16:40|1089.8|1088|1089.8|1088|1089.8|1088.3|1089.8|1088|5
1652087810000|2022-05-09 09:16:50|||||||||1
1652087820000|2022-05-09 09:17:00|1089.5|1087.8|1089|1087.5|1089.5|1087.8|1089|1087.5|16
1652087830000|2022-05-09 09:17:10|1088.8|1087|1088.8|1087|1089|1087|1088.8|1087|0
1652087840000|2022-05-09 09:17:20|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|5
1652087850000|2022-05-09 09:17:30||1087.8||1088||1088||1087.8|4
1652087860000|2022-05-09 09:17:40|1090|1087.8|1089.8|1088|1090|1088.5|1089.8|1087.8|16
1652087870000|2022-05-09 09:17:50|1089.5|1087.8|1089.8|1087.8|1089.8|1087.8|1089.5|1087.8|34
1652087880000|2022-05-09 09:18:00|1090.3|1088|1090.5|1088.8|1090.5|1088.8|1090.3|1088|30
1652087890000|2022-05-09 09:18:10|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|3
1652087900000|2022-05-09 09:18:20|1090|1088.3|1090|1088.3|1090|1088.3|1089.8|1088|3
1652087910000|2022-05-09 09:18:30|1089.8|1088|1089.8|1088|1090|1088.3|1089.8|1088|4
1652087920000|2022-05-09 09:18:40|1089.5|1088.3|1089.5|1088|1089.5|1088.3|1089.5|1088|26
1652087930000|2022-05-09 09:18:50|1089.8|1088.5|1090.3|1088.5|1090.3|1088.8|1089.8|1088|2
1652087940000|2022-05-09 09:19:00|1090|1088.8|1090|1088.5|1090|1088.8|1090|1088.5|4
1652087950000|2022-05-09 09:19:10|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|5
1652087960000|2022-05-09 09:19:20|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|31
1652087970000|2022-05-09 09:19:30|||||||||39
1652087980000|2022-05-09 09:19:40|||||||||5
1652087990000|2022-05-09 09:19:50||1088.8||1088.8||1088.8||1088.8|9
1652088000000|2022-05-09 09:20:00|||||||||3
1652088010000|2022-05-09 09:20:10|1090.3|1088.5|1090.5|1088.8|1090.5|1088.8|1089.8|1088.3|5
1652088020000|2022-05-09 09:20:20||1088.5||1088.8||1088.8||1088.5|4
1652088030000|2022-05-09 09:20:30|||||||||1
1652088050000|2022-05-09 09:20:50|||||||||1
1652088060000|2022-05-09 09:21:00|||||||||1
1652088070000|2022-05-09 09:21:10|||||||||1
1652088090000|2022-05-09 09:21:30|1090.3|1088.5|1090|1088|1090.3|1088.5|1090|1088|1
1652088100000|2022-05-09 09:21:40|1089.8||1089.8||1089.8||1089.8||1
1652088110000|2022-05-09 09:21:50||1087.8||1088||1088||1087.8|7
1652088120000|2022-05-09 09:22:00|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|10
1652088130000|2022-05-09 09:22:10|1089.8|1088|1089.8|1088|1089.8|1088|1089.5|1088|10
1652088140000|2022-05-09 09:22:20|1090|1088.3|1090|1088|1090|1088.5|1090|1088|9
1652088150000|2022-05-09 09:22:30|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1652088160000|2022-05-09 09:22:40|1089.3|1088|1089.5|1087.8|1089.5|1088|1089.3|1087.8|12
1652088170000|2022-05-09 09:22:50|1089.3|1088|1089.5|1087.8|1089.5|1088|1089.3|1087.8|1
1652088180000|2022-05-09 09:23:00|1090.3|1088|1090|1088.3|1090.3|1088.5|1090|1088|9
1652088190000|2022-05-09 09:23:10|1090.5|1088.5|1090.3|1088.8|1090.5|1089|1090.3|1088.5|10
1652088200000|2022-05-09 09:23:20|1090.5|1088.5|1090.3|1088.5|1090.5|1088.8|1090.3|1088.5|1
1652088210000|2022-05-09 09:23:30|1090|1088|1089.8|1087.8|1090|1088|1089.8|1087.8|2
1652088220000|2022-05-09 09:23:40|1089.5|1088|1088|1086.3|1089.5|1088|1088|1086.3|19
1652088230000|2022-05-09 09:23:50|1087.5|1085.8|1087.5|1086|1088|1086.3|1087.5|1085.8|10
1652088240000|2022-05-09 09:24:00|1087.3|1085.8|1086.5|1085|1087.3|1085.8|1086.5|1085|8
1652088250000|2022-05-09 09:24:10|1087.3|1085.3|1086.8|1085|1087.3|1085.3|1086.8|1085|12
1652088260000|2022-05-09 09:24:20|1087|1085.3|1086.8|1085.3|1087|1085.3|1086.5|1085.3|3
1652088270000|2022-05-09 09:24:30|1087.3|1085|1087.3|1085.3|1087.3|1085.8|1087.3|1085|4
1652088280000|2022-05-09 09:24:40|1087|1085|1087.3|1085.5|1087.5|1085.5|1086.8|1085|1
1652088290000|2022-05-09 09:24:50|1087.5|1085.8|1087.8|1085.8|1088.3|1086.3|1087.5|1085.8|2
1652088300000|2022-05-09 09:25:00|1087.5||1087.5||1087.5||1087.5||1
1652088310000|2022-05-09 09:25:10|1088|1086|1088|1086|1088|1086.3|1088|1086|8
1652088320000|2022-05-09 09:25:20|1087.8|1085.8|1088|1086|1088|1086.3|1087.5|1085.8|1
1652088330000|2022-05-09 09:25:30|1087.8|1085.8|1087.5|1086|1087.8|1086|1087.5|1085.8|5
1652088340000|2022-05-09 09:25:40||1085.8||1085.8||1085.8||1085.8|2
1652088350000|2022-05-09 09:25:50|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1085.8|9
1652088360000|2022-05-09 09:26:00|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|0
1652088370000|2022-05-09 09:26:10|1089.3|1086.5|1088.8|1087.3|1089.3|1087.8|1088.8|1086.5|26
1652088380000|2022-05-09 09:26:20|1088.3|1086.8|1088|1086.3|1088.3|1086.8|1088|1086.3|2
1652088390000|2022-05-09 09:26:30|1087.8|1086.5|1087.8|1086|1087.8|1086.5|1087.8|1086|2
1652088400000|2022-05-09 09:26:40|1087|1085|1087|1085.3|1087|1085.3|1087|1085|21
1652088410000|2022-05-09 09:26:50|1086.8|1085|1087|1085.3|1087|1085.3|1086.8|1085|21
1652088420000|2022-05-09 09:27:00|1086.8|1085|1086.3|1084.5|1086.8|1085|1085.8|1084.5|30
1652088430000|2022-05-09 09:27:10|1086.5|1084.8|1086.5|1084.5|1086.5|1085|1086.5|1084.5|7
1652088440000|2022-05-09 09:27:20|1086.8|1084.8|1086.5|1084.8|1086.8|1085|1086.3|1084.3|37
1652088450000|2022-05-09 09:27:30|1087|1084.5|1087|1085|1087|1085|1087|1084.5|1
1652088460000|2022-05-09 09:27:40|1086.8|1084.8|1086.8|1085.3|1087.3|1085.3|1086.5|1084.8|2
1652088470000|2022-05-09 09:27:50|1087|1085.5|1087.3|1085.8|1087.3|1085.8|1087|1085.5|17
1652088480000|2022-05-09 09:28:00|1087|1085.3|1087|1085.3|1087.3|1085.5|1087|1085.3|2
1652088490000|2022-05-09 09:28:10|1087.3|1085.5|1087.5|1085.5|1087.8|1085.8|1087.3|1085.5|13
1652088500000|2022-05-09 09:28:20||1085.8||1085.8||1085.8||1085.5|0
1652088510000|2022-05-09 09:28:30|1086.8|1085.5|1086.3|1084.5|1086.8|1085.5|1086.3|1084.5|16
1652088520000|2022-05-09 09:28:40|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085|1083.5|41
1652088530000|2022-05-09 09:28:50|1085.3|1083.5|1085.3|1083.5|1085.3|1083.8|1085.3|1083.5|0
1652088540000|2022-05-09 09:29:00|1085|1083.3|1085.8|1083.8|1085.8|1083.8|1084.8|1083.3|8
1652088550000|2022-05-09 09:29:10|1086.3|1084|1086.3|1084|1086.3|1084|1086.3|1084|1
1652088560000|2022-05-09 09:29:20|1086|1083.8|1086.5|1084.5|1086.5|1084.5|1086|1083.8|2
1652088570000|2022-05-09 09:29:30|1086.8|1084.8|1086.8|1085|1086.8|1085|1086.8|1084.8|6
1652088580000|2022-05-09 09:29:40|1087|1085.3|1087.3|1085.3|1087.3|1085.5|1087|1085|16
1652088600000|2022-05-09 09:30:00|1086.8|1085|1087.5|1085.5|1087.5|1085.5|1086.5|1084.8|2
1652088610000|2022-05-09 09:30:10|1087.3|1085|1087|1085|1087.3|1085.3|1087|1085|1
1652088620000|2022-05-09 09:30:20|1086.8|1085.3|1086.8|1085|1086.8|1085.3|1086.8|1085|3
1652088630000|2022-05-09 09:30:30|1086.5|1084.8|1086.5|1084.8|1086.5|1085|1086.5|1084.8|0
1652088640000|2022-05-09 09:30:40||1085||1085||1085||1085|1
1652088650000|2022-05-09 09:30:50|1086.8|1085.3|1087|1085.3|1087|1085.3|1086.8|1085.3|1
1652088660000|2022-05-09 09:31:00|1086.8|1085.5|1087|1085.3|1087|1085.5|1086.8|1085|6
1652088670000|2022-05-09 09:31:10|1087.3|1085|1087|1085.3|1087.3|1085.8|1087|1085|2
1652088680000|2022-05-09 09:31:20||1085||1085||1085||1085|0
1652088690000|2022-05-09 09:31:30||1085.3||1085.3||1085.3||1085|1
1652088700000|2022-05-09 09:31:40|||||||||1
1652088710000|2022-05-09 09:31:50|1087.3|1085.5|1088.5|1086.8|1088.5|1086.8|1087.3|1085.5|24
1652088720000|2022-05-09 09:32:00|1088.3|1086.5|1087.8|1086|1088.5|1086.5|1087.8|1086|0
1652088730000|2022-05-09 09:32:10|1088||1087.8||1088||1087.8||1
1652088740000|2022-05-09 09:32:20|1088|1085.3|1086.8|1085|1088|1085.3|1086.8|1085|4
1652088750000|2022-05-09 09:32:30|1086.5|1084.8|1086.8|1085|1087|1085|1086.5|1084.8|4
1652088760000|2022-05-09 09:32:40|1087|1085.5|1086.8|1085.3|1087|1085.5|1086.8|1085.3|0
1652088770000|2022-05-09 09:32:50||1085||1085||1085||1085|1
1652088780000|2022-05-09 09:33:00|1085.8|1084.3|1085.8|1084|1085.8|1084.3|1085.8|1084|11
1652088790000|2022-05-09 09:33:10|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|1086.3|1084|3
1652088800000|2022-05-09 09:33:20||1084||1084.3||1084.3||1084|1
1652088810000|2022-05-09 09:33:30|1086|1084|1085.5|1083.5|1086|1084.3|1085.5|1083.5|0
1652088820000|2022-05-09 09:33:40|1085.8|1084|1085.8|1084|1086|1084|1085.5|1083.5|3
1652088830000|2022-05-09 09:33:50|1085.5|1083.8|1085.5|1083.8|1086|1084.3|1085.5|1083.5|4
1652088840000|2022-05-09 09:34:00|1085.3|1083.5|1084.5|1082.8|1085.3|1083.5|1084.5|1082.5|14
1652088850000|2022-05-09 09:34:10|1084.3|1082.5|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|3
1652088860000|2022-05-09 09:34:20|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|0
1652088870000|2022-05-09 09:34:30|1084|1082.3|1084|1082|1084|1082.3|1084|1082|0
1652088880000|2022-05-09 09:34:40|1083.5|1081.8|1084|1082|1084|1082.3|1083.5|1081.8|3
1652088890000|2022-05-09 09:34:50|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|0
1652088900000|2022-05-09 09:35:00|1084.5|1082.8|1084.3|1082.8|1084.5|1082.8|1084.3|1082.5|0
1652088910000|2022-05-09 09:35:10|1084|1082|1083.5|1081.8|1084|1082.3|1083.5|1081.8|11
1652088920000|2022-05-09 09:35:20|1083.3|1081.5|1082.8|1080.8|1083.3|1081.8|1082.3|1080.5|27
1652088930000|2022-05-09 09:35:30|1082.5|1080.3|1082.5|1080.5|1082.8|1080.8|1082|1080.3|2
1652088940000|2022-05-09 09:35:40|1083.3|1080.8|1083|1081.3|1083.5|1081.5|1082.8|1080.8|23
1652088950000|2022-05-09 09:35:50||1081||1081.3||1081.3||1081|2
1652088960000|2022-05-09 09:36:00||1081||1081||1081||1081|2
1652088970000|2022-05-09 09:36:10|1083.5|1081.3|1084|1082.3|1084.3|1082.5|1083.3|1081.3|1
1652088980000|2022-05-09 09:36:20|1084.5|1082.5|1084.5|1082.5|1084.5|1082.8|1084.5|1082.5|10
1652088990000|2022-05-09 09:36:30|1084.3|1082.8|1084.3|1082.5|1084.3|1082.8|1084.3|1082.5|2
1652089000000|2022-05-09 09:36:40||1082.3||1082.5||1082.5||1082.3|1
1652089010000|2022-05-09 09:36:50|1084.5|1082.8|1085|1083.3|1085.3|1083.3|1084.5|1082.8|3
1652089020000|2022-05-09 09:37:00|1084.8|1083.5|1085|1083.3|1085|1083.5|1084.8|1083.3|10
1652089030000|2022-05-09 09:37:10|1084.8|1083.5|1084.5|1082.8|1084.8|1083.5|1084.5|1082.8|3
1652089040000|2022-05-09 09:37:20|1084.3|1082.5|1084.3|1082.3|1084.3|1082.5|1084.3|1082.3|4
1652089060000|2022-05-09 09:37:40|1084|1082|1084|1082|1084|1082|1084|1082|1
1652089070000|2022-05-09 09:37:50|1083.8||1083.8||1083.8||1083.8||0
1652089080000|2022-05-09 09:38:00|1083.5|1081.8|1083.8|1081.8|1084|1082|1083.5|1081.8|4
1652089090000|2022-05-09 09:38:10||1082||1081.8||1082||1081.8|0
1652089100000|2022-05-09 09:38:20|1083.5|1082|1083.3|1081.5|1083.5|1082|1083.3|1081.3|0
1652089110000|2022-05-09 09:38:30|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|0
1652089120000|2022-05-09 09:38:40|1083.8|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|7
1652089130000|2022-05-09 09:38:50||1082.3||1082.3||1082.3||1082|1
1652089140000|2022-05-09 09:39:00|1083.5|1081.8|1083.5|1081.5|1084|1082|1083.3|1081.5|2
1652089150000|2022-05-09 09:39:10|1083.3|1081.3|1083.3|1081.5|1083.3|1081.5|1083.3|1081.3|0
1652089160000|2022-05-09 09:39:20|1083|1081.3|1081.8|1079.8|1083|1081.3|1081.5|1079.5|2
1652089170000|2022-05-09 09:39:30|1081.5|1079.5|1081.5|1079.8|1081.5|1080|1081.5|1079.5|2
1652089180000|2022-05-09 09:39:40|1082|1079.5|1081.8|1080|1082.3|1081|1081.8|1079.5|21
1652089190000|2022-05-09 09:39:50|1082.5|1080.5|1082.5|1080.5|1082.5|1080.8|1082.5|1080.5|4
1652089200000|2022-05-09 09:40:00|1082.3|1080.8|1082.5|1080.8|1082.5|1080.8|1082.3|1080.3|2
1652089210000|2022-05-09 09:40:10|1082.8|1081|1083.3|1081.8|1083.5|1082|1082.8|1081|7
1652089220000|2022-05-09 09:40:20|1083.5|1081.5|1083|1081.5|1083.5|1081.8|1083|1081.5|2
1652089230000|2022-05-09 09:40:30|1083.5|1081.8|1083.8|1082|1083.8|1082.3|1083.3|1081.8|15
1652089240000|2022-05-09 09:40:40|1083.5|1082.3|1083.5|1082|1083.5|1082.3|1083.3|1081.5|4
1652089250000|2022-05-09 09:40:50|1084|1081.8|1084|1082|1084|1082|1084|1081.8|4
1652089260000|2022-05-09 09:41:00|1083.8|1081.5|1084|1082|1084|1082|1083.5|1081.5|3
1652089290000|2022-05-09 09:41:30|1083.8|1081.8|1084|1081.8|1084|1082|1083.8|1081.5|2
1652089300000|2022-05-09 09:41:40|1084.3|1082|1084.8|1083|1084.8|1083.3|1084|1082|32
1652089310000|2022-05-09 09:41:50|1085|1083.3|1084.8|1082.8|1085|1083.5|1084.8|1082.8|6
1652089320000|2022-05-09 09:42:00|1085.3|1083|1084.8|1083|1085.3|1083.5|1084.8|1083|15
1652089330000|2022-05-09 09:42:10|1084.5|1082.5|1085.8|1083.8|1086|1083.8|1084|1082.3|18
1652089340000|2022-05-09 09:42:20|1085.3|1083.5|1085.3|1083.3|1085.5|1083.5|1085|1083.3|6
1652089350000|2022-05-09 09:42:30|1085|1083|1085|1083.3|1085.3|1083.3|1084.8|1083|18
1652089360000|2022-05-09 09:42:40|1085.5|1083.5|1085.5|1083.8|1085.5|1083.8|1085.5|1083.5|13
1652089370000|2022-05-09 09:42:50|1085.8|1084|1086|1084|1086|1084.3|1085.5|1083.8|1
1652089380000|2022-05-09 09:43:00||1084.3||1084||1084.3||1084|1
1652089390000|2022-05-09 09:43:10|1087|1084.3|1087|1085.3|1087.3|1085.3|1086.8|1084.3|24
1652089400000|2022-05-09 09:43:20|1086.8|1085|1086.8|1085|1087|1085|1086.8|1085|0
1652089410000|2022-05-09 09:43:30|1087|1085.3|1087|1085.3|1087|1085.3|1086.8|1085.3|14
1652089420000|2022-05-09 09:43:40|1087.5|1085.8|1087.5|1085.5|1087.5|1085.8|1087.5|1085.5|9
1652089430000|2022-05-09 09:43:50||1085.8||1085.5||1085.8||1085.5|0
1652089440000|2022-05-09 09:44:00|1087.3|1085.3|1088|1086|1088.3|1086.3|1087.3|1085.3|11
1652089450000|2022-05-09 09:44:10|1087.5|1085.5|1087.8|1085.8|1087.8|1085.8|1087.5|1085.3|5
1652089460000|2022-05-09 09:44:20|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|0
1652089470000|2022-05-09 09:44:30|1087.8|1086|1088.3|1086|1088.3|1086|1087.8|1086|7
1652089480000|2022-05-09 09:44:40|1088|1086.5|1089.8|1087.8|1089.8|1087.8|1088|1086.5|20
1652089490000|2022-05-09 09:44:50|1089.5|1088|1089.3|1087.3|1089.5|1088|1089|1087.3|2
1652089500000|2022-05-09 09:45:00|1089|1087|1089|1087.3|1089.3|1087.3|1089|1087|6
1652089510000|2022-05-09 09:45:10|1089.3|1087.5|1089.3|1087.3|1089.3|1087.5|1089.3|1087.3|2
1652089520000|2022-05-09 09:45:20|1088.5|1086.5|1088.3|1086.5|1088.5|1086.5|1088.3|1086.5|17
1652089540000|2022-05-09 09:45:40|1088.5|1086.3|1088.8|1086.8|1088.8|1086.8|1088.5|1086.3|5
1652089550000|2022-05-09 09:45:50|1089|1087|1089|1087|1089|1087|1088.8|1087|12
1652089560000|2022-05-09 09:46:00|1089.3|1087.5|1088.8|1087|1089.3|1087.5|1088.5|1086.5|3
1652089590000|2022-05-09 09:46:30||1087.3||1086.8||1087.3||1086.8|2
1652089610000|2022-05-09 09:46:50|1089|1087.3|1088.8|1087.3|1089|1087.3|1088.8|1087.3|15
1652089620000|2022-05-09 09:47:00|1089.3||1089.3||1089.3||1089.3||0
1652089630000|2022-05-09 09:47:10|1089.5|1087.5|1089.3|1087.3|1089.5|1087.5|1089.3|1087.3|0
1652089640000|2022-05-09 09:47:20|1090|1088|1090.3|1088.5|1090.3|1088.5|1090|1088|4
1652089650000|2022-05-09 09:47:30|1090|1088.3|1090|1088.3|1090.3|1088.5|1090|1088.3|0
1652089660000|2022-05-09 09:47:40|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1088|0
1652089670000|2022-05-09 09:47:50|1089|1087.5|1088.8|1087.3|1089|1087.5|1088.8|1087.3|3
1652089680000|2022-05-09 09:48:00|1090|1088|1090|1088.3|1090.3|1088.3|1090|1088|18
1652089690000|2022-05-09 09:48:10|1090.3|1088|1090|1088|1090.3|1088|1090|1088|1
1652089700000|2022-05-09 09:48:20|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|4
1652089710000|2022-05-09 09:48:30|1090|1088.3|1090|1088|1090.3|1088.3|1090|1088|1
1652089720000|2022-05-09 09:48:40|1089.8|1087.8|1090.5|1088.5|1090.5|1088.5|1089.8|1087.8|12
1652089730000|2022-05-09 09:48:50||1088.8||1088.8||1088.8||1088.5|3
1652089740000|2022-05-09 09:49:00|||||||||53
1652089760000|2022-05-09 09:49:20|1090.3|1088.5|1090.3|1088.5|1090.5|1088.5|1090.3|1088.5|0
1652089770000|2022-05-09 09:49:30|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.8|1
1652089780000|2022-05-09 09:49:40||1088.5||1088.8||1088.8||1088.5|0
1652089800000|2022-05-09 09:50:00|1090.3|1089|1091.5|1089.8|1091.5|1089.8|1090.3|1088.5|82
1652089810000|2022-05-09 09:50:10|1091.3|1089.5|1092.3|1090.5|1092.3|1090.5|1091.3|1089.5|15
1652089820000|2022-05-09 09:50:20|1092|1090.3|1092.3|1090.5|1092.3|1090.5|1092|1090.3|7
1652089830000|2022-05-09 09:50:30|1092|1090.3|1092|1090.5|1092.3|1090.5|1091.8|1090.3|2
1652089840000|2022-05-09 09:50:40|1091.8||1092||1092.3||1091.8||10
1652089850000|2022-05-09 09:50:50|1092.3|1090.3|1092|1090.5|1092.3|1090.5|1091.8|1090.3|16
1652089860000|2022-05-09 09:51:00|1092.3||1092||1092.3||1091.8||3
1652089870000|2022-05-09 09:51:10|1091.8||1092||1092||1091.8||2
1652089880000|2022-05-09 09:51:20|1092.3||1092||1092.3||1092||8
1652089890000|2022-05-09 09:51:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|16
1652089900000|2022-05-09 09:51:40|1091|1090.3|1091|1089.8|1091|1090.3|1091|1089.8|15
1652089910000|2022-05-09 09:51:50|1091.3||1091.3||1091.3||1091.3||3
1652089920000|2022-05-09 09:52:00|1089.5|1088|1089.3|1087.8|1089.5|1088|1089.3|1087.8|261
1652089930000|2022-05-09 09:52:10|1089|1088|1088.8|1087.3|1089|1088|1088.8|1087.3|23
1652089940000|2022-05-09 09:52:20|1088.5|1087|1089.5|1087.8|1089.5|1087.8|1088.5|1087|4
1652089950000|2022-05-09 09:52:30|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1088|0
1652089960000|2022-05-09 09:52:40|1090.8|1088.8|1090.8|1089.3|1090.8|1089.3|1090.8|1088.8|21
1652089970000|2022-05-09 09:52:50|1091|1089.5|1091.3|1089.5|1091.3|1089.5|1091|1089.5|0
1652089980000|2022-05-09 09:53:00|1091.8|1089.8|1091.3|1089.8|1091.8|1090|1091.3|1089.8|4
1652089990000|2022-05-09 09:53:10|1091.8|1090.3|1091.8|1090|1091.8|1090.3|1091.8|1090|6
1652090000000|2022-05-09 09:53:20|1092.3|1090.3|1089.8|1088.3|1092.3|1090.5|1089.8|1088.3|8
1652090010000|2022-05-09 09:53:30|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1
1652090020000|2022-05-09 09:53:40|1089.8|1088.3|1089.5|1087.5|1089.8|1088.3|1089.3|1087.5|0
1652090030000|2022-05-09 09:53:50|1089.8|1087.8|1090.5|1088.5|1090.5|1088.5|1089.8|1087.5|5
1652090040000|2022-05-09 09:54:00|1090.3|1088.8|1091.3|1089.5|1091.3|1089.5|1090.3|1088.8|18
1652090050000|2022-05-09 09:54:10|1091|1089.3|1091|1089.3|1091.3|1089.3|1091|1089.3|0
1652090060000|2022-05-09 09:54:20|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|3
1652090070000|2022-05-09 09:54:30|1090.3|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.3|3
1652090080000|2022-05-09 09:54:40|1090.8|1089|1091|1089.3|1091|1089.3|1090.8|1089|4
1652090090000|2022-05-09 09:54:50|1091.3|1089.5|1091.5|1089.5|1091.5|1089.5|1091.3|1089.5|0
1652090100000|2022-05-09 09:55:00|1091.3|1090|1091.3|1089.5|1091.3|1090|1090.8|1089.3|2
1652090110000|2022-05-09 09:55:10|1091.5|1089.3|1091.5|1089.8|1091.8|1090.3|1091.5|1089.3|175
1652090120000|2022-05-09 09:55:20||1089.5||1089.5||1089.8||1089.5|0
1652090130000|2022-05-09 09:55:30||1089.8||1089.8||1089.8||1089.8|2
1652090140000|2022-05-09 09:55:40|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|2
1652090150000|2022-05-09 09:55:50|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|11
1652090160000|2022-05-09 09:56:00|1093.5|1091.8|1093.8|1092|1093.8|1092|1093.5|1091.8|5
1652090180000|2022-05-09 09:56:20|1092.8|1091|1091.8|1090|1092.8|1091|1091.8|1090|13
1652090190000|2022-05-09 09:56:30||1089.8||1089.8||1089.8||1089.8|1
1652090200000|2022-05-09 09:56:40|1092.5|1090.5|1092.5|1090.5|1092.5|1090.5|1092.5|1090.5|10
1652090210000|2022-05-09 09:56:50|1092.3|1090.8|1092.8|1091|1092.8|1091|1092.3|1090.8|2
1652090220000|2022-05-09 09:57:00|1093|1091.3|1093|1091|1093|1091.3|1092.8|1091|3
1652090230000|2022-05-09 09:57:10|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1092.5|1090.5|1
1652090240000|2022-05-09 09:57:20|1092.5|1090.5|1092.5|1090.5|1092.5|1090.5|1092.5|1090.5|1
1652090250000|2022-05-09 09:57:30|1092|1090|1092|1090.3|1092.3|1090.3|1092|1090|1
1652090260000|2022-05-09 09:57:40|1091.8|1090|1091.8|1090|1091.8|1090|1091.8|1090|0
1652090270000|2022-05-09 09:57:50|1091.5|1089.5|1091.5|1089.8|1091.5|1089.8|1091.5|1089.5|0
1652090280000|2022-05-09 09:58:00|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1652090290000|2022-05-09 09:58:10||1089.8||1089.5||1089.8||1089.5|11
1652090300000|2022-05-09 09:58:20|1092.3|1089.8|1092|1090|1092.3|1090.5|1092|1089.8|4
1652090310000|2022-05-09 09:58:30|1091.8||1091.8||1091.8||1091.8||0
1652090320000|2022-05-09 09:58:40||1090.3||1090.3||1090.3||1090.3|0
1652090330000|2022-05-09 09:58:50||1090||1090||1090.3||1090|0
1652090340000|2022-05-09 09:59:00||1089.8||1089.8||1089.8||1089.8|1
1652090350000|2022-05-09 09:59:10|1092|1090|1092|1090.5|1092|1090.5|1092|1090|9
1652090360000|2022-05-09 09:59:20|1093|1091|1093|1091|1093|1091|1093|1091|0
1652090370000|2022-05-09 09:59:30|1092.5|1090.5|1092.5|1090.8|1092.5|1090.8|1092.5|1090.5|2
1652090380000|2022-05-09 09:59:40||1090.5||1090.8||1090.8||1090.5|7
1652090390000|2022-05-09 09:59:50|1092.3|1090.5|1091.8|1089.8|1092.3|1090.5|1091.8|1089.8|2
1652090400000|2022-05-09 10:00:00|1091.3|1089.3|1092.5|1091|1092.5|1091|1091.3|1089.3|24
1652090410000|2022-05-09 10:00:10|1092.8|1091.3|1093.5|1091.3|1093.5|1091.3|1092.8|1091.3|0
1652090420000|2022-05-09 10:00:20|1093.3||1093||1093.3||1093||4
1652090430000|2022-05-09 10:00:30|1092.8||1092.8||1092.8||1092.8||0
1652090440000|2022-05-09 10:00:40|1093.3|1091|1093.3|1091.3|1093.3|1091.3|1093.3|1091|14
1652090450000|2022-05-09 10:00:50|1093.5|1091|1093.3|1091.5|1093.5|1091.5|1093.3|1091|5
1652090460000|2022-05-09 10:01:00|1093|1091|1092.3|1090.5|1093|1091|1092.3|1090.5|1
1652090490000|2022-05-09 10:01:30|1093|1091|1093|1091|1093|1091|1093|1091|2
1652090510000|2022-05-09 10:01:50||1091.3||1091.3||1091.3||1091.3|3
1652090520000|2022-05-09 10:02:00||1091||1091||1091||1091|0
1652090540000|2022-05-09 10:02:20|1092.8|1091.3|1092.8|1091|1092.8|1091.3|1092.8|1091|0
1652090550000|2022-05-09 10:02:30|1092.5|1090.8|1091.8|1090|1092.5|1090.8|1091.8|1090|4
1652090560000|2022-05-09 10:02:40|1091.5|1089.8|1091|1089|1091.5|1089.8|1091|1089|2
1652090570000|2022-05-09 10:02:50||1089.3||1089||1089.3||1089|0
1652090580000|2022-05-09 10:03:00|1090.8||1090.8||1090.8||1090.8||2
1652090590000|2022-05-09 10:03:10|||||||||1
1652090600000|2022-05-09 10:03:20|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|8
1652090610000|2022-05-09 10:03:30|1089.8|1088.3|1090|1088.3|1090|1088.3|1089.3|1087.5|12
1652090620000|2022-05-09 10:03:40|1089.8|1089.8|1091.3|1089.8|1091.3|1089.8|1089.8|1089.8|30
1652090630000|2022-05-09 10:03:50|1091.8|1090|1091.5|1089.8|1091.8|1090|1091.5|1089.8|1
1652090640000|2022-05-09 10:04:00|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|11
1652090650000|2022-05-09 10:04:10|1090.5|1088.5|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|1
1652090660000|2022-05-09 10:04:20||1088.5||1088.8||1088.8||1088.5|0
1652090670000|2022-05-09 10:04:30|1090.3|1088.3|1090.3|1088.5|1090.3|1088.5|1090.3|1088.3|0
1652090690000|2022-05-09 10:04:50||1088.3||1088.5||1088.5||1088.3|0
1652090700000|2022-05-09 10:05:00||1088.8||1088.8||1088.8||1088.5|1
1652090710000|2022-05-09 10:05:10|||||||||3
1652090720000|2022-05-09 10:05:20|1091.3|1089.5|1091.3|1089.8|1091.3|1089.8|1091|1089.5|5
1652090730000|2022-05-09 10:05:30|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|12
1652090750000|2022-05-09 10:05:50|||||||||1
1652090760000|2022-05-09 10:06:00|1090.3|1089|1090.3|1088.5|1090.5|1089|1090.3|1088.3|1
1652090770000|2022-05-09 10:06:10|1089.5|1087.8|1089.8|1088|1089.8|1088|1089.5|1087.8|4
1652090780000|2022-05-09 10:06:20||1088.3||1088.3||1088.3||1088.3|2
1652090790000|2022-05-09 10:06:30|1090.5|1088|1090.5|1088.8|1090.5|1088.8|1090.5|1088|2
1652090800000|2022-05-09 10:06:40||1089||1088.8||1089||1088.8|0
1652090830000|2022-05-09 10:07:10|1090.3||1090.3||1090.3||1090.3||1
1652090840000|2022-05-09 10:07:20|||||||||2
1652090860000|2022-05-09 10:07:40|||||||||1
1652090870000|2022-05-09 10:07:50|1090.5|1089|1090.5|1088.8|1090.5|1089|1090.5|1088.8|8
1652090880000|2022-05-09 10:08:00|1090.3|1088.5|1089.5|1087.8|1090.5|1088.5|1089.5|1087.8|1
1652090890000|2022-05-09 10:08:10|1089.3|1087.5|1089.3|1087.5|1089.3|1087.8|1089|1087.3|1
1652090900000|2022-05-09 10:08:20||1087.8||1087.8||1087.8||1087.8|0
1652090910000|2022-05-09 10:08:30|1089|1087.5|1088.5|1086.8|1089|1087.8|1088.5|1086.8|7
1652090920000|2022-05-09 10:08:40|1089|1087|1088.8|1087.3|1089|1087.5|1088.8|1087|9
1652090930000|2022-05-09 10:08:50|1088.5|1087|1088.5|1086.8|1088.5|1087|1088.5|1086.8|2
1652090940000|2022-05-09 10:09:00|1088.3|1087|1088.8|1087.3|1089|1087.5|1088.3|1087|9
1652090950000|2022-05-09 10:09:10|1089|1087.5|1088.8|1087|1089|1087.5|1088.8|1087|0
1652090960000|2022-05-09 10:09:20|1088.5|1086.8|1088.3|1086.5|1088.5|1087|1088.3|1086.5|4
1652090970000|2022-05-09 10:09:30||1086.8||1086.5||1086.8||1086.5|0
1652090980000|2022-05-09 10:09:40|1088.8|1086.8|1088.8|1087.3|1088.8|1087.3|1088.8|1086.5|1
1652090990000|2022-05-09 10:09:50||1086.8||1087||1087||1086.8|0
1652091000000|2022-05-09 10:10:00||1087.3||1087.3||1087.3||1087.3|0
1652091010000|2022-05-09 10:10:10||1087||1087.3||1087.3||1087|0
1652091020000|2022-05-09 10:10:20|1088.5|1087|1088.5|1087|1088.5|1087.3|1088.5|1087|0
1652091030000|2022-05-09 10:10:30|1089.3|1087.5|1089.3|1087.8|1089.3|1087.8|1089.3|1087.3|2
1652091040000|2022-05-09 10:10:40|1089.5|1087.5|1089.5|1087.8|1089.5|1087.8|1089.5|1087.5|4
1652091050000|2022-05-09 10:10:50|1089.8|1088|1089.8|1087.8|1089.8|1088|1089.5|1087.5|1
1652091060000|2022-05-09 10:11:00|1089.3|1087.5|1089.3|1087.5|1089.3|1087.8|1089.3|1087.5|0
1652091070000|2022-05-09 10:11:10|1089.8|1087.8|1089.8|1088|1089.8|1088|1089.8|1087.8|1
1652091080000|2022-05-09 10:11:20|1089.3|1087.8|1089.8|1087.8|1089.8|1088|1089.3|1087.8|1
1652091090000|2022-05-09 10:11:30|1089.5|1087.5|1089.3|1087.5|1089.5|1087.5|1089|1087.3|0
1652091100000|2022-05-09 10:11:40||1087.8||1087.8||1087.8||1087.8|0
1652091110000|2022-05-09 10:11:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.5|1087.3|10
1652091120000|2022-05-09 10:12:00|1089.3|1087.5|1089|1087.5|1089.3|1087.8|1089|1087.5|1
1652091130000|2022-05-09 10:12:10|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1652091140000|2022-05-09 10:12:20|1089|1087.5|1089|1087.3|1089.3|1087.5|1089|1087.3|1
1652091150000|2022-05-09 10:12:30||1087||1087.5||1087.5||1087|2
1652091160000|2022-05-09 10:12:40|1089.3|1087.3|1089.3|1087.5|1089.3|1088|1089.3|1087.3|3
1652091170000|2022-05-09 10:12:50|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|18
1652091180000|2022-05-09 10:13:00|1089|1087.8|1089.3|1087.8|1089.5|1087.8|1089|1087.8|1
1652091190000|2022-05-09 10:13:10|1089|1087.3|1088.8|1087.3|1089|1087.3|1088.8|1087.3|4
1652091200000|2022-05-09 10:13:20|1089|1087.5|1089|1087.5|1089.3|1087.5|1088.8|1087.3|3
1652091210000|2022-05-09 10:13:30|1089.3|1087.3|1089|1087.5|1089.3|1087.5|1089|1087.3|0
1652091220000|2022-05-09 10:13:40|1089.3||1089||1089.3||1089||0
1652091230000|2022-05-09 10:13:50|1089.3||1089||1089.3||1089||1
1652091240000|2022-05-09 10:14:00|1089.3||1089||1089.3||1089||8
1652091250000|2022-05-09 10:14:10|1089.3|1087.8|1089.5|1087.8|1089.8|1088|1089.3|1087.5|5
1652091260000|2022-05-09 10:14:20|1089.8|1088|1089.8|1088.3|1089.8|1088.3|1089.8|1087.8|1
1652091270000|2022-05-09 10:14:30|1089.5|1088|1089.8|1088.3|1089.8|1088.3|1089.5|1088|0
1652091280000|2022-05-09 10:14:40|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.3|1087.8|6
1652091290000|2022-05-09 10:14:50|1089.8|1088.3|1089.8|1088.3|1090|1088.5|1089.8|1088|6
1652091300000|2022-05-09 10:15:00|1090|1088|1089.8|1088.3|1090|1088.5|1089.5|1088|1
1652091310000|2022-05-09 10:15:10|1090.3|1088.5|1090.5|1088.8|1090.5|1088.8|1090|1088.3|1
1652091320000|2022-05-09 10:15:20|1090.3|1088.5|1090.3|1088.8|1090.5|1088.8|1090.3|1088.5|4
1652091330000|2022-05-09 10:15:30|1090|1088.5|1090.3|1088.5|1090.3|1089|1090|1088.5|3
1652091340000|2022-05-09 10:15:40|1090.5|1088.8|1090.5|1089|1090.5|1089|1090.5|1088.8|2
1652091350000|2022-05-09 10:15:50|||||||||13
1652091360000|2022-05-09 10:16:00|||||||||19
1652091370000|2022-05-09 10:16:10|||||||||1
1652091380000|2022-05-09 10:16:20||1089.3||1089.3||1089.3||1089|9
1652091390000|2022-05-09 10:16:30||1089||1089||1089||1088.8|3
1652091400000|2022-05-09 10:16:40|1090.3|1088.8|1090.3|1088.5|1090.3|1088.8|1090.3|1088.5|0
1652091410000|2022-05-09 10:16:50||1088.8||1088.8||1088.8||1088.8|0
1652091420000|2022-05-09 10:17:00|1090.5|1089|1090.5|1089.3|1090.5|1089.3|1090.5|1089|36
1652091430000|2022-05-09 10:17:10|||||||||6
1652091440000|2022-05-09 10:17:20||1088.8||1088.8||1089||1088.8|4
1652091460000|2022-05-09 10:17:40||1088.5||1088.8||1088.8||1088.5|3
1652091470000|2022-05-09 10:17:50|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|5
1652091480000|2022-05-09 10:18:00|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1
1652091490000|2022-05-09 10:18:10||1089||1089||1089||1089|25
1652091500000|2022-05-09 10:18:20||1088.8||1088.8||1089||1088.8|0
1652091570000|2022-05-09 10:19:30|1090.3|1088.5|1089.8|1088|1090.3|1088.5|1089.8|1088|13
1652091580000|2022-05-09 10:19:40|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1652091590000|2022-05-09 10:19:50||1088||1088||1088||1088|2
1652091610000|2022-05-09 10:20:10|1089.3|1087.8|1089|1087.5|1089.3|1087.8|1089|1087.5|1
1652091620000|2022-05-09 10:20:20|1088.8|1087.8|1089|1087.5|1089|1087.8|1088.8|1087.5|23
1652091630000|2022-05-09 10:20:30|1090|1088|1089.8|1088|1090|1088|1089.8|1088|9
1652091640000|2022-05-09 10:20:40||1088.3||1088||1088.3||1088|0
1652091650000|2022-05-09 10:20:50||1088.3||1088.3||1088.3||1088.3|0
1652091660000|2022-05-09 10:21:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|1
1652091670000|2022-05-09 10:21:10||1087.8||1087.8||1087.8||1087.8|1
1652091680000|2022-05-09 10:21:20|||||||||1
1652091690000|2022-05-09 10:21:30|1089.3||1089.3||1089.3||1089.3||2
1652091700000|2022-05-09 10:21:40|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|1
1652091720000|2022-05-09 10:22:00|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1087|20
1652091730000|2022-05-09 10:22:10|1088.5|1086.8|1088.3|1086.5|1088.5|1086.8|1088.3|1086.5|2
1652091740000|2022-05-09 10:22:20|1088|1086.3|1088|1086.3|1088|1086.5|1088|1086.3|0
1652091760000|2022-05-09 10:22:40|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|6
1652091770000|2022-05-09 10:22:50|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.5|0
1652091780000|2022-05-09 10:23:00|1087|1085.5|1087|1085.8|1087.3|1085.8|1087|1085.5|3
1652091790000|2022-05-09 10:23:10|1086.5|1085.5|1086.5|1085|1086.5|1085.5|1086.5|1085|1
1652091810000|2022-05-09 10:23:30|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|4
1652091840000|2022-05-09 10:24:00|1087.3||1087||1087.3||1087||0
1652091850000|2022-05-09 10:24:10|1087.3|1085|1086|1084.5|1087.3|1085|1086|1084.5|3
1652091860000|2022-05-09 10:24:20|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086|1084.5|1
1652091870000|2022-05-09 10:24:30|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1652091880000|2022-05-09 10:24:40|1086.3|1084.8|1086|1084.3|1086.3|1084.8|1085.8|1084.3|18
1652091890000|2022-05-09 10:24:50|1085.8|1084.5|1086|1084.3|1086|1084.5|1085.8|1084.3|2
1652091900000|2022-05-09 10:25:00||1084.5||1084.5||1084.5||1084.5|3
1652091910000|2022-05-09 10:25:10|1086.8|1085|1086.8|1085|1086.8|1085.3|1086.5|1085|14
1652091920000|2022-05-09 10:25:20|1086.5|1084.8|1085.5|1084|1086.8|1084.8|1085.5|1084|14
1652091930000|2022-05-09 10:25:30|1085|1083.8|1084.8|1083|1085|1083.8|1084.8|1083|17
1652091940000|2022-05-09 10:25:40|1085|1083.3|1085|1083.3|1085|1083.3|1084.3|1082.5|16
1652091950000|2022-05-09 10:25:50|1084|1082.5|1084.5|1082.8|1084.5|1082.8|1084|1082.3|55
1652091960000|2022-05-09 10:26:00|1084.8||1084.8||1084.8||1084.8||1
1652091970000|2022-05-09 10:26:10|1085.3|1083.3|1085.8|1083.8|1085.8|1083.8|1085.3|1083.3|2
1652091980000|2022-05-09 10:26:20|1085.5|1084|1085.8|1084|1085.8|1084|1085.3|1084|0
1652091990000|2022-05-09 10:26:30|1085.5||1085.8||1085.8||1085.5||0
1652092000000|2022-05-09 10:26:40|1085.3|1083.3|1085.3|1083.3|1085.3|1083.3|1085|1083.3|3
1652092010000|2022-05-09 10:26:50|1085.5||1085.3||1085.5||1085.3||0
1652092020000|2022-05-09 10:27:00|1085.8|1084.3|1086.3|1084.3|1086.3|1084.3|1085.8|1084.3|10
1652092030000|2022-05-09 10:27:10|1086.5|1084.5|1085.3|1083.3|1086.5|1084.8|1085.3|1083.3|38
1652092040000|2022-05-09 10:27:20|1085.5|1083|1084.8|1083|1085.5|1083|1084.8|1083|0
1652092050000|2022-05-09 10:27:30|1085||1084.5||1085||1084.5||3
1652092060000|2022-05-09 10:27:40|1085||1085||1085||1084.8||1
1652092070000|2022-05-09 10:27:50|1085.8|1083.8|1085.8|1083.5|1085.8|1083.8|1085.5|1083.5|13
1652092080000|2022-05-09 10:28:00|1085.5|1083.3|1085.5|1083.3|1085.5|1083.3|1085.5|1083.3|0
1652092090000|2022-05-09 10:28:10|1085.8|1084.3|1086|1084.3|1086.3|1084.3|1085.8|1084.3|16
1652092110000|2022-05-09 10:28:30|1086.3|1084.5|1086.3|1084.5|1086.3|1084.8|1086.3|1084.5|1
1652092120000|2022-05-09 10:28:40|1086|1084.8|1086.8|1084.8|1086.8|1084.8|1086|1084.8|8
1652092130000|2022-05-09 10:28:50|1086.5|1085|1086.5|1084.8|1086.5|1085|1086.5|1084.8|0
1652092140000|2022-05-09 10:29:00|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652092150000|2022-05-09 10:29:10|1086.5||1086.3||1086.5||1086.3||0
1652092160000|2022-05-09 10:29:20|1086.5||1086.3||1086.5||1086.3||0
1652092170000|2022-05-09 10:29:30||1084.3||1084.3||1084.3||1084.3|0
1652092180000|2022-05-09 10:29:40|1085.8|1084|1085.5|1083.5|1085.8|1084|1085.5|1083.3|3
1652092190000|2022-05-09 10:29:50|1085.8|1083.8|1085.8|1084|1085.8|1084|1085.8|1083.5|0
1652092200000|2022-05-09 10:30:00|1086|1084.3|1086.3|1084.3|1086.3|1084.5|1085.8|1084.3|0
1652092210000|2022-05-09 10:30:10|1086|1084.5|1086.3|1084.3|1086.3|1084.5|1086|1084.3|5
1652092220000|2022-05-09 10:30:20|1086.5|1084.5|1086.5|1084.8|1086.8|1084.8|1086.5|1084.5|21
1652092230000|2022-05-09 10:30:30|1086.8|1085|1086.8|1085.3|1086.8|1085.3|1086.8|1085|4
1652092240000|2022-05-09 10:30:40|1087||1086.8||1087||1086.8||1
1652092250000|2022-05-09 10:30:50|1086.5|1085|1086.5|1085|1086.8|1085|1086.5|1085|4
1652092260000|2022-05-09 10:31:00||1085.3||1085.3||1085.3||1085.3|1
1652092270000|2022-05-09 10:31:10|1086.8|1085|1086.3|1085|1086.8|1085.3|1086.3|1085|8
1652092280000|2022-05-09 10:31:20|1086.5|1085.3|1086.5|1085|1086.5|1085.3|1086.5|1085|0
1652092290000|2022-05-09 10:31:30|1086.3|1084.3|1086|1084.3|1086.3|1084.5|1085.8|1084|2
1652092300000|2022-05-09 10:31:40|1086.3|1084.5|1086.3|1084.5|1086.5|1084.5|1086.3|1084.5|0
1652092310000|2022-05-09 10:31:50|1086.5|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.8|0
1652092320000|2022-05-09 10:32:00|1086.5||1086.3||1086.5||1086.3||0
1652092330000|2022-05-09 10:32:10|1086|1084.3|1085.5|1083.8|1086|1084.3|1085.5|1083.8|1
1652092340000|2022-05-09 10:32:20|1085.3|1084.3|1085.5|1083.8|1085.8|1084.3|1085.3|1083.8|15
1652092350000|2022-05-09 10:32:30|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.3|1083.5|7
1652092360000|2022-05-09 10:32:40|1085.8|1084|1085.8|1084|1085.8|1084|1085.3|1083.5|6
1652092370000|2022-05-09 10:32:50||1084.3||1084.3||1084.5||1084|3
1652092380000|2022-05-09 10:33:00||1084.5||1084.5||1084.5||1084.5|19
1652092390000|2022-05-09 10:33:10|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.5|1084.8|3
1652092400000|2022-05-09 10:33:20|1086.5|1084.8|1085.3|1083.8|1086.5|1084.8|1085.3|1083.8|21
1652092420000|2022-05-09 10:33:40|1085.8|1084.3|1086|1084.3|1086|1084.3|1085.8|1084.3|0
1652092430000|2022-05-09 10:33:50|1086.3||1086||1086.3||1086||0
1652092440000|2022-05-09 10:34:00|1086.3||1086.3||1086.3||1086||0
1652092450000|2022-05-09 10:34:10|1086.5||1086.3||1086.5||1086.3||0
1652092460000|2022-05-09 10:34:20|1086||1086.3||1086.3||1086||0
1652092480000|2022-05-09 10:34:40|1086.5|1084.8|1087.3|1085.5|1087.3|1085.5|1086.5|1084.8|7
1652092490000|2022-05-09 10:34:50|1087.8|1085.8|1088|1086|1088|1086.3|1087.8|1085.8|27
1652092500000|2022-05-09 10:35:00|1087.8||1087.5||1088||1087.5||0
1652092510000|2022-05-09 10:35:10||1085.8||1085.8||1085.8||1085.8|4
1652092520000|2022-05-09 10:35:20|1087.8|1086|1087.8|1086|1087.8|1086|1087.5|1086|12
1652092530000|2022-05-09 10:35:30|1088||1088||1088||1087.8||1
1652092540000|2022-05-09 10:35:40|1087.8|1085.8|1087.3|1085.5|1087.8|1085.8|1087.3|1085.5|0
1652092550000|2022-05-09 10:35:50|1087|1085|1087|1085|1087|1085|1087|1085|1
1652092560000|2022-05-09 10:36:00|1087.5|1085.3|1087.5|1086|1087.5|1086|1087.5|1085.3|2
1652092570000|2022-05-09 10:36:10|1088.3|1086.3|1088.3|1086.3|1088.3|1086.3|1088.3|1086.3|5
1652092580000|2022-05-09 10:36:20|1088|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|3
1652092590000|2022-05-09 10:36:30|1088|1086.3|1088.3|1086.3|1088.3|1086.3|1088|1086.3|0
1652092600000|2022-05-09 10:36:40|||||||||12
1652092610000|2022-05-09 10:36:50||1086.5||1086.3||1086.5||1086.3|1
1652092620000|2022-05-09 10:37:00|1088.5|1086.5|1088.3|1086.5|1088.5|1086.5|1088.3|1086.5|0
1652092630000|2022-05-09 10:37:10|1088.5|1086.3|1088.3|1086.5|1088.5|1086.5|1088.3|1086.3|0
1652092640000|2022-05-09 10:37:20||1086.3||1086.3||1086.3||1086.3|0
1652092660000|2022-05-09 10:37:40|1088|1086|1087.8|1086|1088|1086|1087.8|1086|0
1652092680000|2022-05-09 10:38:00|1088.3|1086.3|1088|1086.3|1088.3|1086.3|1088|1086.3|4
1652092700000|2022-05-09 10:38:20|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|0
1652092720000|2022-05-09 10:38:40||1086.3||1086.3||1086.3||1086.3|0
1652092740000|2022-05-09 10:39:00|1087.5|1086|1088|1086|1088|1086|1087.5|1086|4
1652092760000|2022-05-09 10:39:20|1087.8||1087.8||1087.8||1087.8||0
1652092770000|2022-05-09 10:39:30|1087.5|1085.8|1087.5|1086|1087.5|1086|1087.5|1085.8|0
1652092780000|2022-05-09 10:39:40|1087.8||1087.8||1087.8||1087.8||2
1652092790000|2022-05-09 10:39:50|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|3
1652092800000|2022-05-09 10:40:00|1087|1085.8|1087.3|1085.5|1087.3|1085.8|1087|1085.5|2
1652092810000|2022-05-09 10:40:10|1087|1085.8|1087|1085.5|1087|1085.8|1087|1085.5|0
1652092820000|2022-05-09 10:40:20|1087.3|1085.3|1087.3|1085.5|1087.3|1085.5|1087.3|1085.3|4
1652092830000|2022-05-09 10:40:30|1087.5|1085.8|1087.3|1085.8|1087.5|1086|1087.3|1085.8|2
1652092840000|2022-05-09 10:40:40|1087.5|1086|1087.3|1086|1087.5|1086|1087.3|1086|9
1652092850000|2022-05-09 10:40:50|1087.5|1085|1086.5|1084.8|1087.5|1085.3|1086.5|1084.8|4
1652092860000|2022-05-09 10:41:00|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|0
1652092870000|2022-05-09 10:41:10|1087|1085.3|1086.5|1084.8|1087|1085.3|1086.5|1084.8|0
1652092880000|2022-05-09 10:41:20|1086.8|1085|1086.8|1085|1086.8|1085.5|1086.8|1085|0
1652092890000|2022-05-09 10:41:30|1086.3|1084.5|1085.8|1084|1086.3|1084.5|1085.8|1084|5
1652092900000|2022-05-09 10:41:40|1085.5|1083.8|1085.5|1083.5|1085.5|1083.8|1085.5|1083.5|0
1652092910000|2022-05-09 10:41:50|1085.8|1083.8|1086|1084|1086|1084|1085.8|1083.5|1
1652092920000|2022-05-09 10:42:00||1084.3||1084.3||1084.3||1084.3|2
1652092930000|2022-05-09 10:42:10|1086.3|1084.5|1086.3|1084.3|1086.5|1084.5|1086.3|1084.3|1
1652092940000|2022-05-09 10:42:20|1086.8|1084.8|1087|1084.8|1087|1085|1086.8|1084.8|9
1652092950000|2022-05-09 10:42:30|1086.8||1086.8||1086.8||1086.8||0
1652092960000|2022-05-09 10:42:40|1087||1086.8||1087||1086.8||0
1652092970000|2022-05-09 10:42:50|1086.5|1084.5|1086.5|1084.8|1086.5|1084.8|1086.5|1084.5|1
1652092980000|2022-05-09 10:43:00|1086.8|1084.5|1086.8|1084.8|1086.8|1084.8|1086.8|1084.5|0
1652092990000|2022-05-09 10:43:10|1087.3|1085.3|1087.3|1085.3|1087.3|1085.3|1087.3|1085.3|3
1652093000000|2022-05-09 10:43:20|1087|1084.8|1086.8|1084.8|1087|1084.8|1086.8|1084.8|0
1652093010000|2022-05-09 10:43:30|1086.5||1086.5||1086.5||1086.5||1
1652093020000|2022-05-09 10:43:40||1085||1085||1085||1085|0
1652093030000|2022-05-09 10:43:50|||||||||1
1652093040000|2022-05-09 10:44:00|1086.8|1085.5|1087.3|1085.5|1087.3|1085.5|1086.8|1085.5|31
1652093050000|2022-05-09 10:44:10|||||||||3
1652093060000|2022-05-09 10:44:20|1087||1087||1087||1086.8||36
1652093070000|2022-05-09 10:44:30|1086.8||1086.8||1086.8||1086.8||29
1652093080000|2022-05-09 10:44:40|1087||1087||1087||1086.8||2
1652093090000|2022-05-09 10:44:50|1087.3||1087.3||1087.3||1087.3||6
1652093100000|2022-05-09 10:45:00|1087|1085.8|1086.8|1085.5|1087|1085.8|1086.8|1085.5|1
1652093110000|2022-05-09 10:45:10|1087||1087||1087||1087||0
1652093120000|2022-05-09 10:45:20|1086.8||1086.8||1087||1086.8||2
1652093130000|2022-05-09 10:45:30|1086.3|1084.8|1085.8|1084|1086.3|1084.8|1085.8|1084|13
1652093140000|2022-05-09 10:45:40|1085.5|1083.5|1085.3|1083.5|1085.5|1083.5|1085.3|1083.5|2
1652093150000|2022-05-09 10:45:50|1085|1083.3|1084.3|1082.5|1085|1083.3|1083.8|1082.3|19
1652093160000|2022-05-09 10:46:00|1083|1082.3|1082.5|1081|1083|1082.5|1082.3|1080.8|35
1652093170000|2022-05-09 10:46:10||1080.8||1080.8||1080.8||1080.8|10
1652093180000|2022-05-09 10:46:20|1081.5|1081|1081.3|1079.5|1081.5|1081|1081.3|1079.5|23
1652093190000|2022-05-09 10:46:30|1081|1079.8|1082.5|1081|1082.5|1081|1081|1079.5|55
1652093200000|2022-05-09 10:46:40|1081.8|1079.5|1081.5|1079.5|1081.8|1079.5|1081.3|1079.5|10
1652093210000|2022-05-09 10:46:50|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|1081.8|1079.5|22
1652093220000|2022-05-09 10:47:00|1081.5|1079.5|1081|1079.3|1081.8|1079.5|1080.8|1079|4
1652093230000|2022-05-09 10:47:10|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|1081.3|1079.5|7
1652093240000|2022-05-09 10:47:20|1080.8|1079.3|1081|1079.3|1081.3|1079.3|1080.8|1078.8|19
1652093250000|2022-05-09 10:47:30|1080.3|1078.3|1080.5|1078.8|1080.5|1078.8|1080.3|1078.3|16
1652093260000|2022-05-09 10:47:40|1080.3||1080.8||1080.8||1080.3||12
1652093270000|2022-05-09 10:47:50|1080.5|1078.5|1080.8|1079|1080.8|1079|1080.5|1078.5|13
1652093280000|2022-05-09 10:48:00|1082|1080|1082.5|1080.8|1082.8|1080.8|1082|1080|10
1652093290000|2022-05-09 10:48:10|1082.3|1080.5|1082.3|1080.8|1082.3|1080.8|1082.3|1080.5|0
1652093300000|2022-05-09 10:48:20|1083|1081.3|1083|1081.3|1083.5|1081.3|1082.8|1081.3|38
1652093310000|2022-05-09 10:48:30|1083.3|1081.8|1083.5|1081.8|1083.5|1081.8|1083.3|1081.8|29
1652093320000|2022-05-09 10:48:40|1083.8|1082|1083.8|1082.5|1083.8|1082.5|1083.8|1082|8
1652093330000|2022-05-09 10:48:50|1084.3|1082.3|1084.3|1082.8|1084.3|1082.8|1084.3|1082.3|39
1652093340000|2022-05-09 10:49:00|1084.8|1083|1085.8|1084|1085.8|1084|1084.8|1083|21
1652093350000|2022-05-09 10:49:10|1085.5|1084.3|1085.3|1083.5|1085.5|1084.3|1085.3|1083.5|3
1652093380000|2022-05-09 10:49:40||1083.8||1083.8||1083.8||1083.8|2
1652093390000|2022-05-09 10:49:50|1085.8|1084.3|1085.5|1083.8|1085.8|1084.3|1085.5|1083.8|12
1652093400000|2022-05-09 10:50:00|||||||||13
1652093420000|2022-05-09 10:50:20|1085.3||1085.3||1085.3||1085.3||34
1652093440000|2022-05-09 10:50:40|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|5
1652093450000|2022-05-09 10:50:50|1086|1084.3|1086.3|1084.3|1086.3|1084.3|1086|1084.3|1
1652093460000|2022-05-09 10:51:00|1086|1084|1085.3|1083.3|1086|1084|1085.3|1083.3|6
1652093470000|2022-05-09 10:51:10|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652093480000|2022-05-09 10:51:20|1084.5|1082.8|1084.8|1082.8|1084.8|1082.8|1084.5|1082.8|0
1652093500000|2022-05-09 10:51:40|1084.5||1084.8||1084.8||1084.5||0
1652093510000|2022-05-09 10:51:50|1084.5||1084.5||1084.5||1084.5||0
1652093520000|2022-05-09 10:52:00|1084.8|1083.3|1085.3|1083.3|1085.3|1083.3|1084.8|1083.3|19
1652093540000|2022-05-09 10:52:20|1085.5|1083.5|1085.3|1083.5|1085.5|1083.5|1085.3|1083.5|2
1652093550000|2022-05-09 10:52:30|1085.8|1084.3|1086|1084.3|1086|1084.3|1085.8|1084.3|8
1652093560000|2022-05-09 10:52:40|1086.3|1084.5|1086.3|1084.3|1086.5|1084.5|1086|1084.3|1
1652093570000|2022-05-09 10:52:50|1086||1086.3||1086.3||1086||2
1652093580000|2022-05-09 10:53:00|1086|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|8
1652093590000|2022-05-09 10:53:10|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|0
1652093600000|2022-05-09 10:53:20|1085.5|1083.5|1085.5|1083.5|1086|1083.5|1085.5|1083.5|0
1652093620000|2022-05-09 10:53:40|1085.8|1084|1086|1084.3|1086|1084.3|1085.8|1084|0
1652093630000|2022-05-09 10:53:50|1085.8|1084|1086|1084|1086|1084|1085.8|1084|0
1652093640000|2022-05-09 10:54:00|1085.8||1085.8||1086||1085.8||0
1652093650000|2022-05-09 10:54:10|1086|1083.5|1085.5|1083.5|1086|1083.5|1085.5|1083.5|2
1652093670000|2022-05-09 10:54:30|1085.3||1085.5||1085.5||1085.3||2
1652093680000|2022-05-09 10:54:40|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1
1652093690000|2022-05-09 10:54:50||1084||1084.3||1084.3||1084|0
1652093700000|2022-05-09 10:55:00||1084||1084||1084||1084|2
1652093710000|2022-05-09 10:55:10||1083.8||1084||1084||1083.8|23
1652093730000|2022-05-09 10:55:30|1086.5|1084.3|1086.3|1084.3|1086.5|1084.3|1086.3|1084.3|6
1652093760000|2022-05-09 10:56:00|1086|1084.5|1086|1084|1086|1084.5|1086|1084|0
1652093770000|2022-05-09 10:56:10||1084.3||1084.3||1084.3||1084.3|0
1652093780000|2022-05-09 10:56:20||1084.5||1084.3||1084.5||1084.3|0
1652093790000|2022-05-09 10:56:30|||||||||50
1652093800000|2022-05-09 10:56:40|1085.8|1084|1086|1084|1086|1084|1085.8|1084|59
1652093810000|2022-05-09 10:56:50|1086.3|1084.3|1087|1085|1087|1085|1086.3|1084.3|10
1652093820000|2022-05-09 10:57:00|1086.8|1085.5|1087|1085.5|1087.5|1085.5|1086.8|1085.5|1
1652093830000|2022-05-09 10:57:10|1087.3||1087||1087.3||1087||1
1652093840000|2022-05-09 10:57:20|1087.3|1085.8|1087.3|1085.8|1087.5|1086|1087.3|1085.8|1
1652093850000|2022-05-09 10:57:30|1087.5|1086|1087.3|1085.8|1087.5|1086|1087.3|1085.8|3
1652093860000|2022-05-09 10:57:40|1087|1085.3|1087.3|1085.5|1087.3|1085.5|1087|1085.3|2
1652093870000|2022-05-09 10:57:50|1087||1087.3||1087.3||1087||50
1652093880000|2022-05-09 10:58:00|1087.5|1085.8|1087.3|1085.8|1087.5|1085.8|1087.3|1085.8|0
1652093890000|2022-05-09 10:58:10|1087|1085.3|1086.8|1085|1087|1085.3|1086.8|1085|52
1652093900000|2022-05-09 10:58:20|||||||||3
1652093910000|2022-05-09 10:58:30|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087|1085.5|2
1652093920000|2022-05-09 10:58:40|1087.5|1085.8|1087.8|1085.8|1087.8|1085.8|1087.5|1085.8|50
1652093930000|2022-05-09 10:58:50||1085.5||1085.8||1085.8||1085.5|3
1652093940000|2022-05-09 10:59:00|1087.3|1085.5|1087|1085.3|1087.8|1085.8|1087|1085.3|25
1652093950000|2022-05-09 10:59:10|1087.3||1087||1087.3||1087||0
1652093960000|2022-05-09 10:59:20|1086.5|1085|1086.5|1084.8|1086.5|1085|1086.5|1084.8|1
1652093970000|2022-05-09 10:59:30|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|0
1652093980000|2022-05-09 10:59:40||1084||1084||1084.3||1084|0
1652093990000|2022-05-09 10:59:50|1085.8|1084.3|1085.8|1083.8|1085.8|1084.3|1085.8|1083.8|1
1652094000000|2022-05-09 11:00:00||1084||1084||1084||1083.8|0
1652094010000|2022-05-09 11:00:10|1086.8|1084.5|1086.8|1084.8|1086.8|1085|1086.5|1084.5|13
1652094020000|2022-05-09 11:00:20|1086.3||1086.8||1086.8||1086.3||1
1652094030000|2022-05-09 11:00:30|1086.3|1085|1086.8|1085.3|1086.8|1085.3|1086.3|1084.8|3
1652094040000|2022-05-09 11:00:40|1087|1085.5|1086.5|1084.8|1087|1085.5|1086.5|1084.8|5
1652094050000|2022-05-09 11:00:50|1086.8|1084.5|1086|1084.3|1086.8|1084.5|1086|1084.3|1
1652094060000|2022-05-09 11:01:00|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1085.3|1083.3|1
1652094070000|2022-05-09 11:01:10|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.3|1083.5|1
1652094080000|2022-05-09 11:01:20|1085.3|1083.5|1085.8|1084|1085.8|1084|1085.3|1083.5|0
1652094090000|2022-05-09 11:01:30|1086||1086||1086||1086||0
1652094100000|2022-05-09 11:01:40||1084.3||1084.3||1084.3||1084.3|65
1652094110000|2022-05-09 11:01:50|1085.8|1084|1085.8|1084|1086|1084|1085.8|1084|0
1652094120000|2022-05-09 11:02:00|1086|1084.3|1086|1084|1086.3|1084.3|1086|1084|0
1652094130000|2022-05-09 11:02:10||1084.3||1084.3||1084.3||1084.3|2
1652094140000|2022-05-09 11:02:20|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|0
1652094150000|2022-05-09 11:02:30|1085.5|1083.5|1085.5|1083.5|1085.5|1083.8|1085.5|1083.5|0
1652094160000|2022-05-09 11:02:40|1085.8|1083.8|1085.8|1084|1085.8|1084|1085.8|1083.8|1
1652094180000|2022-05-09 11:03:00|1086.5|1084.3|1086.8|1085|1086.8|1085|1086.3|1084|6
1652094190000|2022-05-09 11:03:10|1087||1087||1087||1087||0
1652094200000|2022-05-09 11:03:20||1085.3||1085.3||1085.3||1085.3|1
1652094210000|2022-05-09 11:03:30|1086.8|1084.8|1086.5|1084.8|1086.8|1084.8|1086.5|1084.8|0
1652094220000|2022-05-09 11:03:40|||||||||12
1652094230000|2022-05-09 11:03:50|1086.3|1085.5|1087|1085.5|1087|1085.5|1086.3|1085.5|16
1652094240000|2022-05-09 11:04:00|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|15
1652094250000|2022-05-09 11:04:10|1086.5||1086.3||1086.5||1086.3||61
1652094260000|2022-05-09 11:04:20|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.5|1083.5|12
1652094280000|2022-05-09 11:04:40|1085.8|1084|1086.5|1084.5|1086.5|1084.5|1085.8|1084|5
1652094290000|2022-05-09 11:04:50|1086.8|1085|1086.8|1084.5|1087|1085|1086.8|1084.5|1
1652094300000|2022-05-09 11:05:00|1086.5||1086.5||1086.5||1086.5||3
1652094320000|2022-05-09 11:05:20|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|0
1652094330000|2022-05-09 11:05:30|1085.8|1084.5|1085.8|1084|1085.8|1084.5|1085.8|1084|0
1652094340000|2022-05-09 11:05:40|1086.5|1084.5|1086.3|1084.5|1086.5|1084.5|1086.3|1084.5|1
1652094360000|2022-05-09 11:06:00||1084.3||1084.3||1084.3||1084.3|0
1652094370000|2022-05-09 11:06:10|1086|1084|1085.8|1084|1086|1084|1085.8|1084|0
1652094390000|2022-05-09 11:06:30|||||||||1
1652094400000|2022-05-09 11:06:40|1086|1084.5|1086.5|1084.5|1086.8|1085|1086|1084.5|6
1652094410000|2022-05-09 11:06:50|1086.3|1084.8|1086|1084.3|1086.3|1084.8|1086|1084.3|2
1652094420000|2022-05-09 11:07:00|1086.5|1084.8|1086.5|1085|1086.5|1085|1086.5|1084.5|2
1652094430000|2022-05-09 11:07:10|1087|1084.8|1086.8|1084.8|1087|1085|1086.8|1084.8|1
1652094440000|2022-05-09 11:07:20|1086.5|1085|1087|1085|1087|1085|1086.5|1084.8|0
1652094450000|2022-05-09 11:07:30||1084.8||1085||1085||1084.8|0
1652094460000|2022-05-09 11:07:40|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|1086.5|1084.8|1
1652094470000|2022-05-09 11:07:50|1086.5|1084.3|1086|1084|1086.5|1084.3|1086|1084|106
1652094480000|2022-05-09 11:08:00||1084.3||1084.3||1084.3||1084.3|0
1652094490000|2022-05-09 11:08:10|||||||||16
1652094520000|2022-05-09 11:08:40|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|0
1652094530000|2022-05-09 11:08:50||1083.8||1083.8||1083.8||1083.8|0
1652094540000|2022-05-09 11:09:00||1084.3||1084||1084.3||1084|0
1652094550000|2022-05-09 11:09:10|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|0
1652094560000|2022-05-09 11:09:20||1083.5||1083.5||1083.8||1083.5|0
1652094570000|2022-05-09 11:09:30|1084.8|1083|1084.8|1082.8|1084.8|1083|1084.8|1082.8|3
1652094580000|2022-05-09 11:09:40|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1084.3|1082.5|0
1652094590000|2022-05-09 11:09:50|1084|1082.5|1084|1082.3|1084|1082.5|1083.8|1082.3|1
1652094600000|2022-05-09 11:10:00|1083.8|1082|1084|1082.3|1084|1082.3|1083.8|1082|0
1652094610000|2022-05-09 11:10:10||1082.5||1082.5||1082.5||1082.3|0
1652094620000|2022-05-09 11:10:20|1083.8|1082.3|1083.8|1082|1084|1082.5|1083.8|1082|4
1652094630000|2022-05-09 11:10:30|||||||||11
1652094640000|2022-05-09 11:10:40||1082.3||1082.3||1082.3||1082.3|11
1652094650000|2022-05-09 11:10:50||1082||1082||1082||1081.8|0
1652094660000|2022-05-09 11:11:00|1083.3|1081.3|1081.8|1080|1083.3|1081.3|1081.8|1080|11
1652094670000|2022-05-09 11:11:10|1082.3|1080.3|1082.3|1080.5|1082.5|1080.5|1082.3|1080|0
1652094680000|2022-05-09 11:11:20|||||||||1
1652094690000|2022-05-09 11:11:30|1081.3|1080|1081.5|1079.8|1081.5|1080|1081.3|1079.5|5
1652094700000|2022-05-09 11:11:40|1080.5|1079|1080.5|1078.8|1080.5|1079|1080.5|1078.5|8
1652094710000|2022-05-09 11:11:50|1080.3|1078.5|1080.5|1078.8|1080.5|1078.8|1080.3|1078.5|1
1652094720000|2022-05-09 11:12:00|1080.8|1079.3|1079.3|1077.5|1080.8|1079.3|1079.3|1077.5|19
1652094730000|2022-05-09 11:12:10|1079|1077.8|1079|1077.5|1079|1077.8|1079|1077.5|0
1652094740000|2022-05-09 11:12:20|1080|1078.3|1080|1078.3|1080|1078.3|1080|1078.3|8
1652094750000|2022-05-09 11:12:30||1078.5||1078.8||1078.8||1078.5|0
1652094760000|2022-05-09 11:12:40|1080.5|1079|1080|1078|1080.5|1079|1079.5|1077.8|24
1652094770000|2022-05-09 11:12:50|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|6
1652094780000|2022-05-09 11:13:00|1080|1078.5|1081.5|1079.5|1081.5|1079.5|1080|1078.5|14
1652094790000|2022-05-09 11:13:10|1081.3||1081.3||1081.3||1081.3||2
1652094800000|2022-05-09 11:13:20|1080.8|1079.3|1080.5|1078.8|1080.8|1079.3|1080.5|1078.8|0
1652094810000|2022-05-09 11:13:30|1080|1078.3|1080.8|1078.5|1080.8|1078.8|1079.8|1078.3|5
1652094820000|2022-05-09 11:13:40||1078.8||1078.5||1078.8||1078.5|0
1652094830000|2022-05-09 11:13:50||1078.8||1078.8||1078.8||1078.8|0
1652094840000|2022-05-09 11:14:00|1081.5|1079|1081.5|1079.5|1081.8|1079.5|1081.5|1079|15
1652094850000|2022-05-09 11:14:10||1079.3||1079.5||1079.5||1079.3|1
1652094860000|2022-05-09 11:14:20|1081.3|1079.3|1082|1080.3|1082|1080.3|1081.3|1079.3|15
1652094870000|2022-05-09 11:14:30|1081.5||1082||1082||1081.5||20
1652094880000|2022-05-09 11:14:40|1082.5|1080.8|1082|1080.5|1082.5|1080.8|1082|1080.5|4
1652094890000|2022-05-09 11:14:50|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1
1652094900000|2022-05-09 11:15:00|1082|1080.5|1082.5|1081|1082.8|1081|1082|1080.5|7
1652094910000|2022-05-09 11:15:10|1082.8|1081.5|1083.8|1082.5|1084|1082.5|1082.8|1081.5|13
1652094920000|2022-05-09 11:15:20|1084|1082.8|1085|1083|1085|1083|1084|1082.8|13
1652094930000|2022-05-09 11:15:30|1084.8|1083.3|1085|1083.3|1085|1083.8|1084.8|1083.3|7
1652094940000|2022-05-09 11:15:40|1084.8|1082.8|1085.3|1083|1085.3|1083|1084.8|1082.8|3
1652094950000|2022-05-09 11:15:50|1085||1085||1085||1085||1
1652094960000|2022-05-09 11:16:00|1084.8||1085||1085||1084.8||0
1652094980000|2022-05-09 11:16:20|1085.3|1083.3|1086.3|1084|1086.3|1084|1085.3|1083.3|24
1652094990000|2022-05-09 11:16:30|1086.5|1084.3|1085.8|1084|1086.5|1084.3|1085.8|1084|12
1652095000000|2022-05-09 11:16:40|1086|1084.3|1086.3|1084.3|1086.3|1084.3|1086|1084.3|2
1652095010000|2022-05-09 11:16:50|1086|1084.5|1086|1084.3|1086|1084.5|1086|1084.3|0
1652095020000|2022-05-09 11:17:00|1085.8|1084|1084|1082.3|1086|1084.3|1084|1082.3|32
1652095030000|2022-05-09 11:17:10|1083.3|1081.5|1084.5|1082.5|1084.5|1082.5|1083.3|1081.3|12
1652095040000|2022-05-09 11:17:20|1084.8|1083.5|1085.8|1083.8|1085.8|1083.8|1084.8|1083.5|17
1652095050000|2022-05-09 11:17:30|1086|1084.3|1085.8|1083.8|1086|1084.3|1085.8|1083.8|8
1652095060000|2022-05-09 11:17:40|1085.5||1085.5||1085.5||1085.5||0
1652095080000|2022-05-09 11:18:00|1085.3|1083.5|1085|1083.3|1085.3|1083.5|1085|1083.3|5
1652095090000|2022-05-09 11:18:10|1084.8|1082.8|1084.8|1083|1084.8|1083|1084.8|1082.8|0
1652095100000|2022-05-09 11:18:20|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|0
1652095110000|2022-05-09 11:18:30||1082.5||1082.5||1082.5||1082.5|0
1652095120000|2022-05-09 11:18:40|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|32
1652095130000|2022-05-09 11:18:50|1083.8|1082|1083.3|1081.8|1083.8|1082|1083.3|1081.8|10
1652095140000|2022-05-09 11:19:00|1083|1081.5|1083.5|1081.8|1083.5|1081.8|1083|1081.5|20
1652095150000|2022-05-09 11:19:10|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|0
1652095160000|2022-05-09 11:19:20|1082.8|1081|1083.8|1081.8|1083.8|1081.8|1082.3|1080.5|5
1652095190000|2022-05-09 11:19:50|1084|1082|1083.8|1081.8|1084|1082|1083.8|1081.8|3
1652095200000|2022-05-09 11:20:00|1083.5|1081.5|1083|1081.3|1083.5|1081.5|1083|1081.3|1
1652095210000|2022-05-09 11:20:10|1082.8|1080.8|1082.5|1080.5|1082.8|1081.3|1082.3|1080.3|23
1652095220000|2022-05-09 11:20:20|1082.3|1080.8|1082.8|1081.3|1082.8|1081.3|1082.3|1080.5|7
1652095230000|2022-05-09 11:20:30|1083.8|1081.8|1084|1082|1084|1082.3|1083.5|1081.8|4
1652095240000|2022-05-09 11:20:40|1083.8|1081.8|1084|1082|1084|1082|1083.8|1081.8|0
1652095250000|2022-05-09 11:20:50|1083.8|1081.8|1082.8|1080.8|1083.8|1081.8|1082.8|1080.8|2
1652095260000|2022-05-09 11:21:00|1082.5|1080.5|1082.3|1080.5|1082.5|1080.5|1082.3|1080.5|1
1652095270000|2022-05-09 11:21:10|1082.5|1080.8|1082.8|1081|1082.8|1081|1082.5|1080.8|3
1652095280000|2022-05-09 11:21:20|1083|1081.3|1082.8|1081.3|1083|1081.3|1082.8|1081.3|1
1652095300000|2022-05-09 11:21:40|1082.3|1081|1082.3|1080.5|1082.3|1081|1082.3|1080.5|7
1652095310000|2022-05-09 11:21:50|1081.8|1080|1081.5|1079.8|1081.8|1080|1081.5|1079.8|0
1652095320000|2022-05-09 11:22:00|1081.8|1080|1082|1080.5|1082|1080.5|1081.8|1080|6
1652095330000|2022-05-09 11:22:10|1081.8|1080.3|1081.8|1080|1082|1080.3|1081.8|1080|1
1652095340000|2022-05-09 11:22:20|1081.5|1079.8|1081.8|1080|1081.8|1080|1081.5|1079.8|0
1652095360000|2022-05-09 11:22:40|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|0
1652095380000|2022-05-09 11:23:00||1079.5||1079.5||1079.5||1079.5|6
1652095390000|2022-05-09 11:23:10||1079.8||1079.8||1079.8||1079.8|0
1652095400000|2022-05-09 11:23:20|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|9
1652095410000|2022-05-09 11:23:30||1079||1079||1079||1079|0
1652095430000|2022-05-09 11:23:50|1079.5|1078|1081.3|1079.3|1081.3|1079.3|1079.5|1078|14
1652095440000|2022-05-09 11:24:00|1081.5|1079.5|1081.3|1079.3|1081.5|1079.8|1081.3|1079.3|1
1652095450000|2022-05-09 11:24:10|1081|1079.5|1081|1079|1081|1079.5|1081|1079|0
1652095460000|2022-05-09 11:24:20|1082.3|1080.5|1083|1081.3|1083|1081.3|1082|1080.5|78
1652095470000|2022-05-09 11:24:30|1082.5|1080.5|1082.8|1081|1082.8|1081|1082.5|1080.5|1
1652095480000|2022-05-09 11:24:40|1082.5|1080.8|1083.3|1081.8|1083.3|1081.8|1082.5|1080.8|3
1652095490000|2022-05-09 11:24:50|1083|1081.5|1083|1081.3|1083|1081.5|1083|1081.3|4
1652095500000|2022-05-09 11:25:00|1082.8|1081|1082|1080.3|1082.8|1081|1082|1080|2
1652095510000|2022-05-09 11:25:10|1082.3|1080.8|1082|1080.5|1082.5|1080.8|1082|1080.5|1
1652095520000|2022-05-09 11:25:20|1082.3|1080.3|1082|1080|1082.3|1080.3|1082|1080|1
1652095530000|2022-05-09 11:25:30|1082.3|1080.5|1082|1080.3|1082.3|1080.5|1082|1080.3|1
1652095540000|2022-05-09 11:25:40|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|0
1652095550000|2022-05-09 11:25:50|1082.5|1081|1082.8|1081|1082.8|1081|1082.5|1081|7
1652095560000|2022-05-09 11:26:00|1082.5|1080.8|1082|1080.5|1082.8|1080.8|1082|1080.5|2
1652095570000|2022-05-09 11:26:10|1081.8||1082.3||1082.3||1081.8||17
1652095580000|2022-05-09 11:26:20|1082|1080.8|1082.3|1080.8|1082.3|1080.8|1082|1080.5|2
1652095590000|2022-05-09 11:26:30|1082||1082.5||1082.5||1082||1
1652095600000|2022-05-09 11:26:40|1082.3|1080.5|1081.8|1080.5|1082.3|1080.5|1081.8|1080.5|12
1652095610000|2022-05-09 11:26:50|1082||1081.8||1082||1081.8||13
1652095620000|2022-05-09 11:27:00|1081.3|1079.8|1081|1079.3|1081.3|1079.8|1081|1079|3
1652095630000|2022-05-09 11:27:10|1080.5|1078.8|1080|1078.8|1080.5|1079|1080|1078.5|15
1652095640000|2022-05-09 11:27:20|1080.3|1078.5|1080.3|1078.5|1080.5|1079|1080.3|1078.5|6
1652095660000|2022-05-09 11:27:40|||||||||5
1652095670000|2022-05-09 11:27:50|1080|1078.3|1080|1078.3|1080|1078.3|1080|1078.3|1
1652095680000|2022-05-09 11:28:00|1079.8|1078|1080.5|1079|1080.5|1079|1079.8|1078|7
1652095690000|2022-05-09 11:28:10|||||||||18
1652095700000|2022-05-09 11:28:20|1080.3|1078.5|1080.3|1078.5|1080.5|1078.5|1080.3|1078.5|8
1652095710000|2022-05-09 11:28:30|1080.5|1078.8|1080.3|1078.5|1080.5|1078.8|1080.3|1078.5|25
1652095720000|2022-05-09 11:28:40|1080.5|1078.3|1080.3|1078.5|1080.5|1078.5|1080.3|1078.3|2
1652095730000|2022-05-09 11:28:50|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|6
1652095740000|2022-05-09 11:29:00|1080.5|1079.5|1080.5|1079.3|1080.8|1079.5|1080.5|1079.3|1
1652095750000|2022-05-09 11:29:10|1080|1078.3|1080|1078.5|1080.3|1078.5|1080|1078.3|6
1652095760000|2022-05-09 11:29:20|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|4
1652095770000|2022-05-09 11:29:30|1080.3||1080.3||1080.3||1080||1
1652095780000|2022-05-09 11:29:40|||||||||2
1652095790000|2022-05-09 11:29:50|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|6
1652095820000|2022-05-09 11:30:20|1080.3|1078.8|1080.3|1078.5|1080.3|1078.8|1080.3|1078.5|2
1652095830000|2022-05-09 11:30:30|1081|1078.8|1080.8|1079.3|1081|1079.3|1080.8|1078.8|13
1652095840000|2022-05-09 11:30:40|1080.3|1079|1080.3|1078.5|1080.3|1079|1080|1078.5|20
1652095850000|2022-05-09 11:30:50|1080.5|1079.3|1081.3|1079.8|1081.3|1080|1080.5|1079.3|31
1652095860000|2022-05-09 11:31:00|1081|1079.5|1081|1079.3|1081|1079.5|1081|1079.3|20
1652095870000|2022-05-09 11:31:10|1080.8||1081||1081||1080.8||0
1652095880000|2022-05-09 11:31:20|1080.8|1079|1080.8|1079|1080.8|1079|1080.5|1078.8|5
1652095890000|2022-05-09 11:31:30|1080.5|1078.8|1080.5|1079|1080.5|1079|1080.5|1078.5|1
1652095900000|2022-05-09 11:31:40|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1
1652095910000|2022-05-09 11:31:50|1081|1079.5|1080.5|1079|1081|1079.5|1080.5|1079|0
1652095920000|2022-05-09 11:32:00|1080.3|1078.5|1080.5|1079|1080.5|1079|1080|1078.5|46
1652095930000|2022-05-09 11:32:10|1080.3|1078.8|1080.3|1078.5|1080.3|1078.8|1080.3|1078.5|4
1652095940000|2022-05-09 11:32:20|1080|1078.8|1080|1078.5|1080|1078.8|1080|1078.5|11
1652095950000|2022-05-09 11:32:30|1080.3||1080.3||1080.3||1080.3||5
1652095960000|2022-05-09 11:32:40|1080||1080.3||1080.3||1080||0
1652095970000|2022-05-09 11:32:50|1080.5|1078.8|1080.5|1079|1080.8|1079|1080.5|1078.8|1
1652095980000|2022-05-09 11:33:00||1078.8||1078.8||1078.8||1078.8|1
1652095990000|2022-05-09 11:33:10|1080.3|1078.5|1080|1078.5|1080.3|1078.5|1080|1078.5|2
1652096000000|2022-05-09 11:33:20|1080.5|1078.8|1080|1078.8|1080.5|1078.8|1080|1078.8|4
1652096010000|2022-05-09 11:33:30|1080.3|1079|1080|1078.5|1080.3|1079|1080|1078.5|5
1652096020000|2022-05-09 11:33:40|1079.3|1077.5|1078.3|1076.3|1079.3|1077.5|1078|1076.3|31
1652096030000|2022-05-09 11:33:50|1078|1076.5|1078.3|1076.5|1078.3|1076.5|1078|1076.3|0
1652096040000|2022-05-09 11:34:00|1078|1076.3|1076.8|1075|1078|1076.3|1076.3|1074.8|3
1652096050000|2022-05-09 11:34:10|1076.5|1074.8|1076.5|1074.5|1076.5|1074.8|1076.5|1074.5|0
1652096060000|2022-05-09 11:34:20|1076|1073.8|1074.3|1072.5|1076|1073.8|1074.3|1072.5|15
1652096070000|2022-05-09 11:34:30|1075.3|1072.8|1073.3|1071.8|1075.3|1073.3|1073.3|1071.8|223
1652096080000|2022-05-09 11:34:40|1074|1072.5|1074.8|1073|1074.8|1073|1074|1072.5|10
1652096090000|2022-05-09 11:34:50|1074.5|1072.8|1075|1073.3|1075|1073.3|1074.5|1072.8|0
1652096100000|2022-05-09 11:35:00|1075.3|1073.5|1073.3|1071.8|1075.5|1073.5|1073.3|1071.8|28
1652096110000|2022-05-09 11:35:10|1073|1071.5|1073.8|1072|1073.8|1072|1073|1071.5|7
1652096120000|2022-05-09 11:35:20|1074||1073.8||1074||1073.8||0
1652096130000|2022-05-09 11:35:30|1073.5|1071.8|1073.5|1072|1073.5|1072|1073.5|1071.8|0
1652096140000|2022-05-09 11:35:40|1074.3|1071.8|1074|1072|1074.3|1072.3|1074|1071.8|5
1652096150000|2022-05-09 11:35:50|1073.8|1072.3|1074|1072|1074|1072.3|1073.8|1072|0
1652096160000|2022-05-09 11:36:00|1074.3|1072.3|1074.3|1072.8|1074.3|1072.8|1074.3|1072.3|8
1652096170000|2022-05-09 11:36:10|1074.5|1072.3|1074|1072.3|1074.5|1072.3|1074|1072.3|1
1652096180000|2022-05-09 11:36:20|1073.8|1072|1073.5|1071.8|1073.8|1072|1073.5|1071.5|2
1652096190000|2022-05-09 11:36:30|1074|1072.3|1073.8|1072.3|1074|1072.3|1073.8|1072|6
1652096200000|2022-05-09 11:36:40|1074|1072.8|1074.3|1072.8|1074.5|1073|1074|1072.8|6
1652096210000|2022-05-09 11:36:50|1074|1072.3|1074.8|1073.3|1074.8|1073.3|1073.8|1072|26
1652096220000|2022-05-09 11:37:00|1075.3|1073.5|1076|1074|1076|1074|1075.3|1073.5|3
1652096230000|2022-05-09 11:37:10|1075.8|1074.3|1076.3|1074.5|1076.3|1074.5|1075.8|1074.3|2
1652096240000|2022-05-09 11:37:20|1076.5|1074.8|1077|1075.3|1077|1075.5|1076|1074.8|2
1652096250000|2022-05-09 11:37:30|1077.3|1075.5|1077.5|1076|1077.8|1076|1077|1075.3|20
1652096260000|2022-05-09 11:37:40|1077|1075.5|1077.3|1075.5|1077.5|1076|1077|1075.3|14
1652096270000|2022-05-09 11:37:50|1077||1077.3||1077.3||1077||9
1652096280000|2022-05-09 11:38:00|1077.5|1075.8|1077.5|1075.8|1077.8|1076|1077.5|1075.5|3
1652096290000|2022-05-09 11:38:10|1077.3|1076|1077.5|1076|1077.5|1076|1077.3|1075.5|28
1652096300000|2022-05-09 11:38:20|1078|1076.8|1078|1076.3|1078.3|1076.8|1077.8|1076.3|6
1652096310000|2022-05-09 11:38:30|1078.5|1076.5|1078.5|1076.8|1078.8|1077|1078.5|1076.5|1
1652096320000|2022-05-09 11:38:40|1078.3|1076.5|1078.5|1076.8|1078.5|1076.8|1078.3|1076.5|0
1652096330000|2022-05-09 11:38:50|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|0
1652096340000|2022-05-09 11:39:00|1078.8|1077|1078.5|1077|1078.8|1077|1078.5|1077|10
1652096350000|2022-05-09 11:39:10|1078.8|1077.5|1079|1077.5|1079.3|1077.5|1078.5|1077.5|2
1652096360000|2022-05-09 11:39:20|1079.3|1078|1079.5|1078|1079.5|1078|1079.3|1078|2
1652096370000|2022-05-09 11:39:30|1079.3||1079.3||1079.5||1079.3||0
1652096380000|2022-05-09 11:39:40|1079|1077.5|1079|1077.3|1079.3|1077.5|1079|1077.3|3
1652096390000|2022-05-09 11:39:50|1078.5|1077|1079.3|1077.3|1079.3|1077.3|1078.5|1077|26
1652096400000|2022-05-09 11:40:00|1079|1077|1078.5|1077|1079.3|1077|1078.5|1077|0
1652096410000|2022-05-09 11:40:10|1078.8|1077.3|1079|1077|1079|1077.3|1078.8|1077|6
1652096420000|2022-05-09 11:40:20|||||||||1
1652096430000|2022-05-09 11:40:30||1077.3||1077||1077.3||1077|5
1652096440000|2022-05-09 11:40:40|1078.8|1077.3|1078.5|1077|1078.8|1077.3|1078.5|1077|3
1652096450000|2022-05-09 11:40:50|1078.3|1076.8|1078|1076.5|1078.3|1076.8|1078|1076|6
1652096460000|2022-05-09 11:41:00|1078.3|1076.8|1079.3|1077.3|1079.3|1077.3|1078.3|1076.8|2
1652096470000|2022-05-09 11:41:10|1079|1077.5|1079|1077.3|1079|1077.5|1079|1077.3|1
1652096480000|2022-05-09 11:41:20|1079.5|1077.5|1079.3|1077.8|1079.5|1077.8|1079.3|1077.5|5
1652096490000|2022-05-09 11:41:30|1078.8|1077.5|1078.8|1077|1078.8|1077.5|1078.8|1077|2
1652096500000|2022-05-09 11:41:40|1079|1077.3|1077.8|1075.8|1079|1077.3|1077.8|1075.8|22
1652096510000|2022-05-09 11:41:50|1077.5|1075.3|1077|1075.3|1077.5|1075.3|1077|1075.3|5
1652096520000|2022-05-09 11:42:00|1077.8|1076|1078|1076.5|1078|1076.5|1077.8|1076|4
1652096530000|2022-05-09 11:42:10|1077.8|1076.8|1077.5|1075.8|1078|1076.8|1077|1075.3|150
1652096540000|2022-05-09 11:42:20|1077.8|1076|1077.8|1076|1077.8|1076.3|1077.8|1076|7
1652096550000|2022-05-09 11:42:30|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|1
1652096560000|2022-05-09 11:42:40||1076||1076||1076||1076|0
1652096570000|2022-05-09 11:42:50|1078|1076.5|1078.5|1076.8|1078.5|1076.8|1078|1076.5|10
1652096580000|2022-05-09 11:43:00|1078.3|1076.5|1078.8|1076.8|1079.3|1077.3|1078.3|1076.5|12
1652096590000|2022-05-09 11:43:10|1079|1077|1079.3|1077.3|1079.5|1077.3|1079|1077|3
1652096600000|2022-05-09 11:43:20|1079|1076.8|1078.8|1076.8|1079.3|1076.8|1078.8|1076.8|8
1652096610000|2022-05-09 11:43:30|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|8
1652096620000|2022-05-09 11:43:40|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|18
1652096630000|2022-05-09 11:43:50|1077.5|1075.5|1076.3|1074.5|1077.5|1075.5|1076.3|1074.5|5
1652096640000|2022-05-09 11:44:00|1076|1075|1076.5|1075|1076.5|1075|1076|1075|9
1652096650000|2022-05-09 11:44:10|1077|1075.3|1077.3|1075.5|1077.3|1075.5|1076.8|1075.3|6
1652096660000|2022-05-09 11:44:20||1075.3||1075.5||1075.5||1075.3|5
1652096670000|2022-05-09 11:44:30|1077|1075.3|1076.8|1075|1077.3|1075.3|1076.8|1075|0
1652096680000|2022-05-09 11:44:40|1077|1074.5|1076.3|1074.5|1077|1075|1076.3|1074.5|27
1652096690000|2022-05-09 11:44:50|1076|1074.8|1075.3|1073.8|1076|1074.8|1075.3|1073.5|11
1652096700000|2022-05-09 11:45:00|1075|1073.5|1075.5|1074|1075.5|1074|1075|1073.5|8
1652096710000|2022-05-09 11:45:10|1075.8|1074.3|1075.5|1074|1076|1074.5|1075.5|1073.8|43
1652096720000|2022-05-09 11:45:20|1076|1074.3|1075.8|1074|1076|1074.3|1075.8|1073.8|22
1652096730000|2022-05-09 11:45:30|1075.5|1073.8|1075|1073.5|1075.5|1074|1075|1073.5|2
1652096740000|2022-05-09 11:45:40|1075.3|1073.8|1074|1072.5|1075.3|1073.8|1074|1072.5|51
1652096750000|2022-05-09 11:45:50|1074.3|1072.8|1074|1072.3|1074.3|1072.8|1074|1072.3|7
1652096760000|2022-05-09 11:46:00|1074.3|1071.8|1073|1071.3|1074.3|1071.8|1073|1070.8|24
1652096770000|2022-05-09 11:46:10|1072.8|1071|1074.3|1072.5|1074.3|1072.5|1072.5|1070.8|14
1652096780000|2022-05-09 11:46:20|1074.5|1072.8|1074.8|1073|1075.3|1073.3|1074.5|1072.8|8
1652096790000|2022-05-09 11:46:30|1074.3|1072.5|1074.8|1073|1074.8|1073|1074.3|1072.5|1
1652096800000|2022-05-09 11:46:40|1075|1072.5|1074.3|1072.5|1075|1073|1074.3|1072.5|14
1652096810000|2022-05-09 11:46:50|1074.5|1073|1074.5|1073|1074.8|1073|1074.3|1073|10
1652096820000|2022-05-09 11:47:00|1075|1073.5|1075|1073|1075.3|1073.5|1074.3|1072.5|18
1652096830000|2022-05-09 11:47:10|1075.3|1073.3|1075.3|1073.5|1075.3|1073.5|1075.3|1073.3|2
1652096840000|2022-05-09 11:47:20|1075|1073.8|1075.3|1073.5|1075.3|1073.8|1075|1073.5|5
1652096850000|2022-05-09 11:47:30|1075.8|1073.8|1075.5|1073.8|1075.8|1073.8|1075.5|1073.8|6
1652096860000|2022-05-09 11:47:40|1075.8|1073.5|1075.5|1073.5|1075.8|1073.5|1075.5|1073.5|5
1652096870000|2022-05-09 11:47:50|1074.8|1072.8|1075|1073.3|1075.3|1073.3|1074.8|1072.8|6
1652096880000|2022-05-09 11:48:00|1075.8|1073.5|1075.8|1073.8|1075.8|1073.8|1075.8|1073.5|6
1652096890000|2022-05-09 11:48:10|1076.5|1074|1075.8|1073.5|1077|1075|1075.8|1073.5|31
1652096900000|2022-05-09 11:48:20|1075.5|1073.8|1076|1074|1076.3|1074.5|1075.5|1073.8|1
1652096910000|2022-05-09 11:48:30|1075.8|1073.8|1075.8|1074|1076|1074.3|1075.8|1073.8|1
1652096920000|2022-05-09 11:48:40|1075.5|1073.8|1075.3|1073.8|1076|1074|1075.3|1073.5|0
1652096930000|2022-05-09 11:48:50|1075.5|1073.5|1075.5|1073.5|1075.5|1073.8|1075.5|1073.5|5
1652096940000|2022-05-09 11:49:00|1075.3|1073.3|1075.3|1073.5|1075.3|1073.5|1075.3|1073.3|4
1652096950000|2022-05-09 11:49:10|1074.8|1073.3|1075.3|1073.5|1075.3|1073.5|1074.8|1073.3|7
1652096960000|2022-05-09 11:49:20|1075.5|1074|1075.5|1073.8|1075.5|1074|1075.5|1073.8|6
1652096970000|2022-05-09 11:49:30||1074||1074||1074||1074|5
1652096980000|2022-05-09 11:49:40|1075.3|1073.5|1075.5|1073.5|1075.5|1073.8|1075.3|1073.5|9
1652096990000|2022-05-09 11:49:50|1075.3|1073.8|1075|1073.3|1075.3|1073.8|1075|1073.3|0
1652097000000|2022-05-09 11:50:00|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|1075.3|1073.3|2
1652097010000|2022-05-09 11:50:10|1075.5|1073.8|1075.5|1073.8|1075.5|1074|1075.5|1073.5|0
1652097030000|2022-05-09 11:50:30||1073.5||1073.8||1073.8||1073.5|0
1652097040000|2022-05-09 11:50:40|1075.8|1073.5|1075.8|1073.8|1075.8|1073.8|1075.5|1073.5|15
1652097050000|2022-05-09 11:50:50|1075.5|1073.5|1075.3|1073.5|1075.5|1073.5|1075.3|1073.5|1
1652097060000|2022-05-09 11:51:00|1075.5|1073.8|1075.8|1073.8|1075.8|1073.8|1075.5|1073.8|3
1652097070000|2022-05-09 11:51:10|1075.5|1074|1075.8|1074|1075.8|1074|1075.5|1073.8|5
1652097080000|2022-05-09 11:51:20|1075.5|1073.8|1075.5|1073.5|1075.8|1074|1075.5|1073.5|0
1652097090000|2022-05-09 11:51:30|1075.3|1073.3|1073.5|1071.5|1075.3|1073.5|1073.3|1071.5|30
1652097100000|2022-05-09 11:51:40|1073.3|1071.8|1073.8|1071.8|1073.8|1071.8|1073.3|1071.8|0
1652097110000|2022-05-09 11:51:50|1074|1072|1074.3|1072.3|1074.3|1072.3|1074|1072|1
1652097120000|2022-05-09 11:52:00|1073.8|1071.8|1074|1072.3|1074.3|1072.3|1073.8|1071.8|4
1652097130000|2022-05-09 11:52:10||1072||1072.3||1072.3||1072|0
1652097140000|2022-05-09 11:52:20|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|0
1652097150000|2022-05-09 11:52:30|1074|1072|1073.8|1071.8|1074|1072|1073.8|1071.8|0
1652097160000|2022-05-09 11:52:40|1074|1072|1074|1072.3|1074|1072.3|1074|1072|1
1652097170000|2022-05-09 11:52:50|1074.3|1072.5|1075|1073|1075|1073|1074.3|1072.5|4
1652097180000|2022-05-09 11:53:00|1074.8|1072.8|1075.5|1073.5|1075.5|1073.5|1074.8|1072.8|3
1652097190000|2022-05-09 11:53:10|1076|1073.8|1076.5|1074.5|1076.5|1074.5|1076|1073.8|12
1652097200000|2022-05-09 11:53:20|1076.8|1074.8|1076.8|1075.3|1076.8|1075.3|1076.5|1074.5|0
1652097210000|2022-05-09 11:53:30|1077|1075|1078.5|1076.3|1078.5|1076.3|1077|1075|25
1652097220000|2022-05-09 11:53:40|1077.8|1075.8|1078|1075.8|1078.3|1075.8|1077.8|1075.8|6
1652097230000|2022-05-09 11:53:50|1078.3|1076|1078.3|1076.3|1078.3|1076.3|1078.3|1075.8|0
1652097240000|2022-05-09 11:54:00|1078.5|1076.5|1078|1076.3|1078.5|1076.8|1078|1076.3|0
1652097250000|2022-05-09 11:54:10|1077.8|1076|1077|1075|1077.8|1076|1077|1075|10
1652097260000|2022-05-09 11:54:20|1076.5|1074.8|1075.8|1073.5|1076.5|1075|1075.8|1073.5|14
1652097270000|2022-05-09 11:54:30|1076|1073.8|1076|1074|1076|1074|1075.8|1073.8|8
1652097280000|2022-05-09 11:54:40|1076.3|1074.3|1076|1074.3|1076.3|1074.3|1076|1074.3|0
1652097290000|2022-05-09 11:54:50|1075.3|1074|1074.8|1073.3|1075.3|1074|1074.8|1073.3|21
1652097300000|2022-05-09 11:55:00|1075.5|1073.5|1075.5|1073.5|1075.8|1073.8|1075.5|1073.5|3
1652097310000|2022-05-09 11:55:10|1075.8|1074|1075.5|1074|1076|1074.3|1075.5|1074|6
1652097320000|2022-05-09 11:55:20|1075.3|1073.5|1074.8|1073|1075.3|1073.5|1074.8|1072.8|1
1652097330000|2022-05-09 11:55:30|1075|1072.8|1075|1073.3|1075|1073.3|1075|1072.8|5
1652097340000|2022-05-09 11:55:40|1074.8|1073.5|1074.5|1072.8|1074.8|1073.5|1074.5|1072.8|28
1652097350000|2022-05-09 11:55:50|1075|1073.3|1074.3|1072.3|1075|1073.3|1074.3|1072.3|54
1652097360000|2022-05-09 11:56:00|1074.5|1072.5|1074.3|1072.3|1074.5|1072.5|1074.3|1072.3|0
1652097370000|2022-05-09 11:56:10|1074|1072|1074.3|1072.3|1074.3|1072.5|1074|1072|0
1652097380000|2022-05-09 11:56:20|1074|1072|1074.3|1072.5|1074.3|1072.5|1074|1072|104
1652097390000|2022-05-09 11:56:30|1074.5|1072.3|1074.3|1072.3|1074.5|1072.3|1074|1072.3|3
1652097400000|2022-05-09 11:56:40||1072.5||1072.5||1072.5||1072.3|0
1652097410000|2022-05-09 11:56:50|1074|1072|1074|1072|1074|1072|1074|1072|1
1652097420000|2022-05-09 11:57:00||1072.3||1072||1072.3||1072|6
1652097430000|2022-05-09 11:57:10|1074.5|1072.5|1074.3|1072.8|1074.5|1072.8|1074.3|1072.5|6
1652097440000|2022-05-09 11:57:20|1074|1072.3|1074.3|1072.5|1074.3|1072.5|1074|1072.3|14
1652097460000|2022-05-09 11:57:40|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072|0
1652097470000|2022-05-09 11:57:50|1074.3|1072.5|1074.8|1072.8|1074.8|1072.8|1074.3|1072.5|2
1652097480000|2022-05-09 11:58:00|1075.5|1073.3|1075.3|1073.3|1075.5|1073.3|1075.3|1073.3|1
1652097490000|2022-05-09 11:58:10|1075|1073|1075|1073|1075|1073|1075|1073|0
1652097500000|2022-05-09 11:58:20|1075.5|1073.3|1075.5|1073.3|1075.5|1073.3|1075.5|1073.3|9
1652097510000|2022-05-09 11:58:30|1075.8|1073.5|1075.8|1073.5|1075.8|1073.5|1075.5|1073.5|4
1652097520000|2022-05-09 11:58:40|1075.5|1073.3|1075.5|1073|1075.5|1073.3|1075.5|1073|0
1652097530000|2022-05-09 11:58:50|1075||1075||1075.3||1075||0
1652097540000|2022-05-09 11:59:00|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|1075|1073.3|3
1652097550000|2022-05-09 11:59:10|1075|1073|1075|1073|1075|1073|1075|1073|0
1652097570000|2022-05-09 11:59:30|1075.5|1073.3|1075.3|1073.3|1075.5|1073.3|1075.3|1073.3|3
1652097580000|2022-05-09 11:59:40|1075.5||1075.5||1075.5||1075.5||0
1652097590000|2022-05-09 11:59:50|1075.8|1073|1075.8|1073.5|1075.8|1073.5|1075.8|1073|2
1652097600000|2022-05-09 12:00:00|1076.3|1074.3|1076|1074.3|1076.3|1074.3|1076|1074.3|2
1652097610000|2022-05-09 12:00:10|||||||||1
1652097620000|2022-05-09 12:00:20|1076.8|1074.8|1077|1074.8|1077|1074.8|1076.8|1074.8|4
1652097630000|2022-05-09 12:00:30|1077.3|1075|1077.3|1075|1077.3|1075|1077.3|1075|1
1652097640000|2022-05-09 12:00:40|1077|1075.3|1076.8|1075|1077|1075.3|1076.8|1075|16
1652097650000|2022-05-09 12:00:50||1074.8||1074.8||1074.8||1074.8|26
1652097660000|2022-05-09 12:01:00||1075||1075||1075||1075|13
1652097670000|2022-05-09 12:01:10|1077.8|1075.8|1077.5|1076|1077.8|1076|1077.5|1075.5|32
1652097680000|2022-05-09 12:01:20||1075.5||1075.8||1075.8||1075.5|2
1652097690000|2022-05-09 12:01:30||1075.5||1075.8||1075.8||1075.5|0
1652097710000|2022-05-09 12:01:50|1077|1075|1076|1074|1077|1075|1075.8|1073.8|7
1652097720000|2022-05-09 12:02:00|1075.8|1073.3|1075.8|1074|1076|1074.3|1075.3|1073.3|5
1652097730000|2022-05-09 12:02:10|1075.5|1073.3|1076.3|1074.5|1076.3|1074.8|1075.5|1073.3|1
1652097740000|2022-05-09 12:02:20|1076.5|1074.3|1076.3|1074.3|1076.5|1074.8|1076|1074.3|5
1652097750000|2022-05-09 12:02:30|1076|1074.5|1076|1074.3|1076|1074.5|1076|1074|1
1652097760000|2022-05-09 12:02:40|1076.3|1074.5|1076.3|1074.5|1076.3|1074.8|1076|1074.3|0
1652097770000|2022-05-09 12:02:50|1076|1074.3|1076|1074.3|1076|1074.5|1076|1074|0
1652097780000|2022-05-09 12:03:00|1075.8|1074|1076|1074.3|1076|1074.3|1075.8|1074|2
1652097790000|2022-05-09 12:03:10|1076.8|1075|1076.8|1075|1076.8|1075|1076.8|1075|6
1652097800000|2022-05-09 12:03:20|1077|1074|1075.8|1074|1077|1074.3|1075.5|1074|46
1652097810000|2022-05-09 12:03:30|1075.5||1076||1076||1075.5||0
1652097820000|2022-05-09 12:03:40|1075.8|1074.3|1076|1074|1076|1074.3|1075.8|1074|0
1652097830000|2022-05-09 12:03:50|1075.8||1076||1076||1075.8||5
1652097840000|2022-05-09 12:04:00|1076.3|1074.3|1077|1075.3|1077.3|1075.5|1076.3|1074.3|6
1652097850000|2022-05-09 12:04:10|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|0
1652097860000|2022-05-09 12:04:20|1077.5|1076|1078|1076.3|1078|1076.3|1077.5|1075.8|3
1652097870000|2022-05-09 12:04:30|1078.5|1076.8|1076.3|1074.3|1078.5|1077|1076.3|1073.8|23
1652097880000|2022-05-09 12:04:40|1076.5|1074.5|1076.8|1075|1076.8|1075|1076.5|1074.3|0
1652097890000|2022-05-09 12:04:50||1075.3||1075.3||1075.3||1075.3|1
1652097900000|2022-05-09 12:05:00|1076.5|1075|1076.5|1074.5|1076.5|1075|1076.5|1074.5|0
1652097910000|2022-05-09 12:05:10|1076.3|1074.8|1076.5|1074.8|1076.8|1075|1075.8|1074.3|15
1652097920000|2022-05-09 12:05:20|1076.8|1075|1076.8|1074.8|1076.8|1075|1076.5|1074.8|10
1652097930000|2022-05-09 12:05:30|1077|1075|1077|1075|1077.3|1075|1077|1075|10
1652097940000|2022-05-09 12:05:40|1076.5|1074.8|1077.3|1075.3|1077.3|1075.5|1076.5|1074.8|1
1652097950000|2022-05-09 12:05:50|1077.5|1075.8|1077.3|1075.5|1077.5|1075.8|1077.3|1075.3|4
1652097960000|2022-05-09 12:06:00|1077.5|1075.8|1077.8|1075.8|1078|1075.8|1077.5|1075.5|0
1652097970000|2022-05-09 12:06:10|1078|1076.5|1078.3|1076.5|1078.3|1076.5|1078|1076|0
1652097980000|2022-05-09 12:06:20|1078|1076.3|1078|1076|1078.3|1076.5|1078|1075.8|5
1652097990000|2022-05-09 12:06:30|1077.8|1075.8|1078|1076|1078|1076.3|1077.8|1075.8|0
1652098000000|2022-05-09 12:06:40|1078.3|1076.5|1078.3|1076.3|1078.3|1076.5|1078.3|1076.3|5
1652098020000|2022-05-09 12:07:00|1078|1076|1078.5|1077|1078.5|1077|1078|1076|9
1652098030000|2022-05-09 12:07:10|1078.8|1077.3|1078.5|1077|1079.3|1077.3|1078.5|1076.5|14
1652098040000|2022-05-09 12:07:20|1078.3|1076.8|1079.8|1078|1080|1078.3|1078.3|1076.8|9
1652098050000|2022-05-09 12:07:30|1079.3|1077.8|1079.3|1077.3|1079.3|1077.8|1078.8|1076.8|30
1652098060000|2022-05-09 12:07:40|1079.8|1077.5|1079.5|1077.8|1080|1078.3|1079.5|1077.5|14
1652098070000|2022-05-09 12:07:50|1079.3|1078|1078|1076.3|1079.3|1078|1077.8|1075.8|24
1652098080000|2022-05-09 12:08:00|1078.5|1076.8|1079.3|1077.5|1079.3|1077.5|1078.5|1076.5|1
1652098090000|2022-05-09 12:08:10|1079.5|1077.3|1079.3|1077.3|1079.5|1077.3|1079|1077|0
1652098100000|2022-05-09 12:08:20|1079|1077|1079|1077|1079|1077|1079|1077|0
1652098110000|2022-05-09 12:08:30||1077.3||1077.5||1077.5||1077.3|0
1652098120000|2022-05-09 12:08:40|1079.5||1079.5||1079.5||1079.5||3
1652098130000|2022-05-09 12:08:50||1077.8||1077.8||1077.8||1077.8|0
1652098140000|2022-05-09 12:09:00|1080|1078.3|1079.5|1077.8|1080|1078.3|1079.5|1077.8|19
1652098150000|2022-05-09 12:09:10|1079.8|1077.5|1079.8|1078|1080|1078.3|1079.8|1077.5|27
1652098160000|2022-05-09 12:09:20|1080.3|1078.5|1080.3|1078.8|1080.8|1079.3|1080.3|1078.5|3
1652098170000|2022-05-09 12:09:30|1079.8|1079|1079.5|1077.5|1080|1079|1079.5|1077.5|16
1652098180000|2022-05-09 12:09:40|1079.8|1077.8|1080|1078.3|1080|1078.3|1079.8|1077.8|0
1652098190000|2022-05-09 12:09:50|1079.8|1078|1080|1078.3|1080.3|1078.8|1079.8|1078|3
1652098200000|2022-05-09 12:10:00|1080.5|1078.8|1080.3|1078.5|1080.5|1078.8|1080.3|1078.5|5
1652098210000|2022-05-09 12:10:10|1080|1077.8|1079.8|1078|1080|1078|1079.8|1077.8|2
1652098220000|2022-05-09 12:10:20||1077.8||1077.8||1077.8||1077.8|0
1652098230000|2022-05-09 12:10:30|1079.5|1077.5|1079.5|1077.8|1079.5|1078|1079.5|1077.5|0
1652098240000|2022-05-09 12:10:40|1079.3|1077.5|1079.5|1077.8|1079.5|1078|1079.3|1077.5|5
1652098250000|2022-05-09 12:10:50|1079.8|1078|1079.8|1078.3|1079.8|1078.3|1079.8|1077.8|1
1652098260000|2022-05-09 12:11:00|1079.5|1078|1079|1077.5|1079.8|1078.3|1079|1077.5|11
1652098270000|2022-05-09 12:11:10|1079.3|1077.8|1079|1077.5|1079.3|1077.8|1079|1077.5|1
1652098280000|2022-05-09 12:11:20|1078.5|1076.8|1078.3|1076.8|1078.5|1076.8|1078.3|1076.8|9
1652098290000|2022-05-09 12:11:30|1078.5|1077|1078|1076.5|1078.5|1077|1078|1076.5|4
1652098300000|2022-05-09 12:11:40|1078.5|1076.8|1078.5|1077|1078.5|1077|1078.5|1076.8|38
1652098310000|2022-05-09 12:11:50|1078.8|1077.3|1078.5|1076.8|1078.8|1077.3|1078.3|1076.8|19
1652098320000|2022-05-09 12:12:00|1078.8|1077|1078.5|1077|1078.8|1077|1078.3|1076.5|14
1652098330000|2022-05-09 12:12:10|1078.3|1076.8|1078.5|1076.8|1078.5|1076.8|1078.3|1076.8|0
1652098340000|2022-05-09 12:12:20|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1076.8|7
1652098350000|2022-05-09 12:12:30|1079|1077.3|1078.3|1076.5|1079|1077.5|1078.3|1076.5|6
1652098360000|2022-05-09 12:12:40|1077.8|1076.3|1077.5|1075.8|1078|1076.3|1077.3|1075.5|6
1652098380000|2022-05-09 12:13:00|1077.3|1075.5|1077|1075.3|1077.3|1075.5|1076.5|1074.8|8
1652098390000|2022-05-09 12:13:10|1077.5|1075.8|1077.5|1075.8|1077.5|1076|1077.5|1075.8|19
1652098400000|2022-05-09 12:13:20|1077.3|1075.5|1076.5|1074.8|1077.3|1075.5|1076.5|1074.8|26
1652098410000|2022-05-09 12:13:30||1074.5||1074.5||1074.5||1074.5|3
1652098420000|2022-05-09 12:13:40|1077|1075.3|1077.5|1075.5|1077.5|1075.5|1077|1075.3|11
1652098430000|2022-05-09 12:13:50|1078|1075.8|1078|1076|1078|1076|1077.8|1075.8|0
1652098440000|2022-05-09 12:14:00|1078.5|1076.5|1078.3|1076.5|1078.5|1076.8|1078.3|1076.5|5
1652098450000|2022-05-09 12:14:10|1078.8|1076.8|1078.8|1076.8|1078.8|1077|1078.8|1076.8|2
1652098460000|2022-05-09 12:14:20|1078.5||1078.5||1078.5||1078.5||0
1652098470000|2022-05-09 12:14:30|1078.3|1076.3|1077.3|1075.5|1078.3|1076.3|1077.3|1075.5|3
1652098480000|2022-05-09 12:14:40|1077.5|1075.3|1077.3|1075.3|1077.5|1075.3|1077.3|1075.3|4
1652098490000|2022-05-09 12:14:50||1075.5||1075.5||1075.5||1075.3|1
1652098500000|2022-05-09 12:15:00|1077.5||1077.3||1077.5||1077.3||0
1652098510000|2022-05-09 12:15:10|1077|1075.3|1076|1074.3|1077|1075.3|1076|1074.3|2
1652098520000|2022-05-09 12:15:20||1074.5||1074.3||1074.5||1074.3|1
1652098530000|2022-05-09 12:15:30||1074.5||1074.5||1074.5||1074.5|5
1652098540000|2022-05-09 12:15:40||1074.3||1074.5||1074.5||1074.3|2
1652098550000|2022-05-09 12:15:50|1076.5|1074.8|1076.8|1075|1077|1075.3|1076.5|1074.8|4
1652098560000|2022-05-09 12:16:00|1077|1074.8|1077.3|1075.3|1077.3|1075.5|1077|1074.8|14
1652098570000|2022-05-09 12:16:10|1077|1075|1077|1075|1077.3|1075.5|1077|1075|0
1652098580000|2022-05-09 12:16:20||1075.3||1075||1075.3||1075|2
1652098590000|2022-05-09 12:16:30|1077.3|1075.3|1076.8|1075|1077.3|1075.3|1076.8|1075|0
1652098600000|2022-05-09 12:16:40|1076.5|1075.3|1076.5|1075|1076.8|1075.3|1076.3|1074.5|7
1652098610000|2022-05-09 12:16:50|1076.3|1074.8|1076.3|1074.5|1076.3|1074.8|1076|1074.5|2
1652098620000|2022-05-09 12:17:00|1076||1076.3||1076.3||1076||6
1652098630000|2022-05-09 12:17:10|1076.5|1074.8|1076.3|1074.5|1076.5|1074.8|1076.3|1074.5|8
1652098640000|2022-05-09 12:17:20|1076.5|1074.8|1076.5|1075|1076.5|1075|1076.5|1074.8|2
1652098650000|2022-05-09 12:17:30||1074.8||1074.8||1074.8||1074.5|3
1652098660000|2022-05-09 12:17:40|1076.3||1076.5||1076.5||1076.3||0
1652098670000|2022-05-09 12:17:50||1075||1075||1075||1075|58
1652098680000|2022-05-09 12:18:00|1076.8|1074.8|1078.3|1076.3|1078.3|1076.3|1076.8|1074.8|31
1652098690000|2022-05-09 12:18:10|1078|1076.5|1078.3|1076.5|1078.3|1076.5|1078|1076.5|3
1652098700000|2022-05-09 12:18:20|1078.8|1076.8|1078.5|1076.8|1078.8|1076.8|1078.5|1076.8|9
1652098710000|2022-05-09 12:18:30|1078.3||1078.5||1078.5||1078.3||0
1652098720000|2022-05-09 12:18:40||1077||1076.5||1077||1076.5|1
1652098730000|2022-05-09 12:18:50|1078.3||1078.3||1078.5||1078.3||0
1652098740000|2022-05-09 12:19:00|1078.5|1076.8|1079.5|1077.8|1079.8|1078|1078.5|1076.8|3
1652098750000|2022-05-09 12:19:10|1079.8|1078|1079.8|1078|1080|1078.5|1079.8|1078|3
1652098760000|2022-05-09 12:19:20|1079.5|1077.8|1079.3|1077.3|1079.5|1077.8|1079|1077.3|6
1652098770000|2022-05-09 12:19:30|1079|1077|1079|1077|1079|1077.3|1078.8|1077|6
1652098780000|2022-05-09 12:19:40|1078.8|1077.3|1080.5|1078.8|1080.5|1078.8|1078.8|1077.3|4
1652098790000|2022-05-09 12:19:50|1080.8|1079|1079.8|1077.8|1080.8|1079|1079.3|1077.5|33
1652098800000|2022-05-09 12:20:00|1079.5||1079.5||1079.8||1079.3||0
1652098810000|2022-05-09 12:20:10|1079.3||1079.5||1079.5||1079.3||1
1652098820000|2022-05-09 12:20:20|1079.8|1078|1080|1078|1080|1078|1079.8|1078|0
1652098830000|2022-05-09 12:20:30|1080.3|1078.3|1080.5|1078.8|1080.5|1078.8|1080|1078.3|4
1652098840000|2022-05-09 12:20:40|1080.8|1079|1080.8|1079|1080.8|1079|1080.8|1079|1
1652098850000|2022-05-09 12:20:50|1080.3|1079.3|1080.3|1078.5|1080.3|1079.3|1080.3|1078.5|5
1652098860000|2022-05-09 12:21:00|1080|1078.3|1079.8|1078|1080|1078.5|1079.3|1077.8|7
1652098870000|2022-05-09 12:21:10|1080|1077.8|1080|1078.3|1080|1078.3|1079.5|1077.8|15
1652098880000|2022-05-09 12:21:20|1079.8|1078|1080|1078.3|1080|1078.3|1079.8|1077.8|13
1652098890000|2022-05-09 12:21:30|1080.5|1078.8|1080.8|1079|1080.8|1079|1080.5|1078.8|1
1652098900000|2022-05-09 12:21:40|1080.5|1078.8|1080.5|1078.5|1080.5|1078.8|1080.5|1078.5|0
1652098910000|2022-05-09 12:21:50|1080.3|1078.3|1080.3|1078.5|1080.5|1079|1080|1078.3|55
1652098920000|2022-05-09 12:22:00|1080.5|1078.8|1080.3|1078.8|1080.5|1078.8|1080.3|1078.3|16
1652098930000|2022-05-09 12:22:10|1080.8|1079|1081.5|1079.8|1081.8|1079.8|1080.8|1079|18
1652098940000|2022-05-09 12:22:20|1081.8|1079.5|1081|1079.3|1081.8|1079.5|1081|1079.3|0
1652098950000|2022-05-09 12:22:30||1079||1079||1079||1079|20
1652098960000|2022-05-09 12:22:40|1080.5|1079.3|1080.5|1078.8|1080.5|1079.3|1080.5|1078.5|21
1652098970000|2022-05-09 12:22:50||1079||1078.8||1079||1078.8|2
1652098980000|2022-05-09 12:23:00|1080.3|1078|1079.8|1078|1080.3|1078.3|1079.8|1077.8|12
1652098990000|2022-05-09 12:23:10|||||||||1
1652099000000|2022-05-09 12:23:20|1079.5|1077.8|1079.5|1077.5|1079.5|1077.8|1079.3|1077.5|1
1652099010000|2022-05-09 12:23:30|1079.3|1077.3|1079.3|1077.3|1079.5|1077.3|1079.3|1077.3|5
1652099020000|2022-05-09 12:23:40|1079|1077.5|1079.3|1077.5|1079.3|1077.5|1079|1077.5|0
1652099030000|2022-05-09 12:23:50|1079.5|1077.8|1080.3|1078.3|1080.3|1078.3|1079.5|1077.8|11
1652099040000|2022-05-09 12:24:00||1078.5||1078.3||1078.5||1078.3|0
1652099050000|2022-05-09 12:24:10||1078.5||1078.3||1078.5||1078|1
1652099060000|2022-05-09 12:24:20|1080|1078|1079.8|1078|1080|1078|1079.8|1077.8|1
1652099070000|2022-05-09 12:24:30||1077.8||1077.8||1077.8||1077.8|6
1652099080000|2022-05-09 12:24:40||1078||1078||1078||1078|0
1652099090000|2022-05-09 12:24:50||1077.8||1077.8||1077.8||1077.8|0
1652099100000|2022-05-09 12:25:00|1079.5|1076.8|1078.3|1076.5|1079.8|1076.8|1078.3|1076.5|5
1652099110000|2022-05-09 12:25:10|1078.5|1076.8|1079.5|1077.5|1079.5|1077.5|1078.3|1076.8|3
1652099120000|2022-05-09 12:25:20|1080|1078|1079.8|1078|1080|1078|1079.8|1077.8|0
1652099130000|2022-05-09 12:25:30|1079.5|1077.8|1079.5|1077.5|1079.5|1077.8|1079.5|1077.5|0
1652099140000|2022-05-09 12:25:40|1079.3||1079.3||1079.3||1079.3||2
1652099150000|2022-05-09 12:25:50|1079.5||1079.5||1079.5||1079.3||0
1652099160000|2022-05-09 12:26:00|1079.3|1077.3|1078.5|1077|1079.5|1077.3|1078.5|1077|1
1652099170000|2022-05-09 12:26:10|1078.3|1076.5|1078.3|1076.5|1078.5|1076.5|1078.3|1076.5|5
1652099180000|2022-05-09 12:26:20|1078|1076.8|1079|1077|1079|1077|1078|1076.8|2
1652099190000|2022-05-09 12:26:30|1078.8|1076.8|1078.5|1076.8|1078.8|1076.8|1078.5|1076.8|2
1652099200000|2022-05-09 12:26:40|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|0
1652099230000|2022-05-09 12:27:10|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1077|0
1652099240000|2022-05-09 12:27:20|1079|1077.3|1079.3|1077.3|1079.5|1077.8|1079|1077.3|5
1652099250000|2022-05-09 12:27:30|1079.5|1077.5|1079.3|1077.5|1079.8|1077.8|1079.3|1077.5|0
1652099260000|2022-05-09 12:27:40|1079.5|1077.8|1079.8|1078|1079.8|1078|1079.5|1077.8|1
1652099270000|2022-05-09 12:27:50|1079.5||1079.8||1079.8||1079.5||0
1652099280000|2022-05-09 12:28:00||1078.3||1078||1078.3||1078|0
1652099290000|2022-05-09 12:28:10|1079.5||1079.5||1079.5||1079.5||6
1652099300000|2022-05-09 12:28:20|1079.3|1077.5|1078.5|1076.8|1079.3|1077.5|1078.5|1076.8|3
1652099320000|2022-05-09 12:28:40|1078.8|1077|1079.5|1077.5|1079.5|1077.8|1078.8|1077|3
1652099330000|2022-05-09 12:28:50|1079.3|1077.8|1079.3|1077.5|1079.5|1077.8|1079.3|1077.5|0
1652099340000|2022-05-09 12:29:00|1079|1077.3|1079.3|1077.3|1079.3|1077.5|1079|1077.3|0
1652099350000|2022-05-09 12:29:10|1079|1077|1078.8|1077|1079|1077.3|1078.8|1077|1
1652099360000|2022-05-09 12:29:20|1078.5|1076.8|1078.3|1076.5|1078.5|1076.8|1078.3|1076.5|2
1652099370000|2022-05-09 12:29:30|1078||1078||1078||1078||5
1652099380000|2022-05-09 12:29:40|1077.8|1076|1077.8|1076|1077.8|1076|1077.8|1076|1
1652099390000|2022-05-09 12:29:50||1076.3||1076.3||1076.3||1076|0
1652099400000|2022-05-09 12:30:00|1078|1076.5|1078.3|1076.3|1078.5|1076.8|1078|1076.3|5
1652099410000|2022-05-09 12:30:10||1076.5||1076.5||1076.8||1076.5|2
1652099420000|2022-05-09 12:30:20|1078.8|1076.8|1079|1077|1079|1077.3|1078.8|1076.8|4
1652099430000|2022-05-09 12:30:30|1079.3|1077.3|1079.5|1077.8|1079.5|1077.8|1079.3|1077.3|2
1652099450000|2022-05-09 12:30:50|1079.3||1079.3||1079.5||1079.3||6
1652099470000|2022-05-09 12:31:10|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|9
1652099480000|2022-05-09 12:31:20|1079||1079||1079||1078.8||0
1652099490000|2022-05-09 12:31:30|1078.8|1077|1078.3|1076.5|1078.8|1077|1078.3|1076.5|1
1652099500000|2022-05-09 12:31:40|1078|1076.3|1078|1076.5|1078.3|1076.5|1078|1076.3|0
1652099510000|2022-05-09 12:31:50||1076.3||1076.5||1076.5||1076.3|2
1652099520000|2022-05-09 12:32:00|1078.3|1076.8|1078.5|1076.8|1078.5|1077|1078.3|1076.5|6
1652099540000|2022-05-09 12:32:20|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|2
1652099550000|2022-05-09 12:32:30|1077.8|1076|1077.8|1075.8|1077.8|1076|1077.8|1075.8|36
1652099560000|2022-05-09 12:32:40|1078|1076|1077.8|1076|1078|1076.3|1077.8|1076|0
1652099570000|2022-05-09 12:32:50|1077.5|1075.8|1077.5|1076|1077.5|1076|1077.5|1075.8|0
1652099580000|2022-05-09 12:33:00|1077.3|1075.8|1077|1075.5|1077.3|1076|1077|1075.5|1
1652099590000|2022-05-09 12:33:10||1075.3||1075.5||1075.5||1075.3|10
1652099600000|2022-05-09 12:33:20||1075.3||1075.3||1075.5||1075.3|20
1652099620000|2022-05-09 12:33:40|1076.8|1075|1076.5|1075|1076.8|1075|1076.5|1074.8|6
1652099630000|2022-05-09 12:33:50|1077|1074.8|1077.3|1075.5|1077.3|1075.8|1077|1074.8|5
1652099640000|2022-05-09 12:34:00|1077.5|1076|1078.3|1076.5|1078.3|1076.5|1077.5|1075.5|6
1652099650000|2022-05-09 12:34:10|1078|1076.3|1078.3|1076.5|1078.3|1076.5|1078|1076.3|1
1652099660000|2022-05-09 12:34:20|1078.5|1076.8|1078|1076.3|1078.5|1076.8|1078|1076.3|0
1652099670000|2022-05-09 12:34:30|1077.5|1076.5|1077.5|1075.8|1077.5|1076.5|1077.5|1075.8|26
1652099680000|2022-05-09 12:34:40|1077.8|1075.5|1077.8|1076|1077.8|1076|1077.8|1075.5|13
1652099690000|2022-05-09 12:34:50|1078|1076.3|1078|1076.3|1078.3|1076.5|1077.8|1076.3|2
1652099700000|2022-05-09 12:35:00|1077.8|1076|1077.8|1076.3|1077.8|1076.3|1077.5|1076|1
1652099710000|2022-05-09 12:35:10|1078.3|1076|1078.3|1076.8|1078.3|1076.8|1078.3|1076|2
1652099720000|2022-05-09 12:35:20||1076.5||1076.5||1076.5||1076.3|1
1652099730000|2022-05-09 12:35:30|||||||||3
1652099740000|2022-05-09 12:35:40||1076.8||1076.5||1076.8||1076.5|2
1652099750000|2022-05-09 12:35:50|1078|1076.8|1078|1076.3|1078|1076.8|1078|1076.3|3
1652099760000|2022-05-09 12:36:00|1077.8|1076|1077.5|1075.8|1077.8|1076|1077.5|1075.8|6
1652099770000|2022-05-09 12:36:10|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1
1652099780000|2022-05-09 12:36:20|1076.8|1075.3|1076.3|1074.5|1076.8|1075.5|1076.3|1074.5|10
1652099790000|2022-05-09 12:36:30|1076.8|1074.8|1076.5|1074.8|1076.8|1075|1076.5|1074.8|5
1652099800000|2022-05-09 12:36:40|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|7
1652099810000|2022-05-09 12:36:50|||||||||1
1652099820000|2022-05-09 12:37:00|1076.8|1075|1076.8|1075|1076.8|1075|1076.8|1075|4
1652099830000|2022-05-09 12:37:10|1077|1075.3|1077|1075.5|1077|1075.5|1077|1075.3|1
1652099840000|2022-05-09 12:37:20|1078|1076.3|1078|1076.3|1078.3|1076.3|1078|1076.3|6
1652099850000|2022-05-09 12:37:30|1077.8|1076.5|1077.5|1075.8|1078|1076.5|1077.3|1075.8|11
1652099860000|2022-05-09 12:37:40|||||||||3
1652099870000|2022-05-09 12:37:50|1077.8|1076|1078.3|1076.5|1078.3|1076.5|1077.8|1076|2
1652099880000|2022-05-09 12:38:00|1078|1076.8|1078.3|1076.5|1078.3|1076.8|1078|1076.5|11
1652099890000|2022-05-09 12:38:10|1078|1076.3|1077.8|1076.3|1078|1076.3|1077.5|1076|4
1652099900000|2022-05-09 12:38:20|1077.5|1076|1077.5|1075.8|1077.8|1076.3|1077.5|1075.8|1
1652099910000|2022-05-09 12:38:30|1077.3|1076|1077|1075.3|1077.3|1076|1077|1075.3|8
1652099920000|2022-05-09 12:38:40|1076.8||1076.8||1076.8||1076.8||0
1652099930000|2022-05-09 12:38:50|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1074.8|13
1652099940000|2022-05-09 12:39:00|1076.3|1074.8|1076.3|1074.8|1076.5|1074.8|1076|1074.5|5
1652099950000|2022-05-09 12:39:10|1076.5|1075|1076.3|1074.5|1076.5|1075|1076.3|1074.5|5
1652099960000|2022-05-09 12:39:20|1076||1076.3||1076.3||1076||1
1652099980000|2022-05-09 12:39:40|1076.8|1074.8|1076.5|1075|1076.8|1075|1076.5|1074.8|1
1652099990000|2022-05-09 12:39:50|1077|1075.3|1077|1075.5|1077|1075.5|1077|1075.3|4
1652100000000|2022-05-09 12:40:00|1077.3|1075.8|1077.8|1076|1077.8|1076|1077.3|1075.8|1
1652100010000|2022-05-09 12:40:10|||||||||1
1652100020000|2022-05-09 12:40:20|1078.3|1076.3|1078|1076.3|1078.3|1076.3|1078|1076.3|2
1652100030000|2022-05-09 12:40:30|1078.3|1076|1077.5|1075.8|1078.3|1076|1077.5|1075.8|1
1652100040000|2022-05-09 12:40:40|1077.3|1075.3|1077|1075.3|1077.3|1075.3|1077|1075|4
1652100050000|2022-05-09 12:40:50|1076.8|1075|1076.8|1075|1076.8|1075|1076.8|1075|0
1652100060000|2022-05-09 12:41:00|1076.5|1074.8|1076.3|1074.8|1076.5|1075|1076.3|1074.8|0
1652100080000|2022-05-09 12:41:20||1074.5||1074.5||1074.5||1074.5|3
1652100090000|2022-05-09 12:41:30|1076.5|1074.8|1077.3|1075.5|1077.3|1075.5|1076.5|1074.8|17
1652100100000|2022-05-09 12:41:40|1077.5||1077.3||1077.5||1077.3||0
1652100110000|2022-05-09 12:41:50|1077.5||1077.3||1077.5||1077.3||0
1652100120000|2022-05-09 12:42:00|1077.5|1076|1077.5|1076|1078|1076.3|1077.5|1076|4
1652100130000|2022-05-09 12:42:10|1078|1076.3|1078.3|1076.5|1078.3|1076.5|1078|1076.3|29
1652100140000|2022-05-09 12:42:20|1078|1076.3|1077.5|1076|1078|1076.3|1077.5|1076|2
1652100150000|2022-05-09 12:42:30|1077.3|1075.8|1077.3|1075.5|1077.3|1075.8|1077.3|1075.5|8
1652100160000|2022-05-09 12:42:40|||||||||11
1652100170000|2022-05-09 12:42:50|1077||1077.3||1077.3||1077||6
1652100190000|2022-05-09 12:43:10|||||||||15
1652100200000|2022-05-09 12:43:20|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|0
1652100210000|2022-05-09 12:43:30|||||||||3
1652100220000|2022-05-09 12:43:40|1077.3|1076|1077.5|1075.8|1077.5|1076|1077.3|1075.8|26
1652100230000|2022-05-09 12:43:50||1076||1076||1076||1076|1
1652100240000|2022-05-09 12:44:00||1075.8||1075.8||1075.8||1075.8|0
1652100250000|2022-05-09 12:44:10||1076||1076||1076||1076|0
1652100260000|2022-05-09 12:44:20|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|20
1652100270000|2022-05-09 12:44:30|1078|1076|1078|1076.5|1078|1076.8|1078|1076|24
1652100280000|2022-05-09 12:44:40|1078.5|1076.8|1078|1076.5|1078.5|1077|1078|1076.5|10
1652100290000|2022-05-09 12:44:50|1078.3||1078||1078.3||1078||0
1652100300000|2022-05-09 12:45:00|1078.3|1076.8|1078|1076.5|1078.3|1076.8|1078|1076.3|6
1652100310000|2022-05-09 12:45:10|1077.8|1076.3|1077.8|1076|1078|1076.3|1077.8|1076|1
1652100320000|2022-05-09 12:45:20|1077.5||1077.8||1077.8||1077.5||1
1652100330000|2022-05-09 12:45:30|1078|1076.3|1077.8|1076.3|1078|1076.3|1077.8|1076.3|16
1652100340000|2022-05-09 12:45:40|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|3
1652100350000|2022-05-09 12:45:50|1077.8|1076.3|1078|1076.3|1078|1076.3|1077.8|1076.3|4
1652100360000|2022-05-09 12:46:00|1078.3|1076.5|1078.8|1077.3|1079|1077.5|1078.3|1076.5|16
1652100370000|2022-05-09 12:46:10|1078.5|1077|1079|1077.3|1079|1077.3|1078.5|1076.8|5
1652100380000|2022-05-09 12:46:20|1078.8|1077.5|1078.8|1077.3|1079|1077.5|1078.8|1077.3|3
1652100400000|2022-05-09 12:46:40|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|4
1652100410000|2022-05-09 12:46:50|1080|1078.3|1079.8|1078.3|1080|1078.3|1079.8|1078.3|42
1652100420000|2022-05-09 12:47:00|1079.5|1077.8|1078.8|1077.3|1079.5|1077.8|1078.8|1077.3|13
1652100430000|2022-05-09 12:47:10|1078.5|1077|1078.5|1077.3|1078.8|1077.3|1078.5|1077|28
1652100440000|2022-05-09 12:47:20|1078.3|1077|1078.3|1077|1078.3|1077|1078.3|1076.8|10
1652100450000|2022-05-09 12:47:30|1078.5|1076.8|1078.5|1077|1078.5|1077|1078.5|1076.8|9
1652100460000|2022-05-09 12:47:40|||||||||29
1652100470000|2022-05-09 12:47:50|1078.3|1076.8|1078.5|1077|1078.5|1077|1078|1076.8|20
1652100480000|2022-05-09 12:48:00|1078.3||1078.3||1078.5||1078.3||0
1652100490000|2022-05-09 12:48:10|1078.5|1076.8|1078.5|1077|1078.5|1077|1078.5|1076.8|5
1652100500000|2022-05-09 12:48:20|1079|1077.5|1079.5|1078|1079.8|1078.3|1079|1077.5|14
1652100510000|2022-05-09 12:48:30|1080|1078.5|1080.3|1078.5|1080.3|1078.5|1080|1078.5|17
1652100520000|2022-05-09 12:48:40|1080|1078.8|1080|1078.3|1080|1078.8|1080|1078.3|0
1652100530000|2022-05-09 12:48:50|||||||||5
1652100540000|2022-05-09 12:49:00|1079.8|1078|1079|1077.5|1079.8|1078|1079|1077.5|6
1652100550000|2022-05-09 12:49:10||1077.3||1077.3||1077.5||1077.3|0
1652100570000|2022-05-09 12:49:30|1079.3|1077.8|1079.8|1078.3|1079.8|1078.3|1079.3|1077.8|1
1652100580000|2022-05-09 12:49:40|1080|1078.5|1080.3|1078.5|1080.3|1078.5|1080|1078.3|0
1652100590000|2022-05-09 12:49:50|1080.5|1078.8|1080.3|1078.8|1080.5|1078.8|1080.3|1078.8|3
1652100600000|2022-05-09 12:50:00|1080|1078.5|1080|1078.5|1080.3|1078.5|1080|1078.3|2
1652100620000|2022-05-09 12:50:20|1079.8|1078|1079.5|1078|1079.8|1078|1079.5|1078|2
1652100640000|2022-05-09 12:50:40|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|4
1652100650000|2022-05-09 12:50:50|1079.5||1079.5||1079.8||1079.5||0
1652100660000|2022-05-09 12:51:00|1079.8|1078.8|1080.3|1078.8|1080.3|1078.8|1079.8|1078.8|2
1652100670000|2022-05-09 12:51:10|1080|1079|1080.5|1079|1080.5|1079|1080|1079|2
1652100690000|2022-05-09 12:51:30||1079.3||1078.8||1079.3||1078.8|15
1652100700000|2022-05-09 12:51:40|1080|1078.3|1079.8|1078.3|1080|1078.3|1079.8|1078.3|2
1652100720000|2022-05-09 12:52:00|1079.5|1078|1080.5|1078.8|1080.5|1078.8|1079.5|1078|21
1652100730000|2022-05-09 12:52:10||1079||1079||1079||1079|9
1652100740000|2022-05-09 12:52:20||1078.8||1078.8||1078.8||1078.8|0
1652100750000|2022-05-09 12:52:30||1079||1078.8||1079||1078.8|0
1652100760000|2022-05-09 12:52:40||1079||1079.3||1079.3||1079|11
1652100770000|2022-05-09 12:52:50||1079||1079.3||1079.3||1079|6
1652100780000|2022-05-09 12:53:00||1079||1079.3||1079.3||1079|52
1652100790000|2022-05-09 12:53:10||1079||1079||1079||1079|14
1652100800000|2022-05-09 12:53:20|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|3
1652100810000|2022-05-09 12:53:30|1080|1078.5|1080.5|1078.8|1080.5|1078.8|1080|1078.5|5
1652100820000|2022-05-09 12:53:40||1079||1078.8||1079||1078.8|5
1652100830000|2022-05-09 12:53:50|||||||||28
1652100840000|2022-05-09 12:54:00|1080.3|1079|1080.5|1079|1080.5|1079|1080.3|1078.8|0
1652100850000|2022-05-09 12:54:10|||||||||28
1652100860000|2022-05-09 12:54:20|1081.5|1079.3|1081.8|1080.3|1082|1080.5|1081.5|1079|20
1652100870000|2022-05-09 12:54:30|1082.3|1080.8|1082.8|1081.3|1083|1081.5|1082.3|1080.5|14
1652100880000|2022-05-09 12:54:40|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.3|14
1652100890000|2022-05-09 12:54:50|1082.8|1081.3|1082.8|1081|1082.8|1081.3|1082.8|1081|1
1652100900000|2022-05-09 12:55:00|1082.5|1081.3|1082.8|1081.3|1083.3|1081.5|1082.5|1081.3|3
1652100910000|2022-05-09 12:55:10|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|6
1652100920000|2022-05-09 12:55:20|1082.8|1081|1082.3|1080.8|1082.8|1081|1082.3|1080.8|3
1652100930000|2022-05-09 12:55:30|1082.5|1081|1082.3|1080.8|1082.5|1081|1082.3|1080.8|8
1652100940000|2022-05-09 12:55:40|1082|1080.5|1081|1079.3|1082.3|1080.8|1081|1079.3|25
1652100950000|2022-05-09 12:55:50|1080.8|1079|1080.5|1079|1081|1079.5|1080.5|1079|17
1652100960000|2022-05-09 12:56:00|1080.8|1078.8|1081.8|1080.3|1081.8|1080.3|1080.8|1078.8|14
1652100970000|2022-05-09 12:56:10|1081.5|1080|1081.3|1079.5|1081.8|1080.3|1081.3|1079.5|6
1652100980000|2022-05-09 12:56:20|1081.5|1079.8|1081.3|1079.8|1081.5|1079.8|1081.3|1079.8|0
1652100990000|2022-05-09 12:56:30|1081.5|1079.5|1081.5|1079.8|1081.5|1079.8|1081.3|1079.5|2
1652101000000|2022-05-09 12:56:40|1081.3|1079.5|1081.3|1079.8|1081.3|1079.8|1081.3|1079.5|0
1652101010000|2022-05-09 12:56:50|1081.8|1079.5|1082.3|1080.5|1082.3|1080.8|1081.8|1079.5|2
1652101020000|2022-05-09 12:57:00|1082.8|1081.3|1082.8|1081|1082.8|1081.3|1082.3|1080.5|11
1652101030000|2022-05-09 12:57:10|1083|1081.3|1082.5|1080.8|1083|1081.3|1082.5|1080.8|4
1652101040000|2022-05-09 12:57:20||1081||1081||1081||1081|2
1652101050000|2022-05-09 12:57:30|1083.3|1081.5|1083.5|1081.8|1083.8|1081.8|1083.3|1081.5|15
1652101060000|2022-05-09 12:57:40|1083.3|1081.5|1082.5|1080.8|1083.5|1082|1082.5|1080.8|22
1652101070000|2022-05-09 12:57:50|1082.3|1081|1082.3|1080.8|1082.3|1081|1082.3|1080.5|0
1652101080000|2022-05-09 12:58:00|1082|1080.5|1082.5|1080.8|1082.5|1080.8|1082|1080.5|7
1652101090000|2022-05-09 12:58:10|1082.3|1080.5|1082|1080.5|1082.5|1080.5|1082|1080.5|0
1652101100000|2022-05-09 12:58:20|1081.5|1080|1081|1079.5|1081.5|1080|1081|1079.5|13
1652101110000|2022-05-09 12:58:30|1081.3|1079.8|1081.5|1080|1081.5|1080|1081.3|1079.8|4
1652101120000|2022-05-09 12:58:40|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|17
1652101130000|2022-05-09 12:58:50|1081.8|1080|1081.3|1079.8|1081.8|1080|1081.3|1079.8|184
1652101140000|2022-05-09 12:59:00|1081|1079.3|1080.3|1078.8|1081|1079.3|1080.3|1078.8|62
1652101150000|2022-05-09 12:59:10|1079.8|1078.3|1080.3|1078.3|1080.3|1078.3|1079.3|1077.8|24
1652101160000|2022-05-09 12:59:20|1079.8|1078.5|1079.8|1077.8|1079.8|1078.5|1079.8|1077.8|0
1652101170000|2022-05-09 12:59:30|1079.3|1077.5|1078.8|1076.8|1079.5|1077.8|1078.3|1076.8|25
1652101180000|2022-05-09 12:59:40|1078.5|1077|1078.8|1077|1078.8|1077|1078.3|1076.8|5
1652101190000|2022-05-09 12:59:50|1079|1077.3|1079|1077.3|1079|1077.3|1079|1077.3|0
1652101200000|2022-05-09 13:00:00|1078.8|1077|1077.3|1075.8|1078.8|1077|1077.3|1075.8|32
1652101210000|2022-05-09 13:00:10|1076.8|1075|1077.3|1075.5|1077.5|1076|1076.8|1075|12
1652101220000|2022-05-09 13:00:20|1077|1075.3|1077.3|1075.5|1077.3|1075.5|1076.3|1074.8|37
1652101230000|2022-05-09 13:00:30|1077|1075.3|1077|1075.3|1077.3|1075.5|1076.8|1075|34
1652101240000|2022-05-09 13:00:40|1077.3|1075.5|1076.3|1074.5|1077.3|1075.5|1076.3|1074.5|16
1652101250000|2022-05-09 13:00:50|1076|1074.8|1076.3|1074.8|1076.3|1074.8|1076|1074.5|9
1652101260000|2022-05-09 13:01:00|1076.5|1075|1076.3|1074.5|1076.8|1075.5|1076.3|1074.5|19
1652101270000|2022-05-09 13:01:10||1074.8||1074.5||1074.8||1074.5|2
1652101280000|2022-05-09 13:01:20||1074.8||1074.8||1074.8||1074.8|0
1652101290000|2022-05-09 13:01:30|1076|1074.5|1076.3|1074.5|1076.5|1075|1076|1074.5|6
1652101300000|2022-05-09 13:01:40|1076.5|1074.8|1077|1075.5|1077|1075.5|1076.5|1074.5|15
1652101310000|2022-05-09 13:01:50|1076.5|1075|1076.3|1074.8|1077|1075.5|1076.3|1074.8|63
1652101320000|2022-05-09 13:02:00|1076.5|1075.3|1077|1075.3|1077|1075.5|1076.3|1074.8|14
1652101330000|2022-05-09 13:02:10|1076.8|1075|1076.5|1074.5|1076.8|1075|1076|1074.5|14
1652101340000|2022-05-09 13:02:20|1076.3|1074.8|1077.3|1075.5|1077.3|1075.5|1076.3|1074.8|7
1652101350000|2022-05-09 13:02:30|1077.5||1077.3||1077.5||1077.3||2
1652101360000|2022-05-09 13:02:40|1078|1076.3|1078|1076.3|1078.3|1076.5|1077.8|1076.3|5
1652101370000|2022-05-09 13:02:50|1078.5|1076.8|1078.8|1077|1078.8|1077.3|1078|1076.5|5
1652101380000|2022-05-09 13:03:00|1079|1077.3|1079|1077.5|1079.3|1077.5|1078.8|1077.3|18
1652101390000|2022-05-09 13:03:10|1079.3|1077.3|1078.8|1077|1079.3|1077.5|1078.8|1077|6
1652101400000|2022-05-09 13:03:20|1078.5|1076.8|1078.3|1076.5|1078.5|1076.8|1078|1076.3|24
1652101410000|2022-05-09 13:03:30|1078.5|1076.8|1078.8|1077|1078.8|1077|1078.3|1076.8|5
1652101420000|2022-05-09 13:03:40|1079|1076.8|1078.8|1077|1079|1077|1078|1076.5|11
1652101430000|2022-05-09 13:03:50|1078.5|1077.3|1079|1077.3|1079|1077.3|1078.5|1077.3|5
1652101440000|2022-05-09 13:04:00|1078.8|1077.5|1079.3|1077.8|1079.5|1077.8|1078.8|1077.3|5
1652101450000|2022-05-09 13:04:10|1079.5|1078|1079.3|1077.8|1079.8|1078|1079.3|1077.8|3
1652101460000|2022-05-09 13:04:20||1077.5||1077.8||1077.8||1077.5|2
1652101470000|2022-05-09 13:04:30|1079.5|1077.5|1080.3|1078.5|1080.3|1078.5|1079.5|1077.5|6
1652101480000|2022-05-09 13:04:40|1080|1078.3|1080.3|1078.5|1080.5|1078.8|1080|1078.3|1
1652101490000|2022-05-09 13:04:50|1081|1078.8|1081.5|1079.8|1081.5|1079.8|1081|1078.5|34
1652101500000|2022-05-09 13:05:00|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1081|1079.5|15
1652101510000|2022-05-09 13:05:10|1081|1079.8|1081.3|1079.8|1081.3|1079.8|1081|1079.5|6
1652101520000|2022-05-09 13:05:20|1081|1079.5|1081.3|1079.8|1081.3|1079.8|1080.8|1079.5|13
1652101530000|2022-05-09 13:05:30|1081|1079.5|1081.8|1080|1081.8|1080|1080.8|1079|58
1652101540000|2022-05-09 13:05:40|1082|1080.3|1082|1080.5|1082.5|1081|1082|1080.3|52
1652101550000|2022-05-09 13:05:50|1082.3|1080.8|1082.5|1080.8|1082.5|1081|1082.3|1080.5|1
1652101560000|2022-05-09 13:06:00|1083.3|1081|1083.5|1082|1083.5|1082|1083.3|1081|38
1652101570000|2022-05-09 13:06:10|1083.3|1081.8|1083.5|1082|1083.5|1082|1083.3|1081.8|10
1652101580000|2022-05-09 13:06:20|1083.3|1081.8|1083.8|1082|1083.8|1082|1083.3|1081.8|70
1652101590000|2022-05-09 13:06:30|1084.3|1082.3|1084|1082.5|1084.8|1083|1084|1082.3|16
1652101600000|2022-05-09 13:06:40|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084|1082.5|2
1652101610000|2022-05-09 13:06:50||1082.5||1082.8||1082.8||1082.5|1
1652101620000|2022-05-09 13:07:00|1084.8|1083|1084.5|1083|1084.8|1083.3|1084.5|1083|5
1652101630000|2022-05-09 13:07:10|1084|1082.8|1083.8|1082.3|1084|1083|1083.8|1082.3|16
1652101640000|2022-05-09 13:07:20|1083.5|1081.8|1083.5|1081.8|1083.8|1081.8|1083|1081.5|17
1652101650000|2022-05-09 13:07:30|1083.3|1081.5|1083.3|1081.3|1083.5|1081.8|1082.8|1081.3|6
1652101660000|2022-05-09 13:07:40|1083.5|1081.5|1083.5|1081.8|1083.8|1082|1083.3|1081.5|14
1652101670000|2022-05-09 13:07:50|1083.8|1082|1084|1082.3|1084|1082.5|1083.8|1082|13
1652101680000|2022-05-09 13:08:00|1084.3|1082.5|1084|1082.5|1084.3|1082.8|1084|1082.5|19
1652101690000|2022-05-09 13:08:10|1084.3||1084.3||1084.3||1084||28
1652101700000|2022-05-09 13:08:20|1084||1084||1084.3||1084||1
1652101710000|2022-05-09 13:08:30|1084.3|1082.8|1085.3|1083.5|1085.3|1083.8|1084|1082.8|64
1652101720000|2022-05-09 13:08:40||1084||1083.8||1084||1083.8|4
1652101730000|2022-05-09 13:08:50|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|1
1652101740000|2022-05-09 13:09:00|1085.3|1084.3|1085.5|1084|1085.5|1084.3|1085.3|1083.8|9
1652101750000|2022-05-09 13:09:10|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|4
1652101760000|2022-05-09 13:09:20|1085|1083.5|1085.3|1084|1085.3|1084|1085|1083.5|3
1652101770000|2022-05-09 13:09:30|1085.5|1084.3|1085.8|1084.3|1085.8|1084.3|1085.5|1084|14
1652101780000|2022-05-09 13:09:40|1086|1084.5|1086|1084.5|1086|1084.5|1085.8|1084.5|7
1652101790000|2022-05-09 13:09:50|1085.8|1084.3|1085.3|1083.5|1086|1084.3|1085.3|1083.5|3
1652101800000|2022-05-09 13:10:00|1085|1083.8|1084.3|1083|1085.8|1084.3|1084.3|1082.8|25
1652101810000|2022-05-09 13:10:10|1084|1082.5|1084|1082.5|1084.5|1083|1084|1082.5|9
1652101820000|2022-05-09 13:10:20|1084.3|1082.8|1084.3|1082.5|1084.5|1083|1083.8|1082.5|12
1652101830000|2022-05-09 13:10:30|1084|1082.8|1084|1082.3|1084|1082.8|1083.8|1082.3|1
1652101840000|2022-05-09 13:10:40|1084.3|1082.5|1083.8|1082.3|1084.3|1082.8|1083.8|1082|9
1652101850000|2022-05-09 13:10:50|1084|1082.5|1084.8|1083.3|1084.8|1083.3|1083.8|1082.5|5
1652101860000|2022-05-09 13:11:00|1085|1083|1085.5|1083.8|1085.5|1084|1084.5|1083|15
1652101870000|2022-05-09 13:11:10|1085.3|1084|1084.8|1083.3|1085.5|1084|1084.8|1083.3|4
1652101880000|2022-05-09 13:11:20|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1084.8|1083.5|6
1652101890000|2022-05-09 13:11:30|1085||1085||1085.3||1085||77
1652101900000|2022-05-09 13:11:40|1084.8|1083.3|1085|1083.3|1085|1083.3|1084.8|1083.3|0
1652101910000|2022-05-09 13:11:50|1084.5|1083.5|1084.8|1083.3|1084.8|1083.5|1084.5|1083|1
1652101920000|2022-05-09 13:12:00|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1084.8|1083.5|8
1652101930000|2022-05-09 13:12:10|1085.5|1083.8|1085.5|1084.3|1085.5|1084.3|1085.5|1083.8|19
1652101940000|2022-05-09 13:12:20|1086|1084.5|1086.3|1084.8|1086.3|1084.8|1086|1084.3|44
1652101950000|2022-05-09 13:12:30|1086.5|1084.5|1086.3|1084.5|1086.5|1084.5|1086|1084.5|4
1652101960000|2022-05-09 13:12:40|1086.5|1084.8|1086.5|1084.8|1086.5|1085|1086.3|1084.8|9
1652101970000|2022-05-09 13:12:50|1086.3|1085|1086.3|1084.8|1086.3|1085|1086.3|1084.8|7
1652101980000|2022-05-09 13:13:00|1086.5|1085|1087.8|1086|1087.8|1086|1086.5|1085|1
1652101990000|2022-05-09 13:13:10|1088|1086.5|1088.3|1086.5|1088.5|1086.5|1088|1086.5|3
1652102000000|2022-05-09 13:13:20|1088.5|1086.8|1089|1087.3|1089|1087.3|1088.5|1086.8|19
1652102010000|2022-05-09 13:13:30|1088.8|1087.5|1089|1087.3|1089|1087.5|1088.8|1087|4
1652102020000|2022-05-09 13:13:40|1088.8|1087.5|1088.8|1087|1088.8|1087.5|1088.5|1087|21
1652102030000|2022-05-09 13:13:50|1088.5|1086.8|1088.3|1086.5|1088.8|1087|1088|1086.3|0
1652102040000|2022-05-09 13:14:00|1088|1086.8|1088.3|1086.5|1088.8|1087|1088|1086.5|2
1652102050000|2022-05-09 13:14:10|1088|1086.3|1088|1086.3|1088|1086.3|1088|1086.3|55
1652102060000|2022-05-09 13:14:20|1087.8|1086|1087|1085.5|1087.8|1086.3|1086.8|1085.3|9
1652102070000|2022-05-09 13:14:30|1086.8|1085.3|1087|1085.5|1087|1085.5|1086.8|1085.3|30
1652102080000|2022-05-09 13:14:40|1087.5|1085.8|1088.3|1086.5|1088.3|1086.5|1087.5|1085.8|28
1652102090000|2022-05-09 13:14:50|1087.5|1086|1087.5|1085.8|1087.5|1086|1087.3|1085.8|5
1652102100000|2022-05-09 13:15:00|1087.3|1085.5|1087|1085.5|1087.8|1086|1087|1085.5|3
1652102110000|2022-05-09 13:15:10|1086.8|1085.3|1086.5|1085|1086.8|1085.3|1086.5|1085|2
1652102120000|2022-05-09 13:15:20|1086.8|1084|1086|1084.3|1086.8|1084.3|1085.5|1084|25
1652102130000|2022-05-09 13:15:30|1085.8|1084|1085.8|1084|1086|1084|1085.8|1084|2
1652102140000|2022-05-09 13:15:40|1086|1084.3|1086.8|1085.3|1086.8|1085.3|1086|1084.3|20
1652102150000|2022-05-09 13:15:50|1086.5|1085|1086.5|1085|1086.8|1085|1086.5|1085|0
1652102160000|2022-05-09 13:16:00|1086|1084.3|1085.3|1083.8|1086|1084.3|1085.3|1083.5|12
1652102170000|2022-05-09 13:16:10|1085|1083.5|1086|1084.3|1086|1084.3|1085|1083.5|2
1652102180000|2022-05-09 13:16:20|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086|1084.3|18
1652102190000|2022-05-09 13:16:30|1086.3||1086.3||1086.5||1086.3||8
1652102200000|2022-05-09 13:16:40|1086|1084.3|1086|1084.3|1086|1084.3|1085.8|1084.3|8
1652102210000|2022-05-09 13:16:50|1085.8||1085.8||1085.8||1085.8||1
1652102220000|2022-05-09 13:17:00|1085.5|1084|1086|1084.3|1086|1084.3|1085|1083.3|20
1652102230000|2022-05-09 13:17:10|1086.3|1084.5|1086.3|1084.8|1086.5|1084.8|1086.3|1084.5|10
1652102240000|2022-05-09 13:17:20|1086.5|1084.5|1086|1084.5|1086.5|1084.8|1086|1084.5|5
1652102250000|2022-05-09 13:17:30|1085.8|1084.3|1085.5|1083.8|1085.8|1084.3|1085|1083.5|4
1652102260000|2022-05-09 13:17:40|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|4
1652102270000|2022-05-09 13:17:50|1086|1084|1085.8|1084|1086|1084.3|1085.8|1084|23
1652102280000|2022-05-09 13:18:00|1086|1084.3|1086.5|1085|1086.5|1085|1085.8|1084|43
1652102290000|2022-05-09 13:18:10|1086.3|1084.8|1086.8|1085|1086.8|1085|1086.3|1084.8|11
1652102300000|2022-05-09 13:18:20|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.3|1084.8|18
1652102310000|2022-05-09 13:18:30||1085.3||1085.3||1085.3||1085.3|1
1652102320000|2022-05-09 13:18:40|1086.5|1085|1086|1084.3|1086.5|1085|1085.8|1084|8
1652102330000|2022-05-09 13:18:50|1085.8|1084|1086.3|1085|1086.3|1085|1085.8|1084|21
1652102340000|2022-05-09 13:19:00|1086.5|1085.3|1086.8|1085.5|1086.8|1085.5|1086.3|1085|30
1652102350000|2022-05-09 13:19:10|1087|1085.8|1086.8|1085|1087|1085.8|1086.8|1085|28
1652102360000|2022-05-09 13:19:20|1086.5||1086.8||1086.8||1086.5||1
1652102370000|2022-05-09 13:19:30|1086.5|1084.5|1085.8|1084.3|1086.5|1084.5|1085.8|1084.3|3
1652102380000|2022-05-09 13:19:40|1086|1084.5|1086.3|1084.8|1086.5|1085|1086|1084.5|19
1652102390000|2022-05-09 13:19:50||1084.5||1084.8||1084.8||1084.5|1
1652102400000|2022-05-09 13:20:00|1086.5|1085|1086.3|1084.8|1086.8|1085|1086.3|1084.8|5
1652102410000|2022-05-09 13:20:10|1085.8|1084|1084.8|1083.3|1085.8|1084|1084.8|1083|29
1652102420000|2022-05-09 13:20:20|1085||1085||1085||1084.8||1
1652102430000|2022-05-09 13:20:30|1084.8||1084.8||1085||1084.8||0
1652102440000|2022-05-09 13:20:40|||||||||8
1652102450000|2022-05-09 13:20:50|1085|1083.5|1085|1083.5|1085|1083.8|1084.8|1083.5|3
1652102460000|2022-05-09 13:21:00|1084.5|1083.3|1084.5|1083|1084.5|1083.3|1084|1082.5|12
1652102470000|2022-05-09 13:21:10|1084.8|1083.3|1084.5|1083.3|1084.8|1083.3|1084.5|1083.3|3
1652102480000|2022-05-09 13:21:20|1084.8|1083|1084.5|1083|1084.8|1083|1084.5|1083|1
1652102490000|2022-05-09 13:21:30|1084.8||1084.5||1084.8||1084.5||3
1652102500000|2022-05-09 13:21:40|1084.3|1082.8|1084.5|1083|1084.5|1083|1084.3|1082.8|2
1652102510000|2022-05-09 13:21:50|1083.8|1082|1083.8|1082.3|1084|1082.5|1083.5|1082|8
1652102520000|2022-05-09 13:22:00|1084|1082.5|1084.5|1083|1084.8|1083|1084|1082.5|3
1652102530000|2022-05-09 13:22:10|1084.3|1082.8|1084.5|1082.8|1084.5|1083|1084.3|1082.8|1
1652102540000|2022-05-09 13:22:20|1084.3|1083|1084.3|1082.8|1084.3|1083|1084.3|1082.8|1
1652102550000|2022-05-09 13:22:30|1084|1082.5|1084|1082.5|1084.3|1082.8|1084|1082.5|11
1652102560000|2022-05-09 13:22:40|1083.8|1082.3|1083.8|1082.3|1084|1082.3|1083.8|1082.3|3
1652102570000|2022-05-09 13:22:50|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.3|1081.8|4
1652102580000|2022-05-09 13:23:00|1083.8|1082|1084|1082.5|1084.3|1082.8|1083.8|1081.8|6
1652102590000|2022-05-09 13:23:10|1083.8|1082.3|1083.5|1082.3|1084|1082.5|1083.5|1082.3|2
1652102600000|2022-05-09 13:23:20|1083.3|1082|1083.5|1081.8|1083.5|1082|1083.3|1081.8|1
1652102610000|2022-05-09 13:23:30||1082||1082||1082||1081.8|0
1652102620000|2022-05-09 13:23:40||1082.3||1082||1082.3||1082|2
1652102630000|2022-05-09 13:23:50|1083.8|1082.3|1083.8|1082.3|1083.8|1082.5|1083.8|1082.3|23
1652102640000|2022-05-09 13:24:00|1084|1082.5|1084|1082.5|1084|1082.5|1083.8|1082.3|21
1652102650000|2022-05-09 13:24:10|1083.8|1082.3|1084|1082.5|1084|1082.8|1083.5|1082.3|72
1652102660000|2022-05-09 13:24:20|1084.3|1082.8|1084.3|1082.8|1084.3|1083|1084.3|1082.8|36
1652102670000|2022-05-09 13:24:30|1084|1083|1084.3|1082.8|1084.3|1083|1084|1082.5|3
1652102680000|2022-05-09 13:24:40|1084|1082.5|1084.3|1082.8|1084.3|1082.8|1084|1082.5|3
1652102690000|2022-05-09 13:24:50|1084|1082.5|1084|1082.5|1084|1082.5|1083.8|1082.5|3
1652102700000|2022-05-09 13:25:00|||||||||12
1652102710000|2022-05-09 13:25:10|1084.3|1083|1086|1084.3|1086|1084.5|1084.3|1083|43
1652102720000|2022-05-09 13:25:20|1085.5|1084|1085.5|1084|1085.8|1084.3|1085.5|1084|10
1652102730000|2022-05-09 13:25:30|1085.3|1083.8|1084.8|1083.3|1085.3|1083.8|1084.8|1083.3|7
1652102740000|2022-05-09 13:25:40|1084.5|1083|1082.5|1081|1084.5|1083|1082.5|1081|51
1652102750000|2022-05-09 13:25:50|1082.3|1080.8|1081.5|1080|1082.5|1081|1081.3|1079.8|54
1652102760000|2022-05-09 13:26:00|1082|1079.8|1082|1080.5|1082.5|1080.8|1081.8|1079.8|32
1652102770000|2022-05-09 13:26:10|1081.8|1080.3|1081|1079.5|1081.8|1080.3|1081|1079.5|12
1652102780000|2022-05-09 13:26:20|1080.5|1078.8|1080.8|1079|1081|1079.3|1080.5|1078.8|3
1652102790000|2022-05-09 13:26:30|1080.5|1079.3|1081|1079.3|1081|1079.3|1080.5|1079.3|8
1652102800000|2022-05-09 13:26:40|1081.3|1079|1080.5|1079|1081.3|1079|1080.5|1079|12
1652102810000|2022-05-09 13:26:50|1080.8|1079.3|1080.8|1079.3|1081|1079.3|1080.5|1079|6
1652102820000|2022-05-09 13:27:00|1081|1079|1080.8|1079.3|1081|1079.3|1080.3|1079|3
1652102830000|2022-05-09 13:27:10|1080.5|1079|1080.5|1079|1080.8|1079.3|1080.5|1079|22
1652102840000|2022-05-09 13:27:20|1080.3|1078.5|1080.5|1078.8|1080.5|1079|1080.3|1078.5|27
1652102850000|2022-05-09 13:27:30|1080.8|1079|1080.5|1079|1080.8|1079|1080.5|1079|3
1652102860000|2022-05-09 13:27:40|1080.3|1078.5|1079.8|1078.5|1080.3|1078.5|1079.8|1078.5|38
1652102870000|2022-05-09 13:27:50|1080.3|1078.3|1080.5|1078.5|1080.5|1078.5|1079.8|1078.3|3
1652102880000|2022-05-09 13:28:00|1080.3|1078.8|1080.8|1079|1080.8|1079|1080.3|1078.8|3
1652102890000|2022-05-09 13:28:10|1080.5|1078.8|1080.5|1078.8|1080.8|1079|1080.5|1078.8|0
1652102900000|2022-05-09 13:28:20|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|1
1652102920000|2022-05-09 13:28:40|1080||1080||1080||1080||14
1652102930000|2022-05-09 13:28:50|1079.8|1078|1079.8|1078|1079.8|1078|1079.8|1077.8|13
1652102940000|2022-05-09 13:29:00||1077.8||1078||1078.3||1077.8|0
1652102950000|2022-05-09 13:29:10|1079.5|1078.3|1079.8|1078.3|1079.8|1078.3|1079.5|1078.3|0
1652102960000|2022-05-09 13:29:20|1079.5|1078|1079.3|1077.5|1079.5|1078|1079.3|1077.5|38
1652102970000|2022-05-09 13:29:30||1077.8||1077.5||1077.8||1077.5|1
1652102980000|2022-05-09 13:29:40|1079|1077.8|1079|1077.5|1079|1077.8|1079|1077.5|4
1652102990000|2022-05-09 13:29:50|1079.3|1077.8|1079|1077.5|1079.3|1077.8|1079|1077.5|8
1652103000000|2022-05-09 13:30:00|1079.3|1077.3|1078.5|1077|1079.3|1077.5|1078.5|1077|25
1652103010000|2022-05-09 13:30:10|1077.8|1076.3|1078.8|1077.3|1078.8|1077.5|1077.8|1076.3|39
1652103020000|2022-05-09 13:30:20|1078.5|1077.5|1079.3|1077.8|1079.3|1078|1078.5|1077.3|18
1652103030000|2022-05-09 13:30:30|1080|1078|1079.8|1078.5|1080|1078.8|1079.5|1077.8|31
1652103040000|2022-05-09 13:30:40|1080|1078.8|1080.8|1079.3|1081|1079.5|1080|1078.5|50
1652103050000|2022-05-09 13:30:50|1080.5|1079.5|1080.5|1078.8|1080.5|1079.5|1080|1078.8|8
1652103060000|2022-05-09 13:31:00|1080.3|1078.5|1080.8|1079.3|1080.8|1079.5|1080|1078.5|11
1652103070000|2022-05-09 13:31:10|1081|1079.5|1080.5|1078.8|1081|1079.5|1080|1078.5|37
1652103080000|2022-05-09 13:31:20|1080.3|1078.5|1080.5|1078.8|1080.5|1079|1080.3|1078.5|1
1652103090000|2022-05-09 13:31:30|1080.3|1079|1080|1078.3|1080.5|1079|1079.8|1078.3|11
1652103100000|2022-05-09 13:31:40|1080.3|1078.5|1080|1078.3|1080.3|1078.8|1079.8|1078.3|10
1652103110000|2022-05-09 13:31:50|1079.8|1077.8|1078.8|1077.3|1080|1077.8|1078.5|1077|18
1652103120000|2022-05-09 13:32:00|1079|1077.5|1078.8|1077|1079.3|1077.8|1078.8|1077|17
1652103130000|2022-05-09 13:32:10|1078.5|1077.3|1078.5|1077|1078.5|1077.3|1078.3|1076.8|15
1652103140000|2022-05-09 13:32:20|1078.8|1076.8|1078.8|1077.3|1079.3|1077.8|1078.8|1076.8|9
1652103150000|2022-05-09 13:32:30|1079.3|1077.8|1079|1077.5|1079.3|1077.8|1079|1077.5|3
1652103160000|2022-05-09 13:32:40|1079.3|1077.8|1079.8|1078.3|1080|1078.3|1079.3|1077.8|18
1652103170000|2022-05-09 13:32:50|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.3|3
1652103180000|2022-05-09 13:33:00|1079.8|1078.8|1080|1078.5|1080|1078.8|1079.8|1078.3|32
1652103190000|2022-05-09 13:33:10|1079.8|1078.3|1079.5|1077.8|1079.8|1078.3|1079.3|1077.8|26
1652103200000|2022-05-09 13:33:20|1079.3|1078|1079.3|1077.8|1079.8|1078.3|1079.3|1077.8|2
1652103210000|2022-05-09 13:33:30|1079.5|1078|1079.5|1078|1079.8|1078.3|1079.3|1077.8|7
1652103220000|2022-05-09 13:33:40|1079.3|1077.8|1079.5|1077.8|1079.5|1077.8|1079.3|1077.8|1
1652103230000|2022-05-09 13:33:50|1079.3|1077.5|1079|1077.5|1079.3|1077.5|1078.8|1077.5|17
1652103240000|2022-05-09 13:34:00|1079.3|1077.8|1079.5|1078|1080|1078.3|1079.3|1077.8|10
1652103250000|2022-05-09 13:34:10|1079.3|1077.8|1079.5|1078|1080|1078.3|1079|1077.5|2
1652103260000|2022-05-09 13:34:20|1079.8|1078.3|1079.5|1077.8|1079.8|1078.3|1079|1077.5|20
1652103270000|2022-05-09 13:34:30|1079.3|1078|1079|1077.3|1079.5|1078|1078.8|1077|4
1652103280000|2022-05-09 13:34:40|1078.8|1077.5|1079|1077.3|1079|1077.5|1078.8|1077.3|0
1652103290000|2022-05-09 13:34:50|1079.5|1077.5|1079.5|1078|1079.8|1078.3|1079.3|1077.5|4
1652103300000|2022-05-09 13:35:00|1079.8|1078.3|1080.5|1079|1080.8|1079.3|1079.8|1078.3|8
1652103310000|2022-05-09 13:35:10|1080|1078.5|1079.8|1078.3|1080|1078.5|1079.5|1077.8|6
1652103320000|2022-05-09 13:35:20|1079.5|1078|1078.8|1077.3|1079.5|1078|1078.3|1076.8|24
1652103330000|2022-05-09 13:35:30|1078.5|1077.5|1079.3|1077.8|1079.3|1077.8|1078.3|1076.8|16
1652103340000|2022-05-09 13:35:40|1079.5|1078|1079.3|1077.8|1079.8|1078|1079.3|1077.5|2
1652103350000|2022-05-09 13:35:50|1079|1077.5|1079|1077.5|1079.3|1077.5|1078.8|1077.3|7
1652103360000|2022-05-09 13:36:00|1078.8|1077.3|1079|1077.5|1079.3|1077.8|1078.8|1077.3|43
1652103370000|2022-05-09 13:36:10|1079.3|1077.8|1079.5|1078|1079.5|1078|1079|1077.8|3
1652103380000|2022-05-09 13:36:20|1079.8|1078.3|1080.3|1078.8|1080.3|1078.8|1079.8|1078.3|13
1652103390000|2022-05-09 13:36:30|1079.8|1078.3|1079.5|1078|1079.8|1078.3|1079|1077.8|33
1652103400000|2022-05-09 13:36:40|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.5|1077.8|14
1652103410000|2022-05-09 13:36:50|1079.5|1078|1079.8|1078.5|1079.8|1078.5|1079.5|1077.8|7
1652103420000|2022-05-09 13:37:00|1079.5|1078|1079|1077.5|1079.5|1078|1079|1077.5|6
1652103430000|2022-05-09 13:37:10|1079.5|1077.8|1080|1078.3|1080|1078.5|1079|1077.5|4
1652103440000|2022-05-09 13:37:20|1079.8|1078.5|1081.5|1080|1081.5|1080.3|1079.8|1078.5|23
1652103450000|2022-05-09 13:37:30|1081.3|1079.8|1080.8|1079|1081.3|1079.8|1080.8|1079|9
1652103460000|2022-05-09 13:37:40|1081|1079.3|1079.8|1078.3|1081|1079.5|1079.5|1078|11
1652103470000|2022-05-09 13:37:50|1080|1078|1080|1078.5|1080.3|1078.8|1079.8|1078|7
1652103480000|2022-05-09 13:38:00|1079.8|1078.3|1079.5|1078|1080|1078.8|1079.5|1078|16
1652103490000|2022-05-09 13:38:10|1079.8|1077.8|1078.8|1077.3|1079.8|1077.8|1078.5|1077.3|4
1652103500000|2022-05-09 13:38:20|1078.3|1077.5|1078|1076.5|1078.3|1077.5|1077.8|1076.3|17
1652103510000|2022-05-09 13:38:30|1078.3|1076.8|1078.5|1077|1079|1077.3|1078.3|1076.8|29
1652103520000|2022-05-09 13:38:40|1078.3|1076.8|1079|1077.5|1079|1077.5|1078.3|1076.8|161
1652103530000|2022-05-09 13:38:50|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.3|1076.8|6
1652103540000|2022-05-09 13:39:00|1078.5|1076.8|1078.3|1076.8|1078.5|1077|1078.3|1076.8|2
1652103550000|2022-05-09 13:39:10|1078|1076.3|1078.3|1076.5|1078.5|1077|1078|1076.3|16
1652103560000|2022-05-09 13:39:20|1078|1076.8|1078.3|1076.8|1078.3|1076.8|1078|1076.5|2
1652103570000|2022-05-09 13:39:30|1078.5|1077|1078.3|1077|1078.5|1077|1078.3|1077|1
1652103580000|2022-05-09 13:39:40|1078.5|1077.5|1078.3|1076.8|1078.8|1077.5|1078|1076.5|13
1652103590000|2022-05-09 13:39:50|1078|1076.5|1077.5|1076|1078|1076.5|1077.3|1075.5|5
1652103600000|2022-05-09 13:40:00|1077.3|1075.8|1078.3|1076.8|1078.5|1077|1077.3|1075.8|63
1652103610000|2022-05-09 13:40:10|1078|1076.5|1077.8|1076.3|1078|1076.5|1077|1075.5|41
1652103620000|2022-05-09 13:40:20|1078|1076.5|1076.8|1075.5|1078|1076.5|1076.8|1075.5|24
1652103630000|2022-05-09 13:40:30|1077|1075.3|1076.8|1075.3|1077|1075.5|1076.5|1074.8|16
1652103640000|2022-05-09 13:40:40|1077|1075.5|1076.8|1075.5|1077|1075.5|1076.8|1075.3|5
1652103650000|2022-05-09 13:40:50|1077|1076.3|1077.8|1076.5|1078|1076.5|1077|1076|18
1652103660000|2022-05-09 13:41:00|1078|1076.3|1076|1074.5|1078|1076.5|1076|1074.5|272
1652103670000|2022-05-09 13:41:10|1075.8|1074|1075.3|1073.8|1076|1074|1074|1072.5|88
1652103680000|2022-05-09 13:41:20|1075|1073.5|1074.8|1073.3|1075.3|1073.8|1074.5|1073|25
1652103690000|2022-05-09 13:41:30|1075.3|1073.5|1075.3|1073.8|1075.8|1074.3|1075|1073.5|37
1652103700000|2022-05-09 13:41:40|1075.5|1074|1074.5|1073.3|1075.8|1074.3|1074.3|1072.8|17
1652103710000|2022-05-09 13:41:50|1075.3|1073|1074.8|1073.3|1075.8|1074.3|1074.8|1073|19
1652103720000|2022-05-09 13:42:00|1075|1073.8|1075.5|1074|1075.5|1074|1074.8|1073.3|14
1652103730000|2022-05-09 13:42:10|1075.3|1073.8|1074.8|1073.3|1075.3|1074|1074.8|1073.3|6
1652103740000|2022-05-09 13:42:20|1075|1073.5|1074.8|1073.5|1075.3|1073.8|1074.8|1073.3|127
1652103750000|2022-05-09 13:42:30|1075.3|1073.8|1075.3|1073.8|1076|1074.5|1075.3|1073.8|23
1652103760000|2022-05-09 13:42:40|1075.5|1073.5|1076|1074.5|1076|1074.5|1075.3|1073.5|37
1652103770000|2022-05-09 13:42:50|1075.8|1074.3|1075.5|1074|1075.8|1074.3|1075.3|1073.8|3
1652103780000|2022-05-09 13:43:00|1076|1074.5|1076.3|1074.8|1076.3|1074.8|1076|1074.3|7
1652103790000|2022-05-09 13:43:10|1075.8|1074.3|1076.3|1074.8|1076.8|1075.3|1075.8|1074.3|4
1652103800000|2022-05-09 13:43:20|1076|1074.5|1074.8|1073.3|1076|1074.5|1074.8|1073|10
1652103810000|2022-05-09 13:43:30|1074.3|1072.5|1074.3|1072.8|1074.5|1072.8|1074|1072.5|25
1652103820000|2022-05-09 13:43:40|1074.8|1073|1074.8|1073.3|1075.3|1074|1074.8|1073|26
1652103830000|2022-05-09 13:43:50|1075|1073.5|1074.8|1073|1075.5|1074|1074.5|1073|14
1652103840000|2022-05-09 13:44:00|1074.5|1072.8|1074.8|1073.3|1075|1073.5|1074.5|1072.8|21
1652103850000|2022-05-09 13:44:10|1074.5|1072.8|1074.3|1072.8|1074.8|1072.8|1074.3|1072.8|36
1652103860000|2022-05-09 13:44:20|1074|1073|1074.8|1073.3|1075|1073.5|1074|1073|36
1652103870000|2022-05-09 13:44:30|1074.5|1073|1074.3|1072.8|1074.5|1073|1074.3|1072.8|2
1652103880000|2022-05-09 13:44:40|1074|1072.5|1074.5|1073|1074.8|1073.3|1074|1072.5|36
1652103890000|2022-05-09 13:44:50|1074.3|1072.8|1074.8|1073.3|1074.8|1073.3|1074.3|1072.8|59
1652103900000|2022-05-09 13:45:00|1074.5|1073|1075.3|1073.8|1075.8|1074.3|1074.5|1073|13
1652103910000|2022-05-09 13:45:10|1075|1073.5|1074.8|1073|1075.3|1073.5|1074.8|1073|1
1652103920000|2022-05-09 13:45:20|1074.5|1073.3|1075|1073.3|1075|1073.5|1074.5|1073|0
1652103930000|2022-05-09 13:45:30|1075.5|1073.5|1075.3|1073.8|1075.5|1073.8|1075.3|1073.5|9
1652103940000|2022-05-09 13:45:40|1075.5|1073.5|1074|1072.5|1075.5|1073.5|1074|1072.5|12
1652103950000|2022-05-09 13:45:50|1074.5|1072.8|1074.8|1073.3|1074.8|1073.3|1074.3|1072.5|6
1652103960000|2022-05-09 13:46:00|1074.5|1073|1074.5|1073|1074.5|1073|1074|1072.5|2
1652103970000|2022-05-09 13:46:10|1074.3|1072.8|1073.5|1072|1074.5|1072.8|1073.5|1071.8|6
1652103980000|2022-05-09 13:46:20|1073.8|1072.3|1074|1072.5|1074.3|1072.5|1073.8|1072.3|43
1652103990000|2022-05-09 13:46:30|1073.8|1072.3|1073.8|1072.3|1074|1072.3|1073.3|1071.8|14
1652104000000|2022-05-09 13:46:40|1073.5|1072.5|1073.8|1072.5|1074|1072.5|1073.5|1072.5|39
1652104010000|2022-05-09 13:46:50|1074|1072.8|1073.5|1072|1074|1072.8|1073.5|1072|26
1652104020000|2022-05-09 13:47:00|1073.3|1071.8|1073.5|1072|1073.8|1072.3|1073.3|1071.8|18
1652104030000|2022-05-09 13:47:10|1073.3|1071.8|1073.5|1072|1073.5|1072|1072.8|1071|39
1652104040000|2022-05-09 13:47:20|1073.3|1072.3|1074|1072.5|1074|1072.5|1073.3|1072|31
1652104050000|2022-05-09 13:47:30|1073.8|1072.3|1073.8|1072.3|1074|1072.5|1073.5|1072|0
1652104060000|2022-05-09 13:47:40|1073.5|1072|1073.8|1072.3|1073.8|1072.3|1073.3|1071.8|22
1652104070000|2022-05-09 13:47:50|1074|1072|1073.8|1072.3|1074|1072.5|1073.5|1072|2
1652104080000|2022-05-09 13:48:00|1073.5|1072|1072.8|1071.3|1073.8|1072.3|1072.5|1071.3|18
1652104090000|2022-05-09 13:48:10|1073|1071.5|1073.5|1072|1073.5|1072|1072.8|1071.3|3
1652104100000|2022-05-09 13:48:20|1073.8|1072.3|1073.5|1072|1073.8|1072.3|1073.3|1072|5
1652104110000|2022-05-09 13:48:30|1073.3|1071.8|1073|1071.5|1073.5|1071.8|1073|1071.5|7
1652104120000|2022-05-09 13:48:40|1072.8|1071.3|1073.3|1071.8|1073.3|1071.8|1072.5|1071.3|7
1652104130000|2022-05-09 13:48:50|1073|1072|1073.3|1071.5|1073.3|1072|1073|1071.5|4
1652104140000|2022-05-09 13:49:00|1073.8|1071.8|1074.3|1073|1074.5|1073|1073.8|1071.5|15
1652104150000|2022-05-09 13:49:10|1074.8|1073.3|1075.3|1073.8|1075.3|1073.8|1074.3|1073|12
1652104160000|2022-05-09 13:49:20|1075.5|1074|1075.5|1074|1075.8|1074.3|1075.3|1073.8|3
1652104170000|2022-05-09 13:49:30|1075.3|1073.5|1075.3|1073.8|1075.5|1074|1075|1073.5|12
1652104180000|2022-05-09 13:49:40|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|2
1652104190000|2022-05-09 13:49:50|1075.3|1073.8|1075.8|1074|1075.8|1074.3|1075.3|1073.5|5
1652104200000|2022-05-09 13:50:00|1075.5|1073.8|1075.3|1073.8|1075.5|1074|1075.3|1073.5|20
1652104210000|2022-05-09 13:50:10|1075.8|1074|1076.5|1074.8|1076.5|1075|1075.8|1074|16
1652104220000|2022-05-09 13:50:20|1076.8|1075|1076.3|1074.8|1076.8|1075.3|1075.8|1074.3|6
1652104230000|2022-05-09 13:50:30|1076|1074.5|1076.3|1074.8|1076.5|1075|1076|1074.5|18
1652104240000|2022-05-09 13:50:40|1076|1074.5|1075.5|1074|1076|1074.5|1075.5|1074|9
1652104250000|2022-05-09 13:50:50|1075.8|1074.3|1076|1074.5|1076.3|1074.8|1075.8|1074.3|7
1652104260000|2022-05-09 13:51:00|1076.3|1074.8|1076.8|1075.3|1076.8|1075.3|1076|1074.8|22
1652104270000|2022-05-09 13:51:10|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1076|1074.5|16
1652104280000|2022-05-09 13:51:20|1076|1074.5|1075.8|1074.3|1076|1074.5|1075.3|1073.5|6
1652104290000|2022-05-09 13:51:30|1076|1074.5|1076.3|1074.8|1076.3|1074.8|1076|1074.5|1
1652104300000|2022-05-09 13:51:40|1076.5|1074.5|1077.5|1076|1077.5|1076.3|1076.5|1074.5|34
1652104310000|2022-05-09 13:51:50|1077.3|1075.5|1076.8|1075|1077.3|1075.5|1076.8|1075|1
1652104320000|2022-05-09 13:52:00|1077|1075.3|1077|1075.5|1077|1075.5|1077|1075.3|3
1652104330000|2022-05-09 13:52:10|1076.8|1075.3|1076|1074.5|1076.8|1075.3|1076|1074.5|1
1652104340000|2022-05-09 13:52:20|1075.5|1074|1075.5|1073.8|1075.5|1074|1075|1073.5|54
1652104350000|2022-05-09 13:52:30|1076|1074.3|1076|1074.3|1076|1074.5|1075.8|1074.3|14
1652104360000|2022-05-09 13:52:40|1075.8|1074.5|1075.8|1074|1076|1074.5|1075.8|1074|13
1652104370000|2022-05-09 13:52:50|1076|1074.3|1075.8|1074|1076|1074.5|1075.8|1074|0
1652104380000|2022-05-09 13:53:00|1076|1074.3|1075.8|1074|1076.5|1074.8|1075.8|1074|1
1652104390000|2022-05-09 13:53:10|1076|1074.3|1076.3|1074.5|1076.3|1074.5|1075.8|1074|3
1652104400000|2022-05-09 13:53:20|1076|1074.8|1076|1074.3|1076.8|1075.3|1075.5|1074|60
1652104410000|2022-05-09 13:53:30|1076.5|1074.5|1076|1074.5|1076.5|1074.8|1076|1074.3|4
1652104420000|2022-05-09 13:53:40|1076.3|1074.8|1076.8|1075.3|1077.3|1075.5|1076.3|1074.8|5
1652104430000|2022-05-09 13:53:50|1077|1075.5|1076.5|1075|1077|1075.5|1076.5|1074.8|3
1652104440000|2022-05-09 13:54:00|1076.8|1074.8|1076.3|1074.8|1077|1075.3|1076.3|1074.8|6
1652104450000|2022-05-09 13:54:10|1076|1074.5|1075.3|1073.8|1076|1074.5|1075.3|1073.8|3
1652104460000|2022-05-09 13:54:20|1075|1073.5|1075.3|1073.5|1075.5|1073.8|1074.8|1073.3|5
1652104470000|2022-05-09 13:54:30|1075|1073.8|1075.5|1073.8|1075.8|1074|1075|1073.5|0
1652104480000|2022-05-09 13:54:40|1075.3|1073.5|1075.3|1073.8|1075.5|1073.8|1075|1073.3|4
1652104490000|2022-05-09 13:54:50|1075.5|1073.5|1075.8|1074|1076|1074.5|1075.5|1073.5|3
1652104500000|2022-05-09 13:55:00|1075.5|1073.8|1074.5|1073|1075.5|1073.8|1074.5|1073|35
1652104510000|2022-05-09 13:55:10|1074.3|1072.8|1073.8|1072|1074.5|1073|1073.5|1072|26
1652104520000|2022-05-09 13:55:20|1073.5|1072.3|1073.8|1072.3|1073.8|1072.3|1073.3|1071.8|3
1652104530000|2022-05-09 13:55:30|1074|1072.5|1074.3|1072.8|1074.5|1072.8|1073.8|1072|1
1652104540000|2022-05-09 13:55:40|1074.5|1073.3|1074.8|1073|1075|1073.5|1074.5|1073|2
1652104550000|2022-05-09 13:55:50|1074.5|1073.3|1074.8|1073.3|1075|1073.3|1074.5|1073|1
1652104560000|2022-05-09 13:56:00|1074.5|1073|1074.8|1073|1075|1073.3|1074.5|1073|2
1652104570000|2022-05-09 13:56:10|1074.3|1072.8|1074.8|1073.3|1075|1073.3|1074.3|1072.5|3
1652104580000|2022-05-09 13:56:20|1075|1073|1074|1072.5|1075|1073.3|1074|1072.5|22
1652104590000|2022-05-09 13:56:30|1074.3|1072.3|1074.3|1072.8|1074.3|1072.8|1073.8|1072.3|0
1652104600000|2022-05-09 13:56:40|1074.8|1073.3|1074.5|1072.8|1074.8|1073.3|1074.3|1072.8|2
1652104610000|2022-05-09 13:56:50|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1073.8|1072.3|4
1652104620000|2022-05-09 13:57:00|1074.5|1072.8|1074.3|1072.5|1074.5|1073|1074.3|1072.5|1
1652104630000|2022-05-09 13:57:10|1074|1072.8|1074.8|1073.3|1075|1073.5|1074|1072.8|26
1652104640000|2022-05-09 13:57:20|1075|1073.5|1075.3|1073.8|1075.5|1074.3|1075|1073.5|8
1652104650000|2022-05-09 13:57:30|1075.5|1074|1075.3|1073.8|1075.8|1074|1075.3|1073.8|3
1652104660000|2022-05-09 13:57:40|1075.5|1074|1075.8|1074.3|1076|1074.3|1075.5|1074|3
1652104670000|2022-05-09 13:57:50|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|3
1652104680000|2022-05-09 13:58:00|1075.8|1074.3|1076.8|1075.3|1077|1075.3|1075.8|1074.3|18
1652104690000|2022-05-09 13:58:10|1077|1075.5|1078.5|1077|1078.5|1077.3|1077|1075.5|12
1652104700000|2022-05-09 13:58:20|1078.3|1076.8|1077.3|1075.5|1078.3|1076.8|1077|1075.5|11
1652104710000|2022-05-09 13:58:30|1077|1075.8|1077.3|1075.8|1077.3|1075.8|1077|1075.5|2
1652104720000|2022-05-09 13:58:40|1077|1075.5|1077|1075.5|1077.5|1075.8|1077|1075.3|1
1652104730000|2022-05-09 13:58:50||1075.3||1075.5||1075.5||1075.3|2
1652104740000|2022-05-09 13:59:00|1076.3|1074.8|1075.8|1074.3|1076.3|1074.8|1075.5|1074|22
1652104750000|2022-05-09 13:59:10|1075.5|1074|1075.3|1073.8|1075.8|1074.3|1075|1073.8|4
1652104760000|2022-05-09 13:59:20|1075|1073.5|1074.8|1073.5|1075.3|1073.5|1074.5|1072.8|38
1652104770000|2022-05-09 13:59:30|1075.3|1073.8|1075|1073.5|1075.3|1073.8|1075|1073.5|8
1652104780000|2022-05-09 13:59:40|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075|1073.5|1
1652104790000|2022-05-09 13:59:50|1075|1073.5|1075|1073.5|1075.3|1073.8|1075|1073.5|1
1652104800000|2022-05-09 14:00:00|1075.3|1073.3|1074.3|1072.8|1075.3|1073.3|1074|1072.5|8
1652104810000|2022-05-09 14:00:10|1074.5|1073|1074.5|1073|1074.8|1073.3|1074.3|1072.8|3
1652104820000|2022-05-09 14:00:20|1074.8|1073.3|1074.5|1073|1075|1073.3|1074.5|1073|1
1652104830000|2022-05-09 14:00:30|||||||||3
1652104840000|2022-05-09 14:00:40|1074.3|1072.8|1073.8|1072.3|1074.3|1072.8|1073.5|1072|10
1652104850000|2022-05-09 14:00:50|1074|1072.5|1074.5|1073|1074.5|1073|1073|1071.5|134
1652104860000|2022-05-09 14:01:00|1074.3||1074.3||1074.5||1074.3||4
1652104870000|2022-05-09 14:01:10|1075|1073.5|1074.8|1073.3|1075|1073.5|1074.8|1073|10
1652104880000|2022-05-09 14:01:20|1074.5|1073|1074.8|1073.3|1075|1073.8|1074.5|1073|9
1652104890000|2022-05-09 14:01:30|1075|1073.5|1076.5|1075|1076.8|1075.3|1075|1073.5|38
1652104900000|2022-05-09 14:01:40|1076.8|1075.3|1076.8|1075.3|1077|1075.5|1076.5|1074.8|7
1652104910000|2022-05-09 14:01:50|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|4
1652104920000|2022-05-09 14:02:00|1076.8|1075.3|1077.8|1076.3|1078|1076.8|1076.8|1075.3|28
1652104930000|2022-05-09 14:02:10|1077.5|1076|1077.8|1076.3|1077.8|1076.5|1077.5|1076|2
1652104940000|2022-05-09 14:02:20|1077.5|1076|1077.8|1076.3|1077.8|1076.3|1077.5|1076|2
1652104950000|2022-05-09 14:02:30|1077.5|1076|1076.8|1075.3|1077.8|1076.3|1076.8|1075.3|12
1652104960000|2022-05-09 14:02:40|1076.5|1075.5|1077|1075.3|1077.3|1075.5|1076.5|1075.3|6
1652104970000|2022-05-09 14:02:50|1076.8|1075.5|1077.3|1076|1077.5|1076|1076.8|1075.5|3
1652104980000|2022-05-09 14:03:00|1077.5|1076.3|1078|1076.5|1078|1076.5|1077.5|1076.3|2
1652104990000|2022-05-09 14:03:10|1077.8|1076.8|1078.5|1077|1078.5|1077|1077.8|1076.8|11
1652105000000|2022-05-09 14:03:20|1078|1076.5|1077.8|1076.3|1078|1076.5|1077.8|1076.3|9
1652105010000|2022-05-09 14:03:30|1078|1076.5|1078.3|1076.8|1078.3|1076.8|1078|1076.5|5
1652105020000|2022-05-09 14:03:40|1078.5|1077|1079.3|1077.5|1079.3|1077.5|1078.5|1077|25
1652105030000|2022-05-09 14:03:50|1079|1078.8|1080.5|1078.8|1080.5|1078.8|1078.8|1078.8|107
1652105040000|2022-05-09 14:04:00|1080.3|1078.3|1079.8|1078.3|1080.5|1078.3|1079.8|1078.3|16
1652105050000|2022-05-09 14:04:10|1079.5|1078|1079.3|1077.8|1079.5|1078|1079.3|1077.8|12
1652105060000|2022-05-09 14:04:20|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|1
1652105070000|2022-05-09 14:04:30|1078.8|1077.3|1078.3|1076.8|1078.8|1077.5|1078.3|1076.8|26
1652105080000|2022-05-09 14:04:40|1078|1076.5|1077.5|1076|1078|1076.5|1077.5|1076|7
1652105090000|2022-05-09 14:04:50|1077.3|1075.8|1078|1076.3|1078|1076.5|1077.3|1075.8|12
1652105100000|2022-05-09 14:05:00|1078.3|1076.5|1078.5|1077|1079|1077.5|1078|1076.5|5
1652105110000|2022-05-09 14:05:10|1078.8|1077.3|1079|1077.8|1079|1077.8|1078.3|1077|14
1652105120000|2022-05-09 14:05:20|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|1078.8|1077.5|23
1652105130000|2022-05-09 14:05:30|1079|1077|1078.8|1077.3|1079.3|1077.3|1078.5|1077|3
1652105140000|2022-05-09 14:05:40|1078.5|1076.8|1078.8|1077.3|1079.3|1077.8|1078.3|1076.8|8
1652105150000|2022-05-09 14:05:50|1079|1077.5|1079.3|1077.8|1079.3|1077.8|1079|1077.5|1
1652105160000|2022-05-09 14:06:00|1079|1078|1078.8|1077.5|1079.3|1078|1078.8|1077.5|4
1652105170000|2022-05-09 14:06:10||1077.3||1077.3||1077.5||1077.3|3
1652105180000|2022-05-09 14:06:20|1079.3|1077.5|1078.8|1077.3|1079.3|1077.8|1078.8|1077.3|6
1652105190000|2022-05-09 14:06:30|1079|1077.5|1079.3|1077.8|1079.3|1077.8|1078.8|1077.5|1
1652105210000|2022-05-09 14:06:50|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|16
1652105220000|2022-05-09 14:07:00|1078.8|1077.3|1078.3|1076.5|1078.8|1077.3|1078|1076.5|5
1652105230000|2022-05-09 14:07:10|1078|1076.8|1078.5|1077.3|1078.8|1077.3|1078|1076.5|9
1652105240000|2022-05-09 14:07:20|1079|1077.5|1078.8|1077.3|1079|1077.5|1078.8|1077.3|8
1652105250000|2022-05-09 14:07:30|1078.5|1077|1078|1076.5|1078.5|1077|1078|1076.5|1
1652105260000|2022-05-09 14:07:40|||||||||1
1652105270000|2022-05-09 14:07:50|1077.8|1076.3|1077.5|1075.8|1077.8|1076.3|1077.3|1075.8|8
1652105280000|2022-05-09 14:08:00|1077.3|1076|1077.8|1076|1077.8|1076.5|1077.3|1075.8|14
1652105290000|2022-05-09 14:08:10|1077.5|1076.3|1078|1076.5|1078.5|1076.8|1077.5|1076.3|1
1652105300000|2022-05-09 14:08:20|1078.5|1076.8|1078|1076.5|1078.5|1077|1078|1076.5|0
1652105310000|2022-05-09 14:08:30|1077.8|1076.3|1078.3|1076.8|1078.5|1077|1077.8|1076.3|4
1652105320000|2022-05-09 14:08:40|1078|1076.5|1078|1076.3|1078.3|1076.5|1077.8|1076|2
1652105330000|2022-05-09 14:08:50|1077.8|1076.5|1078|1076.5|1078.3|1076.8|1077.8|1076.5|10
1652105340000|2022-05-09 14:09:00|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.5|1076|1
1652105350000|2022-05-09 14:09:10|1078|1076.5|1077.8|1076.3|1078|1076.5|1077.8|1076.3|3
1652105360000|2022-05-09 14:09:20|1078|1076.5|1078.8|1077.3|1079|1077.5|1078|1076.5|24
1652105370000|2022-05-09 14:09:30|1079|1077.5|1078.8|1077.3|1079|1077.5|1078.8|1077.3|11
1652105380000|2022-05-09 14:09:40||1077||1077.3||1077.3||1077|7
1652105390000|2022-05-09 14:09:50|1079|1077|1079|1077.5|1079|1077.5|1079|1077|4
1652105400000|2022-05-09 14:10:00|1079.3|1077.8|1079.8|1078.3|1080.3|1078.8|1079.3|1077.8|67
1652105410000|2022-05-09 14:10:10|1080|1078.5|1080.3|1078.5|1080.5|1078.8|1080|1078.3|7
1652105420000|2022-05-09 14:10:20|1080|1078.3|1079.8|1078.3|1080.3|1078.5|1079.8|1078.3|9
1652105430000|2022-05-09 14:10:30|1080.3|1078.8|1080.5|1079|1081|1079.3|1080.3|1078.8|10
1652105440000|2022-05-09 14:10:40|1080.3|1078.8|1081|1079.5|1081|1079.5|1080|1078.5|60
1652105450000|2022-05-09 14:10:50|1080.8|1079.3|1081|1079.5|1081.5|1080.3|1080.8|1079|27
1652105460000|2022-05-09 14:11:00|1081.3|1079.3|1081|1079.5|1081.3|1079.5|1080.8|1079.3|4
1652105470000|2022-05-09 14:11:10|1081.3|1080|1081.3|1079.8|1081.5|1080.3|1081|1079.5|8
1652105480000|2022-05-09 14:11:20|1081|1079.5|1081|1079.5|1081.5|1080|1081|1079.5|4
1652105490000|2022-05-09 14:11:30|1081.3|1079.8|1081.3|1079.8|1081.5|1079.8|1081|1079.5|16
1652105500000|2022-05-09 14:11:40|1081.5|1080|1081|1079.5|1081.5|1080|1081|1079.5|8
1652105510000|2022-05-09 14:11:50|1081.3|1079.8|1081.5|1080|1081.5|1080|1081.3|1079.8|21
1652105520000|2022-05-09 14:12:00|1081.3|1080.3|1081.3|1079.8|1081.3|1080.3|1081.3|1079.8|9
1652105530000|2022-05-09 14:12:10|1080.8|1079.5|1081|1079.5|1081|1079.5|1080.8|1079.5|6
1652105540000|2022-05-09 14:12:20|1081.3|1079.8|1080|1078.5|1081.3|1079.8|1080|1078.5|26
1652105550000|2022-05-09 14:12:30|1079.5|1078|1079.3|1077.8|1079.5|1078|1079.3|1077.5|6
1652105560000|2022-05-09 14:12:40|1079.8|1078|1080.3|1078.8|1080.3|1078.8|1079.8|1078|3
1652105570000|2022-05-09 14:12:50|1080.8|1079.3|1081.3|1079.5|1081.3|1079.8|1080.8|1079.3|44
1652105580000|2022-05-09 14:13:00|1081.5|1079.8|1080.8|1079|1081.5|1079.8|1080.3|1078.8|6
1652105590000|2022-05-09 14:13:10|1081|1079.3|1081|1079.5|1081.5|1079.8|1081|1079.3|5
1652105600000|2022-05-09 14:13:20|1081.3|1079.3|1081|1079.8|1081.3|1079.8|1080.8|1079.3|22
1652105610000|2022-05-09 14:13:30|1080.8|1079.3|1081|1079.3|1081.3|1079.5|1080.8|1079.3|5
1652105620000|2022-05-09 14:13:40|1080.8|1079.5|1081.3|1079.5|1081.3|1079.5|1080.8|1079.3|0
1652105630000|2022-05-09 14:13:50|1081|1079.8|1081|1079.5|1081.5|1080.3|1080.8|1079.5|43
1652105640000|2022-05-09 14:14:00|1081.3|1079.8|1080.8|1079.3|1081.5|1080|1080.8|1079.3|4
1652105650000|2022-05-09 14:14:10|1080.5||1080.5||1080.8||1080.5||1
1652105660000|2022-05-09 14:14:20|1080.8|1079|1080.3|1078.5|1080.8|1079|1080.3|1078.5|5
1652105670000|2022-05-09 14:14:30|1079.8|1078.3|1079.8|1078.3|1080|1078.3|1079.5|1078|2
1652105680000|2022-05-09 14:14:40|1079.5|1078|1079.5|1078|1079.8|1078|1079.5|1078|1
1652105690000|2022-05-09 14:14:50|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|3
1652105700000|2022-05-09 14:15:00|1079|1077.5|1080|1078.3|1080|1078.3|1078.8|1077.3|11
1652105710000|2022-05-09 14:15:10|1080.5|1078.8|1080.5|1078.8|1080.5|1079|1080.5|1078.8|7
1652105720000|2022-05-09 14:15:20|1080.3|1078.5|1079.8|1078.3|1080.3|1078.5|1079.8|1078.3|9
1652105730000|2022-05-09 14:15:30|1080|1078.5|1079.5|1078|1080|1078.5|1079.5|1078|7
1652105740000|2022-05-09 14:15:40|1079.3||1079.5||1079.5||1079.3||17
1652105750000|2022-05-09 14:15:50|1078.8|1077.3|1078.3|1076.5|1078.8|1077.3|1078|1076.5|14
1652105760000|2022-05-09 14:16:00|1078|1076.3|1078.5|1076.8|1078.5|1077|1077.8|1076.3|27
1652105770000|2022-05-09 14:16:10|1078.3|1076.5|1078.5|1076.8|1078.5|1077|1078|1076.5|1
1652105780000|2022-05-09 14:16:20|1078.3|1077|1078|1076.5|1078.5|1077|1077.5|1076|10
1652105790000|2022-05-09 14:16:30|1078.3|1076.3|1077|1075.3|1078.3|1076.3|1076.8|1075.3|10
1652105800000|2022-05-09 14:16:40|1076.8|1075|1076.8|1075.3|1077|1075.3|1076.5|1075|6
1652105810000|2022-05-09 14:16:50|1076.5|1075|1077.3|1075.8|1077.5|1076|1076.5|1075|32
1652105820000|2022-05-09 14:17:00|1077.5|1075.5|1077.3|1075.5|1077.5|1076|1077|1075.5|14
1652105830000|2022-05-09 14:17:10|1077|1075.8|1077|1075.3|1077|1075.8|1077|1075.3|8
1652105840000|2022-05-09 14:17:20|1076.8|1075|1075.8|1074.3|1076.8|1075|1075.8|1074.3|56
1652105850000|2022-05-09 14:17:30|1075.5|1074|1076|1074.3|1076|1074.5|1075|1073.3|38
1652105860000|2022-05-09 14:17:40|1075.3|1073.8|1075|1073.3|1075.8|1074.3|1074.5|1073|41
1652105870000|2022-05-09 14:17:50|1075.3|1073.5|1075|1073.5|1075.3|1073.8|1075|1073.5|2
1652105880000|2022-05-09 14:18:00|1075.3|1073.8|1074.8|1073.3|1075.5|1073.8|1074.8|1073.3|24
1652105890000|2022-05-09 14:18:10|1074.3|1073.5|1074.5|1073.3|1074.5|1073.5|1074.3|1072.5|5
1652105900000|2022-05-09 14:18:20|1074.8|1073|1075|1073.3|1075|1073.5|1074.8|1073|27
1652105910000|2022-05-09 14:18:30|1074.8|1073.5|1075|1073.3|1075|1073.5|1074.8|1073.3|3
1652105920000|2022-05-09 14:18:40|1074.8||1075||1075||1074.8||3
1652105930000|2022-05-09 14:18:50|1074.8|1073.5|1075|1073.5|1075|1073.5|1074.8|1073.5|1
1652105940000|2022-05-09 14:19:00|1074.8|1073.3|1074.5|1073|1075|1073.3|1074.5|1073|0
1652105950000|2022-05-09 14:19:10|1074.3|1072.8|1073.8|1072.5|1074.8|1073.3|1073.8|1072.5|27
1652105960000|2022-05-09 14:19:20|1073.5|1072|1074|1072.5|1074|1072.5|1073.5|1072|39
1652105970000|2022-05-09 14:19:30|1074.3|1072.3|1071.3|1069.8|1074.3|1072.3|1071.3|1069.8|61
1652105980000|2022-05-09 14:19:40|1071.5|1070|1071.5|1069.8|1071.5|1070.3|1071.3|1069.8|60
1652105990000|2022-05-09 14:19:50|1071.3|1070|1071.3|1069.8|1071.3|1070|1071.3|1069.8|1
1652106000000|2022-05-09 14:20:00|1070.8|1069.5|1070|1068.5|1070.8|1069.5|1070|1068.5|52
1652106010000|2022-05-09 14:20:10|1069.8|1068.3|1069.8|1068.3|1070.3|1068.8|1069.8|1068.3|13
1652106020000|2022-05-09 14:20:20|1069.5|1068|1069.5|1068|1070|1068.5|1069.5|1068|33
1652106030000|2022-05-09 14:20:30|1069.3|1067.8|1071|1069.3|1071|1069.5|1069.3|1067.8|51
1652106040000|2022-05-09 14:20:40|1070.8|1069|1070|1068.5|1071|1069.5|1070|1068.5|12
1652106050000|2022-05-09 14:20:50|1069.8|1068.3|1069.8|1068|1070|1068.3|1069.5|1067.8|8
1652106060000|2022-05-09 14:21:00|1069.5|1068.3|1069.3|1067.8|1069.5|1068.3|1069|1067.5|6
1652106070000|2022-05-09 14:21:10|1069.5|1068|1069.5|1068|1069.5|1068|1069.3|1067.8|12
1652106080000|2022-05-09 14:21:20|1069.3|1067.8|1069.5|1068|1070|1068.3|1069.3|1067.8|16
1652106090000|2022-05-09 14:21:30|1069.8|1068.3|1069|1067.5|1069.8|1068.3|1069|1067.5|4
1652106100000|2022-05-09 14:21:40|1068.8|1067.3|1068.3|1066.8|1068.8|1067.3|1068|1066.5|9
1652106110000|2022-05-09 14:21:50|1068.5|1066.5|1068.3|1066.5|1068.5|1066.5|1068.3|1066.3|2
1652106120000|2022-05-09 14:22:00|1067.8|1066.3|1068.5|1066.8|1068.5|1066.8|1067.3|1065.5|4
1652106130000|2022-05-09 14:22:10|1068.3|1066.5|1066.8|1065.3|1068.3|1066.5|1066.3|1064.8|36
1652106140000|2022-05-09 14:22:20|1066.5|1065|1065.3|1063.8|1066.8|1065|1065.3|1063.8|17
1652106150000|2022-05-09 14:22:30|1065.5|1064|1066.5|1065|1066.5|1065|1065.5|1064|18
1652106160000|2022-05-09 14:22:40|1066.3|1064.8|1067|1065.3|1067.3|1065.5|1066|1064.3|38
1652106170000|2022-05-09 14:22:50|1066.8|1065|1067|1065.3|1067|1065.5|1066.5|1065|15
1652106180000|2022-05-09 14:23:00|1066.5|1065.5|1066.8|1065|1066.8|1065.5|1066.3|1064.8|16
1652106190000|2022-05-09 14:23:10|1067.3|1065.3|1067.3|1065.5|1067.3|1065.8|1067.3|1065|4
1652106200000|2022-05-09 14:23:20|1067|1065.3|1068.3|1066.8|1068.3|1066.8|1066.8|1065.3|31
1652106210000|2022-05-09 14:23:30|1068.5|1066.5|1068.8|1067.3|1068.8|1067.3|1068.3|1066.3|7
1652106220000|2022-05-09 14:23:40|1069.3|1067.5|1068.3|1066.5|1069.3|1067.5|1068.3|1066.5|34
1652106230000|2022-05-09 14:23:50|1068.5|1066.8|1067.5|1065.8|1068.5|1066.8|1067.3|1065.8|0
1652106240000|2022-05-09 14:24:00|1067.3|1065.5|1067|1065.5|1067.5|1065.5|1067|1065.5|10
1652106250000|2022-05-09 14:24:10|1067.3|1065.3|1067.3|1065.5|1067.5|1066|1067.3|1065.3|11
1652106260000|2022-05-09 14:24:20|1067.5|1065.8|1068.3|1066.5|1068.3|1066.5|1067.3|1065.8|5
1652106270000|2022-05-09 14:24:30|1068|1066.8|1067.5|1066|1068.3|1066.8|1067.5|1066|2
1652106280000|2022-05-09 14:24:40|1067.8|1065.8|1066.5|1065|1067.8|1065.8|1066.5|1065|11
1652106290000|2022-05-09 14:24:50|1067|1065.3|1067|1065.5|1067.3|1065.5|1067|1065.3|2
1652106300000|2022-05-09 14:25:00|1067.3|1065.3|1066.3|1065|1067.3|1065.3|1065.8|1064.3|53
1652106310000|2022-05-09 14:25:10|1066|1064.8|1066.3|1064.8|1066.3|1064.8|1065.8|1064.5|31
1652106320000|2022-05-09 14:25:20|1066|1064.5|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|27
1652106330000|2022-05-09 14:25:30|1066.5|1064.8|1065.8|1064|1066.5|1064.8|1065.5|1064|38
1652106340000|2022-05-09 14:25:40|1066|1064.3|1067|1065.3|1067|1065.5|1065.5|1064|35
1652106350000|2022-05-09 14:25:50|1066.8|1065|1067|1065.5|1067|1065.5|1066.5|1065|2
1652106360000|2022-05-09 14:26:00|1067.3|1066|1069.5|1068|1069.5|1068|1067.3|1065.8|34
1652106370000|2022-05-09 14:26:10|1069.8|1068.3|1069|1067.5|1070.5|1069|1069|1067.5|23
1652106380000|2022-05-09 14:26:20|1068.8|1067.3|1069.3|1067.5|1069.3|1067.8|1068.8|1067|17
1652106390000|2022-05-09 14:26:30|1069|1067.8|1068.3|1066.8|1069.3|1067.8|1068.3|1066.8|6
1652106400000|2022-05-09 14:26:40|1067.5|1066.5|1068.3|1066.5|1068.3|1066.8|1067.3|1065.5|14
1652106410000|2022-05-09 14:26:50|1068|1066.3|1068|1066.5|1068|1066.5|1067.8|1066.3|4
1652106420000|2022-05-09 14:27:00|1068.3|1066.8|1068.3|1066.8|1068.5|1066.8|1068.3|1066.5|2
1652106430000|2022-05-09 14:27:10|1068|1066.5|1068.5|1067|1068.8|1067|1068|1066.5|5
1652106440000|2022-05-09 14:27:20|1068.3|1066.8|1069.3|1067.8|1069.3|1067.8|1068.3|1066.8|2
1652106450000|2022-05-09 14:27:30|1068.8|1067.5|1068.8|1067.3|1068.8|1067.8|1068.8|1067.3|14
1652106460000|2022-05-09 14:27:40|1068.5|1067|1068.3|1066.5|1068.5|1067|1068|1066.5|63
1652106470000|2022-05-09 14:27:50|1067.8|1066.8|1067.5|1066|1067.8|1066.8|1067.5|1066|9
1652106480000|2022-05-09 14:28:00|1068.3|1066.3|1067.8|1066.3|1068.3|1067|1067.5|1066|35
1652106490000|2022-05-09 14:28:10|1067.5|1066|1067.8|1066|1067.8|1066.3|1067.5|1066|4
1652106500000|2022-05-09 14:28:20|1067.5|1066.3|1068.3|1066.8|1068.3|1066.8|1067.5|1066|9
1652106510000|2022-05-09 14:28:30|1068.8|1067.3|1068.5|1067.3|1068.8|1067.3|1068.5|1067.3|51
1652106520000|2022-05-09 14:28:40|1068.8|1066.8|1068.3|1066.5|1068.8|1066.8|1068|1066.5|22
1652106530000|2022-05-09 14:28:50|1068|1066.3|1067.5|1066|1068|1066.3|1067.5|1066|5
1652106540000|2022-05-09 14:29:00|1067.3|1066.3|1067.8|1066.3|1067.8|1066.3|1067.3|1065.8|19
1652106550000|2022-05-09 14:29:10|1067.5|1066|1067.3|1065.5|1067.8|1066|1067.3|1065.5|42
1652106560000|2022-05-09 14:29:20|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|25
1652106570000|2022-05-09 14:29:30|1066.5|1065|1066|1064.5|1066.8|1065.3|1066|1064.5|35
1652106580000|2022-05-09 14:29:40|1066.3|1064.8|1066.5|1065|1066.5|1065.3|1066|1064.5|33
1652106590000|2022-05-09 14:29:50|1066.3||1066.5||1066.5||1066.3||156
1652106600000|2022-05-09 14:30:00|1066.3|1065.3|1067.5|1065.8|1068|1066.5|1066.3|1065|39
1652106610000|2022-05-09 14:30:10|1067.3|1065.5|1065.8|1064.3|1067.3|1065.8|1065.8|1064.3|321
1652106620000|2022-05-09 14:30:20|1065.5|1064.5|1065.8|1064.3|1065.8|1064.5|1065.5|1064.3|52
1652106630000|2022-05-09 14:30:30|1065.5|1065.3|1067|1065.5|1067|1065.8|1065.5|1064.8|24
1652106640000|2022-05-09 14:30:40|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.5|1065|3
1652106650000|2022-05-09 14:30:50|1067|1065.5|1066.5|1065|1067|1065.5|1066.3|1064.8|159
1652106660000|2022-05-09 14:31:00|1066.3|1065.3|1066.8|1065.3|1066.8|1065.3|1066.3|1065|9
1652106670000|2022-05-09 14:31:10|1067|1065.5|1067.5|1065.8|1067.5|1065.8|1066.8|1065.3|14
1652106680000|2022-05-09 14:31:20|1067.3|1066|1067.3|1065.8|1068|1066.3|1067.3|1065.8|24
1652106690000|2022-05-09 14:31:30|1067|1065.5|1066.8|1065.3|1067.3|1065.5|1066.5|1065|10
1652106700000|2022-05-09 14:31:40|1066.5|1065|1066.5|1065|1066.8|1065.3|1066.3|1065|7
1652106710000|2022-05-09 14:31:50|1066.3|1064.8|1065.5|1064.3|1066.3|1064.8|1065.5|1064|74
1652106720000|2022-05-09 14:32:00|1065.8|1064.5|1066.5|1065|1066.5|1065|1065.5|1064|126
1652106730000|2022-05-09 14:32:10|1066.3|1064.5|1066|1064.5|1066.5|1065|1065.8|1064.3|10
1652106740000|2022-05-09 14:32:20|1066.3|1064.8|1066.8|1065.3|1066.8|1065.3|1066.3|1064.8|81
1652106750000|2022-05-09 14:32:30|1067|1065.5|1066.8|1065.3|1067|1065.5|1066.8|1065.3|16
1652106760000|2022-05-09 14:32:40|1066.5|1065|1066.5|1065|1066.8|1065.3|1066.5|1065|12
1652106770000|2022-05-09 14:32:50|1066.3|1064.8|1065.5|1064|1066.3|1064.8|1065.3|1064|9
1652106780000|2022-05-09 14:33:00|1065.3|1063.8|1064.3|1062.8|1065.3|1063.8|1064|1062.5|33
1652106790000|2022-05-09 14:33:10|1064|1062.5|1064.3|1062.8|1064.3|1063|1064|1062.5|4
1652106800000|2022-05-09 14:33:20|1064.5|1063|1064.3|1062.8|1064.5|1063|1064|1062.5|285
1652106810000|2022-05-09 14:33:30|1064.5|1063|1064.8|1063.3|1065|1063.3|1064.5|1062.8|23
1652106820000|2022-05-09 14:33:40|1065|1063.5|1065|1063.5|1065|1063.8|1065|1063.5|58
1652106830000|2022-05-09 14:33:50|1064.8|1063.3|1064.5|1063|1064.8|1063.3|1064.5|1062.8|33
1652106840000|2022-05-09 14:34:00|1064.3|1062.8|1064.5|1063|1064.5|1063.3|1064.3|1062.8|18
1652106850000|2022-05-09 14:34:10|1064.3|1063.3|1064.3|1062.8|1064.5|1063.3|1064.3|1062.8|16
1652106860000|2022-05-09 14:34:20|1064.5|1063|1064|1062.5|1064.5|1063|1064|1062.5|20
1652106870000|2022-05-09 14:34:30|1063.8|1062.8|1064.5|1063|1064.5|1063|1063.8|1062.5|22
1652106880000|2022-05-09 14:34:40|1064.3|1062.8|1065.8|1064.5|1066|1064.5|1064.3|1062.8|39
1652106890000|2022-05-09 14:34:50|1066.3|1064.8|1066.3|1065|1066.5|1065|1066|1064.8|28
1652106900000|2022-05-09 14:35:00|1066.5|1064.8|1066.5|1065|1067|1065.3|1066.3|1064.8|35
1652106910000|2022-05-09 14:35:10|1066.3|1064.8|1065.8|1064.3|1066.5|1065.3|1065.8|1064.3|7
1652106920000|2022-05-09 14:35:20|1065.3|1064|1066.3|1064.5|1066.3|1064.8|1065.3|1063.8|19
1652106930000|2022-05-09 14:35:30|1066|1064.3|1066.3|1064.5|1066.3|1064.5|1066|1064.3|6
1652106940000|2022-05-09 14:35:40|1066|1064.3|1065.8|1064.3|1066|1064.5|1065.5|1064.3|2
1652106950000|2022-05-09 14:35:50|1065.5|1064.5|1066.5|1065|1066.8|1065.3|1065.5|1064.5|9
1652106960000|2022-05-09 14:36:00|1066.8|1064.8|1067|1065.3|1067|1065.5|1066.5|1064.8|17
1652106970000|2022-05-09 14:36:10|1066.8|1064.8|1066.5|1064.8|1066.8|1065|1066.3|1064.8|7
1652106980000|2022-05-09 14:36:20|1066.3|1064.5|1066.3|1064.8|1066.3|1064.8|1066.3|1064.5|1
1652106990000|2022-05-09 14:36:30|1066.8|1065|1067.3|1065.5|1067.3|1065.8|1066.8|1065|4
1652107000000|2022-05-09 14:36:40|1067|1065.3|1066.8|1065|1067.3|1065.5|1066.5|1065|2
1652107010000|2022-05-09 14:36:50|1067|1065.3|1066.3|1064.5|1067|1065.3|1066.3|1064.5|3
1652107020000|2022-05-09 14:37:00|1066|1064.8|1066.3|1064.5|1066.8|1065|1066|1064.5|10
1652107030000|2022-05-09 14:37:10|1066.5|1064.8|1066.5|1064.8|1066.8|1065|1066.3|1064.5|11
1652107040000|2022-05-09 14:37:20|1066.3|1064.5|1065.5|1063.8|1066.3|1064.5|1065.5|1063.8|15
1652107050000|2022-05-09 14:37:30|1065.8|1064|1066|1064.5|1066|1064.5|1065.5|1064|3
1652107060000|2022-05-09 14:37:40|1066.5|1064.8|1065.8|1064.3|1066.5|1064.8|1065.8|1064.3|151
1652107070000|2022-05-09 14:37:50|1065.5|1064|1065.3|1063.8|1065.8|1064.3|1065.3|1063.8|7
1652107080000|2022-05-09 14:38:00|1065|1063.5|1064.8|1063|1065.3|1063.8|1064.8|1063|3
1652107090000|2022-05-09 14:38:10|1064.5|1062.8|1064.3|1063|1064.5|1063|1064.3|1062.8|2
1652107100000|2022-05-09 14:38:20|1064.5|1062.8|1064.8|1063|1064.8|1063.3|1064.5|1062.8|23
1652107110000|2022-05-09 14:38:30||1063.3||1063.3||1063.3||1063|4
1652107120000|2022-05-09 14:38:40|1065|1063.5|1064.8|1063|1065|1063.5|1064.5|1063|4
1652107130000|2022-05-09 14:38:50|1065|1063.3|1065.8|1064.3|1066|1064.5|1065|1063|14
1652107140000|2022-05-09 14:39:00|1066|1064|1065.3|1063.8|1066|1064.5|1065.3|1063.8|12
1652107150000|2022-05-09 14:39:10|1065.5|1063|1064.5|1063|1065.5|1063|1064|1062.5|37
1652107160000|2022-05-09 14:39:20|1064.3|1062.8|1064.5|1063|1064.5|1063|1064.3|1062.8|0
1652107170000|2022-05-09 14:39:30|1064.3|1062.8|1063.5|1061.8|1064.3|1062.8|1063|1061.3|31
1652107180000|2022-05-09 14:39:40|1063.3|1061.5|1063|1061.3|1063.3|1061.8|1062.8|1061|15
1652107190000|2022-05-09 14:39:50|1063.3|1061.8|1063.3|1061.5|1063.3|1061.8|1062.8|1061.3|13
1652107200000|2022-05-09 14:40:00|1063|1061.8|1062.5|1061|1063.5|1061.8|1062|1060.3|56
1652107210000|2022-05-09 14:40:10|1062.8|1059.3|1061|1059.5|1062.8|1060.5|1060.8|1059.3|263
1652107220000|2022-05-09 14:40:20|1060.8|1059.8|1061.5|1060|1061.8|1060.3|1060.8|1059.5|10
1652107230000|2022-05-09 14:40:30|1061.8|1060.3|1063.3|1061.5|1063.5|1061.8|1061.8|1060.3|4
1652107240000|2022-05-09 14:40:40|1063|1061|1062.3|1060.8|1063.3|1061|1061.8|1060.3|9
1652107250000|2022-05-09 14:40:50|1062|1060.5|1062.5|1060.8|1062.8|1061.5|1062|1060.5|17
1652107260000|2022-05-09 14:41:00|1062.3|1061|1063.5|1062|1064.3|1062.5|1062.3|1060.8|54
1652107270000|2022-05-09 14:41:10|1063.8|1061.8|1063.8|1062.3|1064|1062.3|1063.3|1061.8|2
1652107280000|2022-05-09 14:41:20|1064.3|1062.5|1064.3|1062.8|1064.8|1063|1064|1062.5|2
1652107290000|2022-05-09 14:41:30|1064|1062.5|1064|1062.5|1064.3|1062.5|1064|1062.5|1
1652107300000|2022-05-09 14:41:40|1064.3|1063|1063.5|1062|1064.3|1063|1063.5|1062|5
1652107310000|2022-05-09 14:41:50|1063.3|1061.8|1063.5|1062|1064|1062.3|1063|1061.5|3
1652107320000|2022-05-09 14:42:00|1064|1062.3|1064.3|1062.8|1064.3|1062.8|1063.5|1062|11
1652107330000|2022-05-09 14:42:10|1064|1063|1065.3|1063.5|1065.3|1063.5|1064|1063|17
1652107340000|2022-05-09 14:42:20|1065|1063.3|1065.3|1063.8|1065.3|1063.8|1064.8|1063.3|8
1652107350000|2022-05-09 14:42:30|1065|1063.5|1064.5|1063|1065|1063.5|1064.3|1062.8|11
1652107360000|2022-05-09 14:42:40|1064.3|1062.8|1064.3|1062.8|1064.5|1063|1064.3|1062.8|4
1652107370000|2022-05-09 14:42:50|1064.5|1062.3|1063.3|1061.8|1064.5|1062.5|1063.3|1061.8|6
1652107380000|2022-05-09 14:43:00|1063|1062|1063.3|1061.8|1063.3|1062|1063|1061.5|9
1652107390000|2022-05-09 14:43:10|1063.5|1062|1063.8|1062|1064|1062.5|1063.5|1062|27
1652107400000|2022-05-09 14:43:20|1064|1062.3|1063.8|1062.3|1064|1062.5|1063.8|1062|5
1652107410000|2022-05-09 14:43:30|1063.5|1062|1062.5|1061|1063.5|1062|1062.5|1061|5
1652107420000|2022-05-09 14:43:40|1062.8|1061.3|1063|1061.3|1063|1061.3|1062.5|1061|0
1652107430000|2022-05-09 14:43:50|1062.8|1061|1061.8|1060.3|1062.8|1061|1061.5|1060.3|5
1652107440000|2022-05-09 14:44:00|1061.5|1059.8|1062|1060.5|1062|1060.5|1061.5|1059.8|39
1652107450000|2022-05-09 14:44:10|1061.8|1060.3|1062|1060.3|1062|1060.3|1061.3|1059.8|5
1652107460000|2022-05-09 14:44:20|1061.8|1060|1061.8|1060.3|1061.8|1060.3|1061.3|1059.8|5
1652107470000|2022-05-09 14:44:30|1061.5|1060|1061.5|1060|1061.8|1060.3|1061.5|1060|5
1652107480000|2022-05-09 14:44:40|1061.8|1059.8|1062.8|1061.3|1062.8|1061.3|1061.8|1059.8|24
1652107490000|2022-05-09 14:44:50|1063|1061.5|1062.8|1061|1063|1061.5|1062.5|1061|40
1652107500000|2022-05-09 14:45:00|1063.3|1061.3|1063.3|1061.8|1063.8|1062.3|1063|1061.3|5
1652107510000|2022-05-09 14:45:10|1063.5|1061.5|1063|1061.3|1063.5|1062|1062.8|1061|6
1652107520000|2022-05-09 14:45:20|1062.8|1061.5|1062.8|1061.3|1062.8|1061.5|1062.8|1061.3|34
1652107530000|2022-05-09 14:45:30|1062.5|1060.5|1062.3|1060.8|1062.8|1060.8|1061.8|1060.3|15
1652107540000|2022-05-09 14:45:40|1061.3|1059.8|1061.8|1060.3|1062.3|1060.8|1061.3|1059.8|18
1652107550000|2022-05-09 14:45:50|1062|1060.5|1062.5|1061|1062.8|1061.3|1062|1060.5|4
1652107560000|2022-05-09 14:46:00|1062.8|1061.3|1063.3|1061.5|1063.3|1061.8|1062.8|1061.3|12
1652107570000|2022-05-09 14:46:10|1063.8|1061.8|1064|1062.3|1064|1062.5|1063.5|1061.5|4
1652107580000|2022-05-09 14:46:20|1064.5|1062.5|1065|1063.8|1065|1063.8|1064.5|1062.5|36
1652107590000|2022-05-09 14:46:30|1064.8|1063.3|1065|1063.3|1065.5|1063.8|1064.8|1063.3|12
1652107600000|2022-05-09 14:46:40|1064.8|1063.8|1064.8|1063.3|1065.5|1063.8|1064.8|1063.3|27
1652107610000|2022-05-09 14:46:50|1065|1063.5|1064.5|1063.3|1065|1063.5|1064.5|1063.3|10
1652107620000|2022-05-09 14:47:00|1064|1063|1063.5|1062|1064|1063|1063.5|1061.8|6
1652107630000|2022-05-09 14:47:10|1063.3|1061.8|1062.8|1061.3|1063.3|1061.8|1062.8|1061.3|67
1652107640000|2022-05-09 14:47:20|1063|1061.5|1062.5|1061|1063|1061.5|1062.5|1061|22
1652107650000|2022-05-09 14:47:30|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|20
1652107660000|2022-05-09 14:47:40|1061.5|1060|1061|1059.5|1061.8|1060|1061|1059.5|21
1652107670000|2022-05-09 14:47:50|1061.5|1060|1062|1060.5|1062|1060.5|1061.5|1059.8|20
1652107680000|2022-05-09 14:48:00|1061.8|1060.3|1062|1060.3|1062|1060.8|1061.8|1060|3
1652107690000|2022-05-09 14:48:10|1062.3|1060.8|1062.3|1060.8|1062.8|1061.3|1062.3|1060.8|2
1652107700000|2022-05-09 14:48:20|1062.5|1060.5|1062.3|1060.8|1062.5|1061|1062|1060.5|26
1652107710000|2022-05-09 14:48:30|1062|1060.5|1062|1060.5|1062.3|1060.8|1061.8|1060.3|55
1652107720000|2022-05-09 14:48:40|1061.8|1060|1062|1060.5|1062|1060.5|1061.8|1060|102
1652107730000|2022-05-09 14:48:50|1062.3|1060.8|1061.5|1060|1062.8|1061.3|1061.5|1060|67
1652107740000|2022-05-09 14:49:00|1061.3|1059.8|1061|1059.5|1061.3|1059.8|1060.8|1059.3|30
1652107750000|2022-05-09 14:49:10|1061.5|1059.8|1061.5|1060|1061.8|1060.3|1061.5|1059.5|50
1652107760000|2022-05-09 14:49:20|1061.3|1060.8|1063|1061.3|1063|1061.3|1061.3|1060.8|64
1652107770000|2022-05-09 14:49:30|1062.8|1061.5|1063.5|1062|1063.5|1062|1062.8|1061.3|77
1652107780000|2022-05-09 14:49:40|1063.3|1062.5|1064|1062.5|1064|1062.8|1063.3|1062.5|35
1652107790000|2022-05-09 14:49:50|1063.8|1062.3|1064.3|1062.8|1064.8|1063|1063.5|1062.3|72
1652107800000|2022-05-09 14:50:00|1064|1062.5|1063.8|1062.3|1064|1062.8|1063.8|1062.3|35
1652107810000|2022-05-09 14:50:10|1063.5|1062|1062.8|1061.3|1063.5|1062|1062.5|1061|20
1652107820000|2022-05-09 14:50:20|1063|1061|1062.3|1060.8|1063|1061|1062.3|1060.8|43
1652107830000|2022-05-09 14:50:30|1062|1060|1060.8|1059.3|1062|1060.3|1060.8|1059.3|23
1652107840000|2022-05-09 14:50:40|1060.5|1059|1061.3|1059.5|1061.5|1059.8|1060.5|1059|1
1652107850000|2022-05-09 14:50:50|1061|1059.8|1060.8|1059|1061|1059.8|1060.5|1059|2
1652107860000|2022-05-09 14:51:00|1060.5|1058.8|1060.5|1059|1060.5|1059|1060|1058.5|20
1652107870000|2022-05-09 14:51:10|1060.8|1058.8|1060|1058.5|1060.8|1059|1060|1058.5|19
1652107880000|2022-05-09 14:51:20|1059.8|1058.3|1057.8|1056.3|1059.8|1058.3|1057.8|1056.3|84
1652107890000|2022-05-09 14:51:30|1058|1056.5|1058.5|1057|1058.5|1057|1057.8|1056.3|36
1652107900000|2022-05-09 14:51:40|1058.3|1056.3|1058.8|1057.3|1058.8|1057.3|1057.5|1056.3|88
1652107910000|2022-05-09 14:51:50|1058.3|1056.5|1058.3|1056.8|1058.8|1057|1058|1056.5|22
1652107920000|2022-05-09 14:52:00|1058|1056.5|1058.3|1056.8|1058.8|1057|1058|1056.5|15
1652107930000|2022-05-09 14:52:10|1058.5|1057|1058.8|1057.3|1058.8|1057.3|1058.3|1056.8|5
1652107940000|2022-05-09 14:52:20|1058.5|1057|1058.5|1056.8|1058.8|1057|1058.5|1056.8|2
1652107950000|2022-05-09 14:52:30|1059|1057|1058.8|1057.3|1059|1057.5|1058.8|1056.8|9
1652107960000|2022-05-09 14:52:40|1059|1057.5|1058.8|1057.3|1059.3|1057.8|1058.8|1057.3|3
1652107970000|2022-05-09 14:52:50|1059|1057.5|1058.5|1057|1059|1057.5|1058.5|1057|32
1652107980000|2022-05-09 14:53:00|1058.8|1057.3|1058.8|1057.3|1059|1057.5|1058.3|1057.3|4
1652107990000|2022-05-09 14:53:10|1058.5|1057|1058|1056.3|1058.5|1057|1057.8|1056.3|39
1652108000000|2022-05-09 14:53:20|1058.3|1056.5|1058.3|1056.8|1058.3|1056.8|1058|1056.5|32
1652108010000|2022-05-09 14:53:30|1058.5|1057|1058.5|1057|1059|1057.5|1058.3|1057|9
1652108020000|2022-05-09 14:53:40|1058.3|1056.8|1058|1056.5|1058.3|1056.8|1057.8|1056.3|2
1652108030000|2022-05-09 14:53:50|1057.8|1056.3|1056|1054.8|1057.8|1056.3|1056|1054.8|7
1652108040000|2022-05-09 14:54:00|1055.8|1054.5|1056|1054.8|1056|1054.8|1055.5|1054|36
1652108050000|2022-05-09 14:54:10|1056.5|1054.5|1056.8|1055|1056.8|1055.5|1056.5|1054.5|78
1652108060000|2022-05-09 14:54:20|1056.5|1054.5|1056.5|1054.8|1056.5|1054.8|1056|1054.5|33
1652108070000|2022-05-09 14:54:30|1056.8|1055.3|1056.5|1054.8|1057|1055.5|1056.3|1054.8|69
1652108080000|2022-05-09 14:54:40|1057|1055.5|1057.3|1055.8|1057.3|1055.8|1057|1055.5|13
1652108090000|2022-05-09 14:54:50|1057|1055.3|1056|1054.5|1057|1055.3|1056|1054.5|62
1652108100000|2022-05-09 14:55:00|1055.5|1053.8|1055.8|1054.3|1056|1054.5|1055.5|1053.8|46
1652108110000|2022-05-09 14:55:10|1056|1054.5|1057|1055.5|1057|1055.5|1056|1054.3|67
1652108120000|2022-05-09 14:55:20|1056.8|1055.8|1057|1055.5|1057.5|1056|1056.8|1055.3|33
1652108130000|2022-05-09 14:55:30|1056.8|1055.3|1056.3|1054.5|1057|1055.3|1056|1054.5|2
1652108140000|2022-05-09 14:55:40|1056.8|1055|1057|1055.3|1057|1055.5|1056.5|1054.8|3
1652108150000|2022-05-09 14:55:50|1057.3|1055.5|1057.8|1056.3|1058|1056.5|1057.3|1055.3|16
1652108160000|2022-05-09 14:56:00|1058|1056.5|1057.5|1056|1058|1056.8|1057.5|1056|6
1652108170000|2022-05-09 14:56:10|1057.8|1056.3|1057.8|1056|1058|1056.8|1057.5|1056|24
1652108180000|2022-05-09 14:56:20|1058.3|1056.5|1058|1056.5|1058.3|1056.8|1057.8|1056.3|81
1652108190000|2022-05-09 14:56:30|1058.3|1056.8|1058.5|1057|1058.8|1057.3|1058|1056.8|28
1652108200000|2022-05-09 14:56:40|1058.3|1056.8|1059.3|1057.8|1059.3|1057.8|1058.3|1056.8|32
1652108210000|2022-05-09 14:56:50|1059.5|1058|1059.3|1057.8|1059.5|1058|1059|1057.5|32
1652108220000|2022-05-09 14:57:00|1058.8|1057.3|1058.3|1056.8|1059.3|1057.8|1058|1056.5|12
1652108230000|2022-05-09 14:57:10|1058.5|1057|1056.8|1055.3|1058.5|1057|1056.8|1055.3|3
1652108240000|2022-05-09 14:57:20|1057|1055|1057.3|1055.5|1057.3|1055.8|1056.5|1055|97
1652108250000|2022-05-09 14:57:30|1057.5|1055.8|1058|1056.3|1058|1056.3|1057.3|1055.5|40
1652108260000|2022-05-09 14:57:40|1057.8|1056|1057.8|1056.3|1058.5|1056.8|1057.5|1056|3
1652108270000|2022-05-09 14:57:50|1058|1056.5|1057.5|1056|1058.3|1056.5|1057.5|1056|2
1652108280000|2022-05-09 14:58:00|1057.3|1055.8|1057.8|1056.3|1058|1056.3|1057.3|1055.8|15
1652108290000|2022-05-09 14:58:10|1057.5|1056|1058.3|1056.8|1058.3|1056.8|1057.5|1056|3
1652108300000|2022-05-09 14:58:20|1058.5|1057|1058.3|1056.8|1058.5|1057|1058|1056.5|6
1652108310000|2022-05-09 14:58:30|1058|1056.5|1058.8|1057.3|1058.8|1057.3|1058|1056.5|50
1652108320000|2022-05-09 14:58:40|1059|1057.5|1059.8|1058.3|1060|1058.5|1058.8|1057|64
1652108330000|2022-05-09 14:58:50|1059.5|1058|1060.3|1059|1060.3|1059|1059.5|1058|12
1652108340000|2022-05-09 14:59:00|1060.5|1059.3|1059.5|1058|1060.5|1059.3|1059.3|1057.8|53
1652108350000|2022-05-09 14:59:10|1059.8|1058.3|1059.5|1058|1060|1058.3|1059.5|1058|17
1652108360000|2022-05-09 14:59:20|1059.3|1057.8|1059.5|1057.8|1059.5|1058|1059|1057.8|7
1652108370000|2022-05-09 14:59:30|1059.8|1058.3|1061|1059.8|1061.3|1059.8|1059.8|1058.3|29
1652108380000|2022-05-09 14:59:40|1060.8|1059.5|1060.8|1059.3|1061|1059.8|1060.8|1059.3|10
1652108390000|2022-05-09 14:59:50|1060.5|1059|1060.5|1059|1060.5|1059|1060.3|1058.8|11
1652108400000|2022-05-09 15:00:00|1061.3|1059.8|1060.8|1059.3|1061.3|1059.8|1060.5|1059|21
1652108410000|2022-05-09 15:00:10|1060.5|1059|1060.3|1058.8|1060.5|1059|1060|1058.5|5
1652108420000|2022-05-09 15:00:20|1060|1058.5|1061.3|1059.8|1061.3|1059.8|1060|1058.5|19
1652108430000|2022-05-09 15:00:30|1061.5|1060|1060.3|1058.8|1061.5|1060.3|1060.3|1058.8|97
1652108440000|2022-05-09 15:00:40|1060|1058.5|1061.5|1060|1061.5|1060|1060|1058.5|10
1652108450000|2022-05-09 15:00:50|1061.3|1059.5|1061.5|1060|1061.5|1060|1060.5|1059|35
1652108460000|2022-05-09 15:01:00|1061.8|1060.3|1060.8|1059.3|1061.8|1060.3|1060.8|1059.3|21
1652108470000|2022-05-09 15:01:10|1060.5|1059|1060.5|1059|1060.5|1059|1060|1058.5|17
1652108480000|2022-05-09 15:01:20|1060.8|1059.3|1061.3|1059.8|1061.3|1059.8|1060.8|1059.3|9
1652108490000|2022-05-09 15:01:30|1060.8|1059.5|1060.8|1059.3|1060.8|1059.5|1060.5|1059|7
1652108500000|2022-05-09 15:01:40|1061.3|1059.8|1061.3|1059.8|1061.5|1060|1061|1059.8|9
1652108510000|2022-05-09 15:01:50|1061.5|1060|1061.3|1059.5|1061.5|1060|1061.3|1059.5|5
1652108520000|2022-05-09 15:02:00|1061|1059.8|1061.3|1059.8|1061.3|1059.8|1060.8|1059.5|6
1652108530000|2022-05-09 15:02:10|1061|1059.5|1060.8|1059|1061.3|1059.5|1060.3|1058.8|25
1652108540000|2022-05-09 15:02:20|1061|1059.3|1061.3|1059.8|1061.3|1059.8|1061|1059.3|7
1652108550000|2022-05-09 15:02:30|1060.8|1059.3|1059.8|1058.3|1060.8|1059.3|1059.8|1058|7
1652108560000|2022-05-09 15:02:40|1059.5|1058|1059|1057.5|1059.5|1058|1059|1057.5|30
1652108570000|2022-05-09 15:02:50|1059.3|1057.8|1059.3|1057.8|1059.5|1058|1059.3|1057.5|3
1652108580000|2022-05-09 15:03:00|1059.5|1058|1059.3|1058|1059.8|1058|1059.3|1058|3
1652108590000|2022-05-09 15:03:10|1059.5|1058.5|1059.5|1058|1060|1058.5|1059.3|1057.8|5
1652108600000|2022-05-09 15:03:20|1059.8|1058.3|1059.8|1058|1059.8|1058.3|1059.5|1058|2
1652108610000|2022-05-09 15:03:30|1059.5|1058.3|1059.8|1058|1059.8|1058.3|1059.3|1057.8|4
1652108620000|2022-05-09 15:03:40|1060|1058.3|1060.5|1058.8|1060.5|1058.8|1060|1058.3|17
1652108630000|2022-05-09 15:03:50|1060.8|1059|1060.8|1059.3|1060.8|1059.3|1060.5|1058.8|3
1652108640000|2022-05-09 15:04:00|1060.5|1059|1060.8|1059.3|1061|1059.5|1060.5|1058.8|2
1652108650000|2022-05-09 15:04:10|1061.3|1059.5|1061.5|1059.8|1061.8|1060|1061|1059.5|15
1652108660000|2022-05-09 15:04:20|1061.3|1060.3|1062|1060.8|1062|1060.8|1061.3|1060.3|5
1652108670000|2022-05-09 15:04:30|1061.8|1060.5|1061.5|1060|1061.8|1060.5|1061.5|1060|73
1652108680000|2022-05-09 15:04:40|1061|1059.8|1060.8|1059.3|1061.5|1060|1060.8|1059.3|17
1652108690000|2022-05-09 15:04:50|1061|1059|1061|1059.5|1061|1059.5|1060.3|1058.8|43
1652108700000|2022-05-09 15:05:00|1060.8|1059.3|1060.8|1059.3|1061|1059.5|1060.3|1058.8|27
1652108710000|2022-05-09 15:05:10|1061|1059.5|1061.3|1059.8|1061.5|1060|1061|1059.3|13
1652108720000|2022-05-09 15:05:20|1060.8|1059.5|1060.3|1058.8|1061.3|1059.8|1060.3|1058.8|33
1652108730000|2022-05-09 15:05:30|1060|1058.5|1060.8|1059.3|1060.8|1059.3|1059.8|1058.3|16
1652108740000|2022-05-09 15:05:40|1061|1059.5|1060.8|1059.5|1061|1059.5|1060.5|1059|8
1652108750000|2022-05-09 15:05:50|1061|1059.8|1061.5|1059.8|1061.8|1060.3|1061|1059.8|26
1652108760000|2022-05-09 15:06:00|1061.3|1060|1061.8|1060|1062.3|1060.8|1061.3|1059.8|15
1652108770000|2022-05-09 15:06:10|1062|1060.3|1062.3|1060.8|1062.5|1061|1062|1060.3|10
1652108780000|2022-05-09 15:06:20|1062.5|1060.5|1063.3|1061.8|1063.5|1062|1062.5|1060.5|26
1652108790000|2022-05-09 15:06:30|1063|1061.5|1064|1062.3|1064|1062.5|1063|1061.5|30
1652108800000|2022-05-09 15:06:40|1063.8|1062.5|1064.5|1063|1064.5|1063|1063.8|1062.5|24
1652108810000|2022-05-09 15:06:50|1064.8|1063.3|1064.5|1063|1064.8|1063.3|1064.3|1063|35
1652108820000|2022-05-09 15:07:00|1064.3|1062.8|1064.5|1063|1064.5|1063|1063.5|1062|50
1652108830000|2022-05-09 15:07:10|1064.8|1062.8|1064.3|1062.5|1064.8|1063|1064.3|1062.5|6
1652108840000|2022-05-09 15:07:20|1064|1062.8|1064.3|1062.8|1064.3|1062.8|1063.8|1062.3|47
1652108850000|2022-05-09 15:07:30|||||||||30
1652108860000|2022-05-09 15:07:40|1064|1062.5|1063.8|1062.3|1064.3|1062.5|1063.8|1062.3|109
1652108870000|2022-05-09 15:07:50|1064|1062.5|1063.5|1062|1064.3|1062.5|1063.3|1062|10
1652108880000|2022-05-09 15:08:00|1063.3|1061.8|1064.3|1062.8|1064.3|1063|1063|1061.8|42
1652108890000|2022-05-09 15:08:10|1064|1062.5|1064|1062.5|1064.3|1062.8|1063.8|1062.5|39
1652108900000|2022-05-09 15:08:20|1064.3|1062.8|1065.3|1063.8|1065.3|1063.8|1064|1062.5|62
1652108910000|2022-05-09 15:08:30|1065.8|1064.3|1065.8|1064.3|1066|1064.8|1065.8|1064.3|43
1652108920000|2022-05-09 15:08:40|1066|1064.5|1067|1065.5|1067|1065.5|1066|1064.3|182
1652108930000|2022-05-09 15:08:50|1066.8|1065.3|1067.3|1065.8|1067.3|1065.8|1066.8|1065.3|34
1652108940000|2022-05-09 15:09:00|1067.5|1066|1070|1068.5|1071|1069.5|1067.5|1066|124
1652108950000|2022-05-09 15:09:10|1069.5|1068|1070|1068.3|1070.3|1068.8|1069.3|1067.8|61
1652108960000|2022-05-09 15:09:20|1069.8|1068.5|1069.8|1068.3|1070|1068.5|1069.3|1067.5|30
1652108970000|2022-05-09 15:09:30|1070|1068.5|1070.3|1068.8|1070.8|1069|1070|1068.3|17
1652108980000|2022-05-09 15:09:40|1070|1068.3|1070|1068.5|1070.5|1069|1069.8|1068|16
1652108990000|2022-05-09 15:09:50|1069.5|1068|1069.8|1068.3|1070.5|1069|1069.5|1067.8|18
1652109000000|2022-05-09 15:10:00|1069.5|1068|1069.3|1067.5|1070|1068.5|1069|1067.3|68
1652109010000|2022-05-09 15:10:10|1069.5|1067.8|1071|1069.8|1071.3|1069.8|1069.5|1067.8|40
1652109020000|2022-05-09 15:10:20|1070.8|1069.5|1070|1068.5|1071|1069.5|1069.5|1068|56
1652109030000|2022-05-09 15:10:30|1069.8|1068|1070|1068.5|1070.3|1068.5|1069.5|1068|19
1652109040000|2022-05-09 15:10:40|1069.8|1068.3|1070|1068.5|1070|1068.5|1069.5|1068|9
1652109050000|2022-05-09 15:10:50|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069|1067.5|4
1652109060000|2022-05-09 15:11:00|1069.3|1068|1068.8|1067|1069.3|1068|1068.3|1066.5|69
1652109070000|2022-05-09 15:11:10|1069|1067.3|1068.3|1066.5|1069.5|1068|1068.3|1066.5|17
1652109080000|2022-05-09 15:11:20|1068.5|1067|1069.3|1067.8|1069.3|1067.8|1068.3|1066.5|48
1652109090000|2022-05-09 15:11:30|1069|1067.5|1067.8|1066.3|1069|1067.5|1067.5|1066|14
1652109100000|2022-05-09 15:11:40|1067.5|1066|1068.5|1066.8|1068.5|1067|1067.5|1066|25
1652109110000|2022-05-09 15:11:50|1068.8|1067|1069.3|1067.5|1069.3|1067.5|1068.8|1066.8|1
1652109120000|2022-05-09 15:12:00|1069|1067.3|1068.8|1067.3|1069.3|1067.5|1068.8|1067.3|17
1652109130000|2022-05-09 15:12:10|1069|1067.5|1069.5|1067.8|1069.5|1068|1068.5|1067.5|48
1652109140000|2022-05-09 15:12:20|1069.3|1068|1069.8|1068.3|1069.8|1068.3|1069.3|1067.8|20
1652109150000|2022-05-09 15:12:30|1069.5|1068|1070.3|1068.8|1070.3|1069|1069.5|1068|45
1652109160000|2022-05-09 15:12:40|1070|1068.5|1070.3|1068.8|1070.8|1069.3|1070|1068.5|34
1652109170000|2022-05-09 15:12:50|1070|1068.5|1070.3|1068.8|1070.3|1068.8|1070|1068.5|15
1652109180000|2022-05-09 15:13:00|1070|1068.5|1069.3|1067.8|1070|1068.5|1068.5|1067|26
1652109190000|2022-05-09 15:13:10|1069|1067.5|1069.5|1067.8|1069.5|1068|1068.8|1067.5|4
1652109200000|2022-05-09 15:13:20|1069.3|1068|1068.3|1066.8|1069.3|1068|1068.3|1066.8|57
1652109210000|2022-05-09 15:13:30|1068|1066.5|1068.3|1066.8|1068.3|1066.8|1068|1066.3|28
1652109220000|2022-05-09 15:13:40|1068.5|1067|1068.3|1066.5|1068.5|1067|1068.3|1066.5|11
1652109230000|2022-05-09 15:13:50|1068|1066.8|1068.8|1067.3|1068.8|1067.3|1068|1066.8|8
1652109240000|2022-05-09 15:14:00|1069|1067|1069|1067.5|1069.3|1067.8|1069|1067|5
1652109250000|2022-05-09 15:14:10|1069.3|1067.8|1070|1068.3|1070|1068.8|1069.3|1067.8|32
1652109260000|2022-05-09 15:14:20|1069.8|1068.5|1070|1068.8|1070|1068.8|1069.8|1068.3|18
1652109270000|2022-05-09 15:14:30|1069.8|1068.5|1070.5|1069|1070.5|1069|1069.8|1068.3|48
1652109280000|2022-05-09 15:14:40|1070.3|1069.3|1069|1067.5|1070.3|1069.3|1069|1067.5|28
1652109290000|2022-05-09 15:14:50|1068.8|1067.3|1070|1068.5|1070|1068.8|1068.5|1067|22
1652109300000|2022-05-09 15:15:00|1069.8|1068.3|1070|1068.8|1070.5|1069|1069.5|1068.3|41
1652109310000|2022-05-09 15:15:10|1069.8|1068.5|1069.3|1067.8|1070|1068.5|1068.8|1067.5|25
1652109320000|2022-05-09 15:15:20|1069|1067.5|1069.5|1068|1070|1068.5|1069|1067.5|38
1652109330000|2022-05-09 15:15:30|1069.3|1067.8|1069.3|1067.8|1069.5|1068.3|1068.8|1067.3|28
1652109340000|2022-05-09 15:15:40|1069.5|1068|1069.3|1067.8|1069.5|1068|1069.3|1067.8|46
1652109350000|2022-05-09 15:15:50|1069|1067.5|1068.5|1066.8|1069.3|1067.5|1068.3|1066.8|35
1652109360000|2022-05-09 15:16:00|1068.8|1067|1069.3|1067.8|1069.3|1067.8|1068.5|1066.8|11
1652109370000|2022-05-09 15:16:10|1069.5|1068|1069.5|1068|1069.5|1068.3|1069|1068|34
1652109380000|2022-05-09 15:16:20|1069.3|1068.3|1068.8|1067.3|1069.3|1068.3|1068.8|1067.3|9
1652109390000|2022-05-09 15:16:30|1069|1067|1068|1066.5|1069|1067.3|1068|1066.5|5
1652109400000|2022-05-09 15:16:40|1068.3|1067|1069|1067.3|1069.3|1067.5|1068.3|1067|24
1652109410000|2022-05-09 15:16:50|1068.8|1067.5|1068.5|1066.8|1069.3|1067.5|1068.5|1066.8|35
1652109420000|2022-05-09 15:17:00|1068.3|1066.5|1068.5|1067|1068.5|1067|1067.5|1066|35
1652109430000|2022-05-09 15:17:10|1068.3|1066.8|1066.8|1065.3|1068.3|1066.8|1066.5|1065|34
1652109440000|2022-05-09 15:17:20|1066.5|1064.8|1066.3|1064.8|1066.5|1065|1066|1064.3|34
1652109450000|2022-05-09 15:17:30|1066|1064.5|1065|1063.5|1066|1064.5|1064.5|1062.8|124
1652109460000|2022-05-09 15:17:40|1065.5|1063.3|1063.8|1062.3|1065.5|1064.3|1063|1061.5|74
1652109470000|2022-05-09 15:17:50|1063.5|1062|1064.3|1062.5|1064.3|1062.5|1063.5|1061.8|20
1652109480000|2022-05-09 15:18:00|1064|1063|1064.3|1063|1065|1063.5|1064|1062.8|28
1652109490000|2022-05-09 15:18:10|1064|1062.8|1063.5|1062|1064|1062.8|1063.3|1061.8|22
1652109500000|2022-05-09 15:18:20|1063.3|1061.8|1064.5|1063.3|1064.5|1063.3|1063.3|1061.8|52
1652109510000|2022-05-09 15:18:30|1064.8|1063|1064.5|1063|1064.8|1063|1064.5|1063|11
1652109520000|2022-05-09 15:18:40|1064.3|1062.8|1064.8|1063.3|1064.8|1063.3|1064|1062.5|10
1652109530000|2022-05-09 15:18:50|1065|1063.5|1065.3|1064|1065.3|1064|1065|1063.5|21
1652109540000|2022-05-09 15:19:00|1065|1063.8|1065.5|1064|1065.5|1064|1065|1063.8|12
1652109550000|2022-05-09 15:19:10|1066.3|1065|1066.5|1065|1066.8|1065.3|1066.3|1064.8|39
1652109560000|2022-05-09 15:19:20|1066.3|1064.8|1065.8|1064.5|1066.3|1064.8|1065.5|1064|16
1652109570000|2022-05-09 15:19:30|1065.5|1064.3|1065|1063.8|1065.8|1064.5|1065|1063.8|4
1652109580000|2022-05-09 15:19:40|1065.3|1064|1065.3|1063.8|1065.3|1064|1065|1063.5|35
1652109590000|2022-05-09 15:19:50|1065|1063.5|1064|1062.5|1065|1063.5|1063.8|1062.3|85
1652109600000|2022-05-09 15:20:00|1063.8|1062.3|1062.8|1061.3|1063.8|1062.3|1062.8|1061.3|39
1652109610000|2022-05-09 15:20:10|1062.5|1061|1061.3|1059.8|1062.5|1061|1061.3|1059.8|26
1652109620000|2022-05-09 15:20:20|1061|1059.5|1059.8|1058.3|1061|1059.8|1059.8|1058.3|143
1652109630000|2022-05-09 15:20:30|1059.3|1057.8|1058|1056.5|1059.3|1058|1057.8|1056.5|107
1652109640000|2022-05-09 15:20:40|1058.3|1056.8|1058|1056.5|1058.8|1057|1057.5|1056.3|87
1652109650000|2022-05-09 15:20:50|1057.8|1056.3|1056.8|1055.5|1057.8|1056.5|1056.3|1054.8|65
1652109660000|2022-05-09 15:21:00|1056.3|1054.8|1056.5|1055|1056.8|1055.3|1056|1054.5|80
1652109670000|2022-05-09 15:21:10|1056.3|1054.8|1056.8|1055.5|1057|1055.5|1056.3|1054.8|18
1652109680000|2022-05-09 15:21:20|1057|1055.8|1056.3|1055|1057.3|1055.8|1056|1054.5|68
1652109690000|2022-05-09 15:21:30|1056.5|1054.8|1058|1056.8|1058.3|1056.8|1056.3|1054.8|39
1652109700000|2022-05-09 15:21:40|1058.3|1056.5|1056.3|1054.8|1058.3|1056.8|1056.3|1054.8|38
1652109710000|2022-05-09 15:21:50|1056.5|1055|1056.3|1054.8|1056.5|1055|1055.5|1054|57
1652109720000|2022-05-09 15:22:00|1056.5|1055|1056.5|1055.3|1057.3|1055.5|1055.8|1054.5|197
1652109730000|2022-05-09 15:22:10|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1055.8|1054|43
1652109740000|2022-05-09 15:22:20|1056.5|1055|1056.8|1055.3|1057|1055.5|1056.5|1055|34
1652109750000|2022-05-09 15:22:30|1057|1055.5|1057.5|1056.3|1057.5|1056.3|1056|1054.8|25
1652109760000|2022-05-09 15:22:40|1057.8|1056.5|1057.8|1056.3|1058|1056.5|1057.3|1055.8|28
1652109770000|2022-05-09 15:22:50|1058|1056.5|1059.3|1057.8|1059.3|1057.8|1058|1056.5|26
1652109780000|2022-05-09 15:23:00|1059|1058|1060.3|1058.8|1060.3|1058.8|1059|1057.5|34
1652109790000|2022-05-09 15:23:10|1060.5|1059|1060.3|1058.8|1060.8|1059.3|1060.3|1058.8|14
1652109800000|2022-05-09 15:23:20|1060.5|1059|1058.8|1057.3|1060.8|1059.3|1058.5|1057|62
1652109810000|2022-05-09 15:23:30|1058.5|1057|1058|1056.8|1058.8|1057|1057.8|1056.3|16
1652109820000|2022-05-09 15:23:40|1058.3|1057.3|1058.8|1057.3|1058.8|1057.3|1058|1056.8|20
1652109830000|2022-05-09 15:23:50|1058.5|1057|1058|1056.5|1058.5|1057|1058|1056.5|13
1652109840000|2022-05-09 15:24:00|1057.5|1056.3|1057.3|1055.8|1058|1056.5|1057|1055.5|71
1652109850000|2022-05-09 15:24:10|1057.5|1056|1059.3|1057.8|1059.5|1058|1057.3|1055.8|67
1652109860000|2022-05-09 15:24:20|1059.5|1058|1061|1059.8|1061|1059.8|1059.5|1058|32
1652109870000|2022-05-09 15:24:30|1061.3|1060.3|1062|1060.5|1062.5|1061|1061.3|1060|39
1652109880000|2022-05-09 15:24:40|1061.8|1060.3|1060.8|1059|1062|1060.5|1060.3|1058.8|111
1652109890000|2022-05-09 15:24:50|1060.5|1058.8|1059.5|1058|1060.8|1059.3|1059.5|1058|27
1652109900000|2022-05-09 15:25:00|1059.3|1057.8|1059|1057.5|1059.3|1058|1058.3|1056.8|45
1652109910000|2022-05-09 15:25:10|1059.3|1057.8|1060.8|1059.3|1060.8|1059.3|1059.3|1057.8|36
1652109920000|2022-05-09 15:25:20|1061|1059.5|1062.5|1061|1062.5|1061|1060.8|1059.3|42
1652109930000|2022-05-09 15:25:30|1062.3|1060.8|1062.3|1060.8|1062.5|1061|1061.3|1059.5|56
1652109940000|2022-05-09 15:25:40|1062|1060.5|1062.3|1060.8|1062.5|1061|1061.5|1060|48
1652109950000|2022-05-09 15:25:50|1062.5|1061|1061.8|1060.3|1062.5|1061|1061.3|1059.5|30
1652109960000|2022-05-09 15:26:00|1061.5|1060|1060.8|1059.5|1061.5|1060.3|1060.8|1059.5|35
1652109970000|2022-05-09 15:26:10|1061|1059.3|1060.5|1059|1061.3|1059.3|1060.3|1058.8|27
1652109980000|2022-05-09 15:26:20|1060.8|1059.3|1063|1061.5|1063|1061.5|1060.8|1059.3|60
1652109990000|2022-05-09 15:26:30|1063.3|1061.8|1064.5|1062.8|1064.8|1063|1063|1061.8|65
1652110000000|2022-05-09 15:26:40|1065|1063|1065.3|1063.8|1065.3|1064|1064.5|1063|32
1652110010000|2022-05-09 15:26:50|1064.8|1063.3|1064|1062.8|1064.8|1063.3|1063.8|1062.3|43
1652110020000|2022-05-09 15:27:00|1063.8|1062.5|1062.5|1061|1063.8|1062.5|1062.5|1061|39
1652110030000|2022-05-09 15:27:10|1062.3|1060.8|1061|1059.8|1062.5|1061|1061|1059.5|52
1652110040000|2022-05-09 15:27:20|1061.3|1059.5|1061.3|1059.8|1061.3|1059.8|1060.5|1059|63
1652110050000|2022-05-09 15:27:30|1061.8|1060.3|1061|1059.5|1062.5|1060.8|1061|1059.5|85
1652110060000|2022-05-09 15:27:40|1060.8|1059.3|1058.5|1056.8|1060.8|1059.3|1058.5|1056.8|56
1652110070000|2022-05-09 15:27:50|1058.8|1057.3|1059|1057.5|1059|1057.5|1058.5|1057|40
1652110080000|2022-05-09 15:28:00|1059.5|1057.8|1059.5|1058|1059.5|1058.3|1058.3|1056.8|159
1652110090000|2022-05-09 15:28:10|1059.3|1058.5|1059.8|1058.3|1060.3|1059|1059.3|1058|247
1652110100000|2022-05-09 15:28:20|1059.5|1058|1061.3|1059.8|1061.5|1060.3|1059.5|1058|322
1652110110000|2022-05-09 15:28:30|1061|1059.5|1059.3|1058|1061|1059.5|1059.3|1058|232
1652110120000|2022-05-09 15:28:40|1059.5|1058.3|1059.8|1058.5|1059.8|1058.5|1059|1057.5|226
1652110130000|2022-05-09 15:28:50|1060.3|1058.8|1059.3|1058|1060.3|1058.8|1058.8|1057.5|223
1652110140000|2022-05-09 15:29:00|1059|1057.5|1059.3|1057.8|1059.8|1058.3|1058.8|1057.5|299
1652110150000|2022-05-09 15:29:10|1059|1057.3|1057.5|1056.3|1059.3|1057.3|1057.5|1056.3|400
1652110160000|2022-05-09 15:29:20|1057.8|1056.5|1058|1056.8|1058.3|1057|1057.5|1056.3|358
1652110170000|2022-05-09 15:29:30|1057.8|1056.3|1057.5|1056|1058|1056.5|1057.3|1055.8|281
1652110180000|2022-05-09 15:29:40|1057.8|1056.3|1057.8|1056.3|1058|1056.5|1057.3|1056|229
1652110190000|2022-05-09 15:29:50|1057.5|1055.5|1055.8|1054.3|1057.8|1055.8|1055.5|1054|274
1652110200000|2022-05-09 15:30:00|1056.3|1054.5|1056.5|1055.3|1056.8|1055.3|1055.8|1054.3|140
1652110210000|2022-05-09 15:30:10|1057.3|1055|1058|1056.5|1058.3|1057|1057|1055|87
1652110220000|2022-05-09 15:30:20|1057.8|1055.8|1057|1055.5|1058.3|1056.8|1057|1055.5|157
1652110230000|2022-05-09 15:30:30|1057.3|1055.8|1057.8|1056.3|1058|1056.5|1057|1055.5|184
1652110240000|2022-05-09 15:30:40|1058|1056.5|1058|1056.5|1058|1056.5|1057.5|1056.5|45
1652110250000|2022-05-09 15:30:50|1058.8|1057|1058.5|1057|1058.8|1057.3|1057.8|1056.5|11
1652110260000|2022-05-09 15:31:00|1058.8|1056.8|1058.8|1057.5|1059.3|1057.8|1058.3|1056.8|40
1652110270000|2022-05-09 15:31:10|1059|1057.8|1058.8|1057.5|1059|1057.8|1058.8|1057.5|80
1652110280000|2022-05-09 15:31:20|1059.3|1057.8|1059.5|1057.8|1060.3|1058.8|1059.3|1057.5|143
1652110290000|2022-05-09 15:31:30|1059.3|1057.5|1059.5|1058|1059.5|1058|1059.3|1057.5|40
1652110300000|2022-05-09 15:31:40|1059.3|1057.8|1060|1058.8|1060.5|1059|1059.3|1057.8|22
1652110310000|2022-05-09 15:31:50|1060.5|1058.5|1060.8|1059.5|1061|1059.5|1060.3|1058.5|7
1652110320000|2022-05-09 15:32:00|1061|1059.8|1060.8|1059.5|1061.3|1059.8|1060.8|1059.5|11
1652110330000|2022-05-09 15:32:10|1061|1059.8|1060.8|1059.5|1061|1059.8|1060.8|1059.5|66
1652110340000|2022-05-09 15:32:20|1061|1058.5|1059.5|1058|1061|1058.5|1059.5|1058|30
1652110350000|2022-05-09 15:32:30|1059.3|1057.8|1060|1058.3|1060|1058.3|1059|1057.5|8
1652110360000|2022-05-09 15:32:40|1059.8|1058.5|1059.8|1058.3|1060|1058.5|1059.8|1058.3|1
1652110370000|2022-05-09 15:32:50|1059.5|1058|1059.3|1057.8|1059.5|1058|1058.8|1057.3|3
1652110380000|2022-05-09 15:33:00|1059|1057.5|1059.3|1058|1059.5|1058|1058.8|1057|3
1652110390000|2022-05-09 15:33:10|1059|1057.8|1059.5|1058.3|1059.5|1058.3|1058.8|1057.3|43
1652110400000|2022-05-09 15:33:20|1059.8|1058|1059.8|1058.5|1060|1058.8|1059.5|1058|19
1652110410000|2022-05-09 15:33:30|1060|1058.8|1058.8|1057.3|1060|1058.8|1058.8|1057.3|5
1652110420000|2022-05-09 15:33:40|1058.3|1057|1058.5|1057|1059.3|1057.8|1058.3|1056.8|95
1652110430000|2022-05-09 15:33:50|1059|1057.3|1058.8|1057.3|1059|1057.5|1058.8|1057|4
1652110440000|2022-05-09 15:34:00|1059|1057|1060.3|1058.5|1060.3|1058.8|1058.8|1057|31
1652110450000|2022-05-09 15:34:10|1060|1058.3|1059.8|1058.3|1060.5|1058.8|1059.8|1058.3|7
1652110460000|2022-05-09 15:34:20|1059.5|1058|1060.3|1058.8|1060.5|1059|1059.5|1058|4
1652110470000|2022-05-09 15:34:30|1060.5|1059|1060.3|1058.8|1060.5|1059|1060|1058.5|14
1652110480000|2022-05-09 15:34:40|1060.5|1059|1059.8|1058.3|1060.5|1059|1059.5|1058|52
1652110490000|2022-05-09 15:34:50|1059.5|1058.5|1059.8|1058.3|1060.3|1058.5|1059.5|1058|4
1652110500000|2022-05-09 15:35:00|1059.5|1058.5|1060.3|1058.8|1060.5|1059|1059.5|1058.3|8
1652110510000|2022-05-09 15:35:10|1060|1058.5|1060|1058.5|1060.3|1058.8|1060|1058.5|21
1652110520000|2022-05-09 15:35:20|1060.3|1058.8|1060|1058.5|1060.3|1058.8|1060|1058.5|8
1652110530000|2022-05-09 15:35:30|1059.8|1058.3|1060.3|1058.8|1060.5|1059|1059.8|1058.3|15
1652110540000|2022-05-09 15:35:40|1060.5|1058.5|1060.3|1058.8|1060.5|1058.8|1060|1058.5|3
1652110550000|2022-05-09 15:35:50|1060|1058.5|1059.8|1058.3|1060.3|1059|1059.5|1058|28
1652110560000|2022-05-09 15:36:00|1059.5|1058|1059.8|1058.3|1060|1058.8|1059.5|1057.8|9
1652110570000|2022-05-09 15:36:10|1060|1058.5|1059.8|1058.3|1060|1058.5|1059.5|1058.3|1
1652110580000|2022-05-09 15:36:20|1059.5|1058.5|1059.8|1058.3|1060|1058.5|1059.5|1058|10
1652110590000|2022-05-09 15:36:30|1060.3|1058.8|1060.8|1059.3|1060.8|1059.5|1060|1058.5|15
1652110600000|2022-05-09 15:36:40|1060.5|1059|1060.8|1059.3|1061|1059.5|1060.5|1059|3
1652110610000|2022-05-09 15:36:50|1061|1059.5|1060.8|1059|1061.5|1060.3|1060.8|1059|58
1652110620000|2022-05-09 15:37:00|1060.5|1059.3|1060|1058.3|1060.8|1059.3|1060|1058.3|7
1652110630000|2022-05-09 15:37:10|1060.5|1058.5|1060.5|1059|1060.8|1059.3|1060.3|1058.3|43
1652110640000|2022-05-09 15:37:20|1060|1058.5|1060|1058.8|1060.8|1059|1059.5|1058|15
1652110650000|2022-05-09 15:37:30|1060.3|1058.5|1059.5|1058|1060.5|1059|1059.5|1058|3
1652110660000|2022-05-09 15:37:40|1059.3|1057.8|1059.5|1058|1060.3|1058.8|1059.3|1057.8|17
1652110670000|2022-05-09 15:37:50|1059.8|1058.5|1059.8|1058.3|1060|1058.5|1059.8|1058.3|5
1652110680000|2022-05-09 15:38:00|1059.5|1058.5|1059.8|1058.3|1060|1058.5|1059.5|1058|9
1652110690000|2022-05-09 15:38:10|1060|1058.5|1059|1057.8|1060.3|1058.8|1059|1057.8|9
1652110700000|2022-05-09 15:38:20|1058.8|1057.3|1059.3|1057.8|1059.5|1058|1058.3|1056.8|16
1652110710000|2022-05-09 15:38:30|1059.5|1058|1059.5|1058|1059.5|1058|1058.5|1057|23
1652110720000|2022-05-09 15:38:40|1059.8|1058.3|1059.8|1058.3|1060|1058.5|1059.5|1058.3|26
1652110730000|2022-05-09 15:38:50|1060|1058.5|1060.5|1059|1060.5|1059.3|1060|1058.5|25
1652110740000|2022-05-09 15:39:00|1060|1058.8|1060.5|1059|1060.5|1059|1060|1058.3|20
1652110750000|2022-05-09 15:39:10|1060.3|1059.3|1061.3|1059.8|1061.3|1059.8|1060.3|1059|39
1652110760000|2022-05-09 15:39:20|1061.5|1060.3|1061.3|1060|1061.5|1060.3|1061|1059.8|24
1652110770000|2022-05-09 15:39:30|1061.5|1059.8|1062|1060.5|1062|1060.5|1061.3|1059.8|15
1652110780000|2022-05-09 15:39:40|1061.8|1060.8|1062.5|1061|1062.5|1061|1061.8|1060.5|20
1652110790000|2022-05-09 15:39:50|1062.3|1061.3|1063|1061.5|1063|1061.5|1062.3|1060.8|30
1652110800000|2022-05-09 15:40:00|1062.8|1061.3|1063.8|1062.3|1063.8|1062.3|1062.8|1061.3|17
1652110810000|2022-05-09 15:40:10|1063.5|1062|1063|1061.5|1063.5|1062|1063|1061.5|7
1652110820000|2022-05-09 15:40:20|1062.8|1061.3|1062.8|1061.3|1063|1061.5|1062.5|1061|3
1652110830000|2022-05-09 15:40:30|1062.3|1060.8|1062.5|1061|1062.5|1061.3|1062.3|1060.8|9
1652110840000|2022-05-09 15:40:40|1062.3|1061.3|1062.8|1061.3|1063|1061.5|1062.3|1061|6
1652110850000|2022-05-09 15:40:50|1063|1061.8|1063|1061.8|1063.3|1061.8|1063|1061.8|1
1652110860000|2022-05-09 15:41:00|1063.3|1061.3|1062.8|1061.3|1063.3|1061.8|1062.8|1061.3|2
1652110870000|2022-05-09 15:41:10|1063|1061.5|1063.3|1062|1063.3|1062|1063|1061.3|12
1652110880000|2022-05-09 15:41:20|1063.5|1061.8|1064|1062.8|1064.3|1062.8|1063.3|1061.8|13
1652110890000|2022-05-09 15:41:30|1064.3|1063|1064.8|1063.5|1065|1063.5|1064|1062.8|6
1652110900000|2022-05-09 15:41:40|1065|1063.3|1064.8|1063.5|1065|1063.5|1064.3|1062.8|12
1652110910000|2022-05-09 15:41:50|1065|1063.3|1064.5|1063.3|1065|1063.3|1064.3|1063|45
1652110920000|2022-05-09 15:42:00|1064.8|1063|1064.8|1063.3|1064.8|1063.3|1064.5|1063|13
1652110930000|2022-05-09 15:42:10|1064.5|1063|1064.8|1063.3|1065|1063.5|1064.5|1063|30
1652110940000|2022-05-09 15:42:20|1065.3|1063.5|1065.3|1063.8|1065.3|1064|1065|1063.5|17
1652110950000|2022-05-09 15:42:30|1065|1063.5|1065.3|1063.8|1065.5|1064|1065|1063.5|17
1652110960000|2022-05-09 15:42:40|1064.5|1064|1064.8|1063.3|1065|1064|1064.5|1063|40
1652110970000|2022-05-09 15:42:50|1064.5|1063|1064.8|1063.3|1064.8|1063.3|1064.5|1063|1
1652110980000|2022-05-09 15:43:00|1065.3|1063.5|1065.3|1063.5|1065.5|1063.8|1065|1063.3|7
1652110990000|2022-05-09 15:43:10|1065|1063.8|1065.5|1064|1065.8|1064|1065|1063.8|0
1652111000000|2022-05-09 15:43:20|1065.8|1064.3|1065.8|1064|1065.8|1064.3|1065.3|1063.8|1
1652111010000|2022-05-09 15:43:30|1065.5|1063.8|1065|1063.5|1065.5|1063.8|1065|1063.3|1
1652111020000|2022-05-09 15:43:40|1065.3|1063.3|1064.8|1063.3|1065.3|1063.5|1064.5|1063.3|38
1652111030000|2022-05-09 15:43:50|1065|1063.5|1065|1063.3|1065|1063.5|1064.8|1063.3|3
1652111040000|2022-05-09 15:44:00|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.3|1
1652111050000|2022-05-09 15:44:10|1064.8|1063.3|1064.5|1063.3|1064.8|1063.3|1064.5|1063.3|12
1652111060000|2022-05-09 15:44:20|1064.8||1064.5||1064.8||1064.5||24
1652111070000|2022-05-09 15:44:30|1064.8||1064.8||1064.8||1064.5||33
1652111080000|2022-05-09 15:44:40|1064.5|1063|1064.5|1063|1064.8|1063.3|1064.3|1063|2
1652111090000|2022-05-09 15:44:50|1064.3|1062.8|1062.3|1060.8|1064.5|1062.8|1062.3|1060.8|62
1652111100000|2022-05-09 15:45:00|1062.5|1061.3|1063.5|1062|1063.5|1062|1062.3|1060.8|17
1652111110000|2022-05-09 15:45:10|1063.3|1061.5|1063.8|1062.3|1064|1062.5|1063|1061.5|14
1652111120000|2022-05-09 15:45:20|1064|1062.5|1062.8|1061.3|1064|1062.5|1062.8|1061.3|2
1652111130000|2022-05-09 15:45:30|1062.5|1061|1062.8|1061.3|1063|1061.5|1062.3|1061|2
1652111140000|2022-05-09 15:45:40|1062.5|1061|1063.3|1061.8|1063.8|1062.3|1062.5|1061|5
1652111150000|2022-05-09 15:45:50|1063.5|1062|1064|1062.5|1064|1062.5|1063.5|1061.8|2
1652111160000|2022-05-09 15:46:00|1064.8|1063.3|1065.3|1063.8|1065.3|1063.8|1064.8|1063.3|57
1652111170000|2022-05-09 15:46:10|1065|1064|1065.3|1063.8|1065.5|1064|1065|1063.8|8
1652111180000|2022-05-09 15:46:20|1065.5|1064|1065.3|1064|1065.5|1064|1065|1063.8|5
1652111190000|2022-05-09 15:46:30|1065.5|1063.8|1066|1064.5|1066|1064.5|1065.5|1063.8|9
1652111200000|2022-05-09 15:46:40|1065.8|1064.3|1066|1064.8|1066.3|1064.8|1065.8|1064.3|9
1652111210000|2022-05-09 15:46:50|1066.3|1064.3|1066.3|1064.8|1066.3|1064.8|1065.8|1064.3|12
1652111220000|2022-05-09 15:47:00|1066|1065|1066|1064.8|1066.3|1065|1066|1064.8|22
1652111230000|2022-05-09 15:47:10|1066.3||1066||1066.3||1066||4
1652111240000|2022-05-09 15:47:20|1065.8|1064.5|1066|1064.5|1066|1064.8|1065.8|1064.3|17
1652111250000|2022-05-09 15:47:30|1066.3|1064.8|1066.3|1064.8|1066.3|1065|1066|1064.5|7
1652111260000|2022-05-09 15:47:40|1066.5|1065|1066.3|1064.8|1066.5|1065|1066|1064.5|7
1652111270000|2022-05-09 15:47:50|1066|1064.3|1065|1063.3|1066|1064.3|1064.8|1063.3|5
1652111280000|2022-05-09 15:48:00|1064.8|1063.5|1065|1063.5|1065.3|1063.8|1064.8|1063.3|7
1652111290000|2022-05-09 15:48:10|1064.8|1063.3|1064.3|1062.8|1065|1063.8|1064.3|1062.5|11
1652111300000|2022-05-09 15:48:20|1064.5|1062.5|1064.8|1063|1064.8|1063|1064|1062.3|2
1652111310000|2022-05-09 15:48:30|1064.5|1062.8|1064.8|1063.3|1064.8|1063.3|1064.3|1062.8|0
1652111320000|2022-05-09 15:48:40|1064.5|1062.8|1064|1062.5|1064.5|1062.8|1064|1062.3|8
1652111330000|2022-05-09 15:48:50|1064.3|1062.3|1064.8|1063|1064.8|1063.3|1063.8|1062.3|9
1652111340000|2022-05-09 15:49:00|1064.5|1063.3|1064.8|1063.5|1064.8|1063.5|1064.5|1063.3|2
1652111350000|2022-05-09 15:49:10|1064.5|1063.3|1064.8|1063.3|1064.8|1063.3|1064.5|1063|0
1652111360000|2022-05-09 15:49:20|1065|1063.5|1065.8|1064|1065.8|1064.3|1064.8|1063.3|11
1652111370000|2022-05-09 15:49:30|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|11
1652111380000|2022-05-09 15:49:40|1066.3|1065.3|1066.8|1065.3|1066.8|1065.5|1066.3|1065|41
1652111390000|2022-05-09 15:49:50|1067|1065.8|1067|1065.8|1067|1065.8|1067|1065.8|7
1652111400000|2022-05-09 15:50:00|1067.3|1066|1069|1067.5|1069|1067.5|1067|1065.8|64
1652111410000|2022-05-09 15:50:10|1069.3|1067.8|1068.8|1067|1070.3|1068.8|1068.8|1067|37
1652111420000|2022-05-09 15:50:20|1069|1067.3|1070.5|1069|1070.5|1069|1069|1067.3|28
1652111430000|2022-05-09 15:50:30|1070.3|1069.3|1070.8|1069|1070.8|1069.3|1070.3|1069|37
1652111440000|2022-05-09 15:50:40|1071.5|1069.3|1071.5|1070|1071.8|1070.3|1071.3|1069|79
1652111450000|2022-05-09 15:50:50|1071.8|1070.3|1071|1069.5|1072.3|1070.5|1070.8|1069.3|138
1652111460000|2022-05-09 15:51:00|1070.8|1069.3|1072.5|1071|1073|1071.5|1070.8|1069.3|43
1652111470000|2022-05-09 15:51:10|1072.3|1070.5|1073|1071.5|1073.5|1072|1072.3|1070.5|34
1652111480000|2022-05-09 15:51:20|1073.3|1070.5|1073|1071.5|1073.5|1071.8|1072|1070.5|153
1652111490000|2022-05-09 15:51:30|1073.3|1071.3|1072|1070.5|1073.3|1071.5|1072|1070.5|47
1652111500000|2022-05-09 15:51:40|1072.3|1070.8|1071.8|1070|1073|1071.3|1071.8|1070|18
1652111510000|2022-05-09 15:51:50|1071.5|1069.8|1071.3|1069.8|1071.5|1070|1071|1069.3|7
1652111520000|2022-05-09 15:52:00|1071.5|1070|1071.5|1070|1071.5|1070|1071|1069.5|4
1652111530000|2022-05-09 15:52:10|1071|1069.5|1072|1070.5|1072|1070.5|1071|1069.5|26
1652111540000|2022-05-09 15:52:20|1072.3|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.5|12
1652111550000|2022-05-09 15:52:30|1072.3|1070.8|1072.5|1071|1072.5|1071|1072|1070.5|56
1652111560000|2022-05-09 15:52:40|1072.3|1070.8|1073.3|1071.8|1073.5|1072|1071.8|1070.5|63
1652111570000|2022-05-09 15:52:50|1073|1071.5|1073.5|1072|1073.8|1072.3|1073|1071.5|41
1652111580000|2022-05-09 15:53:00|1073.3|1072.3|1073|1071.8|1073.5|1072.3|1073|1071.5|32
1652111590000|2022-05-09 15:53:10|1073.3|1071.5|1073.3|1071.8|1073.3|1071.8|1073|1071.5|10
1652111600000|2022-05-09 15:53:20|1073|1071.5|1073|1071.5|1073|1071.5|1072.8|1071.3|13
1652111610000|2022-05-09 15:53:30|1072.8|1071.3|1072.5|1071.3|1073|1071.5|1072.5|1071|59
1652111620000|2022-05-09 15:53:40|1072.3|1071|1071.3|1069.8|1072.3|1071|1071.3|1069.8|14
1652111630000|2022-05-09 15:53:50|1071|1069.5|1071|1069.5|1071.3|1069.8|1070.8|1069.5|11
1652111640000|2022-05-09 15:54:00|1071.3|1069.3|1071.3|1069.5|1071.8|1070.3|1070.8|1069.3|2
1652111650000|2022-05-09 15:54:10|1071|1069.8|1071.8|1070.3|1072|1070.3|1071|1069.5|16
1652111660000|2022-05-09 15:54:20|1072|1070.5|1071|1069.5|1072|1070.5|1071|1069.5|3
1652111670000|2022-05-09 15:54:30|1071.3|1070|1071.3|1069.8|1071.8|1070|1071|1069.8|10
1652111680000|2022-05-09 15:54:40|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1652111690000|2022-05-09 15:54:50|1070.8|1069.3|1069.3|1067.8|1070.8|1069.3|1069|1067.5|29
1652111700000|2022-05-09 15:55:00|1069.5|1068|1069.5|1068|1069.8|1068.3|1069.3|1067.8|5
1652111710000|2022-05-09 15:55:10|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069|1067.5|6
1652111720000|2022-05-09 15:55:20|1069.5|1068|1070.3|1068.8|1070.5|1069|1069.5|1068|19
1652111730000|2022-05-09 15:55:30|1070.5|1068.5|1070.3|1068.8|1070.5|1069|1070.3|1068.5|0
1652111740000|2022-05-09 15:55:40|1070.5|1068.5|1070|1068.5|1070.5|1069|1070|1068.3|0
1652111750000|2022-05-09 15:55:50|1070.3|1068.8|1070.5|1069|1070.8|1069|1070.3|1068.5|7
1652111760000|2022-05-09 15:56:00|1071|1068.8|1070.8|1069.3|1071|1069.5|1070.8|1068.8|7
1652111770000|2022-05-09 15:56:10|1071.5|1069.8|1071.5|1070|1071.8|1070.5|1071.5|1069.8|15
1652111780000|2022-05-09 15:56:20|1071.8|1069.8|1071.3|1069.5|1071.8|1069.8|1071|1069.5|13
1652111790000|2022-05-09 15:56:30|1071|1069.3|1071|1069.3|1071|1069.3|1070.8|1069.3|2
1652111810000|2022-05-09 15:56:50|1071.5|1069.8|1071.5|1070|1071.8|1070|1071.5|1069.8|0
1652111820000|2022-05-09 15:57:00|1071.8|1069.8|1072|1070.3|1072|1070.5|1071.5|1069.8|1
1652111830000|2022-05-09 15:57:10|1071.8|1070|1071.8|1070.3|1071.8|1070.3|1071.8|1070|0
1652111840000|2022-05-09 15:57:20|1072|1068.8|1070|1068.5|1072|1068.8|1070|1068.5|23
1652111850000|2022-05-09 15:57:30|1069.8|1068.3|1069.8|1068.3|1070|1068.3|1069.8|1068.3|8
1652111860000|2022-05-09 15:57:40|1069.5|1068|1069|1067.3|1069.5|1068|1069|1067.3|1
1652111870000|2022-05-09 15:57:50|1068.8|1067|1068.8|1067.3|1069|1067.3|1068.3|1066.8|11
1652111880000|2022-05-09 15:58:00|1069|1067.5|1068.8|1067.3|1069|1067.5|1068.8|1067.3|4
1652111890000|2022-05-09 15:58:10|1069|1067.5|1068.3|1066.5|1069|1067.5|1068|1066.5|16
1652111900000|2022-05-09 15:58:20|1068|1066.8|1066.5|1065|1068.5|1066.8|1066.5|1065|11
1652111910000|2022-05-09 15:58:30|1066.3|1064.8|1067.3|1065.5|1067.3|1065.8|1066.3|1064.8|24
1652111920000|2022-05-09 15:58:40|1067.5|1065.8|1067.5|1066|1067.5|1066|1067.5|1065.8|1
1652111930000|2022-05-09 15:58:50|1068.3|1065.8|1068.5|1066.8|1068.5|1066.8|1068.3|1065.8|21
1652111940000|2022-05-09 15:59:00|1068.3|1066.5|1068.5|1066.8|1068.8|1067.3|1067.8|1066.5|12
1652111950000|2022-05-09 15:59:10|1069|1067.5|1067.5|1066|1069|1067.5|1067.5|1066|7
1652111960000|2022-05-09 15:59:20|1067.8|1066.3|1068|1066.8|1068.3|1066.8|1067.5|1066.3|0
1652111970000|2022-05-09 15:59:30|1068.3|1066.3|1067.8|1066.3|1068.3|1066.5|1067.8|1066.3|3
1652111980000|2022-05-09 15:59:40|1068|1066.5|1068.5|1067|1068.5|1067|1068|1066.5|3
1652111990000|2022-05-09 15:59:50|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|4
1652112000000|2022-05-09 16:00:00|1068|1066.3|1068.3|1066.8|1068.5|1066.8|1067.8|1066.3|5
1652112010000|2022-05-09 16:00:10|1068||1068.3||1068.3||1068||5
1652112020000|2022-05-09 16:00:20|1068.5|1067.3|1068.3|1066.8|1068.5|1067.3|1068.3|1066.8|9
1652112030000|2022-05-09 16:00:30|1068.5|1066|1066.8|1065.3|1068.5|1066.3|1066.8|1065|6
1652112040000|2022-05-09 16:00:40|1066.3|1065|1066.8|1065|1066.8|1065.3|1066.3|1064.8|7
1652112050000|2022-05-09 16:00:50|1067|1065.5|1067|1065.3|1067.8|1066.3|1067|1065.3|4
1652112060000|2022-05-09 16:01:00|1067.3|1065.5|1067.3|1065.8|1067.3|1065.8|1067.3|1065.5|2
1652112070000|2022-05-09 16:01:10|1067|1065.3|1066.8|1065|1067|1065.3|1066.5|1065|2
1652112080000|2022-05-09 16:01:20|1066.5|1065.3|1067.5|1066|1067.5|1066|1066.5|1065.3|9
1652112090000|2022-05-09 16:01:30|1067.3|1065.3|1067.3|1065.8|1067.5|1065.8|1066.8|1065.3|7
1652112100000|2022-05-09 16:01:40|1067|1065.5|1066|1064.5|1067|1065.5|1065.8|1064.5|5
1652112110000|2022-05-09 16:01:50|1066.3||1066||1066.3||1065.8||13
1652112120000|2022-05-09 16:02:00|1066.3|1064.8|1066.3|1064.5|1066.3|1064.8|1066|1064.5|10
1652112130000|2022-05-09 16:02:10|1066|1064.8|1066|1064.5|1066.3|1064.8|1066|1064.5|1
1652112140000|2022-05-09 16:02:20|1066.3|1064.8|1066.8|1065|1066.8|1065.3|1066.3|1064.8|1
1652112150000|2022-05-09 16:02:30|1067.3|1065.3|1067.5|1066|1068|1066.3|1067.3|1065.3|17
1652112160000|2022-05-09 16:02:40|1068|1066.5|1068.3|1066.5|1068.3|1066.5|1068|1066.3|17
1652112170000|2022-05-09 16:02:50|1068|1066.8|1068.3|1066.8|1068.3|1067|1068|1066.5|18
1652112180000|2022-05-09 16:03:00|1067.8|1066.5|1068.3|1066.8|1068.3|1066.8|1067.8|1066.5|11
1652112190000|2022-05-09 16:03:10||1066.5||1066.8||1066.8||1066.5|34
1652112200000|2022-05-09 16:03:20||1067||1066.8||1067||1066.8|31
1652112210000|2022-05-09 16:03:30|1068|1066.5|1068|1066.5|1068|1066.5|1067.8|1066.3|18
1652112220000|2022-05-09 16:03:40|1067.8|1066.3|1067.3|1065.8|1068|1066.3|1067.3|1065.8|3
1652112230000|2022-05-09 16:03:50|1066.5|1065.5|1066.5|1065.3|1066.5|1065.5|1066.3|1064.8|1
1652112240000|2022-05-09 16:04:00|1066.8|1065.8|1068|1066.5|1068|1066.5|1066.8|1065.8|10
1652112250000|2022-05-09 16:04:10|1067.8|1066.3|1067.5|1066|1068|1066.5|1067.5|1066|5
1652112260000|2022-05-09 16:04:20|1067.3|1065.8|1067.5|1066|1067.5|1066.3|1067.3|1065.8|1
1652112270000|2022-05-09 16:04:30|1068|1066.5|1068|1066.5|1068|1066.8|1068|1066.5|1
1652112280000|2022-05-09 16:04:40||1066.8||1066.8||1066.8||1066.8|54
1652112290000|2022-05-09 16:04:50|||||||||23
1652112300000|2022-05-09 16:05:00|1068.3|1067|1068.5|1067|1068.5|1067.3|1068.3|1067|57
1652112310000|2022-05-09 16:05:10|1068.3|1067.3|1068.5|1067.3|1068.5|1067.3|1068.3|1067|18
1652112320000|2022-05-09 16:05:20|1068.3|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|3
1652112330000|2022-05-09 16:05:30|1068.5|1067.3|1068.5|1067.3|1068.5|1067.3|1068.5|1067|45
1652112340000|2022-05-09 16:05:40|1068.3|1067|1068.5|1067|1068.5|1067.3|1068.3|1067|62
1652112350000|2022-05-09 16:05:50|1069|1067.3|1069.5|1068|1069.8|1068|1069|1067.3|13
1652112360000|2022-05-09 16:06:00|1069.3|1068.3|1069.8|1068|1070|1068.5|1069.3|1067.8|24
1652112370000|2022-05-09 16:06:10|1069.5|1067.8|1070.3|1068.8|1070.3|1068.8|1069.5|1067.8|18
1652112380000|2022-05-09 16:06:20|1070|1068.5|1070|1068.3|1070|1068.5|1069.3|1067.8|14
1652112390000|2022-05-09 16:06:30|1070.3|1068.8|1068.8|1067|1070.3|1068.8|1068.3|1067|39
1652112400000|2022-05-09 16:06:40|1068.5|1067.3|1068.5|1066.8|1069.5|1067.8|1068.3|1066.8|17
1652112410000|2022-05-09 16:06:50|1068.3|1067|1069.3|1067.8|1069.3|1067.8|1068.3|1066.8|5
1652112420000|2022-05-09 16:07:00|1069|1067.5|1069.5|1068|1069.8|1068.3|1069|1067.5|15
1652112430000|2022-05-09 16:07:10|1069.3|1067.5|1069.3|1067.8|1069.8|1068|1068.8|1067|11
1652112440000|2022-05-09 16:07:20|1069|1067.5|1068.8|1067|1069|1067.5|1067.8|1066.3|37
1652112450000|2022-05-09 16:07:30|1068.5|1067.3|1068.8|1067|1068.8|1067.3|1068.3|1067|3
1652112460000|2022-05-09 16:07:40|1068.5|1067.3|1068.5|1067|1069|1067.5|1068.5|1067|7
1652112470000|2022-05-09 16:07:50|1068.8|1067.3|1068.5|1067|1069|1067.3|1068.5|1067|5
1652112480000|2022-05-09 16:08:00|1068|1067.3|1068|1066.5|1068|1067.3|1068|1066.3|29
1652112490000|2022-05-09 16:08:10|1068.3|1066.8|1068.5|1067|1068.5|1067|1068.3|1066.5|2
1652112500000|2022-05-09 16:08:20|1068.3|1066.5|1068|1066.5|1068.3|1066.5|1068|1066.5|35
1652112510000|2022-05-09 16:08:30|1067.8|1066.3|1067.5|1066|1067.8|1066.3|1067|1065.5|20
1652112520000|2022-05-09 16:08:40|1067.8|1066.3|1068.8|1067.3|1068.8|1067.3|1067.5|1065.8|13
1652112530000|2022-05-09 16:08:50|1069|1067.5|1068.8|1067.3|1069|1067.5|1068.5|1067.3|9
1652112540000|2022-05-09 16:09:00|1069|1067.5|1069.8|1068.5|1069.8|1068.5|1068.8|1067.3|47
1652112550000|2022-05-09 16:09:10|1070|1068.3|1070.3|1068.8|1070.3|1069|1069.5|1068.3|72
1652112560000|2022-05-09 16:09:20|1070|1068.5|1070|1068.3|1070|1068.5|1069.8|1068.3|19
1652112570000|2022-05-09 16:09:30|1069.8||1069.8||1069.8||1069.5||16
1652112580000|2022-05-09 16:09:40|1069.5||1069.5||1069.8||1069.5||2
1652112590000|2022-05-09 16:09:50|1069.8||1069.5||1070||1069.5||33
1652112600000|2022-05-09 16:10:00|1069.8|1068.5|1070.5|1069|1070.5|1069.3|1069.8|1068.5|12
1652112610000|2022-05-09 16:10:10|1070.3|1068.8|1070.3|1068.5|1070.3|1068.8|1070|1068.5|1
1652112620000|2022-05-09 16:10:20|1070.5|1068.8|1070.5|1069|1070.5|1069|1070.5|1068.5|1
1652112630000|2022-05-09 16:10:30|1070.3|1068.8|1070.3|1068.5|1070.5|1068.8|1070.3|1068.5|1
1652112640000|2022-05-09 16:10:40|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1652112650000|2022-05-09 16:10:50|1070.3|1068.5|1070.3|1068.8|1070.3|1068.8|1070|1068.5|0
1652112660000|2022-05-09 16:11:00|1070.5|1069|1070.8|1069|1070.8|1069.3|1070.5|1069|25
1652112670000|2022-05-09 16:11:10|1070.5|1069.5|1071.5|1070|1071.8|1070.3|1070.5|1069.5|16
1652112680000|2022-05-09 16:11:20|1071.3|1069.8|1070.8|1069.3|1071.3|1069.8|1070.5|1069|4
1652112690000|2022-05-09 16:11:30|1071.3|1069.5|1071.8|1070.3|1072|1070.5|1071|1069.5|12
1652112700000|2022-05-09 16:11:40|1072|1070.5|1072.5|1071|1072.8|1071.3|1072|1070.5|39
1652112710000|2022-05-09 16:11:50||1070.8||1071.3||1071.3||1070.8|0
1652112720000|2022-05-09 16:12:00|1072.8|1070.5|1072.3|1070.5|1072.8|1070.8|1072|1070.5|8
1652112730000|2022-05-09 16:12:10||1070.8||1071||1071||1070.8|1
1652112740000|2022-05-09 16:12:20|1072.8|1071.3|1073|1071.3|1073|1071.5|1072.8|1071.3|10
1652112750000|2022-05-09 16:12:30|1072.8|1072|1073.3|1071.8|1073.3|1072|1072.8|1071.8|3
1652112760000|2022-05-09 16:12:40|1073|1071.5|1073.5|1072|1073.5|1072|1073|1071.5|0
1652112770000|2022-05-09 16:12:50|1073.8|1072.3|1073.8|1072|1073.8|1072.5|1073.5|1072|27
1652112780000|2022-05-09 16:13:00|1073.5|1072.3|1072.8|1071.3|1073.5|1072.3|1072.8|1071.3|7
1652112790000|2022-05-09 16:13:10|1072.3|1071|1072.8|1071|1073|1071.3|1072.3|1070.8|1
1652112800000|2022-05-09 16:13:20|1073|1071.3|1073|1071.5|1073|1071.5|1073|1071.3|2
1652112810000|2022-05-09 16:13:30|1072.8|1071.3|1072|1070.5|1073|1071.3|1072|1070.5|2
1652112820000|2022-05-09 16:13:40|1072.3|1070.8|1072|1070.5|1072.8|1071.3|1072|1070.3|6
1652112830000|2022-05-09 16:13:50|1071.8|1070.3|1072|1070.3|1072|1070.5|1071.8|1070|0
1652112840000|2022-05-09 16:14:00|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1071.5|1070|1
1652112850000|2022-05-09 16:14:10|1072.8|1071.3|1072.5|1071|1072.8|1071.3|1072.5|1071|27
1652112860000|2022-05-09 16:14:20|1072.8|1071.3|1072|1070.3|1072.8|1071.3|1072|1070.3|0
1652112870000|2022-05-09 16:14:30|1072.3|1070.5|1072.5|1071|1072.5|1071|1072.3|1070.5|2
1652112880000|2022-05-09 16:14:40|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|0
1652112890000|2022-05-09 16:14:50|1072.5|1071|1072.8|1071|1072.8|1071.3|1072.5|1071|2
1652112900000|2022-05-09 16:15:00|1073|1071.3|1073|1071.5|1073.5|1072|1072.8|1071|19
1652112910000|2022-05-09 16:15:10|1073.3|1071.8|1073.3|1071.8|1073.5|1072|1073.3|1071.8|1
1652112920000|2022-05-09 16:15:20|1074|1072|1074.3|1072.8|1074.3|1072.8|1073.8|1072|25
1652112930000|2022-05-09 16:15:30|1074.5|1073|1074.3|1072.8|1074.5|1073|1074.3|1072.8|9
1652112940000|2022-05-09 16:15:40|1074.5|1073|1074.3|1073|1074.5|1073|1074.3|1072.8|24
1652112950000|2022-05-09 16:15:50|1074.5|1073.3|1074.8|1073.3|1074.8|1073.3|1074.5|1073.3|14
1652112960000|2022-05-09 16:16:00|1075|1073.5|1074|1072.3|1075|1073.5|1074|1072.3|22
1652112970000|2022-05-09 16:16:10|1074.5|1072.8|1074.5|1073|1074.8|1073.5|1074.5|1072.5|11
1652112980000|2022-05-09 16:16:20|1074.3|1072.8|1074.8|1073.3|1075|1073.3|1074|1072.3|13
1652112990000|2022-05-09 16:16:30|1074.5|1073|1074.8|1073|1074.8|1073|1074.5|1073|3
1652113000000|2022-05-09 16:16:40|1074.5|1073.3|1074.5|1073|1074.5|1073.3|1074.5|1073|1
1652113010000|2022-05-09 16:16:50|1074.8|1073.3|1074.8|1073.5|1075|1073.5|1074.8|1073|3
1652113020000|2022-05-09 16:17:00|1075|1073.8|1074.8|1073.5|1075|1073.8|1074.8|1073.5|13
1652113030000|2022-05-09 16:17:10|1074.5|1073.3|1074.5|1073|1075|1073.5|1074.5|1073|31
1652113040000|2022-05-09 16:17:20|1074|1072.3|1074.3|1072.8|1074.3|1072.8|1073.8|1072.3|9
1652113050000|2022-05-09 16:17:30|1074|1072.5|1074.5|1073|1074.5|1073.3|1074|1072.5|1
1652113060000|2022-05-09 16:17:40|1074.8|1073.3|1074.8|1073|1074.8|1073.3|1074.5|1073|0
1652113070000|2022-05-09 16:17:50|1074.3|1072.8|1074.3|1072.5|1074.3|1072.8|1074.3|1072.5|3
1652113080000|2022-05-09 16:18:00|1074|1072|1074.3|1072.8|1074.3|1072.8|1073.5|1072|2
1652113090000|2022-05-09 16:18:10|1074|1072.5|1073.8|1072.3|1074.3|1072.5|1073.8|1072.3|2
1652113100000|2022-05-09 16:18:20|1073.5|1072|1073.5|1072|1073.8|1072.3|1073.3|1071.8|22
1652113110000|2022-05-09 16:18:30|1073.8|1071.8|1073.5|1071.8|1073.8|1072|1073|1071.5|9
1652113120000|2022-05-09 16:18:40|1073.8|1072|1073.8|1072|1073.8|1072.3|1073.5|1072|2
1652113130000|2022-05-09 16:18:50|1073.5|1072.3|1073.5|1072.3|1073.8|1072.3|1073.5|1072|0
1652113140000|2022-05-09 16:19:00|1074|1072|1074.3|1072.5|1074.3|1072.8|1074|1072|5
1652113150000|2022-05-09 16:19:10|1074|1072.3|1072.8|1071.3|1074|1072.5|1072.8|1071|26
1652113160000|2022-05-09 16:19:20|1072.5|1071|1072.3|1070.5|1072.5|1071.3|1072.3|1070.5|2
1652113170000|2022-05-09 16:19:30|1071.8|1070.3|1071.8|1070|1072|1070.3|1071.5|1070|17
1652113180000|2022-05-09 16:19:40|1072.5|1070.3|1071.8|1070|1072.5|1070.8|1071.5|1070|13
1652113190000|2022-05-09 16:19:50|1071.5|1070.3|1072|1070.3|1072|1070.3|1071.5|1070.3|3
1652113200000|2022-05-09 16:20:00|1072.5|1070.5|1073|1071.3|1073|1071.3|1072.5|1070.5|3
1652113210000|2022-05-09 16:20:10|1072.8|1071|1071.8|1070.5|1072.8|1071.3|1071.8|1070.5|14
1652113220000|2022-05-09 16:20:20|1071.5|1070|1071.8|1070.3|1071.8|1070.3|1071.5|1070|6
1652113230000|2022-05-09 16:20:30|1071.5|1069.8|1071.5|1070|1071.5|1070|1071|1069.5|2
1652113250000|2022-05-09 16:20:50|1072|1070.3|1072|1070.5|1072|1070.5|1071.8|1070.3|2
1652113260000|2022-05-09 16:21:00|1072.3|1070.8|1073|1071.3|1073|1071.5|1072|1070.5|4
1652113270000|2022-05-09 16:21:10|1072.8|1071.5|1074.3|1072.8|1074.3|1072.8|1072.8|1071.3|4
1652113280000|2022-05-09 16:21:20|1074|1072.5|1074|1072.5|1074.3|1072.8|1073.8|1072.3|6
1652113290000|2022-05-09 16:21:30|1073.3|1071.8|1073.8|1072.3|1073.8|1072.3|1073.3|1071.8|4
1652113300000|2022-05-09 16:21:40||1072||1072.3||1072.3||1072|1
1652113310000|2022-05-09 16:21:50|1073.5|1072|1073.3|1071.5|1073.8|1072.3|1073.3|1071.5|4
1652113320000|2022-05-09 16:22:00|1073|1071|1073|1071.5|1073|1071.5|1072.8|1071|1
1652113330000|2022-05-09 16:22:10|1072.5|1071|1072|1070.5|1072.5|1071|1072|1070.5|1
1652113340000|2022-05-09 16:22:20|1071.8|1070.3|1071.8|1070|1071.8|1070.5|1071.5|1070|9
1652113350000|2022-05-09 16:22:30|1071.5|1069.8|1071.3|1069.8|1071.5|1070|1071.3|1069.8|5
1652113360000|2022-05-09 16:22:40|1071|1069.5|1071|1069.5|1071|1069.5|1070.8|1069.3|8
1652113370000|2022-05-09 16:22:50|1071.3|1069.8|1072|1070.3|1072.3|1070.8|1071.3|1069.8|7
1652113380000|2022-05-09 16:23:00|1072.3|1070.5|1072|1070.5|1072.3|1070.8|1072|1070.5|6
1652113390000|2022-05-09 16:23:10|1072.3|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.5|19
1652113400000|2022-05-09 16:23:20|1072.8|1071.3|1072.5|1071|1072.8|1071.3|1072.5|1071|22
1652113410000|2022-05-09 16:23:30|1072.3|1070.8|1072.8|1071.5|1072.8|1071.5|1072.3|1070.8|21
1652113420000|2022-05-09 16:23:40|1073.5|1072|1074|1072.5|1074.3|1072.8|1073.5|1072|49
1652113430000|2022-05-09 16:23:50|1074.3|1072.8|1074|1072.5|1074.3|1072.8|1074|1072.5|9
1652113440000|2022-05-09 16:24:00|1074.3|1072.8|1074|1072.8|1074.5|1073|1074|1072.5|19
1652113450000|2022-05-09 16:24:10|1073.5|1072.5|1074.3|1072.5|1074.3|1072.8|1073|1071.5|26
1652113460000|2022-05-09 16:24:20|1074|1072.8|1074.3|1072.8|1074.3|1072.8|1074|1072.5|1
1652113470000|2022-05-09 16:24:30|1074.5|1073|1074.3|1073|1074.5|1073|1074.3|1072.8|7
1652113480000|2022-05-09 16:24:40|1074.5|1072.8|1074.3|1072.8|1074.5|1073|1073.3|1071.8|6
1652113490000|2022-05-09 16:24:50|1074.5|1073|1074.5|1073|1074.5|1073|1074.3|1073|0
1652113500000|2022-05-09 16:25:00|1074.8|1073.3|1074.5|1073|1074.8|1073.3|1074.5|1073|12
1652113510000|2022-05-09 16:25:10|1074.3|1072.5|1073.5|1072.3|1074.3|1072.5|1073.5|1072.3|1
1652113520000|2022-05-09 16:25:20|1073.3|1072|1073.3|1071.8|1073.8|1072.3|1073.3|1071.8|2
1652113530000|2022-05-09 16:25:30|1073.5|1072|1073.5|1071.8|1073.5|1072|1073.3|1071.8|0
1652113540000|2022-05-09 16:25:40||1072||1072||1072||1072|0
1652113550000|2022-05-09 16:25:50|1073.3|1071.8|1072.8|1071.3|1073.3|1071.8|1072.8|1071.3|4
1652113560000|2022-05-09 16:26:00|1072.5|1070.8|1072|1070.5|1072.8|1071.3|1071.8|1070.5|2
1652113570000|2022-05-09 16:26:10|1071.8|1070.3|1071.8|1070|1072|1070.5|1071.5|1070|2
1652113580000|2022-05-09 16:26:20|1071.5|1070.3|1071.5|1070|1071.8|1070.3|1071.5|1070|10
1652113590000|2022-05-09 16:26:30|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.5|1070|0
1652113600000|2022-05-09 16:26:40|1072|1070.5|1071.8|1070.3|1072|1070.5|1071.8|1070.3|6
1652113610000|2022-05-09 16:26:50|1072|1070|1071.3|1069.5|1072|1070|1071.3|1069.5|4
1652113620000|2022-05-09 16:27:00|1071.5|1069.8|1071.5|1070|1072|1070.5|1071.5|1069.8|4
1652113630000|2022-05-09 16:27:10|1071.8|1070.3|1072|1070.3|1072|1070.5|1071.8|1070.3|0
1652113640000|2022-05-09 16:27:20|1071.8|1070.5|1071.8|1070|1072|1070.5|1071.8|1070|0
1652113650000|2022-05-09 16:27:30|1071.5|1069.8|1071.3|1069.8|1071.8|1070|1071.3|1069.8|2
1652113660000|2022-05-09 16:27:40|1071.5|1069.5|1071.5|1070|1071.5|1070|1070.5|1069.3|4
1652113670000|2022-05-09 16:27:50|1071.3|1069.8|1071.5|1069.8|1071.5|1070|1071.3|1069.8|2
1652113680000|2022-05-09 16:28:00|1071.8|1070|1071.8|1070|1072|1070.5|1071.8|1070|1
1652113690000|2022-05-09 16:28:10|1072.5|1070.3|1072|1070.5|1072.5|1071|1072|1070|1
1652113700000|2022-05-09 16:28:20|1072.3|1070.8|1072.5|1071|1072.8|1071|1072.3|1070.8|0
1652113710000|2022-05-09 16:28:30|1072.8|1071.3|1072.3|1070.8|1072.8|1071.3|1072.3|1070.5|0
1652113720000|2022-05-09 16:28:40|1072|1070.5|1072.3|1070.5|1072.3|1070.8|1072|1070.5|1
1652113730000|2022-05-09 16:28:50|1072|1070|1071.3|1069.8|1072|1070|1071|1069.5|3
1652113740000|2022-05-09 16:29:00|1071|1069.5|1071|1069.5|1071.3|1069.5|1071|1069.3|1
1652113750000|2022-05-09 16:29:10|1071.3|1069.8|1071.3|1069.8|1071.5|1070|1071.3|1069.8|2
1652113760000|2022-05-09 16:29:20|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1069.8|0
1652113770000|2022-05-09 16:29:30||1069.8||1070||1070||1069.8|0
1652113780000|2022-05-09 16:29:40|1072.3|1070.5|1072.5|1071|1072.8|1071.3|1072.3|1070.5|6
1652113790000|2022-05-09 16:29:50|1072.8|1071.3|1072.5|1071|1073|1071.3|1072.5|1071|5
1652113800000|2022-05-09 16:30:00|1072|1070.5|1072|1070.5|1072|1070.5|1071.5|1070|2
1652113810000|2022-05-09 16:30:10|1072.3|1070.8|1072.8|1071.3|1073|1071.3|1072|1070.5|1
1652113820000|2022-05-09 16:30:20|1073|1071.5|1073.3|1071.5|1073.8|1072.3|1072.8|1071.5|11
1652113830000|2022-05-09 16:30:30|1073|1071|1072.5|1070.8|1073|1071.3|1072.3|1070.8|1
1652113840000|2022-05-09 16:30:40|1072.3|1070.3|1072|1070.3|1072.5|1070.3|1071.8|1070|0
1652113850000|2022-05-09 16:30:50|1071.8|1070.5|1072|1070.5|1072|1070.5|1071.8|1070.5|0
1652113860000|2022-05-09 16:31:00|1072.3|1070.3|1072.8|1071|1072.8|1071|1072|1070.3|2
1652113870000|2022-05-09 16:31:10|1073|1071.3|1072.8|1071|1073|1071.3|1072.8|1071|0
1652113880000|2022-05-09 16:31:20|1073|1071.3|1074.3|1072.5|1074.3|1072.5|1073|1071.3|6
1652113890000|2022-05-09 16:31:30|1074|1072.3|1073.3|1071.8|1074.3|1072.3|1073.3|1071.8|1
1652113900000|2022-05-09 16:31:40|1073.5|1072|1074|1072.3|1074|1072.3|1073.5|1072|0
1652113910000|2022-05-09 16:31:50|1073.8|1072|1073.8|1072.3|1074.3|1072.5|1073.8|1072|1
1652113920000|2022-05-09 16:32:00|1073.5|1071.8|1073.3|1071.5|1073.8|1072.3|1073|1071.5|2
1652113930000|2022-05-09 16:32:10|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.5|1071.8|2
1652113940000|2022-05-09 16:32:20|1074|1072.3|1074|1072.3|1074|1072.3|1073.5|1072|0
1652113950000|2022-05-09 16:32:30|1074.3|1072.5|1073.3|1071.8|1074.3|1072.5|1073.3|1071.5|0
1652113960000|2022-05-09 16:32:40|1073|1071.5|1072.5|1071|1073.3|1071.8|1072.5|1071|1
1652113970000|2022-05-09 16:32:50|1072.8|1071.3|1072.8|1071|1073.3|1071.5|1072.8|1071|0
1652113980000|2022-05-09 16:33:00|1072.5|1070.8|1072.8|1071.3|1073|1071.3|1072.3|1070.8|0
1652113990000|2022-05-09 16:33:10|1072.3|1070.8|1072.3|1070.8|1072.5|1070.8|1072.3|1070.8|2
1652114000000|2022-05-09 16:33:20|1072.5|1071.5|1073|1071.5|1073.5|1071.8|1072.3|1071.5|13
1652114010000|2022-05-09 16:33:30|1072.8|1071.3|1073.3|1071.5|1073.3|1071.5|1072.8|1071.3|0
1652114020000|2022-05-09 16:33:40|1073|1071.3|1072.5|1071|1073|1071.3|1072.3|1070.8|2
1652114030000|2022-05-09 16:33:50|1072.8|1071.3|1073|1071.3|1073|1071.3|1072.8|1071.3|1
1652114040000|2022-05-09 16:34:00|1073.8|1072.3|1074.5|1072.8|1074.5|1073|1073.8|1072.3|23
1652114050000|2022-05-09 16:34:10|1074.3|1073|1074.5|1073|1074.5|1073|1074|1072.3|0
1652114060000|2022-05-09 16:34:20|1074.3|1072.8|1074.8|1073.3|1074.8|1073.3|1074.3|1072.8|4
1652114070000|2022-05-09 16:34:30||1073.5||1073.3||1073.5||1073.3|18
1652114080000|2022-05-09 16:34:40|1074.5|1073|1074.3|1072.8|1074.5|1073|1074.3|1072.8|14
1652114090000|2022-05-09 16:34:50|1073.8|1072.3|1074.3|1072.5|1074.3|1072.8|1073.8|1072|7
1652114100000|2022-05-09 16:35:00|1074|1072.8|1073.8|1072.3|1074|1072.8|1073.8|1072.3|2
1652114110000|2022-05-09 16:35:10|1073.3|1072|1073.3|1071.5|1073.8|1072|1072.5|1071|8
1652114120000|2022-05-09 16:35:20|1073.5|1071.8|1074|1072.3|1074|1072.3|1073.3|1071.8|3
1652114130000|2022-05-09 16:35:30|1073.5|1071.8|1074|1072.3|1074|1072.5|1073.5|1071.8|2
1652114140000|2022-05-09 16:35:40|1073.8|1072|1073.3|1071.5|1073.8|1072|1073.3|1071.5|5
1652114150000|2022-05-09 16:35:50|1073|1071.3|1072.5|1071|1073.3|1071.5|1072.3|1070.8|1
1652114160000|2022-05-09 16:36:00|1072.8|1071.3|1072.8|1071|1072.8|1071.3|1072.5|1071|2
1652114170000|2022-05-09 16:36:10|1073|1071.3|1072.5|1071|1073|1071.3|1072.5|1071|0
1652114180000|2022-05-09 16:36:20|1072.3|1070.5|1071.3|1069.8|1072.3|1070.5|1071.3|1069.5|4
1652114190000|2022-05-09 16:36:30|1071.8|1069.5|1071.5|1069.8|1071.8|1070.3|1071.5|1069.5|9
1652114200000|2022-05-09 16:36:40|1071.8|1070|1071|1069.5|1071.8|1070.3|1071|1069.5|1
1652114210000|2022-05-09 16:36:50|1071.5|1069.8|1071.8|1070.3|1072|1070.3|1071.5|1069.8|1
1652114220000|2022-05-09 16:37:00|1072|1070.5|1071.8|1070.3|1072.3|1070.5|1071.8|1070|2
1652114230000|2022-05-09 16:37:10|1072|1070.5|1071.8|1070|1072|1070.5|1071.8|1070|6
1652114240000|2022-05-09 16:37:20|1072|1070.3|1072|1070.5|1072|1070.5|1072|1070.3|5
1652114250000|2022-05-09 16:37:30|1071.8|1070.3|1071.5|1070|1072|1070.3|1071.3|1070|3
1652114260000|2022-05-09 16:37:40|1071.8|1070.3|1071.8|1070.3|1072|1070.3|1071.8|1070|1
1652114270000|2022-05-09 16:37:50|1071.5|1070|1071.8|1070|1071.8|1070.3|1071.3|1069.5|5
1652114280000|2022-05-09 16:38:00|1071.5|1069.8|1071.5|1069.8|1071.8|1069.8|1071.5|1069.8|0
1652114290000|2022-05-09 16:38:10|1071.3|1069.5|1070.3|1069|1071.3|1069.5|1070.3|1068.8|2
1652114300000|2022-05-09 16:38:20|1070.5|1069.5|1071.5|1069.8|1071.5|1069.8|1070.3|1069.5|11
1652114310000|2022-05-09 16:38:30|1071|1069.5|1072|1070.5|1072|1070.5|1071|1069.5|4
1652114320000|2022-05-09 16:38:40|1071.8|1070.3|1072|1070.3|1072|1070.5|1071.5|1070|0
1652114330000|2022-05-09 16:38:50|1071.8|1070.5|1072|1070.5|1072.3|1070.5|1071.8|1070.3|1
1652114340000|2022-05-09 16:39:00|1072.3|1070.3|1071.3|1069.5|1072.3|1070.3|1071.3|1069.5|3
1652114350000|2022-05-09 16:39:10|1071|1069.3|1070.3|1068.8|1071.3|1069.5|1070.3|1068.8|21
1652114360000|2022-05-09 16:39:20|1070.8|1069.3|1070.8|1069.3|1071|1069.5|1070.8|1069.3|9
1652114370000|2022-05-09 16:39:30|1071|1069.5|1071|1069.8|1071|1069.8|1071|1069.5|0
1652114380000|2022-05-09 16:39:40|1070.5|1069.5|1069.8|1068|1070.5|1069.8|1069.5|1068|21
1652114390000|2022-05-09 16:39:50|1069.5|1067.8|1069.8|1068|1069.8|1068|1069.3|1067.8|0
1652114400000|2022-05-09 16:40:00|1069.5|1067.8|1070.3|1068.5|1070.3|1068.8|1069.3|1067.8|5
1652114410000|2022-05-09 16:40:10|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.3|1068.8|1
1652114420000|2022-05-09 16:40:20|1070.3|1068.5|1070|1068.3|1070.3|1068.5|1070|1068.3|2
1652114430000|2022-05-09 16:40:30|1070.3|1068.5|1069.8|1068|1070.3|1068.5|1069.8|1068|0
1652114440000|2022-05-09 16:40:40|1070|1068.3|1069.8|1068.3|1070.3|1068.5|1069.8|1068.3|0
1652114450000|2022-05-09 16:40:50|1070|1068.5|1069.8|1068|1070.5|1069|1069.5|1067.8|8
1652114460000|2022-05-09 16:41:00|1069.5|1068.3|1068.8|1067.5|1070|1068.3|1068.8|1067.5|25
1652114470000|2022-05-09 16:41:10|1069|1067.3|1068.8|1067|1069|1067.5|1068.5|1067|36
1652114480000|2022-05-09 16:41:20|1069|1067.3|1069.3|1067.8|1069.5|1068.3|1069|1067.3|4
1652114490000|2022-05-09 16:41:30|1069|1067.3|1069|1067.5|1069|1067.5|1069|1067.3|0
1652114500000|2022-05-09 16:41:40|1069.3|1068|1069.5|1068|1069.5|1068|1069.3|1068|7
1652114510000|2022-05-09 16:41:50|1069.8|1068.3|1070.3|1068.8|1070.3|1068.8|1069.8|1068.3|3
1652114520000|2022-05-09 16:42:00|1070|1068.3|1070.3|1068.8|1070.3|1068.8|1070|1068.3|1
1652114530000|2022-05-09 16:42:10|1070|1068.5|1069.8|1068.3|1070|1068.5|1069.5|1068|3
1652114540000|2022-05-09 16:42:20|1069.5|1068.5|1070|1068.5|1070|1068.5|1069.5|1068|5
1652114550000|2022-05-09 16:42:30|1070.3|1069|1070.3|1068.8|1070.5|1069|1070|1068.5|2
1652114560000|2022-05-09 16:42:40|1070|1068.5|1069.8|1068.3|1070.3|1068.5|1069.8|1068.3|1
1652114570000|2022-05-09 16:42:50|1070|1068|1069.5|1068|1070|1068|1069|1067.8|8
1652114580000|2022-05-09 16:43:00|1069.3|1067.8|1069.3|1067.8|1069.5|1068|1069.3|1067.8|0
1652114590000|2022-05-09 16:43:10|1069|1067.5|1069|1067.5|1069|1067.8|1069|1067.5|0
1652114600000|2022-05-09 16:43:20|1068.8|1067.3|1068.3|1066.8|1068.8|1067.3|1068.3|1066.8|3
1652114610000|2022-05-09 16:43:30|1068.5|1067.3|1069|1067.5|1069|1067.5|1068.5|1067|7
1652114620000|2022-05-09 16:43:40|1068.8|1067.3|1069.3|1067.5|1069.3|1067.8|1068.8|1067.3|0
1652114630000|2022-05-09 16:43:50|1069|1067.8|1069|1067.3|1069|1067.8|1069|1067.3|0
1652114640000|2022-05-09 16:44:00||1067.5||1067.5||1067.5||1067.3|0
1652114650000|2022-05-09 16:44:10|1068.3|1067.3|1068|1066.5|1068.3|1067.5|1067.8|1066.3|4
1652114660000|2022-05-09 16:44:20|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.5|1
1652114670000|2022-05-09 16:44:30|1067.8|1066.5|1068|1066.5|1068|1066.5|1067.8|1066.3|7
1652114680000|2022-05-09 16:44:40|1068.5|1067|1068.8|1067|1069|1067.5|1068.5|1067|3
1652114690000|2022-05-09 16:44:50|1068.5|1066.8|1068.5|1066.8|1068.8|1067.3|1068.5|1066.8|2
1652114700000|2022-05-09 16:45:00|1068.8|1067|1069.5|1068|1069.5|1068|1068.8|1067|6
1652114710000|2022-05-09 16:45:10|1069.8|1068.3|1070.5|1069|1070.5|1069|1069.8|1068.3|1
1652114720000|2022-05-09 16:45:20|1070.8|1069.3|1070.8|1069|1071|1069.5|1070.5|1068.8|2
1652114730000|2022-05-09 16:45:30|1071|1069.3|1070.5|1068.8|1071.5|1069.8|1070.5|1068.8|5
1652114740000|2022-05-09 16:45:40|1070.8|1069|1071|1069.5|1071|1069.5|1070.5|1068.8|2
1652114750000|2022-05-09 16:45:50|1071.3|1069.8|1071.5|1070|1071.5|1070|1071.3|1069.8|37
1652114760000|2022-05-09 16:46:00|1071.8||1071.8||1071.8||1071.5||0
1652114770000|2022-05-09 16:46:10|1072.3|1070.5|1071.8|1070.3|1072.5|1070.8|1071.8|1070.3|1
1652114780000|2022-05-09 16:46:20|1072.8|1070.5|1073|1071.5|1073.3|1071.5|1072.8|1070.5|57
1652114790000|2022-05-09 16:46:30|1072.5|1071|1072.8|1071.3|1072.8|1071.3|1072.5|1071|11
1652114800000|2022-05-09 16:46:40|1073|1071.5|1073|1071.5|1073|1071.5|1072.8|1071.3|55
1652114810000|2022-05-09 16:46:50|1073.3|1071.8|1073.3|1071.8|1073.3|1072|1073.3|1071.8|2
1652114820000|2022-05-09 16:47:00|1073|1071.5|1072.8|1071.3|1073|1071.5|1072.5|1071|1
1652114830000|2022-05-09 16:47:10|1072.5|1071|1072|1070.5|1072.5|1071|1072|1070.5|9
1652114840000|2022-05-09 16:47:20|1072.3|1070.3|1072|1070.5|1072.3|1070.8|1072|1070.3|0
1652114850000|2022-05-09 16:47:30|1071.8|1070.3|1071.3|1069.8|1071.8|1070.3|1071.3|1069.8|7
1652114860000|2022-05-09 16:47:40|1071|1069.5|1071|1069.5|1071.3|1069.5|1070.8|1069.3|1
1652114870000|2022-05-09 16:47:50|1070.8|1069.3|1070.5|1068.8|1071|1069.3|1070.3|1068.8|0
1652114880000|2022-05-09 16:48:00|1069.8|1069|1069.8|1068.3|1069.8|1069|1069.8|1068|9
1652114890000|2022-05-09 16:48:10|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.8|4
1652114900000|2022-05-09 16:48:20|1069.3|1067.8|1069.3|1067.8|1069.5|1068|1069.3|1067.5|1
1652114910000|2022-05-09 16:48:30|1069.5|1068|1069.3|1067.8|1069.5|1068|1069.3|1067.8|0
1652114920000|2022-05-09 16:48:40|1069.5|1068|1069.5|1067.8|1069.5|1068|1069.3|1067.8|0
1652114930000|2022-05-09 16:48:50|1069.3||1069.5||1069.5||1069.3||1
1652114940000|2022-05-09 16:49:00|1069.3|1067.5|1069.3|1067.5|1069.3|1067.8|1069.3|1067.5|2
1652114950000|2022-05-09 16:49:10|1069|1067.3|1069|1067.5|1069|1067.5|1068.8|1067.3|7
1652114960000|2022-05-09 16:49:20|1068.8|1067.3|1069|1067.3|1069.3|1067.8|1068.8|1067.3|1
1652114970000|2022-05-09 16:49:30|1068.8|1067.5|1068.8|1067|1068.8|1067.5|1068.5|1067|0
1652114980000|2022-05-09 16:49:40|1069|1067.3|1068.8|1067|1069|1067.3|1068.8|1067|0
1652114990000|2022-05-09 16:49:50|1068.3|1066.5|1069.3|1067.8|1069.3|1067.8|1068.3|1066.5|3
1652115000000|2022-05-09 16:50:00|1069.5|1068|1068.3|1066.8|1069.5|1068|1068.3|1066.8|4
1652115010000|2022-05-09 16:50:10|1068.5|1067|1068.3|1066.5|1068.5|1067|1068|1066.5|5
1652115020000|2022-05-09 16:50:20|1068|1066.3|1068.3|1066.8|1068.3|1066.8|1067.8|1066|6
1652115030000|2022-05-09 16:50:30|1067.8|1066.3|1067.8|1066|1067.8|1066.3|1067|1065.5|5
1652115040000|2022-05-09 16:50:40|1067.5|1066.3|1067.8|1066.3|1067.8|1066.3|1067.5|1066|1
1652115050000|2022-05-09 16:50:50|1068|1066.5|1067.3|1065.8|1068|1066.5|1067.3|1065.5|1
1652115060000|2022-05-09 16:51:00|1067|1065.5|1067|1065.5|1067|1065.5|1066.8|1065.3|6
1652115070000|2022-05-09 16:51:10|1066.8|1065.3|1067.8|1066|1067.8|1066.3|1066.8|1065.3|3
1652115080000|2022-05-09 16:51:20|1068|1066.3|1067.8|1066|1068|1066.5|1067.5|1066|4
1652115090000|2022-05-09 16:51:30|1067.5|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|0
1652115100000|2022-05-09 16:51:40|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.3|1065.5|0
1652115110000|2022-05-09 16:51:50|1067.3|1065.5|1067.3|1065.8|1067.5|1065.8|1067.3|1065.5|0
1652115120000|2022-05-09 16:52:00|1067|1065.5|1067|1065.5|1067|1065.8|1067|1065.5|1
1652115130000|2022-05-09 16:52:10|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.5|2
1652115140000|2022-05-09 16:52:20|1067.5|1066|1068|1066.5|1068|1066.5|1067.5|1066|1
1652115150000|2022-05-09 16:52:30|1067.8|1066.3|1068|1066.3|1068|1066.5|1067.8|1066.3|0
1652115160000|2022-05-09 16:52:40|1067.8|1066.5|1067.5|1065.8|1068|1066.5|1067.5|1065.8|1
1652115170000|2022-05-09 16:52:50|1068|1066.5|1068|1066.5|1068|1066.5|1067.5|1066|2
1652115180000|2022-05-09 16:53:00|1068.3|1066.8|1068.8|1067.3|1068.8|1067.3|1068|1066.5|3
1652115190000|2022-05-09 16:53:10|1068.5|1067|1068.5|1066.8|1068.8|1067|1068.3|1066.8|0
1652115200000|2022-05-09 16:53:20|1068.3|1067|1068.8|1067|1068.8|1067|1068.3|1067|0
1652115210000|2022-05-09 16:53:30|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068|1066.5|1
1652115220000|2022-05-09 16:53:40|1068|1066.5|1068|1066.3|1068|1066.8|1067.8|1066.3|3
1652115230000|2022-05-09 16:53:50|1067.8||1068||1068||1067.8||0
1652115240000|2022-05-09 16:54:00|1067.8|1066|1068.3|1066.8|1068.3|1066.8|1067.8|1066|9
1652115250000|2022-05-09 16:54:10|1068|1066.5|1067.3|1065.8|1068|1066.5|1067.3|1065.8|13
1652115260000|2022-05-09 16:54:20|1066.8|1065.3|1066.8|1065.3|1066.8|1065.5|1066.8|1065.3|5
1652115270000|2022-05-09 16:54:30|1067.3|1065.5|1067|1065.5|1067.3|1065.8|1066.8|1065|4
1652115280000|2022-05-09 16:54:40|1066.8|1065.8|1066.8|1065.5|1067|1065.8|1066.8|1065.5|0
1652115290000|2022-05-09 16:54:50|1066.5|1065.3|1066.5|1065|1066.8|1065.3|1066|1064.5|1
1652115300000|2022-05-09 16:55:00|1066.3|1064.8|1066|1064.5|1066.3|1065|1066|1064.3|1
1652115310000|2022-05-09 16:55:10||1064.3||1064.3||1064.3||1064.3|18
1652115320000|2022-05-09 16:55:20|1065.8|1063.8|1065.5|1064|1065.8|1064|1065.3|1063.8|8
1652115330000|2022-05-09 16:55:30|1065.8|1064.3|1066|1064.5|1066|1064.5|1065.8|1064.3|5
1652115340000|2022-05-09 16:55:40|1065.5|1064|1065|1063.3|1065.5|1064|1065|1063.3|37
1652115350000|2022-05-09 16:55:50|1064.8|1063.5|1065.5|1063.8|1065.5|1064|1064.8|1063.3|14
1652115360000|2022-05-09 16:56:00|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.3|0
1652115370000|2022-05-09 16:56:10|1065.3|1063.8|1065|1063.5|1065.5|1064|1065|1063.5|3
1652115380000|2022-05-09 16:56:20|1065.5|1063.8|1065.8|1064|1065.8|1064.3|1065.5|1063.8|0
1652115390000|2022-05-09 16:56:30|1065.5|1063.8|1065.8|1064|1066|1064.3|1065.3|1063.8|0
1652115400000|2022-05-09 16:56:40|1065.5|1063.8|1065.3|1063.8|1065.5|1063.8|1065|1063.8|0
1652115410000|2022-05-09 16:56:50|1065.5||1065.5||1065.5||1065.3||5
1652115420000|2022-05-09 16:57:00|1065.3|1064|1066|1064.3|1066|1064.3|1065.3|1064|1
1652115430000|2022-05-09 16:57:10|1065.8|1064|1066|1064.3|1066|1064.3|1065.8|1064|2
1652115440000|2022-05-09 16:57:20|1066.5|1064.5|1066.3|1064.5|1066.5|1065|1066.3|1064.3|3
1652115450000|2022-05-09 16:57:30|1066.5|1064.8|1066|1064.3|1066.5|1064.8|1065.5|1064|3
1652115460000|2022-05-09 16:57:40|1065.8|1064.5|1066|1064.5|1066|1064.5|1065.8|1064.3|0
1652115470000|2022-05-09 16:57:50|1066.3|1064.3|1066.5|1064.8|1066.5|1065|1066.3|1064.3|0
1652115480000|2022-05-09 16:58:00|1066.8|1065|1066.8|1065|1067|1065.8|1066.5|1065|6
1652115490000|2022-05-09 16:58:10|1066.5|1064.8|1066.3|1064.8|1066.8|1064.8|1066.3|1064.5|1
1652115500000|2022-05-09 16:58:20|1066.5|1064.5|1065.8|1064|1066.5|1064.8|1065.8|1064|0
1652115510000|2022-05-09 16:58:30||1064.3||1064.3||1064.5||1064.3|0
1652115520000|2022-05-09 16:58:40|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.3|1
1652115530000|2022-05-09 16:58:50|1066|1064.3|1066|1064.3|1066|1064.5|1066|1064.3|0
1652115540000|2022-05-09 16:59:00|1066.3|1064.5|1066.8|1065|1066.8|1065|1066.3|1064.5|1
1652115550000|2022-05-09 16:59:10|1066.5|1064.8|1066.8|1065.3|1067|1065.3|1066.5|1064.8|0
1652115560000|2022-05-09 16:59:20|1066.5|1065|1066.3|1064.8|1066.5|1065|1066.3|1064.8|3
1652115570000|2022-05-09 16:59:30|1066|1064.5|1066.5|1065|1066.5|1065|1066|1064.3|0
1652115580000|2022-05-09 16:59:40|1066.8|1064.8|1066.8|1065|1066.8|1065.3|1066.5|1064.8|0
1652115590000|2022-05-09 16:59:50|1066.5|1065.3|1066.5|1065|1066.8|1065.3|1066.3|1064.8|6
1652115600000|2022-05-09 17:00:00|1066.8|1065.3|1067.5|1066|1067.5|1066|1066.8|1065.3|3
1652115610000|2022-05-09 17:00:10|1067.8|1066.3|1067.8|1066.3|1068|1066.5|1067.8|1066|29
1652115620000|2022-05-09 17:00:20|1068|1066.5|1067.8|1066|1068.3|1066.8|1067.8|1066|0
1652115630000|2022-05-09 17:00:30|1067.5|1066.3|1067.3|1065.5|1068|1066.3|1067.3|1065.5|0
1652115640000|2022-05-09 17:00:40|1067|1065.8|1067|1065.3|1067.5|1065.8|1067|1065.3|3
1652115650000|2022-05-09 17:00:50|1067.3|1065.5|1067.3|1065.8|1067.5|1065.8|1067|1065.3|4
1652115660000|2022-05-09 17:01:00|1067|1065.5|1067|1065.5|1067|1066|1067|1065.5|2
1652115680000|2022-05-09 17:01:20|1067.3|1065.8|1068|1066.5|1068|1066.5|1067.3|1065.5|2
1652115690000|2022-05-09 17:01:30|1068.3|1066.8|1068.5|1066.8|1068.5|1067|1068.3|1066.5|0
1652115700000|2022-05-09 17:01:40|1068.8|1067|1069|1067.5|1069|1067.5|1068.5|1067|1
1652115710000|2022-05-09 17:01:50|1068.8|1067|1068.5|1067|1068.8|1067|1068.5|1067|0
1652115720000|2022-05-09 17:02:00|1068.3|1066.8|1068.3|1066.5|1068.5|1066.8|1068.3|1066.5|8
1652115730000|2022-05-09 17:02:10||1066.8||1066.8||1066.8||1066.5|0
1652115740000|2022-05-09 17:02:20|1068.5|1067|1069|1067.3|1069|1067.5|1068.5|1067|6
1652115750000|2022-05-09 17:02:30|1068.8|1067.5|1069|1067.5|1069.3|1067.8|1068.8|1067.3|7
1652115760000|2022-05-09 17:02:40|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1
1652115770000|2022-05-09 17:02:50|1068.5|1067|1068.8|1067|1068.8|1067.3|1068.5|1067|2
1652115780000|2022-05-09 17:03:00|1069|1067.3|1068.8|1067.3|1069.3|1068|1068.8|1067|5
1652115790000|2022-05-09 17:03:10|1069|1067.5|1069|1067.3|1069|1067.5|1068.8|1067.3|0
1652115800000|2022-05-09 17:03:20|1068.8|1067|1068.8|1067.3|1068.8|1067.3|1068.8|1067|0
1652115810000|2022-05-09 17:03:30|1069|1067.5|1069.3|1067.5|1069.3|1067.8|1068.8|1067.5|1
1652115820000|2022-05-09 17:03:40|1069.5|1067.8|1069.3|1067.8|1069.5|1068|1069.3|1067.8|0
1652115830000|2022-05-09 17:03:50|1069.5|1068|1068.3|1066.8|1069.5|1068|1068.3|1066.8|2
1652115840000|2022-05-09 17:04:00|1068|1066.5|1068.3|1066.5|1068.3|1066.8|1068|1066.5|0
1652115850000|2022-05-09 17:04:10|1067.8|1066.8|1068.3|1066.5|1068.3|1066.8|1067.8|1066.3|6
1652115860000|2022-05-09 17:04:20|1068.5|1066.8|1068.8|1067.3|1068.8|1067.3|1068.5|1066.5|1
1652115870000|2022-05-09 17:04:30|1068.5|1066.8|1069.3|1067.5|1069.3|1067.8|1068.5|1066.8|1
1652115880000|2022-05-09 17:04:40|1069|1067.8|1068.8|1067|1069|1067.8|1068.8|1067|4
1652115890000|2022-05-09 17:04:50|1068.5|1066.8|1068|1066.8|1068.5|1066.8|1068|1066.8|0
1652115900000|2022-05-09 17:05:00|1067.8|1066.3|1068.5|1066.8|1068.5|1067|1067.8|1066.3|5
1652115910000|2022-05-09 17:05:10|1068.3|1066.5|1067.8|1066.5|1068.3|1066.5|1067.8|1066.5|24
1652115920000|2022-05-09 17:05:20|1067.5|1066.3|1067.3|1065.8|1067.8|1066.3|1067.3|1065.8|2
1652115930000|2022-05-09 17:05:30|1067.5|1066|1067.5|1065.8|1067.8|1066|1067.5|1065.8|0
1652115940000|2022-05-09 17:05:40|1067.8|1066|1067.5|1065.8|1067.8|1066.3|1067.5|1065.8|0
1652115950000|2022-05-09 17:05:50|1067.3|1066|1068.3|1066.5|1068.3|1066.8|1067.3|1066|27
1652115960000|2022-05-09 17:06:00|1068.5|1066.8|1068.3|1066.8|1068.8|1067.3|1068.3|1066.5|11
1652115970000|2022-05-09 17:06:10|1068|1066.5|1068.3|1066.8|1068.5|1066.8|1068|1066.5|32
1652115980000|2022-05-09 17:06:20|1068|1066.5|1068.3|1066.8|1068.5|1067|1068|1066.5|0
1652115990000|2022-05-09 17:06:30|1068.5||1068.3||1068.5||1068.3||3
1652116000000|2022-05-09 17:06:40|1068|1066.3|1069.5|1068|1069.5|1068|1068|1066.3|70
1652116010000|2022-05-09 17:06:50|1069.3|1068.3|1070.3|1068.8|1070.3|1068.8|1069|1067.8|11
1652116020000|2022-05-09 17:07:00|1070|1068.5|1069.3|1067.8|1070|1068.5|1069.3|1067.8|2
1652116030000|2022-05-09 17:07:10|1069.8|1068|1069.5|1068|1069.8|1068.3|1069.5|1068|1
1652116040000|2022-05-09 17:07:20|1069.8|1068.3|1069.3|1067.5|1069.8|1068.3|1069|1067.5|9
1652116050000|2022-05-09 17:07:30|1069|1067.8|1069|1067.5|1069|1067.8|1069|1067.5|0
1652116060000|2022-05-09 17:07:40|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.3|1066.5|0
1652116070000|2022-05-09 17:07:50|1068.3|1066.8|1068.3|1066.8|1068.5|1067|1068.3|1066.8|0
1652116080000|2022-05-09 17:08:00|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.5|1067|1
1652116090000|2022-05-09 17:08:10|1068.5|1067|1068.3|1066.8|1068.5|1067.3|1068.3|1066.5|1
1652116100000|2022-05-09 17:08:20|1068.5|1066.5|1068.3|1066.5|1068.5|1066.8|1068.3|1066.5|0
1652116110000|2022-05-09 17:08:30|1068|1066.3|1066.5|1065|1068|1066.3|1066.5|1065|33
1652116120000|2022-05-09 17:08:40|1066.8|1065.3|1067.3|1065.8|1067.3|1065.8|1066.8|1065.3|3
1652116130000|2022-05-09 17:08:50|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.3|15
1652116140000|2022-05-09 17:09:00|1067.3|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|0
1652116150000|2022-05-09 17:09:10|1067.5|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|0
1652116160000|2022-05-09 17:09:20|1067.5|1065.8|1067.3|1065.8|1067.5|1066|1067.3|1065.8|0
1652116170000|2022-05-09 17:09:30|1067|1065.5|1066.3|1064.5|1067.3|1065.5|1066|1064.5|69
1652116180000|2022-05-09 17:09:40|1066|1064.3|1065.8|1064.3|1066|1064.3|1065.8|1064.3|10
1652116190000|2022-05-09 17:09:50|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.3|7
1652116200000|2022-05-09 17:10:00|1065.5|1064.3|1065.3|1063.8|1065.8|1064.5|1065.3|1063.8|1
1652116210000|2022-05-09 17:10:10|1065|1063.5|1065|1063.5|1065.3|1063.8|1065|1063.3|3
1652116220000|2022-05-09 17:10:20|1065.3|1063.8|1065.3|1063.8|1065.5|1064|1065.3|1063.5|0
1652116230000|2022-05-09 17:10:30|1064.8|1063|1064.3|1062.8|1064.8|1063|1064.3|1062.8|1
1652116240000|2022-05-09 17:10:40|1064|1062.5|1064.5|1062.8|1064.5|1063|1064|1062.5|1
1652116250000|2022-05-09 17:10:50|1064.3|1063|1065|1063.3|1065|1063.3|1064.3|1062.8|2
1652116260000|2022-05-09 17:11:00|1064.8|1063.5|1065.5|1063.8|1065.5|1063.8|1064.8|1063.3|0
1652116270000|2022-05-09 17:11:10|1065.3|1063.3|1065|1063.3|1065.5|1063.3|1065|1063.3|1
1652116280000|2022-05-09 17:11:20|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.5|0
1652116290000|2022-05-09 17:11:30|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065|1063.8|1
1652116300000|2022-05-09 17:11:40||1063.5||1063.8||1063.8||1063.5|0
1652116310000|2022-05-09 17:11:50|1065.5|1063.5|1066|1064.5|1066|1064.5|1065.5|1063.5|6
1652116320000|2022-05-09 17:12:00|1065.8|1064.3|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|0
1652116330000|2022-05-09 17:12:10|1066|1064.5|1066|1064.5|1066|1064.5|1065.8|1064.3|2
1652116340000|2022-05-09 17:12:20|1066.3|1064.8|1066.5|1064.8|1066.5|1065|1066|1064.8|6
1652116350000|2022-05-09 17:12:30|1066.3|1064.5|1065.5|1064|1066.3|1064.5|1065.5|1063.8|9
1652116360000|2022-05-09 17:12:40|1065.3|1063.8|1065.5|1064|1065.5|1064|1065|1063.5|0
1652116370000|2022-05-09 17:12:50|1065.3|1063.8|1065.5|1064|1065.8|1064|1065.3|1063.8|0
1652116380000|2022-05-09 17:13:00|1065.3|1063.8|1065.8|1064|1065.8|1064|1065.3|1063.8|0
1652116390000|2022-05-09 17:13:10|1065.5|1063.8|1065.3|1063.8|1065.8|1064|1065.3|1063.8|0
1652116400000|2022-05-09 17:13:20|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|1
1652116420000|2022-05-09 17:13:40|1065.8|1064.3|1066.3|1064.8|1066.3|1064.8|1065.8|1064|26
1652116430000|2022-05-09 17:13:50|1066|1064.3|1065.8|1064.3|1066|1064.5|1065.8|1064.3|3
1652116440000|2022-05-09 17:14:00|1065.3|1064|1064.8|1063.3|1065.3|1064.3|1064.5|1063|5
1652116450000|2022-05-09 17:14:10||1063||1063.3||1063.3||1063|0
1652116460000|2022-05-09 17:14:20|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|2
1652116470000|2022-05-09 17:14:30|1065.5|1063.8|1065.5|1063.8|1065.5|1064|1065.5|1063.8|1
1652116480000|2022-05-09 17:14:40|1065.3|1063.5|1065.5|1063.8|1065.5|1064|1065|1063.5|0
1652116490000|2022-05-09 17:14:50|1065.8|1064|1066|1064.5|1066|1064.5|1065.8|1064|1
1652116500000|2022-05-09 17:15:00|1065.8|1064.8|1066.5|1064.8|1066.5|1065|1065.8|1064.5|2
1652116510000|2022-05-09 17:15:10|1066.3|1065|1066|1064.3|1066.3|1065|1066|1064.3|1
1652116520000|2022-05-09 17:15:20|1066.3|1064.5|1066.8|1065.3|1067|1065.5|1066.3|1064.3|22
1652116530000|2022-05-09 17:15:30|1067|1065.5|1067|1065.8|1067.3|1065.8|1067|1065.3|2
1652116540000|2022-05-09 17:15:40|1067.3|1066.3|1068.5|1067|1068.5|1067|1067.3|1066.3|38
1652116550000|2022-05-09 17:15:50|1068.3|1066.8|1068.3|1066.8|1068.5|1067.3|1068.3|1066.8|5
1652116560000|2022-05-09 17:16:00|1068.5|1067|1068.5|1067|1068.5|1067|1068.3|1066.8|7
1652116570000|2022-05-09 17:16:10|1068|1066.8|1068|1066.5|1068.3|1067|1068|1066.3|1
1652116580000|2022-05-09 17:16:20|1067.8|1066.3|1068|1066.5|1068|1066.5|1067.8|1066.3|23
1652116590000|2022-05-09 17:16:30|1068.3|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|36
1652116600000|2022-05-09 17:16:40|1068.5|1067|1068.8|1067.3|1068.8|1067.3|1068.3|1067|0
1652116610000|2022-05-09 17:16:50|1068.5|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|16
1652116620000|2022-05-09 17:17:00|1068.5|1067|1068.3|1067|1068.5|1067|1068.3|1067|0
1652116630000|2022-05-09 17:17:10|1068.5|1067.3|1069|1067.8|1069.3|1067.8|1068.3|1066.8|7
1652116640000|2022-05-09 17:17:20|1068.8|1067.5|1069.3|1067.5|1069.3|1067.8|1068.8|1067.3|16
1652116650000|2022-05-09 17:17:30|1069.5|1067.8|1069.8|1068.3|1069.8|1068.5|1069.3|1067.8|20
1652116660000|2022-05-09 17:17:40|1069.5|1068|1069|1067.3|1069.8|1068.5|1068.8|1067.3|4
1652116670000|2022-05-09 17:17:50|1068.8|1067|1069.3|1067.8|1069.3|1067.8|1068.5|1067|11
1652116680000|2022-05-09 17:18:00|1068.8|1067.3|1069|1067.5|1069.3|1067.8|1068.8|1067.3|1
1652116690000|2022-05-09 17:18:10|1069.3|1067.8|1069|1067.5|1069.5|1068|1069|1067.5|11
1652116700000|2022-05-09 17:18:20|1068.8|1067.3|1068.3|1066.8|1068.8|1067.3|1068.3|1066.8|1
1652116710000|2022-05-09 17:18:30|1068.5|1066.5|1068|1066.5|1068.5|1066.5|1068|1066.5|0
1652116720000|2022-05-09 17:18:40|1067.8|1066.3|1068.3|1066.8|1068.3|1066.8|1067.8|1066.3|1
1652116730000|2022-05-09 17:18:50|1068.5|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|1
1652116740000|2022-05-09 17:19:00|1068.5|1067|1069.8|1068|1069.8|1068.3|1068.5|1067|2
1652116750000|2022-05-09 17:19:10|1069.5|1068.3|1069.5|1068|1069.8|1068.3|1069.5|1068|4
1652116760000|2022-05-09 17:19:20|1069|1067.5|1068.5|1067|1069|1067.5|1068.5|1066.8|1
1652116770000|2022-05-09 17:19:30|1068.3|1067.3|1068.5|1067.3|1068.8|1067.3|1068.3|1067.3|5
1652116780000|2022-05-09 17:19:40|1068.3|1066.8|1068.8|1067.3|1068.8|1067.3|1068.3|1066.8|3
1652116790000|2022-05-09 17:19:50|1069||1068.8||1069||1068.5||0
1652116800000|2022-05-09 17:20:00|1068.5|1067.5|1069|1067.5|1069|1067.5|1068.5|1067.3|5
1652116810000|2022-05-09 17:20:10|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.3|1066.8|7
1652116820000|2022-05-09 17:20:20|1068.8|1066.8|1068.5|1067|1068.8|1067.3|1068.5|1066.8|4
1652116830000|2022-05-09 17:20:30|1068.8|1066.8|1069|1067.5|1069|1067.5|1068.5|1066.8|3
1652116840000|2022-05-09 17:20:40|1069.3|1067.8|1068.5|1067|1069.3|1067.8|1068.3|1066.5|7
1652116850000|2022-05-09 17:20:50|1068.3|1066.8|1067.8|1066.3|1068.3|1067|1067.8|1066.3|1
1652116860000|2022-05-09 17:21:00|1068|1066.5|1067.8|1066.3|1068|1066.5|1067.8|1066.3|2
1652116870000|2022-05-09 17:21:10|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1652116890000|2022-05-09 17:21:30|1067.8|1066.8|1068.3|1066.8|1068.5|1066.8|1067.8|1066.8|3
1652116900000|2022-05-09 17:21:40|1068.5|1067|1068.3|1066.5|1068.5|1067|1068.3|1066.5|1
1652116910000|2022-05-09 17:21:50|1068.5|1066.8|1069|1067.3|1069|1067.5|1068.5|1066.8|0
1652116920000|2022-05-09 17:22:00|1068.8|1067.5|1068.8|1067.3|1068.8|1067.5|1068.8|1067.3|3
1652116930000|2022-05-09 17:22:10||1067||1067.3||1067.3||1067|1
1652116940000|2022-05-09 17:22:20||1067||1067.3||1067.3||1067|0
1652116950000|2022-05-09 17:22:30||1067||1067||1067.3||1067|0
1652116960000|2022-05-09 17:22:40|1068.5|1067.3|1068.8|1067.3|1069|1067.5|1068.5|1067|1
1652116970000|2022-05-09 17:22:50|1069|1067.5|1069|1067.5|1069.3|1067.8|1069|1067.5|0
1652116980000|2022-05-09 17:23:00|1068.8|1067.3|1069.3|1067.5|1069.5|1067.8|1068.8|1067.3|1
1652116990000|2022-05-09 17:23:10|1069|1067.8|1069.8|1068|1069.8|1068.3|1069|1067.8|0
1652117000000|2022-05-09 17:23:20|1069.5|1067.5|1068.8|1067.3|1069.8|1067.5|1068.8|1067|3
1652117010000|2022-05-09 17:23:30|1069|1067|1069.3|1067.8|1069.5|1067.8|1069|1067|1
1652117020000|2022-05-09 17:23:40|1069.5|1068|1069.8|1068.3|1069.8|1068.3|1069.5|1067.8|0
1652117030000|2022-05-09 17:23:50|1069.5|1068|1069.3|1067.8|1069.5|1068.3|1069|1067.5|0
1652117040000|2022-05-09 17:24:00|1069|1067.5|1069.3|1067.5|1069.3|1067.8|1069|1067.5|0
1652117050000|2022-05-09 17:24:10|1069|1067.8|1069|1067.5|1069|1067.8|1068.8|1067.3|27
1652117060000|2022-05-09 17:24:20|1068.8|1067.3|1067.5|1066|1068.8|1067.3|1067.5|1066|10
1652117070000|2022-05-09 17:24:30|1067.3|1065.8|1068|1066.3|1068|1066.3|1067.3|1065.8|23
1652117080000|2022-05-09 17:24:40|1067.8|1066|1067.8|1066|1067.8|1066|1067.3|1065.8|0
1652117090000|2022-05-09 17:24:50|1067.5|1065.8|1067.8|1066|1067.8|1066|1067.5|1065.8|7
1652117100000|2022-05-09 17:25:00|1068|1066.3|1068.5|1067|1068.5|1067|1068|1066.3|5
1652117110000|2022-05-09 17:25:10|1068.8|1067.3|1068.8|1067.3|1069|1067.5|1068.8|1067|1
1652117120000|2022-05-09 17:25:20|1069.3|1067.5|1069.8|1068.3|1069.8|1068.3|1069|1067.5|5
1652117130000|2022-05-09 17:25:30|1069.3|1068|1069.8|1068|1069.8|1068.3|1069.3|1067.8|0
1652117140000|2022-05-09 17:25:40|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|0
1652117150000|2022-05-09 17:25:50|1069.5|1068|1069.5|1067.8|1069.5|1068|1069.3|1067.8|0
1652117160000|2022-05-09 17:26:00|1069.3|1067.3|1068.5|1067|1069.5|1067.5|1068.5|1066.8|10
1652117170000|2022-05-09 17:26:10|1068.3|1067.3|1069.3|1067.5|1069.5|1067.8|1068.3|1067.3|3
1652117180000|2022-05-09 17:26:20||1067.8||1067.8||1067.8||1067.5|0
1652117190000|2022-05-09 17:26:30||1068||1067.8||1068||1067.8|0
1652117200000|2022-05-09 17:26:40|1069|1067.5|1068.8|1067.3|1069.3|1067.5|1068.8|1067.3|0
1652117210000|2022-05-09 17:26:50|1068.5|1067|1068.3|1066.8|1068.5|1067.3|1068.3|1066.8|2
1652117220000|2022-05-09 17:27:00|1068|1066.5|1068.3|1066.8|1068.5|1066.8|1067.8|1066.3|6
1652117230000|2022-05-09 17:27:10|1068.5|1067.5|1069|1067.5|1069|1067.5|1068.3|1067.5|22
1652117240000|2022-05-09 17:27:20|1068.8|1067.3|1068.3|1066.8|1068.8|1067.3|1068.3|1066.8|0
1652117250000|2022-05-09 17:27:30|1068.5||1068.5||1068.5||1068.5||0
1652117260000|2022-05-09 17:27:40|1068.3|1066.5|1068.8|1067|1068.8|1067|1068.3|1066.5|1
1652117270000|2022-05-09 17:27:50|1068.5|1067.3|1068.3|1066.8|1068.5|1067.3|1068.3|1066.8|1
1652117280000|2022-05-09 17:28:00|1068.5||1068||1068.5||1068||0
1652117290000|2022-05-09 17:28:10|1067.5|1065.8|1067.8|1066.3|1067.8|1066.3|1067.3|1065.8|9
1652117300000|2022-05-09 17:28:20|1067.5|1065.5|1067.8|1066|1067.8|1066.3|1067.3|1065.5|7
1652117310000|2022-05-09 17:28:30|1067.5|1065.8|1067.8|1066.3|1068|1066.5|1067.5|1065.8|5
1652117320000|2022-05-09 17:28:40|1067.5|1065.5|1067.5|1066|1067.8|1066|1067.3|1065.5|2
1652117330000|2022-05-09 17:28:50|1067.8|1065.8|1067.3|1065.8|1067.8|1065.8|1067.3|1065.8|0
1652117340000|2022-05-09 17:29:00|1067.5|1066|1067.3|1065.5|1067.5|1066|1067.3|1065.5|0
1652117350000|2022-05-09 17:29:10|1067|1065.8|1067.5|1065.8|1067.5|1065.8|1067|1065.8|0
1652117360000|2022-05-09 17:29:20|1067.8|1066|1068.3|1066.8|1068.3|1066.8|1067.8|1066|0
1652117370000|2022-05-09 17:29:30|1068|1066.3|1067.8|1066.3|1068|1066.3|1067.8|1066.3|1
1652117380000|2022-05-09 17:29:40|1068|1066|1067.5|1066|1068|1066|1067.5|1066|0
1652117390000|2022-05-09 17:29:50|1067.3|1065.8|1067.5|1066|1067.5|1066|1067.3|1065.5|6
1652117400000|2022-05-09 17:30:00|1067.8|1066.3|1068.8|1067|1068.8|1067.3|1067.8|1066|7
1652117410000|2022-05-09 17:30:10|1068.5|1067.3|1069|1067.5|1069.3|1067.8|1068.5|1067|19
1652117420000|2022-05-09 17:30:20|1068.8|1067.3|1069.3|1067.8|1069.3|1067.8|1068.8|1067.3|0
1652117430000|2022-05-09 17:30:30|1069|1067.5|1068.5|1067|1069.3|1067.8|1068.5|1067|3
1652117440000|2022-05-09 17:30:40|1068.8|1066.8|1068.3|1066.8|1068.8|1067|1067.8|1066.3|9
1652117450000|2022-05-09 17:30:50|1068.5|1067|1069.3|1067.8|1069.8|1068.3|1068.5|1067|2
1652117460000|2022-05-09 17:31:00|1069.5|1067.5|1069.5|1067.8|1069.5|1067.8|1069.5|1067.5|1
1652117470000|2022-05-09 17:31:10|1069.3|1068|1069.5|1067.8|1069.5|1068|1069.3|1067.8|1
1652117480000|2022-05-09 17:31:20|1069.3|1067.5|1069.5|1067.8|1069.5|1067.8|1069|1067.5|0
1652117490000|2022-05-09 17:31:30|1069.3|1067.5|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|2
1652117500000|2022-05-09 17:31:40|1069.3|1067.5|1068.8|1067.3|1069.3|1067.5|1068.8|1067.3|0
1652117510000|2022-05-09 17:31:50|1069|1067.5|1069|1067.3|1069.3|1067.5|1069|1067.3|0
1652117520000|2022-05-09 17:32:00|1068.8|1067|1069|1067.3|1069|1067.3|1068|1066.3|20
1652117530000|2022-05-09 17:32:10|1068.8|1067|1068.8|1067|1068.8|1067|1068.5|1067|0
1652117540000|2022-05-09 17:32:20|1069|1067.3|1068.8|1067.3|1069|1067.5|1068.8|1067.3|0
1652117550000|2022-05-09 17:32:30|1069|1067.5|1068.5|1066.8|1069|1067.5|1068.5|1066.8|1
1652117560000|2022-05-09 17:32:40|1068.8|1067|1068.8|1067|1068.8|1067|1068.8|1067|0
1652117570000|2022-05-09 17:32:50|1068.5|1066.8|1068.5|1066.8|1068.5|1067|1068.5|1066.8|0
1652117580000|2022-05-09 17:33:00|1068.3|1066.5|1068|1066.5|1068.5|1066.5|1068|1066.5|7
1652117590000|2022-05-09 17:33:10|||||||||2
1652117600000|2022-05-09 17:33:20|1068.3|1066.8|1068.5|1067|1068.5|1067|1068|1066.5|4
1652117610000|2022-05-09 17:33:30|1068.3|1066.8|1069|1067.5|1069|1067.5|1068.3|1066.8|11
1652117620000|2022-05-09 17:33:40|1069.3|1067.3|1069.5|1068|1069.5|1068|1069.3|1067.3|1
1652117630000|2022-05-09 17:33:50|1069.8|1068.5|1069.5|1067.8|1069.8|1068.5|1069.5|1067.8|7
1652117640000|2022-05-09 17:34:00|1069.3|1067.5|1068.5|1066.8|1069.5|1067.8|1068.5|1066.8|3
1652117650000|2022-05-09 17:34:10|1068.3|1067|1068.5|1067|1068.5|1067|1068.3|1066.8|1
1652117660000|2022-05-09 17:34:20|1068.8|1066.8|1068.5|1066.8|1068.8|1067|1068.5|1066.8|0
1652117670000|2022-05-09 17:34:30|1068.3|1066.5|1068|1066.3|1068.3|1066.5|1067.8|1066|2
1652117680000|2022-05-09 17:34:40|1067.8|1066|1067.8|1066|1068|1066.3|1067.5|1066|1
1652117690000|2022-05-09 17:34:50|1067.5|1066.3|1068.3|1066.5|1068.3|1066.5|1067.5|1066.3|4
1652117700000|2022-05-09 17:35:00|1068|1066.8|1068|1066.5|1068|1066.8|1068|1066.5|0
1652117710000|2022-05-09 17:35:10|1067.8|1066.3|1067.5|1065.8|1067.8|1066.3|1067.5|1065.8|1
1652117720000|2022-05-09 17:35:20|1067.8|1066|1067.3|1065.5|1068|1066.3|1067.3|1065.5|15
1652117730000|2022-05-09 17:35:30|1067|1065.3|1066.5|1065|1067|1065.3|1066.5|1065|1
1652117740000|2022-05-09 17:35:40|1065.3|1064.8|1064.8|1063.3|1065.3|1064.8|1064.3|1062.8|27
1652117750000|2022-05-09 17:35:50|1065|1063.5|1065.3|1063.8|1065.5|1064|1065|1063.5|6
1652117760000|2022-05-09 17:36:00|1065|1063.5|1064.3|1062.8|1065|1063.5|1064.3|1062.8|1
1652117770000|2022-05-09 17:36:10|1064|1062.5|1063.8|1062.3|1064.3|1062.5|1063.5|1062|3
1652117780000|2022-05-09 17:36:20|1063.5|1062|1063.8|1062.3|1063.8|1062.3|1063.5|1062|0
1652117790000|2022-05-09 17:36:30|1063|1061.5|1063|1061.5|1063.3|1061.8|1063|1061.5|8
1652117800000|2022-05-09 17:36:40|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1063|1061.5|0
1652117810000|2022-05-09 17:36:50|1063.3|1061.8|1063.3|1061.8|1063.8|1062.3|1063.3|1061.8|9
1652117820000|2022-05-09 17:37:00|1063.5|1062|1063.8|1062|1064|1062.5|1063.5|1062|4
1652117830000|2022-05-09 17:37:10|1064|1062.3|1064|1062.5|1064|1062.5|1064|1062.3|0
1652117840000|2022-05-09 17:37:20|1063.8|1062.3|1063.5|1062|1064|1062.5|1063.3|1062|0
1652117850000|2022-05-09 17:37:30|1063.3|1061.5|1062.5|1061|1063.3|1061.5|1062.5|1061|4
1652117860000|2022-05-09 17:37:40|1062.8|1061.3|1063.3|1061.8|1063.3|1061.8|1062.8|1061.3|3
1652117870000|2022-05-09 17:37:50|1063.5|1062|1063|1061.5|1063.5|1062|1063|1061.5|4
1652117880000|2022-05-09 17:38:00|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1063|1061.5|3
1652117890000|2022-05-09 17:38:10|1062.8|1061.3|1063|1061.5|1063.3|1061.8|1062.5|1061.3|1
1652117900000|2022-05-09 17:38:20|1062.8|1061.3|1062|1060.5|1063|1061.5|1062|1060.5|20
1652117910000|2022-05-09 17:38:30|1062.3|1060.8|1062.8|1061.3|1062.8|1061.3|1062.3|1060.8|2
1652117920000|2022-05-09 17:38:40|1062.5|1061|1062.3|1060.8|1062.8|1061|1062.3|1060.8|0
1652117930000|2022-05-09 17:38:50|1062.5|1061|1063|1061.3|1063|1061.3|1062.5|1061|3
1652117940000|2022-05-09 17:39:00|1062.8|1061|1063.8|1062|1063.8|1062|1062.5|1061|2
1652117950000|2022-05-09 17:39:10|1063.5|1061.8|1063.5|1061.8|1063.8|1062|1063.5|1061.8|2
1652117960000|2022-05-09 17:39:20|1063.3|1062|1063.5|1061.8|1063.5|1062|1063.3|1061.8|0
1652117970000|2022-05-09 17:39:30|1063.3||1063.3||1063.5||1063.3||0
1652117980000|2022-05-09 17:39:40|1063|1061.3|1062.8|1061|1063|1061.3|1062.5|1061|4
1652117990000|2022-05-09 17:39:50|1063|1061.3|1063.3|1061.5|1063.3|1061.8|1063|1061|0
1652118000000|2022-05-09 17:40:00|1063.5|1061.8|1063.3|1061.3|1063.8|1062|1063.3|1061.3|0
1652118010000|2022-05-09 17:40:10|1063|1061|1063.3|1061.8|1063.3|1061.8|1062.8|1061|0
1652118020000|2022-05-09 17:40:20|1063.5|1062|1064.3|1062.5|1064.3|1062.5|1063.5|1062|2
1652118030000|2022-05-09 17:40:30|1064|1062.3|1066|1064.5|1066.3|1064.5|1064|1062.3|22
1652118040000|2022-05-09 17:40:40|1065.8|1064|1065.5|1063.8|1065.8|1064|1065|1063.5|8
1652118050000|2022-05-09 17:40:50|1065.8|1064|1065.5|1063.8|1066|1064.3|1065.5|1063.8|0
1652118060000|2022-05-09 17:41:00|1065.8|1064|1066.5|1064.8|1066.8|1065|1065.8|1063.8|19
1652118070000|2022-05-09 17:41:10|1066.3|1065.3|1067|1065.5|1067|1065.5|1066.3|1065|31
1652118080000|2022-05-09 17:41:20|1066.8|1065.3|1066.5|1065|1067|1065.3|1066.5|1065|3
1652118090000|2022-05-09 17:41:30|1066.8|1064|1066.3|1064.5|1066.8|1064.5|1065.8|1064|5
1652118100000|2022-05-09 17:41:40|1066.5|1065|1066.3|1064.5|1066.8|1065|1066|1064.5|1
1652118110000|2022-05-09 17:41:50|1066.5|1064.8|1066.5|1064.8|1066.8|1065|1066.5|1064.8|2
1652118120000|2022-05-09 17:42:00|1066.3|1065.3|1066.5|1065|1066.8|1065.3|1066.3|1065|8
1652118130000|2022-05-09 17:42:10|1066.3|1064.8|1065.8|1064|1066.5|1065|1065.8|1064|17
1652118140000|2022-05-09 17:42:20|1066.3|1064.3|1065.5|1064|1066.3|1064.5|1065.3|1063.8|2
1652118150000|2022-05-09 17:42:30|1065.8|1064.3|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|0
1652118160000|2022-05-09 17:42:40|1066|1064.5|1065.5|1064|1066.5|1065|1065.5|1064|5
1652118170000|2022-05-09 17:42:50|1065.8|1063.8|1065.3|1063.5|1065.8|1063.8|1065|1063.3|6
1652118180000|2022-05-09 17:43:00|1065|1063.8|1065.8|1064|1065.8|1064|1065|1063.5|1
1652118190000|2022-05-09 17:43:10|1065.5|1064.3|1064.3|1063|1065.5|1064.3|1064|1062.8|40
1652118200000|2022-05-09 17:43:20|1064|1062.8|1064.5|1063|1065|1063.3|1064|1062.5|16
1652118210000|2022-05-09 17:43:30|1064.8|1063.3|1065|1063.3|1065|1063.3|1064.5|1063.3|1
1652118220000|2022-05-09 17:43:40|1065.3|1063.5|1064.8|1063.3|1065.3|1063.5|1064.5|1063.3|0
1652118230000|2022-05-09 17:43:50|1065||1064.5||1065||1064.5||0
1652118240000|2022-05-09 17:44:00|1064.8|1062.5|1063.8|1062.3|1064.8|1062.8|1063.3|1061.5|6
1652118250000|2022-05-09 17:44:10|1064.5|1062|1064|1062.5|1064.5|1062.8|1064|1062|3
1652118260000|2022-05-09 17:44:20||1062.3||1062.3||1062.5||1062.3|0
1652118270000|2022-05-09 17:44:30|1063.8||1063.8||1064||1063.8||0
1652118280000|2022-05-09 17:44:40|1063.5|1061.8|1064|1062.3|1064|1062.3|1063.5|1061.8|1
1652118290000|2022-05-09 17:44:50|1064.5|1062.8|1064.3|1062.5|1064.5|1063|1064.3|1062.5|1
1652118300000|2022-05-09 17:45:00|1064|1062|1063.8|1062.5|1064.3|1062.5|1063.8|1062|1
1652118310000|2022-05-09 17:45:10|1064|1062.3|1064|1062.3|1064|1062.5|1063.8|1062.3|1
1652118320000|2022-05-09 17:45:20|1063.8|1061.8|1063|1061.3|1063.8|1061.8|1062.8|1061|6
1652118330000|2022-05-09 17:45:30|1063.3|1061.5|1062.8|1061.3|1063.3|1061.8|1062.8|1061.3|0
1652118340000|2022-05-09 17:45:40|1063.3|1061.5|1063.5|1061.8|1063.5|1061.8|1063|1061.5|10
1652118350000|2022-05-09 17:45:50|1063.3|1061.5|1062.5|1061|1063.3|1061.5|1062.5|1061|7
1652118360000|2022-05-09 17:46:00|1062.8|1061.3|1062.8|1061.3|1063|1061.3|1062.8|1061|0
1652118370000|2022-05-09 17:46:10|1063|1061|1062.5|1060.8|1063|1061|1062|1060.5|17
1652118380000|2022-05-09 17:46:20|1062.8|1061|1063|1061.3|1063|1061.3|1062.8|1061|1
1652118390000|2022-05-09 17:46:30|1062.8|1061|1062.5|1061|1062.8|1061.3|1062.5|1060.8|6
1652118400000|2022-05-09 17:46:40|1062.3|1060.8|1061.5|1060|1062.3|1060.8|1061.5|1060|11
1652118410000|2022-05-09 17:46:50|1061|1059.5|1061.3|1059.5|1061.3|1059.5|1061|1059.3|11
1652118420000|2022-05-09 17:47:00|1061|1059.3|1061|1059.3|1061.5|1059.8|1060.8|1059|3
1652118430000|2022-05-09 17:47:10|1060.8|1059.5|1061.5|1059.8|1061.5|1059.8|1060.8|1059.5|3
1652118440000|2022-05-09 17:47:20|1062|1060|1062.8|1061|1062.8|1061|1062|1060|3
1652118450000|2022-05-09 17:47:30|1062.5|1060.8|1062.8|1061|1062.8|1061.3|1062.3|1060.5|3
1652118460000|2022-05-09 17:47:40|1062.5|1061.3|1063|1061.3|1063.5|1061.8|1062.5|1061|3
1652118470000|2022-05-09 17:47:50|1062.8|1061.5|1063.3|1061.5|1063.3|1061.8|1062.8|1061.5|5
1652118480000|2022-05-09 17:48:00|1063.8|1061.8|1064.8|1063|1064.8|1063|1063.8|1061.8|8
1652118490000|2022-05-09 17:48:10|1064.5|1063.3|1064.5|1063|1065.3|1063.5|1064.5|1062.8|5
1652118500000|2022-05-09 17:48:20|1064.3|1062.8|1064|1062.5|1064.8|1063.3|1064|1062.5|3
1652118510000|2022-05-09 17:48:30|1063.8|1062|1064|1062.3|1064.3|1062.8|1063.5|1062|16
1652118520000|2022-05-09 17:48:40|1063.8|1062.5|1064.3|1062.8|1064.5|1062.8|1063.8|1062.5|9
1652118530000|2022-05-09 17:48:50|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|7
1652118540000|2022-05-09 17:49:00|1063.5|1061.8|1062.3|1060.8|1063.5|1061.8|1062.3|1060.8|12
1652118550000|2022-05-09 17:49:10|1062.5|1061|1062|1060.5|1062.5|1061|1062|1060.3|2
1652118560000|2022-05-09 17:49:20|1061.8|1060|1061.5|1060|1061.8|1060|1061.5|1060|13
1652118570000|2022-05-09 17:49:30|1061.8|1059.8|1061.8|1060.3|1061.8|1060.3|1061.8|1059.8|3
1652118580000|2022-05-09 17:49:40|1062|1060|1062|1060.5|1062|1060.5|1062|1060|1
1652118590000|2022-05-09 17:49:50|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.5|1060.8|11
1652118600000|2022-05-09 17:50:00|1062.5|1061.3|1062.3|1060.8|1062.8|1061.3|1062.3|1060.8|1
1652118610000|2022-05-09 17:50:10|1062.5|1061|1063|1061.5|1063|1061.5|1062.5|1061|0
1652118620000|2022-05-09 17:50:20|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1063|1061.5|1
1652118630000|2022-05-09 17:50:30|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1063|1061.5|1
1652118640000|2022-05-09 17:50:40|1063.3|1061.8|1063.3|1061.5|1063.3|1061.8|1063|1061.5|0
1652118650000|2022-05-09 17:50:50|1063||1063||1063.3||1063||7
1652118660000|2022-05-09 17:51:00|1062.3|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|7
1652118670000|2022-05-09 17:51:10|1062|1060.8|1061.8|1060.3|1062.3|1060.8|1061.8|1060.3|0
1652118680000|2022-05-09 17:51:20|1062|1060|1061.8|1060|1062|1060.3|1061.8|1060|10
1652118690000|2022-05-09 17:51:30|1061.5|1059.8|1062.8|1061.3|1062.8|1061.3|1061.5|1059.8|14
1652118700000|2022-05-09 17:51:40|1062.5|1061.5|1063|1061.3|1063|1061.5|1062.5|1060.8|6
1652118710000|2022-05-09 17:51:50|1063.3|1061.5|1063.5|1061.8|1063.5|1061.8|1063|1061.5|6
1652118720000|2022-05-09 17:52:00|1063.3|1062|1063.8|1062|1063.8|1062.3|1063.3|1061.8|0
1652118730000|2022-05-09 17:52:10|1063.5|1061.8|1063.3|1062|1063.5|1062|1062.8|1061.3|17
1652118740000|2022-05-09 17:52:20||1061.8||1061.8||1061.8||1061.8|4
1652118750000|2022-05-09 17:52:30|1063|1061.5|1062.3|1060.8|1063|1061.5|1062.3|1060.8|5
1652118760000|2022-05-09 17:52:40|1062|1060.5|1062|1060.5|1062.3|1060.5|1061.5|1060|9
1652118770000|2022-05-09 17:52:50|1061.8|1060.3|1061.5|1060|1062|1060.3|1061.5|1059.8|0
1652118780000|2022-05-09 17:53:00|1061.8|1060.3|1062.5|1060.8|1062.5|1061|1061.8|1060.3|4
1652118790000|2022-05-09 17:53:10|1062.3|1061|1062|1060.3|1062.8|1061.3|1062|1060.3|3
1652118800000|2022-05-09 17:53:20|1062.3|1060.5|1062.8|1061.3|1062.8|1061.3|1062|1060.3|1
1652118810000|2022-05-09 17:53:30|1062.5|1061|1062.5|1061|1062.5|1061.3|1062.5|1061|0
1652118820000|2022-05-09 17:53:40|1062.3|1060.8|1062|1060.5|1062.3|1060.8|1061.8|1060|2
1652118830000|2022-05-09 17:53:50|1062.3|1060.3|1062|1060.3|1062.3|1060.8|1062|1060.3|1
1652118840000|2022-05-09 17:54:00|1061.8|1060|1062.5|1061|1062.5|1061|1061.8|1060|6
1652118850000|2022-05-09 17:54:10|1062.8|1061.3|1062.3|1060.8|1062.8|1061.3|1062|1060.8|1
1652118860000|2022-05-09 17:54:20|1062.5|1061|1062.8|1061.3|1062.8|1061.3|1062.3|1060.8|2
1652118870000|2022-05-09 17:54:30|1063|1061.5|1063.3|1061.5|1063.3|1061.8|1063|1061.5|1
1652118880000|2022-05-09 17:54:40|1063.5|1061.8|1063|1061.3|1063.5|1062|1063|1061.3|13
1652118890000|2022-05-09 17:54:50|1062.8|1061.5|1062.8|1061.3|1063|1061.5|1062.8|1061.3|0
1652118900000|2022-05-09 17:55:00|1063|1061.5|1062.8|1061.3|1063.3|1061.8|1062.5|1060.8|4
1652118910000|2022-05-09 17:55:10|1062.5|1061|1062.5|1061|1062.8|1061|1062.5|1061|2
1652118920000|2022-05-09 17:55:20|1062.8|1061.3|1062.5|1061|1062.8|1061.3|1062.5|1061|0
1652118930000|2022-05-09 17:55:30|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.5|1061|2
1652118940000|2022-05-09 17:55:40|1063|1061.5|1063|1061.3|1063|1061.5|1062.3|1060.8|2
1652118950000|2022-05-09 17:55:50|1063.3|1061.5|1063.3|1061.5|1063.3|1061.8|1063|1061.5|0
1652118960000|2022-05-09 17:56:00|1063|1061.3|1063.3|1061.8|1063.3|1061.8|1063|1061.3|1
1652118970000|2022-05-09 17:56:10|1063.5|1062|1063.5|1061.8|1063.5|1062|1063.3|1061.8|0
1652118980000|2022-05-09 17:56:20|1063.3|1061.5|1063|1061.3|1063.3|1061.5|1062.5|1061|6
1652118990000|2022-05-09 17:56:30|1063.3|1061.5|1062.8|1061.3|1063.3|1061.8|1062.8|1061|0
1652119000000|2022-05-09 17:56:40|1063|1061.5|1062.5|1061|1063.3|1061.5|1062.5|1061|0
1652119010000|2022-05-09 17:56:50|1062.3|1060.8|1062.3|1060.8|1062.8|1061|1062.3|1060.8|4
1652119020000|2022-05-09 17:57:00|1061.8|1060.3|1062|1060.3|1062.3|1060.8|1061.3|1059.5|32
1652119030000|2022-05-09 17:57:10|1062.3|1060.5|1063.8|1062|1063.8|1062|1062.3|1060.5|16
1652119040000|2022-05-09 17:57:20|1063.5|1061.8|1063|1061.5|1063.5|1062|1063|1061.5|3
1652119050000|2022-05-09 17:57:30|1063.3|1061.8|1063.8|1062.3|1063.8|1062.3|1063.3|1061.8|5
1652119060000|2022-05-09 17:57:40|1064.3|1062.5|1064|1062.5|1064.3|1062.8|1064|1062.3|5
1652119070000|2022-05-09 17:57:50|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|3
1652119080000|2022-05-09 17:58:00|1064|1062.5|1064.8|1063.3|1064.8|1063.3|1064|1062.5|10
1652119090000|2022-05-09 17:58:10|1064.5|1063|1064.5|1062.8|1064.8|1063.3|1064.3|1062.5|4
1652119100000|2022-05-09 17:58:20|1064.3|1063|1065|1063.3|1065|1063.5|1064.3|1062.8|1
1652119110000|2022-05-09 17:58:30||1063.5||1063.5||1063.5||1063.3|0
1652119120000|2022-05-09 17:58:40|1064.8|1063|1064.5|1063|1064.8|1063|1064.5|1063|6
1652119130000|2022-05-09 17:58:50|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|1
1652119140000|2022-05-09 17:59:00|1064.8|1063.3|1063.8|1062|1064.8|1063.3|1063.8|1062|6
1652119150000|2022-05-09 17:59:10|1063.5|1062.3|1063.8|1062.3|1063.8|1062.3|1063.5|1062|7
1652119160000|2022-05-09 17:59:20|1064|1062.5|1064.3|1062.8|1064.3|1062.8|1064|1062.5|9
1652119170000|2022-05-09 17:59:30|1064.5|1063|1064.3|1062.8|1064.5|1063|1064|1062.5|17
1652119190000|2022-05-09 17:59:50|1064.5|1063|1064.3|1062.8|1064.5|1063.3|1064|1062.5|2
1652119200000|2022-05-09 18:00:00|1064|1062.5|1065|1063.3|1065|1063.5|1064|1062.5|1
1652119210000|2022-05-09 18:00:10|1064.8|1063.5|1064.3|1062.5|1065|1063.5|1064.3|1062.5|7
1652119220000|2022-05-09 18:00:20|1064.5|1062.8|1066|1064.3|1066|1064.5|1064.5|1062.8|4
1652119230000|2022-05-09 18:00:30|1066.3|1064.5|1066|1064.5|1066.3|1064.5|1065.8|1064|2
1652119240000|2022-05-09 18:00:40|1065.8|1064.3|1065.8|1064.3|1066|1064.5|1065.8|1064.3|1
1652119250000|2022-05-09 18:00:50|1066||1065.8||1066||1065.8||0
1652119260000|2022-05-09 18:01:00|1065.3|1063.8|1065|1063|1065.3|1063.8|1065|1063|5
1652119270000|2022-05-09 18:01:10|1064.8|1063.3|1064.5|1062.8|1064.8|1063.3|1064|1062.3|6
1652119280000|2022-05-09 18:01:20|1064.8|1063|1065|1063.5|1065|1063.5|1064.8|1063|11
1652119290000|2022-05-09 18:01:30|1065.3|1063.3|1064.8|1063|1065.3|1063.5|1064.5|1062.8|8
1652119300000|2022-05-09 18:01:40|1064.5|1063.3|1064.8|1063|1064.8|1063.3|1064.5|1063|11
1652119310000|2022-05-09 18:01:50|1064.5|1063.3|1064.5|1062.8|1065|1063.3|1064.5|1062.8|0
1652119320000|2022-05-09 18:02:00|1064.3|1062.5|1064.3|1062.8|1064.3|1062.8|1064.3|1062.5|12
1652119330000|2022-05-09 18:02:10|1064|1062.5|1063|1061.5|1064|1062.5|1062.8|1061.3|4
1652119340000|2022-05-09 18:02:20|1063.8|1062.3|1063|1061.3|1063.8|1062.3|1062.8|1061|5
1652119350000|2022-05-09 18:02:30|1063.3|1061.5|1063.3|1061.5|1063.5|1062|1063.3|1061.5|0
1652119360000|2022-05-09 18:02:40|1063|1061.3|1063.5|1062|1063.5|1062|1062.8|1061.3|2
1652119370000|2022-05-09 18:02:50|1063.8|1061.8|1064|1062.3|1064|1062.5|1063.8|1061.8|0
1652119380000|2022-05-09 18:03:00|1063.8|1062|1063|1061.3|1064.3|1062.8|1063|1061.3|3
1652119390000|2022-05-09 18:03:10|1063.5|1061.5|1062.8|1061.3|1063.5|1061.8|1062.8|1061.3|3
1652119400000|2022-05-09 18:03:20|1062.3|1061|1062.5|1060.8|1062.5|1061.3|1062.3|1060.8|0
1652119410000|2022-05-09 18:03:30|1062.3|1061|1062.3|1060.8|1062.8|1061|1062|1060.8|1
1652119420000|2022-05-09 18:03:40|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.3|1060.5|0
1652119430000|2022-05-09 18:03:50|1062.3|1060.5|1061.8|1060.3|1062.3|1060.5|1061.8|1060.3|0
1652119440000|2022-05-09 18:04:00|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|15
1652119450000|2022-05-09 18:04:10|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|0
1652119460000|2022-05-09 18:04:20|1062|1060.5|1062|1060.3|1062|1060.5|1061.8|1060.3|9
1652119470000|2022-05-09 18:04:30|1061.8||1062||1062||1061.8||0
1652119480000|2022-05-09 18:04:40|1062.3|1060.5|1062|1060.3|1062.3|1060.8|1062|1060.3|3
1652119490000|2022-05-09 18:04:50|1061.8|1060|1062|1060.5|1062|1060.5|1061.5|1060|4
1652119500000|2022-05-09 18:05:00|1061.8|1060.3|1061|1059.5|1062|1060.5|1061|1059.3|14
1652119510000|2022-05-09 18:05:10|1061.8|1059.8|1062.5|1061|1062.8|1061|1061.8|1059.8|8
1652119520000|2022-05-09 18:05:20|1063.3|1061.5|1062|1060.3|1063.3|1061.5|1062|1060.3|5
1652119530000|2022-05-09 18:05:30|1061.8|1060|1062|1060.3|1062|1060.5|1061.8|1060|11
1652119540000|2022-05-09 18:05:40|1061.5|1060|1061.8|1060|1062|1060.3|1061.5|1060|2
1652119550000|2022-05-09 18:05:50|1061.5|1060.3|1062.3|1060.8|1062.8|1061|1061.5|1060|4
1652119560000|2022-05-09 18:06:00|1061.8|1060.5|1062.3|1060.5|1062.3|1060.5|1061.3|1059.8|3
1652119570000|2022-05-09 18:06:10|1062.5|1060.8|1062.5|1061|1062.5|1061|1062.3|1060.5|1
1652119580000|2022-05-09 18:06:20|1062.8|1060.8|1062.8|1061.3|1063|1061.3|1062.5|1060.8|15
1652119590000|2022-05-09 18:06:30|1062.3|1060.5|1061.5|1060|1062.3|1060.5|1061.5|1060|2
1652119600000|2022-05-09 18:06:40|1061.3|1059.8|1060.8|1059|1061.3|1059.8|1060.5|1059|15
1652119610000|2022-05-09 18:06:50|1060.5|1058.8|1060.5|1058.8|1060.8|1058.8|1060.5|1058.8|3
1652119620000|2022-05-09 18:07:00|1060.3|1059|1060.5|1058.8|1060.8|1059|1060.3|1058.5|1
1652119630000|2022-05-09 18:07:10|1060.8|1059|1060.5|1058.8|1060.8|1059|1060.3|1058.5|2
1652119640000|2022-05-09 18:07:20|1060.8|1059|1060.8|1059|1060.8|1059|1060.5|1058.8|2
1652119650000|2022-05-09 18:07:30|1060.5|1058.8|1060.8|1059|1060.8|1059.3|1060.3|1058.5|1
1652119660000|2022-05-09 18:07:40|1060.5|1059.3|1060.8|1059|1060.8|1059.3|1060.5|1059|0
1652119670000|2022-05-09 18:07:50|1060.5|1058.8|1060.5|1058.8|1060.5|1059|1060.5|1058.8|0
1652119680000|2022-05-09 18:08:00|1060|1059|1059.5|1057.8|1060.3|1059|1059.5|1057.8|10
1652119690000|2022-05-09 18:08:10|1059.8|1058|1059.5|1057.8|1059.8|1058|1059.3|1057.8|2
1652119700000|2022-05-09 18:08:20|1059.3|1058|1059.8|1058|1060.3|1058.5|1058.8|1057.5|7
1652119710000|2022-05-09 18:08:30|1059.5|1057.8|1059.8|1058|1059.8|1058|1058.8|1057.5|10
1652119720000|2022-05-09 18:08:40|1060|1058.3|1061|1059.3|1061.8|1060.3|1060|1058.3|5
1652119730000|2022-05-09 18:08:50|1060.8|1059|1061|1059.5|1061|1059.5|1060.5|1058.8|6
1652119740000|2022-05-09 18:09:00|1060.8|1059|1060.5|1059|1060.8|1059.3|1060.3|1058.8|2
1652119750000|2022-05-09 18:09:10|1060|1058.8|1060.3|1058.5|1060.3|1059|1060|1058.3|4
1652119760000|2022-05-09 18:09:20|1060.8|1058.8|1061|1059.3|1061|1059.3|1060.8|1058.5|1
1652119770000|2022-05-09 18:09:30|1060.8|1059|1060.8|1059|1061|1059.5|1060.3|1059|1
1652119780000|2022-05-09 18:09:40|1060.3|1058.5|1058.5|1057|1060.5|1059|1058.5|1057|32
1652119790000|2022-05-09 18:09:50|1059.3|1057.5|1059|1057.5|1059.8|1058.5|1058.8|1057.3|30
1652119800000|2022-05-09 18:10:00|1058.8|1057|1057.3|1055.8|1059|1057.3|1057|1055.5|98
1652119810000|2022-05-09 18:10:10|1057|1055.5|1056.5|1054.8|1057.3|1055.8|1055.5|1054|74
1652119820000|2022-05-09 18:10:20|1056.3|1055|1056.3|1054.8|1056.5|1055|1056.3|1054.8|12
1652119830000|2022-05-09 18:10:30|1056|1054.3|1056.5|1054.8|1056.5|1054.8|1055.8|1054.3|4
1652119840000|2022-05-09 18:10:40|1056.3|1055|1057.5|1056|1057.8|1056.3|1056.3|1055|5
1652119850000|2022-05-09 18:10:50|1058|1056.3|1056.5|1055|1058|1056.3|1056.5|1055|3
1652119860000|2022-05-09 18:11:00|1056.8|1054.8|1055.5|1054|1056.8|1054.8|1055.5|1053.8|16
1652119870000|2022-05-09 18:11:10|1055.8|1054.3|1056.5|1054.8|1056.5|1054.8|1055.8|1054.3|3
1652119880000|2022-05-09 18:11:20|1056.3|1055|1056.3|1054.5|1056.8|1055|1056.3|1054.3|0
1652119890000|2022-05-09 18:11:30|1056|1054.8|1056.5|1055|1057|1055.5|1056|1054.8|3
1652119900000|2022-05-09 18:11:40|1056.3|1054.8|1054.8|1053.3|1056.5|1054.8|1054.5|1052.8|18
1652119910000|2022-05-09 18:11:50|1055|1053.5|1055.5|1053.8|1056.3|1054.5|1055|1053.5|7
1652119920000|2022-05-09 18:12:00|1056|1054|1055.5|1053.8|1056.5|1054.8|1055.5|1053.8|5
1652119930000|2022-05-09 18:12:10|1055.8|1054|1056.5|1054.8|1056.5|1054.8|1055.8|1054|0
1652119940000|2022-05-09 18:12:20|1056.3|1054.5|1055|1053.3|1056.3|1054.5|1055|1053.3|9
1652119950000|2022-05-09 18:12:30|1054.8|1053|1054.8|1053|1055.5|1054|1054.5|1053|20
1652119960000|2022-05-09 18:12:40|1054.5|1053.3|1054.5|1052.8|1054.8|1053.3|1054.3|1052.8|20
1652119970000|2022-05-09 18:12:50|1054.8|1053|1054|1052.3|1054.8|1053.3|1053.8|1052.3|29
1652119980000|2022-05-09 18:13:00|1053.8|1052|1054.5|1053|1054.8|1053|1053.3|1052|24
1652119990000|2022-05-09 18:13:10|1054.3|1052.8|1054.3|1052.8|1054.5|1053|1054.3|1052.5|4
1652120000000|2022-05-09 18:13:20|1053.8|1052.3|1054.3|1052.5|1054.3|1052.5|1053.8|1052.3|4
1652120010000|2022-05-09 18:13:30|1054|1052.3|1054.5|1053|1054.5|1053|1053.8|1052.3|2
1652120020000|2022-05-09 18:13:40||1052.8||1052.8||1053||1052.8|2
1652120030000|2022-05-09 18:13:50|1054.3|1053|1053|1051.5|1054.5|1053|1053|1051.5|15
1652120040000|2022-05-09 18:14:00|1052.8|1051.3|1052.8|1051.3|1053.3|1051.5|1052.5|1050.8|25
1652120050000|2022-05-09 18:14:10|1053|1051.5|1053|1051.5|1053.3|1051.5|1053|1051.5|4
1652120060000|2022-05-09 18:14:20|1053.3|1051|1052.5|1050.8|1053.3|1051.5|1052.3|1050.5|26
1652120070000|2022-05-09 18:14:30|1052.3|1051|1053.3|1051.5|1053.5|1051.8|1052.3|1051|5
1652120080000|2022-05-09 18:14:40|1053|1051.8|1053.3|1051.5|1053.5|1052|1053|1051.5|1
1652120090000|2022-05-09 18:14:50|1053.5|1051.8|1053.5|1051.8|1053.8|1052|1053.3|1051.5|0
1652120100000|2022-05-09 18:15:00|1053.8|1052|1053|1051.5|1054|1052.3|1053|1051.3|8
1652120110000|2022-05-09 18:15:10|1052.5|1051|1052.5|1051|1052.5|1051|1052|1050.5|15
1652120120000|2022-05-09 18:15:20|1052.8|1050.8|1052.8|1051.3|1052.8|1051.3|1052.3|1050.8|3
1652120130000|2022-05-09 18:15:30|1053|1051.5|1053.3|1051.8|1053.3|1051.8|1053|1051.3|12
1652120140000|2022-05-09 18:15:40|1053.8|1051.5|1053.5|1052|1054|1052.3|1053|1051.3|10
1652120150000|2022-05-09 18:15:50|1053.3|1051.8|1053.3|1051.5|1053.5|1052|1052.8|1051.3|3
1652120160000|2022-05-09 18:16:00|1053|1052.3|1054.5|1052.8|1054.5|1052.8|1053|1052|5
1652120170000|2022-05-09 18:16:10|1054.3|1052.5|1054.3|1052.8|1054.5|1053|1053.8|1052|5
1652120180000|2022-05-09 18:16:20|1054|1052.5|1054|1052.5|1054.3|1052.5|1053.8|1052.3|1
1652120190000|2022-05-09 18:16:30|1053.5|1052.3|1053.3|1051.5|1053.8|1052.3|1053|1051.5|1
1652120200000|2022-05-09 18:16:40|1053|1051.3|1053|1051.3|1053|1051.5|1052.5|1051|10
1652120210000|2022-05-09 18:16:50|1053.3|1051.5|1053.5|1051.8|1053.8|1052.3|1053.3|1051.5|0
1652120220000|2022-05-09 18:17:00|1053.8|1052|1053.5|1051.8|1054|1052.3|1053.3|1051.8|2
1652120230000|2022-05-09 18:17:10|1053.3|1052|1054|1052.3|1054|1052.5|1053.3|1051.5|1
1652120240000|2022-05-09 18:17:20|1054.3|1052.8|1054.8|1053.3|1054.8|1053.3|1054.3|1052.5|5
1652120250000|2022-05-09 18:17:30|1055|1053.5|1055.3|1053.5|1055.3|1053.8|1054.8|1053.3|4
1652120260000|2022-05-09 18:17:40|1055|1053.3|1055|1053.3|1055.3|1053.5|1055|1053.3|0
1652120270000|2022-05-09 18:17:50|1054.8|1053.5|1055.5|1053.8|1055.5|1053.8|1054.8|1053.3|1
1652120280000|2022-05-09 18:18:00|1055|1053.3|1054|1052.5|1055|1053.3|1054|1052.5|6
1652120290000|2022-05-09 18:18:10|1053.3|1051.8|1052|1050.5|1053.3|1051.8|1052|1050.5|23
1652120300000|2022-05-09 18:18:20|1052.5|1050.8|1052.8|1051.3|1053|1051.5|1052.3|1050.8|19
1652120310000|2022-05-09 18:18:30|1052.5|1051|1052|1050.5|1052.8|1051|1052|1050.5|3
1652120320000|2022-05-09 18:18:40|1051.8|1050.3|1051.8|1050.3|1052|1050.8|1051.5|1050|29
1652120330000|2022-05-09 18:18:50|1052|1050|1051.8|1050.3|1052|1050.3|1051.5|1050|2
1652120340000|2022-05-09 18:19:00|1051.5|1050|1052|1050.5|1052.3|1050.8|1051.5|1049.8|5
1652120350000|2022-05-09 18:19:10|1051.8|1050.3|1052.5|1051|1052.5|1051|1051.3|1049.8|24
1652120360000|2022-05-09 18:19:20|1052.3|1050.8|1051|1049.5|1052.5|1051|1051|1049.5|3
1652120370000|2022-05-09 18:19:30|1051.5|1049.8|1051|1049.5|1051.5|1049.8|1051|1049.5|2
1652120380000|2022-05-09 18:19:40|1050.8|1049.8|1051|1049.5|1051|1049.8|1050.8|1049.5|45
1652120390000|2022-05-09 18:19:50|1052|1050.3|1051.8|1050.3|1052|1050.3|1051.5|1050|6
1652120400000|2022-05-09 18:20:00|1051.5|1050|1051.5|1049.8|1052|1050.8|1051|1049.5|8
1652120410000|2022-05-09 18:20:10|1051.3|1049.5|1051|1049.5|1051.5|1049.5|1051|1049.5|0
1652120420000|2022-05-09 18:20:20|1051.3|1049.8|1051.3|1049.5|1051.8|1050.3|1051|1049.5|5
1652120430000|2022-05-09 18:20:30|1051|1049.8|1051.5|1050|1052|1050.3|1051|1049.5|6
1652120440000|2022-05-09 18:20:40|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050|0
1652120450000|2022-05-09 18:20:50|1052|1050.5|1052|1050.3|1052|1050.5|1052|1050.3|3
1652120460000|2022-05-09 18:21:00|1052.3|1050.5|1052.3|1050.8|1052.5|1051|1052|1050.3|3
1652120470000|2022-05-09 18:21:10|1052.5|1050.5|1051.8|1050.3|1052.5|1050.5|1051.8|1050.3|11
1652120480000|2022-05-09 18:21:20|1052|1049.8|1051.3|1049.8|1052|1050|1051.3|1049.8|4
1652120490000|2022-05-09 18:21:30|1051.5|1050.3|1052|1050.3|1052|1050.5|1051.5|1050.3|0
1652120500000|2022-05-09 18:21:40|1051.8|1050|1051.5|1050|1052|1050|1051.5|1050|5
1652120510000|2022-05-09 18:21:50|1051.8|1050.3|1053|1051.5|1053|1051.5|1051.8|1050.3|12
1652120520000|2022-05-09 18:22:00|1052.5|1051.3|1052.5|1051|1052.8|1051.3|1052.5|1051|3
1652120530000|2022-05-09 18:22:10|1052.3|1050.3|1052.5|1050.8|1052.5|1050.8|1052|1050.3|2
1652120540000|2022-05-09 18:22:20|1052.3|1050.5|1052.5|1050.8|1053|1051.5|1052.3|1050.5|3
1652120550000|2022-05-09 18:22:30|1052.8|1051|1052.5|1050.8|1052.8|1051|1052.3|1050.8|0
1652120560000|2022-05-09 18:22:40|1052.3||1052.5||1052.5||1052.3||0
1652120570000|2022-05-09 18:22:50|1052.3|1050.3|1052|1050.3|1052.5|1050.3|1051.5|1049.8|2
1652120580000|2022-05-09 18:23:00|1052.3|1050.5|1052.5|1050.8|1052.5|1050.8|1051.3|1049.8|1
1652120590000|2022-05-09 18:23:10|1052.3|1050.3|1052|1050.3|1052.3|1050.5|1051.8|1050|2
1652120600000|2022-05-09 18:23:20|1052.3|1050.5|1052|1050.3|1052.3|1050.5|1052|1050.3|0
1652120610000|2022-05-09 18:23:30|1052.3|1050.5|1052.3|1050.5|1053|1051.3|1052.3|1050.5|2
1652120620000|2022-05-09 18:23:40|1052|1050.8|1052.3|1050.5|1052.5|1050.8|1052|1050.5|0
1652120630000|2022-05-09 18:23:50|1052.5|1050.8|1053.3|1051.5|1053.3|1051.5|1052.5|1050.8|8
1652120640000|2022-05-09 18:24:00|1053|1051.8|1053.3|1051.5|1053.3|1051.8|1053|1051.5|0
1652120650000|2022-05-09 18:24:10|1053.5|1051.8|1053.3|1051.8|1053.5|1051.8|1053.3|1051.5|0
1652120660000|2022-05-09 18:24:20|1053.5|1052|1053.5|1052|1054|1052.3|1053.5|1051.8|6
1652120670000|2022-05-09 18:24:30|1053.8|1052.3|1054.3|1052.8|1055.3|1053.8|1053.5|1052.3|20
1652120680000|2022-05-09 18:24:40|1054.5|1052.5|1054.8|1053|1054.8|1053.3|1054.5|1052.5|0
1652120690000|2022-05-09 18:24:50|1055|1053.3|1054|1052.5|1055.3|1053.5|1054|1052.5|1
1652120700000|2022-05-09 18:25:00|1054.3|1052.8|1053.8|1052.3|1054.3|1052.8|1053.5|1052|4
1652120710000|2022-05-09 18:25:10|1053.5|1052|1053.8|1052.3|1053.8|1052.5|1053.5|1051.8|4
1652120720000|2022-05-09 18:25:20|||||||||1
1652120730000|2022-05-09 18:25:30|1053.3|1051.5|1053.3|1051.5|1053.3|1051.8|1053|1051.3|3
1652120740000|2022-05-09 18:25:40|1053|1051.8|1053.8|1052.3|1054|1052.5|1053|1051.5|3
1652120750000|2022-05-09 18:25:50|1053.5|1052|1052.5|1051|1053.8|1052.3|1052.5|1051|56
1652120760000|2022-05-09 18:26:00|1052.3|1050.8|1052.8|1051.5|1053|1051.8|1052.3|1050.8|28
1652120770000|2022-05-09 18:26:10|1053|1051.3|1052|1050.5|1053|1051.3|1052|1050.3|8
1652120780000|2022-05-09 18:26:20|1052.3|1050.8|1052.3|1050.5|1052.5|1051|1052.3|1050.5|1
1652120790000|2022-05-09 18:26:30|1052|1050.8|1053.3|1051.8|1053.3|1051.8|1052|1050.8|19
1652120800000|2022-05-09 18:26:40|1053.5|1052|1052.8|1051|1054|1052.3|1052.3|1050.8|2
1652120810000|2022-05-09 18:26:50|1052.5|1051.3|1052|1050.5|1052.8|1051.3|1052|1050.5|1
1652120820000|2022-05-09 18:27:00|1052.3|1050.8|1053|1051.5|1053|1051.5|1052.3|1050.5|4
1652120830000|2022-05-09 18:27:10|1052.8|1051.3|1053|1051.5|1053|1051.5|1052|1050.5|22
1652120840000|2022-05-09 18:27:20|1052.8|1051.8|1053.3|1051.5|1053.3|1051.8|1052.8|1051.3|5
1652120850000|2022-05-09 18:27:30|1052.8|1051.3|1053.3|1051.8|1053.3|1051.8|1052.5|1050.8|3
1652120860000|2022-05-09 18:27:40|1053.5|1052|1054.8|1053|1055.3|1053.8|1053.5|1052|32
1652120870000|2022-05-09 18:27:50|1054.5|1052.8|1054.8|1053.3|1055|1053.5|1054|1052.3|2
1652120880000|2022-05-09 18:28:00|1055|1053.5|1055.5|1054.3|1056|1054.5|1054.8|1053.5|24
1652120890000|2022-05-09 18:28:10|1055.3|1054|1055.5|1054|1055.8|1054.3|1054.5|1053.3|41
1652120900000|2022-05-09 18:28:20|1055.8|1054.5|1056|1054.5|1056.3|1054.8|1055.5|1054|21
1652120910000|2022-05-09 18:28:30|1055.5|1053.8|1054.8|1053.5|1055.5|1054|1054.8|1053.5|26
1652120920000|2022-05-09 18:28:40|1055|1053.3|1055|1053.5|1055.3|1053.8|1054.8|1053.3|9
1652120930000|2022-05-09 18:28:50|1054.8|1053|1055|1053.5|1055|1053.5|1054.5|1053|14
1652120940000|2022-05-09 18:29:00|1054.8|1053.3|1054.5|1053|1055|1053.3|1054.5|1053|6
1652120950000|2022-05-09 18:29:10|1054.3|1052.8|1054|1052.3|1054.3|1052.8|1054|1052.3|20
1652120960000|2022-05-09 18:29:20|1053.8|1052.5|1054.8|1053|1054.8|1053.3|1053.8|1052.3|13
1652120970000|2022-05-09 18:29:30|1054|1052.8|1054|1052.5|1054|1052.8|1053.8|1052.3|16
1652120980000|2022-05-09 18:29:40|1053.5|1051.8|1054.5|1053|1054.8|1053.3|1053.3|1051.8|58
1652120990000|2022-05-09 18:29:50|1054.3|1052.8|1054|1052.5|1054.5|1053|1053.8|1052.3|16
1652121000000|2022-05-09 18:30:00|1054.5|1053|1054.8|1053.3|1055|1053.5|1054.5|1053|12
1652121010000|2022-05-09 18:30:10|1055|1053|1056.3|1054.5|1056.3|1054.8|1055|1053|3
1652121020000|2022-05-09 18:30:20|1056|1054.3|1055.5|1054|1056.5|1054.8|1055.5|1054|27
1652121030000|2022-05-09 18:30:30|1055.8|1054.3|1056|1054.5|1056.5|1054.8|1055.8|1054|1
1652121040000|2022-05-09 18:30:40|1056.3|1054.8|1056.3|1054.5|1056.5|1054.8|1056|1054.5|11
1652121050000|2022-05-09 18:30:50|1056.5|1054.8|1056.8|1055.3|1057|1055.3|1056.5|1054.8|2
1652121060000|2022-05-09 18:31:00|1056.5|1055|1056.3|1055|1056.8|1055|1056.3|1055|21
1652121070000|2022-05-09 18:31:10|1056.5|1054.8|1056.8|1055.3|1056.8|1055.3|1056.5|1054.8|9
1652121080000|2022-05-09 18:31:20|1057.3|1056|1057.3|1056|1058.8|1057|1057.3|1056|6
1652121090000|2022-05-09 18:31:30|1057.5|1056.3|1058.5|1056.8|1058.8|1057.3|1057.3|1056|2
1652121100000|2022-05-09 18:31:40|1058.3|1056.5|1058|1056.3|1058.3|1056.5|1057.8|1056.3|3
1652121110000|2022-05-09 18:31:50|1058.3|1056.5|1057.5|1056|1058.3|1056.8|1057.5|1056|6
1652121120000|2022-05-09 18:32:00|1057.3|1055.8|1057|1055.5|1057.5|1055.8|1057|1055.3|2
1652121130000|2022-05-09 18:32:10|1057.3|1055.8|1057.5|1056|1057.5|1056|1057.3|1055.5|1
1652121140000|2022-05-09 18:32:20|1057.8|1055.8|1057|1055.5|1057.8|1055.8|1057|1055.5|2
1652121150000|2022-05-09 18:32:30|1057.5|1055.8|1057.5|1055.8|1057.5|1055.8|1057.3|1055.8|0
1652121160000|2022-05-09 18:32:40|1057.8|1056|1057.8|1056.3|1057.8|1056.3|1057.8|1056|0
1652121170000|2022-05-09 18:32:50|1058|1056.5|1058|1056.3|1058|1056.5|1057.8|1056.3|13
1652121180000|2022-05-09 18:33:00|1057.8|1056.5|1057.8|1056.5|1057.8|1056.5|1057.8|1056.5|2
1652121190000|2022-05-09 18:33:10|1058|1056.3|1057.5|1056|1058|1056.3|1057.3|1056|11
1652121200000|2022-05-09 18:33:20|1057.8|1056.3|1057.3|1055.8|1057.8|1056.3|1057.3|1055.8|2
1652121210000|2022-05-09 18:33:30|1057|1055.5|1057|1055.5|1057.3|1055.8|1056.8|1055.5|0
1652121220000|2022-05-09 18:33:40|1056.8|1055.3|1056.8|1055.3|1056.8|1055.5|1056.5|1055|4
1652121230000|2022-05-09 18:33:50|1057|1055.5|1057.8|1056.3|1057.8|1056.3|1057|1055.5|5
1652121240000|2022-05-09 18:34:00|1057.5|1056|1057.5|1056|1057.8|1056|1057.5|1056|0
1652121250000|2022-05-09 18:34:10|1057.8|1056.3|1056.8|1055.3|1058.3|1056.8|1056.8|1055.3|2
1652121260000|2022-05-09 18:34:20|1057|1055.5|1057|1055.5|1057|1055.5|1056.8|1055|1
1652121270000|2022-05-09 18:34:30|1057.3|1055.3|1057.3|1055.5|1057.3|1055.8|1057.3|1055.3|0
1652121280000|2022-05-09 18:34:40||1055.8||1055.5||1055.8||1055.5|0
1652121290000|2022-05-09 18:34:50|1057|1055.8|1057|1055.3|1057.3|1055.8|1056.8|1055.3|1
1652121300000|2022-05-09 18:35:00|1056.8|1055.5|1057.5|1055.8|1057.5|1055.8|1056.8|1055.3|0
1652121310000|2022-05-09 18:35:10|1057.3|1055.3|1057.3|1055.5|1057.3|1055.5|1056.8|1055.3|2
1652121320000|2022-05-09 18:35:20|1057|1055.3|1057|1055.3|1057.3|1055.5|1057|1055.3|0
1652121340000|2022-05-09 18:35:40|1056.8|1055|1056.8|1055|1056.8|1055|1056.5|1055|1
1652121350000|2022-05-09 18:35:50|1056.5||1056.5||1056.8||1056.5||0
1652121360000|2022-05-09 18:36:00|1056.8|1054.5|1056.3|1054.5|1056.8|1054.5|1056.3|1054.5|0
1652121370000|2022-05-09 18:36:10|1056|1054.3|1055.8|1054.3|1056.3|1054.3|1055.5|1054|0
1652121380000|2022-05-09 18:36:20|1056|1054|1056|1054.3|1056|1054.3|1055.8|1054|0
1652121390000|2022-05-09 18:36:30|1055.8|1054|1056|1054.3|1056|1054.3|1055.5|1054|0
1652121400000|2022-05-09 18:36:40|1055.8|1054|1056|1054.5|1056|1054.5|1055.8|1054|0
1652121410000|2022-05-09 18:36:50|1056.3|1054.3|1056|1054.3|1056.3|1054.3|1056|1054.3|0
1652121420000|2022-05-09 18:37:00|1056.3|1054.5|1056.3|1054.5|1056.3|1054.5|1056|1054.5|0
1652121430000|2022-05-09 18:37:10|1056|1054.8|1056.3|1054.5|1056.3|1054.8|1056|1054.5|0
1652121440000|2022-05-09 18:37:20|1056|1054.3|1056|1054.3|1056|1054.3|1056|1054.3|1
1652121460000|2022-05-09 18:37:40|1056.3|1054.5|1056|1054.5|1056.3|1054.5|1056|1054.5|0
1652121470000|2022-05-09 18:37:50|1056.3|1054|1055.5|1053.8|1056.3|1054|1055|1053.5|8
1652121480000|2022-05-09 18:38:00|1055.3|1053.5|1055.8|1054|1055.8|1054|1055.3|1053.5|0
1652121490000|2022-05-09 18:38:10|1056|1054.3|1056|1054.3|1056.3|1054.3|1056|1054.3|0
1652121500000|2022-05-09 18:38:20|1056.3|1054.5|1056|1054.5|1056.3|1054.5|1056|1054.3|0
1652121510000|2022-05-09 18:38:30|1056.3|1054.8|1056.3|1055|1056.3|1055|1056.3|1054.8|1
1652121520000|2022-05-09 18:38:40|1056.8|1054.8|1056.5|1055|1056.8|1055|1056.5|1054.8|1
1652121530000|2022-05-09 18:38:50|1056.8||1056.8||1056.8||1056.8||0
1652121540000|2022-05-09 18:39:00|1056.3|1054.8|1056.3|1054.5|1056.3|1054.8|1056.3|1054.5|0
1652121550000|2022-05-09 18:39:10|1056|1054.8|1055.8|1054|1056|1054.8|1055.8|1054|3
1652121560000|2022-05-09 18:39:20|1055.5|1054.3|1055.5|1053.8|1055.5|1054.3|1055.5|1053.8|2
1652121570000|2022-05-09 18:39:30|1055.3||1055.5||1055.5||1055.3||0
1652121590000|2022-05-09 18:39:50||1054||1054||1054||1054|0
1652121600000|2022-05-09 18:40:00|1055.8|1054.3|1056.5|1054.8|1056.5|1055.3|1055.8|1054|5
1652121610000|2022-05-09 18:40:10|1056.3||1056.3||1056.5||1056.3||0
1652121620000|2022-05-09 18:40:20|1056.5|1054.5|1055.8|1054|1056.5|1054.5|1055.8|1054|0
1652121630000|2022-05-09 18:40:30|1055.3||1055.8||1055.8||1055.3||0
1652121640000|2022-05-09 18:40:40|1055.5|1054.3|1055.5|1054|1056.3|1054.5|1055.5|1054|1
1652121650000|2022-05-09 18:40:50|1055.3|1053.8|1055|1053.3|1055.3|1053.8|1055|1053.3|0
1652121660000|2022-05-09 18:41:00|1054.8|1053|1055.3|1053.5|1055.3|1053.5|1054.8|1053|11
1652121670000|2022-05-09 18:41:10|1055|1053.3|1055|1053.5|1055.3|1053.5|1055|1053.3|0
1652121680000|2022-05-09 18:41:20||1053.3||1053.5||1053.5||1053.3|0
1652121690000|2022-05-09 18:41:30||1053.3||1053.3||1053.3||1053.3|0
1652121700000|2022-05-09 18:41:40||1053.5||1053.3||1053.5||1053.3|0
1652121710000|2022-05-09 18:41:50|1054.8|1053|1054.8|1053|1055|1053|1054.8|1053|12
1652121720000|2022-05-09 18:42:00|1054.5|1053.3|1054.8|1053|1054.8|1053.3|1054.5|1053|0
1652121730000|2022-05-09 18:42:10|1054.5|1053.3|1054.5|1053|1054.5|1053.3|1054.5|1053|2
1652121740000|2022-05-09 18:42:20|1054.3|1052.8|1054.5|1053|1054.5|1053|1054.3|1052.8|0
1652121750000|2022-05-09 18:42:30|1054.8||1054.8||1054.8||1054.8||0
1652121760000|2022-05-09 18:42:40|1054.5|1052.8|1054.3|1052.8|1054.5|1052.8|1054.3|1052.8|0
1652121770000|2022-05-09 18:42:50|1054.5|1053|1054.5|1053|1054.5|1053|1054.5|1053|2
1652121780000|2022-05-09 18:43:00|1054.8|1053.5|1055.5|1053.8|1055.5|1053.8|1054.8|1053.3|4
1652121790000|2022-05-09 18:43:10||1054||1054||1054||1054|0
1652121800000|2022-05-09 18:43:20||1054.3||1054||1054.3||1054|1
1652121810000|2022-05-09 18:43:30|1055.8||1055.8||1055.8||1055.8||0
1652121820000|2022-05-09 18:43:40|1055.5|1053.8|1055|1053.5|1055.5|1053.8|1055|1053.5|1
1652121830000|2022-05-09 18:43:50|1055.3|1053.8|1055|1053.3|1055.3|1053.8|1054.8|1053|0
1652121840000|2022-05-09 18:44:00|1054.8|1053|1054.5|1053|1055|1053|1054.5|1053|0
1652121850000|2022-05-09 18:44:10||1052.8||1052.8||1053||1052.8|0
1652121860000|2022-05-09 18:44:20|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|0
1652121870000|2022-05-09 18:44:30|1054|1052|1053.5|1052.3|1054|1052.3|1053.5|1052|10
1652121880000|2022-05-09 18:44:40|1053.3|1052|1053.3|1052|1053.3|1052|1053.3|1052|1
1652121890000|2022-05-09 18:44:50|1052.8|1051.8|1053.3|1051.5|1053.3|1052|1052.8|1051.5|6
1652121900000|2022-05-09 18:45:00|1053|1051.8|1053.3|1051.5|1053.3|1051.8|1053|1051.5|2
1652121910000|2022-05-09 18:45:10|1053.5|1051.8|1053.3|1051.8|1053.5|1052|1053.3|1051.8|0
1652121920000|2022-05-09 18:45:20|1053.5|1052|1052.8|1051.3|1053.5|1052|1052.8|1051.3|0
1652121930000|2022-05-09 18:45:30|1053|1051.5|1053|1051.3|1053.3|1051.5|1053|1051.3|0
1652121940000|2022-05-09 18:45:40|1052.8|1051.5|1053|1051.5|1053|1051.5|1052.8|1051.3|0
1652121950000|2022-05-09 18:45:50|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051|1
1652121960000|2022-05-09 18:46:00|1052.5|1051|1053|1051.5|1053.3|1051.5|1052.5|1051|0
1652121970000|2022-05-09 18:46:10|1052.5|1050.8|1052.8|1051|1052.8|1051|1052.5|1050.8|2
1652121980000|2022-05-09 18:46:20|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|0
1652121990000|2022-05-09 18:46:30|1052.8|1051|1053.3|1051.5|1053.3|1051.5|1052.5|1050.8|2
1652122020000|2022-05-09 18:47:00||1051.8||1051.5||1052||1051.5|1
1652122030000|2022-05-09 18:47:10|1053|1051.3|1053|1051.3|1053|1051.3|1053|1051|0
1652122040000|2022-05-09 18:47:20|1052.8|1051|1053|1051.5|1053|1051.8|1052.5|1050.8|1
1652122050000|2022-05-09 18:47:30||1051.3||1051.3||1051.3||1051.3|0
1652122060000|2022-05-09 18:47:40||1051.5||1051.3||1051.5||1051.3|0
1652122070000|2022-05-09 18:47:50||1051.5||1051.5||1051.5||1051.3|0
1652122080000|2022-05-09 18:48:00|1052.5|1051.3|1052.3|1050.5|1052.5|1051.3|1052.3|1050.5|0
1652122100000|2022-05-09 18:48:20||1050.8||1050.8||1050.8||1050.8|0
1652122110000|2022-05-09 18:48:30||1051||1051||1051||1051|0
1652122120000|2022-05-09 18:48:40|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051|1
1652122130000|2022-05-09 18:48:50|1053.3|1051.5|1053.3|1051.5|1053.3|1051.8|1053.3|1051.5|1
1652122140000|2022-05-09 18:49:00|1053|1051.3|1053|1051.3|1053.3|1051.5|1053|1051.3|0
1652122150000|2022-05-09 18:49:10|1052.8|1051|1053|1051.3|1053|1051.3|1052.8|1051|0
1652122160000|2022-05-09 18:49:20|1052.8|1051|1052.5|1050.8|1052.8|1051|1052.5|1050.8|0
1652122170000|2022-05-09 18:49:30|1052.3|1050.5|1051.8|1050.3|1052.3|1050.5|1051.8|1050.3|0
1652122180000|2022-05-09 18:49:40|1052|1050.5|1052|1050.8|1052|1050.8|1052|1050.5|0
1652122190000|2022-05-09 18:49:50|1052.3|1050.5|1052|1050.3|1052.3|1050.5|1051.8|1050|0
1652122200000|2022-05-09 18:50:00|1051.8|1050|1050.5|1049|1052|1050|1050.5|1048.8|43
1652122210000|2022-05-09 18:50:10|1050.8|1049.3|1050.5|1049|1050.8|1049.3|1050.5|1049|2
1652122220000|2022-05-09 18:50:20|1050.3|1048.8|1050.3|1048.5|1050.5|1048.8|1050.3|1048.5|0
1652122230000|2022-05-09 18:50:30|1050.5|1048.8|1050|1048.5|1050.5|1048.8|1050|1048.5|0
1652122240000|2022-05-09 18:50:40|1050.3||1050.3||1050.3||1050||0
1652122250000|2022-05-09 18:50:50|1050.8|1048.8|1051.3|1049.8|1051.3|1049.8|1050.8|1048.8|1
1652122260000|2022-05-09 18:51:00|1051|1049.5|1051.5|1049.8|1051.5|1049.8|1051|1049.3|0
1652122270000|2022-05-09 18:51:10|1051.3|1050|1051.8|1050|1051.8|1050|1051.3|1050|1
1652122280000|2022-05-09 18:51:20|1051.5|1049.8|1051.8|1050|1051.8|1050|1051.5|1049.8|8
1652122290000|2022-05-09 18:51:30|1052|1050.3|1052.3|1050.5|1052.3|1050.8|1052|1050.3|0
1652122300000|2022-05-09 18:51:40|1052|1050.3|1052.3|1050.8|1052.5|1050.8|1052|1050.3|0
1652122310000|2022-05-09 18:51:50|1052|1050.5|1052|1050.3|1052|1050.5|1051.8|1050|0
1652122320000|2022-05-09 18:52:00|1052.3|1050.5|1052.3|1050.5|1052.3|1050.5|1052|1050.5|0
1652122330000|2022-05-09 18:52:10|1052.5|1051|1053|1051.3|1053.3|1051.8|1052.5|1051|15
1652122340000|2022-05-09 18:52:20|1053.3|1051.5|1053|1051.3|1053.3|1051.5|1053|1051.3|0
1652122350000|2022-05-09 18:52:30|1053.3|1051.5|1053.3|1052|1053.3|1052|1053.3|1051.5|0
1652122360000|2022-05-09 18:52:40|1053.5|1051.8|1053.3|1051.8|1053.5|1051.8|1053.3|1051.5|2
1652122370000|2022-05-09 18:52:50|1053.5|1051.5|1052.8|1051|1053.5|1051.5|1052.5|1051|0
1652122380000|2022-05-09 18:53:00|1052.5||1052.5||1052.8||1052.5||0
1652122390000|2022-05-09 18:53:10|1052.8|1050.5|1052.5|1050.8|1052.8|1050.8|1052.3|1050.5|0
1652122400000|2022-05-09 18:53:20|1052.3|1050.5|1052.5|1051|1052.5|1051|1052|1050.5|0
1652122410000|2022-05-09 18:53:30|1052.3|1050.8|1052.8|1051.3|1052.8|1051.3|1052.3|1050.5|0
1652122420000|2022-05-09 18:53:40|1053||1052.8||1053||1052.8||0
1652122430000|2022-05-09 18:53:50|1053|1051.5|1052.8|1051.3|1053|1051.8|1052.8|1051.3|2
1652122440000|2022-05-09 18:54:00|1053|1051.5|1052.8|1051.3|1053.3|1051.8|1052.8|1051.3|3
1652122450000|2022-05-09 18:54:10|1053||1053||1053||1052.8||0
1652122470000|2022-05-09 18:54:30||1051.5||1051.3||1051.5||1051.3|0
1652122480000|2022-05-09 18:54:40|1052.8||1052.8||1052.8||1052.8||0
1652122500000|2022-05-09 18:55:00|1053.3|1051.5|1053.3|1051.8|1053.3|1051.8|1053|1051.5|1
1652122510000|2022-05-09 18:55:10|1053.5|1052|1053.3|1051.8|1053.5|1052|1053.3|1051.8|0
1652122520000|2022-05-09 18:55:20|1053.5||1053.3||1053.5||1053.3||0
1652122540000|2022-05-09 18:55:40|1053.5||1053.5||1053.5||1053.5||0
1652122550000|2022-05-09 18:55:50|1053.3||1053.5||1053.5||1053.3||0
1652122560000|2022-05-09 18:56:00|1053.8|1052|1053.5|1052|1053.8|1052.3|1053.5|1052|1
1652122570000|2022-05-09 18:56:10|1053.8||1053.8||1053.8||1053.5||0
1652122580000|2022-05-09 18:56:20|1054|1052.3|1054|1052.5|1054.3|1052.5|1054|1052.3|12
1652122590000|2022-05-09 18:56:30|1053.8|1052.3|1054|1052.3|1054|1052.3|1053.8|1052.3|0
1652122600000|2022-05-09 18:56:40|1053.3|1051.5|1053|1051.3|1053.3|1051.5|1053|1051.3|0
1652122610000|2022-05-09 18:56:50|1052.8|1051|1053|1051|1053|1051|1052.8|1051|0
1652122620000|2022-05-09 18:57:00|1052.8|1051.3|1053.3|1051.5|1053.5|1051.8|1052.8|1051|0
1652122630000|2022-05-09 18:57:10|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|0
1652122650000|2022-05-09 18:57:30|1053.3|1052|1053.5|1051.8|1053.5|1052|1053.3|1051.8|0
1652122660000|2022-05-09 18:57:40|1053.8|1052|1053.8|1052|1053.8|1052|1053.8|1052|1
1652122670000|2022-05-09 18:57:50|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|0
1652122680000|2022-05-09 18:58:00|1053.8|1052|1054|1052.5|1054|1052.5|1053.8|1052|2
1652122690000|2022-05-09 18:58:10|1054.3|1052.3|1054.3|1052.8|1054.3|1052.8|1054.3|1052.3|0
1652122720000|2022-05-09 18:58:40|1054.5|1053|1054.5|1053|1054.8|1053.3|1054.5|1053|1
1652122730000|2022-05-09 18:58:50|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|0
1652122740000|2022-05-09 18:59:00||1053||1052.8||1053||1052.8|1
1652122750000|2022-05-09 18:59:10|1054|1052.3|1053.5|1052|1054|1052.3|1053.3|1051.8|5
1652122760000|2022-05-09 18:59:20|1053.8||1053.8||1053.8||1053.5||0
1652122770000|2022-05-09 18:59:30|1053.5||1053.5||1053.8||1053.5||3
1652122780000|2022-05-09 18:59:40|1053.8|1051.5|1053|1051.5|1053.8|1051.5|1053|1051.5|1
1652122790000|2022-05-09 18:59:50|1053.3||1053.3||1053.3||1053.3||0
1652122800000|2022-05-09 19:00:00|1053|1051.3|1053|1051.3|1053.5|1051.8|1053|1051.3|0
1652122810000|2022-05-09 19:00:10|1053.3|1051|1052.8|1051|1053.3|1051|1052.8|1051|1
1652122820000|2022-05-09 19:00:20|1052.5|1050.8|1053.3|1051.5|1053.3|1051.5|1052.5|1050.8|5
1652122830000|2022-05-09 19:00:30|1053|1051.3|1053.3|1051.5|1053.3|1051.5|1053|1051.3|8
1652122840000|2022-05-09 19:00:40|1053.5|1051.8|1053.5|1051.8|1053.5|1052|1053.5|1051.8|0
1652122860000|2022-05-09 19:01:00|1053.8|1052|1053.5|1051.8|1053.8|1052|1053.5|1051.8|0
1652122870000|2022-05-09 19:01:10||1052||1052||1052||1052|0
1652122880000|2022-05-09 19:01:20||1051.8||1051.8||1052||1051.8|0
1652122890000|2022-05-09 19:01:30||1052||1051.8||1052||1051.8|0
1652122900000|2022-05-09 19:01:40|1053.3|1051.3|1053|1051.3|1053.3|1051.3|1053|1051.3|1
1652122910000|2022-05-09 19:01:50|1053.3|1051|1052.8|1051|1053.3|1051|1052.8|1051|0
1652122920000|2022-05-09 19:02:00|1053|1051.3|1053|1051.3|1053|1051.3|1053|1051|0
1652122930000|2022-05-09 19:02:10|1052.8|1051|1053|1051.5|1053|1051.5|1052.8|1051|0
1652122940000|2022-05-09 19:02:20|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.5|0
1652122950000|2022-05-09 19:02:30|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|1
1652122960000|2022-05-09 19:02:40|1053.3||1053.3||1053.3||1053.3||0
1652122970000|2022-05-09 19:02:50|1052.8|1051.3|1052.8|1051|1052.8|1051.3|1052.5|1051|2
1652122980000|2022-05-09 19:03:00|1052.5|1050.8|1052.8|1051|1052.8|1051|1052.5|1050.8|0
1652122990000|2022-05-09 19:03:10|1052.5|1050.8|1052.8|1051|1052.8|1051|1052.5|1050.8|1
1652123000000|2022-05-09 19:03:20|1052.5|1051.3|1052.8|1051|1052.8|1051.3|1052.5|1051|0
1652123020000|2022-05-09 19:03:40|1052.5|1051.3|1052.5|1051|1052.5|1051.3|1052.5|1051|0
1652123030000|2022-05-09 19:03:50|1052.3|1050.8|1052|1050.5|1052.3|1050.8|1052|1050.5|0
1652123040000|2022-05-09 19:04:00|1052.3|1050.3|1052.3|1050.5|1052.3|1050.5|1052.3|1050.3|0
1652123050000|2022-05-09 19:04:10|1052||1052.3||1052.3||1052||0
1652123060000|2022-05-09 19:04:20|1052||1052||1052.3||1052||0
1652123070000|2022-05-09 19:04:30|1052.3|1050.3|1051.8|1050.3|1052.3|1050.3|1051.8|1050.3|2
1652123080000|2022-05-09 19:04:40|1052||1052||1052||1052||0
1652123100000|2022-05-09 19:05:00||1050.5||1050||1050.5||1050|1
1652123110000|2022-05-09 19:05:10||1050.3||1050.3||1050.3||1050|0
1652123120000|2022-05-09 19:05:20||1050.5||1050.5||1050.5||1050.3|0
1652123130000|2022-05-09 19:05:30||1050.3||1050.5||1050.5||1050.3|0
1652123140000|2022-05-09 19:05:40||1050.3||1050.3||1050.5||1050|0
1652123150000|2022-05-09 19:05:50|1051|1050|1051|1049.3|1051|1050|1051|1049.3|0
1652123160000|2022-05-09 19:06:00|1051.3|1049.8|1051.3|1049.8|1051.3|1050|1051.3|1049.8|3
1652123170000|2022-05-09 19:06:10||1049.5||1049.8||1049.8||1049.5|0
1652123190000|2022-05-09 19:06:30|1051.5|1050|1051.8|1050.3|1051.8|1050.3|1051.5|1050|1
1652123200000|2022-05-09 19:06:40||1050||1050||1050.3||1050|4
1652123210000|2022-05-09 19:06:50|1052|1050.5|1052|1050.3|1052|1050.5|1051.8|1050.3|0
1652123220000|2022-05-09 19:07:00|1052.3|1050.5|1052.8|1051|1052.8|1051|1052.3|1050.5|0
1652123230000|2022-05-09 19:07:10|1053|1051.3|1053.3|1051.8|1053.3|1051.8|1053|1051.3|1
1652123240000|2022-05-09 19:07:20|1053.5|1051.5|1053.3|1051.5|1053.5|1051.5|1053|1051.5|0
1652123250000|2022-05-09 19:07:30|1053.5|1051.8|1053.8|1052|1054|1052.3|1053.5|1051.8|1
1652123260000|2022-05-09 19:07:40|1054|1052.3|1053.8|1052|1054.3|1052.5|1053.8|1052|0
1652123270000|2022-05-09 19:07:50|1054|1052.3|1054|1052.3|1054|1052.3|1054|1052.3|0
1652123280000|2022-05-09 19:08:00|1053.8|1052|1053.8|1052|1053.8|1052|1053.8|1052|0
1652123290000|2022-05-09 19:08:10|1054|1052.3|1054|1052.3|1054|1052.3|1054|1052.3|0
1652123300000|2022-05-09 19:08:20||1052.5||1052.3||1052.5||1052.3|0
1652123310000|2022-05-09 19:08:30|1053.8||1053.8||1053.8||1053.8||0
1652123340000|2022-05-09 19:09:00|1053.5|1051.8|1053|1051.3|1053.5|1051.8|1052.8|1051|7
1652123350000|2022-05-09 19:09:10|1052.8|1051.5|1053.3|1051.5|1053.3|1051.5|1052.8|1051.3|0
1652123360000|2022-05-09 19:09:20|1053|1051.3|1052.8|1051.3|1053|1051.3|1052.8|1051.3|0
1652123370000|2022-05-09 19:09:30|1053|1051|1053|1051.3|1053|1051.3|1052.8|1051|1
1652123380000|2022-05-09 19:09:40|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053.3|1051.3|0
1652123390000|2022-05-09 19:09:50|1053.5|1051.8|1053.3|1051.5|1053.5|1051.8|1053.3|1051.5|0
1652123400000|2022-05-09 19:10:00|1053.5|1051.8|1053.3|1051.8|1053.5|1051.8|1053.3|1051.8|0
1652123420000|2022-05-09 19:10:20|1052.8|1051|1053|1051.3|1053.3|1051.5|1052.8|1051|2
1652123430000|2022-05-09 19:10:30|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|0
1652123440000|2022-05-09 19:10:40||1051.8||1051.5||1051.8||1051.5|0
1652123460000|2022-05-09 19:11:00|1053|1051.3|1053.3|1051.5|1053.3|1051.5|1052.8|1051|0
1652123470000|2022-05-09 19:11:10|1053.5|1051.8|1054|1052.3|1054|1052.3|1053.5|1051.8|24
1652123480000|2022-05-09 19:11:20|1054.3|1052.5|1054|1052.3|1054.3|1052.5|1054|1052.3|0
1652123490000|2022-05-09 19:11:30|1053.8|1052|1053.5|1051.8|1053.8|1052|1053.5|1051.8|0
1652123500000|2022-05-09 19:11:40|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|0
1652123510000|2022-05-09 19:11:50|1053.5|1051.8|1053.8|1052|1053.8|1052|1053.5|1051.8|8
1652123520000|2022-05-09 19:12:00|1053.5|1051.8|1053.8|1052|1053.8|1052|1053|1051.3|1
1652123530000|2022-05-09 19:12:10|1053.5|1052.3|1053.5|1051.8|1053.5|1052.3|1053|1051.3|0
1652123540000|2022-05-09 19:12:20|1054|1052|1054|1052.3|1054|1052.3|1054|1051.8|1
1652123550000|2022-05-09 19:12:30|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|0
1652123570000|2022-05-09 19:12:50|1054|1052.3|1053.8|1052|1054|1052.3|1053.8|1052|0
1652123580000|2022-05-09 19:13:00|1053.5|1051.8|1053.8|1052|1053.8|1052|1053.5|1051.8|0
1652123590000|2022-05-09 19:13:10|1053.5||1053.8||1053.8||1053.5||0
1652123600000|2022-05-09 19:13:20||1052.3||1052.3||1052.3||1052.3|0
1652123610000|2022-05-09 19:13:30||1052||1052||1052||1052|0
1652123620000|2022-05-09 19:13:40||1052.5||1052.3||1052.5||1052.3|2
1652123640000|2022-05-09 19:14:00|1053.5|1052|1053.5|1052|1053.5|1052|1053.5|1052|0
1652123650000|2022-05-09 19:14:10|1053.8|1051.8|1053.8|1052.3|1053.8|1052.3|1053.8|1051.8|0
1652123660000|2022-05-09 19:14:20|||||||||1
1652123680000|2022-05-09 19:14:40||1052||1052||1052||1052|0
1652123690000|2022-05-09 19:14:50|1053.5|1052.3|1053.8|1052.3|1053.8|1052.3|1053.5|1052|0
1652123700000|2022-05-09 19:15:00||1052||1052.3||1052.3||1052|0
1652123710000|2022-05-09 19:15:10|1053.5|1051.8|1053.8|1052|1053.8|1052.3|1053.5|1051.8|1
1652123720000|2022-05-09 19:15:20|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|1053.3|1051.5|0
1652123740000|2022-05-09 19:15:40|1053.3|1051.5|1052.8|1051|1053.5|1051.8|1052.8|1051|0
1652123750000|2022-05-09 19:15:50|1052.5|1050.8|1052.8|1051|1052.8|1051.3|1052.5|1050.8|1
1652123760000|2022-05-09 19:16:00|1052.5|1050.8|1052.5|1050.8|1052.8|1050.8|1052.5|1050.8|0
1652123770000|2022-05-09 19:16:10|1052.8|1051|1052.8|1051|1052.8|1051|1052.5|1050.8|0
1652123780000|2022-05-09 19:16:20||1051.3||1050.8||1051.3||1050.8|0
1652123790000|2022-05-09 19:16:30|1053|1051|1053|1051|1053|1051|1053|1051|2
1652123800000|2022-05-09 19:16:40|1052.8|1050.8|1052.8|1051|1053|1051.3|1052.5|1050.8|0
1652123810000|2022-05-09 19:16:50|1053|1051.3|1052.8|1051|1053|1051.3|1052.8|1051|5
1652123820000|2022-05-09 19:17:00|1053|1051.3|1052.8|1051.3|1053|1051.3|1052.8|1051|0
1652123830000|2022-05-09 19:17:10|1052.5|1051|1052.8|1051|1052.8|1051|1052.5|1051|1
1652123840000|2022-05-09 19:17:20|1052.5||1052.5||1052.8||1052.5||2
1652123850000|2022-05-09 19:17:30|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|4
1652123870000|2022-05-09 19:17:50||1051||1051.3||1051.3||1051|1
1652123880000|2022-05-09 19:18:00|1052.5|1051|1052.5|1051|1052.8|1051|1052.5|1050.8|0
1652123900000|2022-05-09 19:18:20||1051.3||1051||1051.3||1051|1
1652123910000|2022-05-09 19:18:30|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1652123920000|2022-05-09 19:18:40||1051||1050.8||1051||1050.8|0
1652123940000|2022-05-09 19:19:00|1052|1050.5|1052.3|1050.8|1052.3|1051|1052|1050.5|3
1652123950000|2022-05-09 19:19:10|1052.5|1051|1052.3|1050.8|1052.5|1051|1052.3|1050.8|0
1652123960000|2022-05-09 19:19:20||1050.5||1050.5||1050.5||1050.5|0
1652123970000|2022-05-09 19:19:30|1051.5|1050.3|1052|1050.5|1052|1050.5|1051.5|1050.3|11
1652123980000|2022-05-09 19:19:40|1052.3|1051|1052.5|1051|1052.5|1051|1052.3|1051|0
1652123990000|2022-05-09 19:19:50|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1
1652124000000|2022-05-09 19:20:00|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|1
1652124010000|2022-05-09 19:20:10|1051.8|1050.3|1051.8|1050|1051.8|1050.5|1051.5|1050|4
1652124020000|2022-05-09 19:20:20|1051.5|1050.3|1051.5|1050|1051.8|1050.3|1051.5|1050|0
1652124030000|2022-05-09 19:20:30||1049.8||1050||1050||1049.8|0
1652124040000|2022-05-09 19:20:40||1049.8||1050||1050||1049.8|0
1652124050000|2022-05-09 19:20:50|1051.3|1049.8|1051|1049.8|1051.3|1050|1051|1049.8|2
1652124060000|2022-05-09 19:21:00|1050.8|1049.3|1050|1048.5|1050.8|1049.3|1050|1048.5|4
1652124070000|2022-05-09 19:21:10|1050.3|1049|1050|1048.5|1050.5|1049|1050|1048.5|8
1652124080000|2022-05-09 19:21:20|1050.5|1048.8|1050.5|1049|1050.5|1049|1050.5|1048.8|1
1652124090000|2022-05-09 19:21:30||1049.3||1049.3||1049.3||1049.3|1
1652124100000|2022-05-09 19:21:40||1049||1048.8||1049||1048.8|0
1652124110000|2022-05-09 19:21:50|1050|1048.5|1049.8|1048.5|1050|1048.5|1049.8|1048.5|1
1652124120000|2022-05-09 19:22:00|1049.5|1048|1049.5|1048|1049.5|1048|1049.5|1047.8|14
1652124130000|2022-05-09 19:22:10||1047.8||1047.8||1047.8||1047.8|0
1652124140000|2022-05-09 19:22:20|1049.3||1049.3||1049.3||1049.3||0
1652124150000|2022-05-09 19:22:30|1049.8|1048|1049.5|1048|1049.8|1048|1049.5|1048|1
1652124160000|2022-05-09 19:22:40|1049.8|1047.8|1049|1047.8|1049.8|1047.8|1049|1047.8|0
1652124170000|2022-05-09 19:22:50|1048.8|1047.3|1049|1047.5|1049.3|1047.5|1048.8|1047.3|9
1652124190000|2022-05-09 19:23:10|1048.3|1046.8|1048.5|1047|1048.8|1047|1048.3|1046.8|23
1652124200000|2022-05-09 19:23:20|1048.8||1048.8||1048.8||1048.5||0
1652124210000|2022-05-09 19:23:30|1048.3|1046.8|1048.5|1046.8|1048.5|1046.8|1048.3|1046.8|5
1652124220000|2022-05-09 19:23:40||1047||1047||1047||1046.8|0
1652124230000|2022-05-09 19:23:50|1048.8|1047.3|1048.8|1047.5|1048.8|1047.5|1048.8|1047.3|3
1652124240000|2022-05-09 19:24:00|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|2
1652124250000|2022-05-09 19:24:10||1046.8||1046.8||1047||1046.8|0
1652124260000|2022-05-09 19:24:20|1048.3|1047|1048.3|1047|1048.5|1047|1048.3|1046.8|0
1652124270000|2022-05-09 19:24:30|1048|1046.8|1047.3|1045.8|1048|1046.8|1047.3|1045.8|29
1652124280000|2022-05-09 19:24:40|1047.5|1046|1047.5|1046|1047.5|1046|1047.3|1045.8|1
1652124290000|2022-05-09 19:24:50|1047.3|1045.5|1047|1045.5|1047.3|1045.8|1046.8|1045.5|0
1652124300000|2022-05-09 19:25:00|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1
1652124310000|2022-05-09 19:25:10|1047|1045.5|1047|1045.5|1047|1045.5|1047|1045.5|1
1652124330000|2022-05-09 19:25:30|1047.3|1045.8|1047|1045.5|1047.3|1045.8|1047|1045.5|2
1652124350000|2022-05-09 19:25:50||1045.8||1045.5||1045.8||1045.5|1
1652124360000|2022-05-09 19:26:00|1046.8|1045.3|1046.8|1045.3|1046.8|1045.5|1046.8|1045.3|14
1652124370000|2022-05-09 19:26:10|1046.5|1045|1046.5|1045|1046.5|1045.3|1046.5|1045|0
1652124380000|2022-05-09 19:26:20|1046.3|1045.3|1046.5|1045|1046.5|1045.3|1046|1044.5|4
1652124390000|2022-05-09 19:26:30|1046.8|1045.3|1046.8|1045.3|1047|1045.5|1046.8|1045.3|3
1652124400000|2022-05-09 19:26:40|1046.3|1045|1046.3|1045|1046.3|1045|1046.3|1044.8|7
1652124410000|2022-05-09 19:26:50|1046|1044.8|1046.3|1044.8|1046.3|1044.8|1046|1044.5|10
1652124420000|2022-05-09 19:27:00|1046|1045|1046.8|1045.3|1046.8|1045.3|1046|1045|2
1652124430000|2022-05-09 19:27:10|1047|1045.5|1046.8|1045.3|1047|1045.5|1046.8|1045.3|1
1652124450000|2022-05-09 19:27:30|1046.3|1045|1046.3|1045|1046.5|1045|1046.3|1045|10
1652124460000|2022-05-09 19:27:40|1046|1044.8|1046|1044.5|1046|1044.8|1046|1044.5|3
1652124470000|2022-05-09 19:27:50|1044.8|1043.3|1045|1043.5|1045|1043.5|1044.3|1043|56
1652124480000|2022-05-09 19:28:00|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|1045.3|1043.5|0
1652124490000|2022-05-09 19:28:10|1045.5||1045.3||1045.5||1045.3||4
1652124500000|2022-05-09 19:28:20|1045.5|1043.5|1045.3|1043.8|1045.5|1043.8|1045.3|1043.5|0
1652124510000|2022-05-09 19:28:30|1045.5||1045.5||1045.5||1045.5||0
1652124530000|2022-05-09 19:28:50|1045.3|1044|1045.3|1043.8|1045.3|1044|1045.3|1043.8|0
1652124540000|2022-05-09 19:29:00|1045.5|1043.5|1045.3|1043.8|1045.5|1043.8|1045.3|1043.5|0
1652124550000|2022-05-09 19:29:10|1045.5|1043.5|1045.5|1043.8|1045.5|1043.8|1045.5|1043.5|0
1652124580000|2022-05-09 19:29:40|||||||||1
1652124590000|2022-05-09 19:29:50|||||||||1
1652124600000|2022-05-09 19:30:00|1045.3||1045.5||1045.5||1045.3||0
1652124610000|2022-05-09 19:30:10|1045.3|1043.5|1045.3|1043.8|1045.3|1043.8|1045.3|1043.5|0
1652124620000|2022-05-09 19:30:20|1045.5|1043.5|1045.5|1043.8|1045.5|1043.8|1045.5|1043.5|0
1652124630000|2022-05-09 19:30:30|1045.3|1043.5|1045.3|1043.8|1045.3|1043.8|1045.3|1043.5|0
1652124640000|2022-05-09 19:30:40|1045.5|1043.5|1045.5|1043.8|1045.5|1043.8|1045.5|1043.5|0
1652124650000|2022-05-09 19:30:50|1045.8|1044.3|1046|1044.5|1046|1044.5|1045.8|1044.3|3
1652124660000|2022-05-09 19:31:00|1045.8|1044|1045.8|1044.3|1046|1044.3|1045.8|1044|0
1652124680000|2022-05-09 19:31:20|1046|1044.5|1046|1044.5|1046|1044.5|1046|1044.5|0
1652124690000|2022-05-09 19:31:30|1045.8|1044|1045.5|1043.8|1045.8|1044|1045.5|1043.8|7
1652124710000|2022-05-09 19:31:50|1045.3|1043.5|1045.3|1043.8|1045.5|1043.8|1045.3|1043.5|11
1652124720000|2022-05-09 19:32:00|1045.5|1043.5|1045.3|1043.8|1045.5|1043.8|1045.3|1043.5|0
1652124730000|2022-05-09 19:32:10||1043.5||1043.5||1043.8||1043.5|0
1652124740000|2022-05-09 19:32:20|1045.5|1043.8|1045.3|1043.5|1045.5|1043.8|1045.3|1043.5|0
1652124760000|2022-05-09 19:32:40|1044.8|1043.3|1044.8|1043|1044.8|1043.3|1044.8|1043|1
1652124770000|2022-05-09 19:32:50|1044.3|1042.8|1044.3|1042.5|1044.3|1042.8|1044|1042.5|6
1652124780000|2022-05-09 19:33:00|1044.5|1042.8|1044.5|1042.8|1044.8|1043|1044.5|1042.8|0
1652124790000|2022-05-09 19:33:10|1044.3|1042.5|1044.5|1043|1044.5|1043|1044.3|1042.5|0
1652124800000|2022-05-09 19:33:20||1042.8||1043||1043||1042.8|0
1652124810000|2022-05-09 19:33:30|1044.8|1042.8|1044.8|1043|1044.8|1043|1044.8|1042.8|0
1652124820000|2022-05-09 19:33:40|1044.5|1042.8|1044.3|1042.8|1044.8|1043|1044.3|1042.5|0
1652124830000|2022-05-09 19:33:50|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|2
1652124840000|2022-05-09 19:34:00|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|1044.3|1042.5|0
1652124850000|2022-05-09 19:34:10|1044|1042.5|1044|1042.8|1044|1042.8|1044|1042.5|0
1652124860000|2022-05-09 19:34:20||1042.5||1042.5||1042.8||1042.5|0
1652124870000|2022-05-09 19:34:30||1042.8||1042.8||1042.8||1042.5|0
1652124880000|2022-05-09 19:34:40|1044.3||1044.3||1044.3||1044.3||3
1652124890000|2022-05-09 19:34:50||1042.5||1042.8||1042.8||1042.5|0
1652124900000|2022-05-09 19:35:00|1044|1042.5|1044|1042.8|1044.3|1042.8|1044|1042.5|1
1652124910000|2022-05-09 19:35:10|1044.3|1042.5|1044.3|1042.5|1044.3|1042.8|1044.3|1042.5|1
1652124920000|2022-05-09 19:35:20|1044|1042.3|1044|1042.3|1044|1042.5|1043.8|1042.3|0
1652124930000|2022-05-09 19:35:30|1043.8|1042.8|1044|1042.8|1044|1042.8|1043.8|1042.5|0
1652124940000|2022-05-09 19:35:40|1043.8|1042.5|1043.8|1042.3|1043.8|1042.5|1043.8|1042.3|0
1652124960000|2022-05-09 19:36:00|||||||||4
1652124970000|2022-05-09 19:36:10|1044|1042.5|1044|1042.5|1044|1042.5|1044|1042.3|0
1652124980000|2022-05-09 19:36:20|1043.8|1042.3|1044|1042.5|1044|1042.5|1043.8|1042.3|5
1652125000000|2022-05-09 19:36:40|1043.8|1042.3|1044.3|1042.8|1044.3|1042.8|1043.8|1042.3|5
1652125010000|2022-05-09 19:36:50|1044.5|1042.5|1044.5|1042.8|1044.5|1043|1044.5|1042.5|2
1652125020000|2022-05-09 19:37:00|1044.3|1043|1044.5|1043|1044.5|1043.3|1044.3|1042.8|1
1652125030000|2022-05-09 19:37:10|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|0
1652125050000|2022-05-09 19:37:30|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|2
1652125060000|2022-05-09 19:37:40|1044.3||1044.5||1044.5||1044.3||1
1652125070000|2022-05-09 19:37:50|1044.8|1043.3|1045.3|1043.8|1045.5|1043.8|1044.8|1043.3|7
1652125080000|2022-05-09 19:38:00|1045|1043.5|1045.3|1043.8|1045.3|1043.8|1045|1043.5|1
1652125090000|2022-05-09 19:38:10|1045|1043.5|1045|1043.5|1045|1043.5|1045|1043.5|2
1652125100000|2022-05-09 19:38:20|1044.8|1043.3|1045|1043.3|1045|1043.5|1044.8|1043.3|1
1652125110000|2022-05-09 19:38:30|1044.8||1044.8||1045||1044.8||0
1652125120000|2022-05-09 19:38:40|1044.5|1043|1044.3|1042.8|1044.5|1043|1044.3|1042.8|1
1652125130000|2022-05-09 19:38:50|1044.5|1043|1045|1043.5|1045|1043.5|1044.3|1043|0
1652125140000|2022-05-09 19:39:00|1044.8|1043.3|1045.3|1043.5|1045.3|1043.5|1044.8|1043.3|0
1652125150000|2022-05-09 19:39:10|1045|1043.3|1045|1043.3|1045|1043.3|1045|1043.3|0
1652125160000|2022-05-09 19:39:20|1044.5|1043|1045|1043.3|1045|1043.3|1044.5|1043|0
1652125170000|2022-05-09 19:39:30|1045.3|1043.5|1045|1043.3|1045.3|1043.5|1045|1043.3|0
1652125180000|2022-05-09 19:39:40|1045.3|1043.5|1045.3|1043.3|1045.3|1043.5|1045|1043.3|1
1652125190000|2022-05-09 19:39:50||1043.5||1043.5||1043.5||1043.5|0
1652125200000|2022-05-09 19:40:00|1045|1043.3|1044.8|1043.3|1045|1043.3|1044.8|1043.3|0
1652125210000|2022-05-09 19:40:10|1045||1045||1045||1044.8||0
1652125230000|2022-05-09 19:40:30|1045.3|1043.5|1045.3|1043.5|1045.3|1043.5|1045|1043.5|0
1652125240000|2022-05-09 19:40:40|1045|1043.8|1045|1043.8|1045|1043.8|1045|1043.8|0
1652125260000|2022-05-09 19:41:00|1045.5||1045.3||1045.8||1045.3||1
1652125270000|2022-05-09 19:41:10|1045.5||1045.3||1045.5||1045.3||0
1652125280000|2022-05-09 19:41:20|1045.5||1045.3||1045.5||1045.3||0
1652125290000|2022-05-09 19:41:30|1045.5||1045.5||1045.5||1045.3||0
1652125300000|2022-05-09 19:41:40|1045.8||1045.5||1045.8||1045.3||0
1652125310000|2022-05-09 19:41:50|1045.8||1045.8||1045.8||1045.8||0
1652125320000|2022-05-09 19:42:00|1045.5||1045.5||1045.5||1045.3||0
1652125330000|2022-05-09 19:42:10|1045.3||1045.5||1045.5||1045.3||0
1652125340000|2022-05-09 19:42:20|1045.3||1045.5||1045.5||1045.3||0
1652125350000|2022-05-09 19:42:30|1045.3||1045.8||1045.8||1045.3||0
1652125360000|2022-05-09 19:42:40|1045.5||1045.5||1045.8||1045.5||0
1652125370000|2022-05-09 19:42:50|1045.3||1045.3||1045.3||1045.3||0
1652125380000|2022-05-09 19:43:00|1045.8||1045.8||1045.8||1045.8||0
1652125390000|2022-05-09 19:43:10|1045.5||1045.3||1045.5||1045.3||0
1652125400000|2022-05-09 19:43:20|1045||1045.3||1045.3||1045||1
1652125410000|2022-05-09 19:43:30|1045.5||1045.3||1045.5||1045.3||0
1652125420000|2022-05-09 19:43:40|1044.5|1043|1044.3|1042.5|1044.5|1043|1044.3|1042.5|3
1652125430000|2022-05-09 19:43:50|1044.5|1042.8|1044.3|1042.5|1044.5|1042.8|1044.3|1042.5|0
1652125440000|2022-05-09 19:44:00|1044|1042.3|1043.8|1042.3|1044.3|1042.3|1043.8|1042.3|8
1652125450000|2022-05-09 19:44:10|1043.5||1043.5||1043.5||1043.5||2
1652125460000|2022-05-09 19:44:20|1043.8|1042|1042.8|1041.3|1043.8|1042|1042.5|1040.8|16
1652125470000|2022-05-09 19:44:30|1043|1041.5|1043.5|1041.8|1043.5|1042|1043|1041.5|2
1652125480000|2022-05-09 19:44:40|1043.3|1042|1043.3|1041.8|1043.3|1042|1043.3|1041.8|0
1652125490000|2022-05-09 19:44:50|||||||||2
1652125500000|2022-05-09 19:45:00|1043.5||1043.3||1043.5||1043||3
1652125510000|2022-05-09 19:45:10|1043|1041.5|1043|1041.5|1043|1041.5|1043|1041.5|1
1652125520000|2022-05-09 19:45:20|1042.8|1041.3|1042.8|1041.3|1043|1041.3|1042.8|1041.3|1
1652125530000|2022-05-09 19:45:30|1042.5|1040.8|1042.5|1040.8|1042.5|1040.8|1042.5|1040.8|0
1652125540000|2022-05-09 19:45:40|1042.3|1040.5|1042.3|1040.5|1042.3|1040.5|1042.3|1040.5|0
1652125550000|2022-05-09 19:45:50|1042.5|1041|1043|1041.3|1043|1041.3|1042.5|1041|0
1652125560000|2022-05-09 19:46:00|1043.3|1041.5|1043.3|1041.8|1043.3|1041.8|1043.3|1041.5|0
1652125570000|2022-05-09 19:46:10|1043.5||1043.3||1043.5||1043.3||0
1652125580000|2022-05-09 19:46:20|1043.5||1043.5||1043.5||1043.5||0
1652125590000|2022-05-09 19:46:30|1043.8|1042|1043.8|1042.3|1043.8|1042.3|1043.8|1042|0
1652125600000|2022-05-09 19:46:40||1042||1042||1042.3||1042|0
1652125610000|2022-05-09 19:46:50|1043.5|1042.3|1043.5|1041.8|1043.8|1042.3|1043.5|1041.8|0
1652125620000|2022-05-09 19:47:00|||||||||1
1652125630000|2022-05-09 19:47:10|1043.8|1042|1043.8|1042.3|1043.8|1042.3|1043.5|1042|1
1652125640000|2022-05-09 19:47:20|1043.5|1042|1043.3|1041.5|1043.8|1042|1043.3|1041.5|3
1652125650000|2022-05-09 19:47:30|1043.5|1041.8|1043.5|1041.8|1043.5|1041.8|1043.5|1041.5|1
1652125660000|2022-05-09 19:47:40|1043.8|1042|1043.8|1042|1043.8|1042|1043.5|1041.8|0
1652125680000|2022-05-09 19:48:00|1043.5|1041.8|1043.8|1042|1043.8|1042|1043.5|1041.8|0
1652125700000|2022-05-09 19:48:20||1042.3||1042.3||1042.3||1042.3|0
1652125710000|2022-05-09 19:48:30|1044.3|1042.5|1044.5|1042.8|1044.5|1043|1044|1042.3|0
1652125720000|2022-05-09 19:48:40|1044.3|1043|1044.5|1043|1044.5|1043|1044.3|1043|0
1652125730000|2022-05-09 19:48:50|1044.8|1042.8|1044.8|1043.3|1044.8|1043.3|1044.8|1042.8|1
1652125740000|2022-05-09 19:49:00|1045|1043.5|1045|1043.3|1045|1043.5|1045|1043.3|0
1652125750000|2022-05-09 19:49:10|1044.8||1044.8||1044.8||1044.8||0
1652125760000|2022-05-09 19:49:20|1044.5|1043|1044.5|1043|1044.5|1043.3|1044.5|1043|2
1652125780000|2022-05-09 19:49:40|1044.3|1042.8|1044.3|1042.5|1044.3|1043|1044|1042.5|0
1652125790000|2022-05-09 19:49:50||1042.8||1042.5||1042.8||1042.5|1
1652125800000|2022-05-09 19:50:00|1043.8|1042.8|1043.8|1042|1043.8|1042.8|1043.8|1042|0
1652125810000|2022-05-09 19:50:10||1042.3||1042||1042.3||1042|0
1652125820000|2022-05-09 19:50:20|1044.5|1042.3|1044.5|1042.8|1044.5|1042.8|1044.5|1042.3|1
1652125830000|2022-05-09 19:50:30|1044.3|1043|1044.3|1042.5|1044.3|1043|1044.3|1042.5|0
1652125840000|2022-05-09 19:50:40|1044.8|1042.8|1044.8|1043|1044.8|1043|1044.8|1042.8|1
1652125850000|2022-05-09 19:50:50|1044.5|1042.5|1044.5|1042.8|1044.5|1042.8|1044.5|1042.5|0
1652125860000|2022-05-09 19:51:00|1044.8|1042.5|1044.8|1043|1044.8|1043|1044.5|1042.5|0
1652125870000|2022-05-09 19:51:10|1045|1043.3|1045|1043.3|1045|1043.3|1045|1043.3|0
1652125880000|2022-05-09 19:51:20|1044.8|1043.5|1045|1043.3|1045|1043.5|1044.8|1043.3|0
1652125890000|2022-05-09 19:51:30|1045.3|1043.5|1045.3|1043.5|1045.3|1043.8|1045.3|1043.5|0
1652125900000|2022-05-09 19:51:40|1045.5|1043.8|1045.5|1044|1045.5|1044|1045.5|1043.8|1
1652125910000|2022-05-09 19:51:50|1045.3|1043.8|1045.3|1043.8|1045.3|1044|1045.3|1043.5|0
1652125920000|2022-05-09 19:52:00|1045.8|1044|1045.8|1044|1045.8|1044|1045.5|1044|1
1652125930000|2022-05-09 19:52:10|1045.5|1043.8|1045.5|1044|1045.5|1044|1045.5|1043.8|4
1652125940000|2022-05-09 19:52:20|1045.8|1044.3|1045.8|1044|1045.8|1044.3|1045.8|1044|0
1652125950000|2022-05-09 19:52:30|1045.5|1043.8|1046|1044.5|1046|1044.5|1045.5|1043.8|0
1652125960000|2022-05-09 19:52:40|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|5
1652125970000|2022-05-09 19:52:50|1046|1044.3|1046|1044.3|1046|1044.5|1046|1044.3|0
1652125980000|2022-05-09 19:53:00||1044.5||1044.5||1044.5||1044.3|0
1652125990000|2022-05-09 19:53:10||1044.3||1044.3||1044.3||1044.3|0
1652126000000|2022-05-09 19:53:20|1045.8||1046||1046||1045.8||1
1652126010000|2022-05-09 19:53:30|1045.5|1043.8|1045.8|1044|1045.8|1044|1045.5|1043.8|0
1652126020000|2022-05-09 19:53:40|1046|1044.3|1046.3|1044.5|1046.3|1044.5|1046|1044.3|0
1652126030000|2022-05-09 19:53:50|1046|1044.3|1046|1044.3|1046|1044.5|1046|1044.3|0
1652126040000|2022-05-09 19:54:00|1046.3|1044.5|1046.8|1045|1046.8|1045|1046|1044.5|1
1652126050000|2022-05-09 19:54:10|1046.5|1044.8|1046.5|1044.8|1046.5|1045|1046.5|1044.8|0
1652126060000|2022-05-09 19:54:20|1046|1044.5|1046.5|1044.5|1046.5|1044.5|1046|1044.5|0
1652126070000|2022-05-09 19:54:30|1046|1044.3|1046.5|1044.8|1046.5|1044.8|1046|1044.3|0
1652126080000|2022-05-09 19:54:40||1044.5||1044.8||1044.8||1044.5|0
1652126090000|2022-05-09 19:54:50|1046.8|1044.5|1046.5|1045|1046.8|1045|1046.5|1044.5|0
1652126100000|2022-05-09 19:55:00|1046.3|1044.8|1046.8|1045.3|1046.8|1045.3|1046.3|1044.8|4
1652126110000|2022-05-09 19:55:10||1045||1045.3||1045.3||1045|0
1652126120000|2022-05-09 19:55:20|1046.3|1045|1046.8|1045.3|1046.8|1045.3|1046.3|1044.5|9
1652126140000|2022-05-09 19:55:40|1046.5|1045|1046.5|1045|1046.5|1045.3|1046.5|1045|0
1652126150000|2022-05-09 19:55:50|1047|1045.5|1047.5|1045.8|1047.5|1045.8|1047|1045.5|1
1652126160000|2022-05-09 19:56:00||1045.5||1045.5||1045.5||1045.5|0
1652126170000|2022-05-09 19:56:10|1047.3|1045.8|1047.8|1046|1047.8|1046.3|1047.3|1045.8|8
1652126180000|2022-05-09 19:56:20|1047.5|1045.8|1047.8|1046|1047.8|1046|1047.5|1045.8|0
1652126190000|2022-05-09 19:56:30|1047.5|1045.8|1047.5|1045.8|1047.5|1046|1047.5|1045.8|0
1652126200000|2022-05-09 19:56:40|1047.8|1046|1047.8|1046.3|1047.8|1046.3|1047.5|1045.8|0
1652126210000|2022-05-09 19:56:50|1048|1046.5|1048|1046.8|1048|1046.8|1048|1046.3|3
1652126220000|2022-05-09 19:57:00|1047.8|1046.5|1047.8|1046.3|1048|1046.5|1047.8|1046.3|4
1652126230000|2022-05-09 19:57:10|1048.3|1046.5|1048|1046.5|1048.3|1046.8|1048|1046.5|2
1652126240000|2022-05-09 19:57:20|1048.3||1048.3||1048.3||1048||1
1652126250000|2022-05-09 19:57:30|1048.5|1046.8|1048.5|1047|1048.5|1047|1048.3|1046.8|4
1652126260000|2022-05-09 19:57:40|1048.3|1046.5|1048|1046.3|1048.3|1046.8|1048|1046.3|10
1652126270000|2022-05-09 19:57:50|1048.3|1046.5|1048.3|1046.3|1048.3|1046.5|1048.3|1046.3|11
1652126280000|2022-05-09 19:58:00|1048|1046.5|1048.3|1046.5|1048.3|1046.5|1048|1046.5|11
1652126290000|2022-05-09 19:58:10|1048|1046.3|1048|1046.3|1048.3|1046.5|1048|1046.3|0
1652126300000|2022-05-09 19:58:20|1047.8|1046.5|1047.8|1046|1047.8|1046.5|1047.8|1046|12
1652126310000|2022-05-09 19:58:30|1048|1046.5|1048|1046.5|1048|1046.8|1048|1046.3|10
1652126320000|2022-05-09 19:58:40|1048.3|1046.8|1048|1046.3|1048.3|1046.8|1048|1046.3|5
1652126330000|2022-05-09 19:58:50|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1046|0
1652126340000|2022-05-09 19:59:00|1048|1046.3|1047.8|1046|1048|1046.3|1047.8|1046|0
1652126350000|2022-05-09 19:59:10|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1047.3|1045.8|1
1652126370000|2022-05-09 19:59:30|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1046|0
1652126380000|2022-05-09 19:59:40|1048|1046.3|1047.8|1046|1048|1046.3|1047.8|1046|2
1652126390000|2022-05-09 19:59:50|1048|1046.3|1047.8|1046|1048|1046.3|1047.5|1046|3
1652126400000|2022-05-09 20:00:00|1047.5|1045.8|1046.8|1045|1047.8|1046.3|1046.8|1045|2
1652126420000|2022-05-09 20:00:20|1046.5|1045.5|1046.5|1044.8|1046.5|1045.5|1046.5|1044.8|1
1652126430000|2022-05-09 20:00:30|1046.8|1045|1047|1045.3|1047|1045.3|1046.8|1045|0
1652126440000|2022-05-09 20:00:40|1047.3|1045|1047.3|1045.3|1047.3|1045.3|1047.3|1045|0
1652126450000|2022-05-09 20:00:50|1047|1045.5|1047.5|1045.5|1047.5|1045.5|1047|1045.5|0
1652126460000|2022-05-09 20:01:00|1047.8|1045.8|1048.5|1046.5|1048.5|1046.5|1047.8|1045.8|1
1652126480000|2022-05-09 20:01:20|1048.3|1046.3|1047.8|1046|1048.3|1046.3|1047.8|1046|0
1652126500000|2022-05-09 20:01:40|1048.3|1046.3|1048.3|1046.5|1048.3|1046.5|1048.3|1046|1
1652126510000|2022-05-09 20:01:50|1048||1048||1048||1048||0
1652126520000|2022-05-09 20:02:00|||||||||1
1652126530000|2022-05-09 20:02:10|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|2
1652126540000|2022-05-09 20:02:20|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1046|0
1652126550000|2022-05-09 20:02:30|1047.8||1047.8||1047.8||1047.8||0
1652126590000|2022-05-09 20:03:10|1048|1046.3|1048|1046.5|1048|1046.5|1048|1046.3|1
1652126610000|2022-05-09 20:03:30|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|2
1652126650000|2022-05-09 20:04:10|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|1
1652126660000|2022-05-09 20:04:20|1049.3|1047.8|1049|1047.5|1049.3|1047.8|1049|1047.5|8
1652126670000|2022-05-09 20:04:30|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|0
1652126680000|2022-05-09 20:04:40|1049|1047.5|1049|1047.5|1049.3|1047.5|1049|1047.5|0
1652126690000|2022-05-09 20:04:50||1047.8||1047.8||1047.8||1047.8|0
1652126700000|2022-05-09 20:05:00|1049.3|1048|1049.8|1048.3|1049.8|1048.3|1049.3|1048|2
1652126710000|2022-05-09 20:05:10|1049.5|1047.8|1049.8|1048.3|1049.8|1048.3|1049.5|1047.8|2
1652126720000|2022-05-09 20:05:20||1048||1048||1048||1048|0
1652126730000|2022-05-09 20:05:30|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|0
1652126740000|2022-05-09 20:05:40|1049.8|1048|1050|1048.5|1050|1048.5|1049.8|1048|0
1652126750000|2022-05-09 20:05:50||1048.3||1048.3||1048.3||1048.3|0
1652126790000|2022-05-09 20:06:30|1049.8|1048.5|1050.3|1048.5|1050.3|1048.5|1049.8|1048.5|6
1652126800000|2022-05-09 20:06:40|1049.8|1048.3|1049.5|1047.8|1049.8|1048.3|1049.3|1047.8|8
1652126810000|2022-05-09 20:06:50|1049.3|1047.5|1049.5|1047.8|1049.5|1048|1049|1047.5|4
1652126820000|2022-05-09 20:07:00|1049.8|1048|1049.5|1047.8|1049.8|1048|1049.5|1047.8|7
1652126830000|2022-05-09 20:07:10|1049.8|1048|1050.3|1048.5|1050.3|1048.5|1049.8|1048|2
1652126840000|2022-05-09 20:07:20|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|1
1652126850000|2022-05-09 20:07:30|1049.8|1048|1049.8|1048|1049.8|1048|1049.8|1048|0
1652126870000|2022-05-09 20:07:50|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|2
1652126880000|2022-05-09 20:08:00|1049.8|1048|1049.8|1048|1049.8|1048|1049.8|1048|0
1652126890000|2022-05-09 20:08:10|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|0
1652126900000|2022-05-09 20:08:20|1049.3|1048|1049.5|1047.8|1049.5|1048|1049.3|1047.8|0
1652126910000|2022-05-09 20:08:30||1048||1048||1048||1047.8|0
1652126920000|2022-05-09 20:08:40||1047.8||1047.8||1048||1047.8|0
1652126930000|2022-05-09 20:08:50||1048||1048||1048||1048|0
1652126940000|2022-05-09 20:09:00|1050.3|1048.5|1050|1048.3|1050.3|1048.5|1050|1048.3|1
1652126950000|2022-05-09 20:09:10||1048.5||1048.5||1048.5||1048.5|0
1652126960000|2022-05-09 20:09:20|1050.3|1048.3|1050.3|1048.5|1050.3|1048.5|1050.3|1048.3|2
1652126980000|2022-05-09 20:09:40|1050|1048.3|1050|1048.3|1050.3|1048.5|1050|1048.3|0
1652127000000|2022-05-09 20:10:00|1050.3|1048.5|1050.5|1048.8|1050.8|1049|1050.3|1048.5|2
1652127030000|2022-05-09 20:10:30|1050.3|1049|1050.3|1048.3|1050.3|1049|1050|1048.3|1
1652127040000|2022-05-09 20:10:40|1050|1048|1049.8|1048|1050|1048|1049.8|1048|0
1652127050000|2022-05-09 20:10:50|1050||1049.8||1050||1049.8||0
1652127060000|2022-05-09 20:11:00|1050||1049.8||1050||1049.8||0
1652127140000|2022-05-09 20:12:20|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|2
1652127160000|2022-05-09 20:12:40|1050.5|1048.8|1050|1048.5|1050.5|1048.8|1050|1048.5|4
1652127170000|2022-05-09 20:12:50||1048.3||1048.3||1048.3||1048.3|0
1652127180000|2022-05-09 20:13:00|1049.8|1048|1049.8|1048|1050|1048.3|1049.8|1048|0
1652127190000|2022-05-09 20:13:10|1049.5|1047.8|1049.8|1047.8|1049.8|1047.8|1049.5|1047.8|0
1652127200000|2022-05-09 20:13:20|1049.5||1049.5||1049.5||1049.5||0
1652127260000|2022-05-09 20:14:20|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|0
1652127270000|2022-05-09 20:14:30|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|0
1652127280000|2022-05-09 20:14:40|1049.8|1048|1049.8|1048|1049.8|1048|1049.5|1048|0
1652127290000|2022-05-09 20:14:50|1049.5||1049.5||1049.5||1049.5||0
1652127300000|2022-05-09 20:15:00|1048.8|1047.8|1048.8|1047.3|1048.8|1048|1048.8|1046.8|5
1652127320000|2022-05-09 20:15:20|||||||||1
1652127350000|2022-05-09 20:15:50||1047.5||1047||1047.5||1047|7
1652127360000|2022-05-09 20:16:00|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|1048.3|1046.5|3
1652127390000|2022-05-09 20:16:30||1047||1046.8||1047||1046.8|0
1652127400000|2022-05-09 20:16:40||1047||1046.8||1047||1046.8|0
1652127420000|2022-05-09 20:17:00|1048.3|1046.5|1047.8|1046|1048.3|1046.5|1047.5|1045.8|3
1652127480000|2022-05-09 20:18:00|1048||1048||1048||1048||9
1652127490000|2022-05-09 20:18:10|1047.8|1046.3|1047.5|1045.8|1047.8|1046.3|1047.5|1045.8|1
1652127520000|2022-05-09 20:18:40|1047.3|1045.5|1047.3|1045.5|1047.3|1045.5|1047.3|1045.5|0
1652127530000|2022-05-09 20:18:50|1047.5|1045.8|1047.3|1045.8|1047.5|1045.8|1047.3|1045.8|2
1652127540000|2022-05-09 20:19:00|1047.5||1047.5||1047.5||1047.5||1
1652127590000|2022-05-09 20:19:50|1047.3|1045.5|1047|1045.3|1047.3|1045.5|1047|1045.3|0
1652127600000|2022-05-09 20:20:00|1046.8|1045|1046.8|1045|1046.8|1045|1046.8|1045|0
1652127610000|2022-05-09 20:20:10|1047||1047||1047||1047||0
1652127690000|2022-05-09 20:21:30|1047.5|1045.3|1047.8|1046|1048|1046|1047.5|1045.3|3
1652127700000|2022-05-09 20:21:40|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|0
1652127710000|2022-05-09 20:21:50|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1046|0
1652127720000|2022-05-09 20:22:00|1048|1046.3|1047.8|1046.3|1048|1046.3|1047.8|1046.3|0
1652127740000|2022-05-09 20:22:20|1047.5|1046|1047.5|1045.8|1047.5|1046|1047.5|1045.8|0
1652127750000|2022-05-09 20:22:30||1046||1045.8||1046||1045.8|0
1652127760000|2022-05-09 20:22:40||1046||1046||1046||1046|0
1652127770000|2022-05-09 20:22:50||1045.8||1045.8||1045.8||1045.8|0
1652127780000|2022-05-09 20:23:00|||||||||1
1652127810000|2022-05-09 20:23:30|1047.3|1045.5|1047|1045.5|1047.3|1045.5|1047|1045.3|1
1652127840000|2022-05-09 20:24:00|1046.8|1045.3|1046.8|1045|1046.8|1045.3|1046.8|1045|0
1652127870000|2022-05-09 20:24:30|||||||||3
1652127880000|2022-05-09 20:24:40|1046.5||1046.5||1046.8||1046.5||0
1652127890000|2022-05-09 20:24:50||1044.8||1044.8||1044.8||1044.8|1
1652127900000|2022-05-09 20:25:00|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|0
1652127910000|2022-05-09 20:25:10||1044.8||1044.5||1044.8||1044.5|0
1652127920000|2022-05-09 20:25:20||1044.8||1044.8||1044.8||1044.5|0
1652127930000|2022-05-09 20:25:30|1046.8|1044.5|1046.8|1045|1046.8|1045|1046.8|1044.5|1
1652127960000|2022-05-09 20:26:00|1046.5||1046.5||1046.8||1046.3||7
1652127990000|2022-05-09 20:26:30|1046.8||1046.8||1046.8||1046.8||1
1652128010000|2022-05-09 20:26:50|1047|1045.5|1047.5|1046|1047.5|1046|1046.8|1045.3|2
1652128020000|2022-05-09 20:27:00|1047.8|1045.8|1047.3|1045.8|1047.8|1045.8|1047.3|1045.8|0
1652128030000|2022-05-09 20:27:10|1047.5|1046|1047.3|1045.8|1047.5|1046|1047.3|1045.8|0
1652128050000|2022-05-09 20:27:30|1047.5|1046|1047.3|1045.8|1047.5|1046|1047.3|1045.8|0
1652128060000|2022-05-09 20:27:40|1047.5|1046|1047.8|1046|1047.8|1046|1047.5|1046|0
1652128070000|2022-05-09 20:27:50|1047.5|1045.8|1047.3|1045.8|1047.5|1045.8|1047.3|1045.8|0
1652128080000|2022-05-09 20:28:00|1047.5|1046|1047.8|1046|1047.8|1046|1047.5|1046|0
1652128100000|2022-05-09 20:28:20|1047.5||1047.8||1047.8||1047.5||0
1652128120000|2022-05-09 20:28:40|1047.5|1045.5|1047.3|1045.5|1047.5|1045.5|1047.3|1045.5|0
1652128130000|2022-05-09 20:28:50|1047|1045.8|1047|1045.5|1047.3|1045.8|1047|1045.5|0
1652128140000|2022-05-09 20:29:00|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|0
1652128160000|2022-05-09 20:29:20|1047|1045.5|1047.5|1046|1047.5|1046|1047|1045.5|0
1652128170000|2022-05-09 20:29:30|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|0
1652128190000|2022-05-09 20:29:50|1047.5|1046|1047.3|1045.8|1047.5|1046|1047|1045.5|0
1652128200000|2022-05-09 20:30:00|1047.5|1045.5|1047.3|1045.5|1047.5|1045.5|1047|1045.5|2
1652128210000|2022-05-09 20:30:10|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1047.3|1045.8|0
1652128220000|2022-05-09 20:30:20|1047.3|1046|1047.3|1045.5|1047.3|1046|1047.3|1045.5|0
1652128230000|2022-05-09 20:30:30|1047.5|1045.8|1047.3|1045.8|1047.5|1045.8|1047.3|1045.8|0
1652128240000|2022-05-09 20:30:40|1047.5|1046|1047.8|1046|1047.8|1046|1047.5|1046|0
1652128250000|2022-05-09 20:30:50|1047.5||1047.8||1047.8||1047.5||0
1652128260000|2022-05-09 20:31:00|1047.5||1047.3||1047.5||1047.3||1
1652128270000|2022-05-09 20:31:10|1047.8||1047.8||1047.8||1047.8||1
1652128300000|2022-05-09 20:31:40|1047.5||1047.8||1047.8||1047.5||0
1652128310000|2022-05-09 20:31:50|1047.5||1047.5||1047.5||1047.5||0
1652128320000|2022-05-09 20:32:00|1047.8|1045.8|1047.3|1045.8|1047.8|1045.8|1047.3|1045.8|0
1652128330000|2022-05-09 20:32:10|1047.5||1047.5||1047.5||1047.5||0
1652128340000|2022-05-09 20:32:20|1047.3||1047.3||1047.3||1047.3||0
1652128350000|2022-05-09 20:32:30|1047|1045.5|1047|1045.5|1047|1045.5|1046.8|1045.3|0
1652128360000|2022-05-09 20:32:40|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1046|0
1652128370000|2022-05-09 20:32:50|1047.3|1045.8|1047.3|1045.5|1047.3|1045.8|1047|1045.3|0
1652128380000|2022-05-09 20:33:00|1047|1045.8|1047|1045.5|1047|1045.8|1047|1045.5|0
1652128390000|2022-05-09 20:33:10|1047.5|1046|1047.3|1045.8|1047.5|1046|1047.3|1045.8|0
1652128400000|2022-05-09 20:33:20|1047|1045.3|1047.5|1046|1047.8|1046|1047|1045.3|0
1652128410000|2022-05-09 20:33:30|1047.3|1045.8|1047|1045.5|1047.5|1046|1047|1045.5|1
1652128420000|2022-05-09 20:33:40|1047.3||1047||1047.3||1047||0
1652128430000|2022-05-09 20:33:50|1047.3|1045.8|1047|1045.5|1047.5|1046|1047|1045.5|0
1652128440000|2022-05-09 20:34:00|1047.3|1045.8|1047.3|1045.5|1047.3|1045.8|1047.3|1045.5|0
1652128450000|2022-05-09 20:34:10|1047||1047||1047||1047||0
1652128460000|2022-05-09 20:34:20|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|0
1652128470000|2022-05-09 20:34:30|1047.5|1046|1047.3|1045.8|1047.5|1046|1047|1045.5|0
1652128480000|2022-05-09 20:34:40|1047|1045.5|1047.5|1046|1047.5|1046|1047|1045.5|0
1652128490000|2022-05-09 20:34:50||1045.8||1045.8||1045.8||1045.8|0
1652128500000|2022-05-09 20:35:00|1047.3||1047.5||1047.5||1047.3||0
1652128530000|2022-05-09 20:35:30|1047.8|1046|1047.3|1045.8|1047.8|1046|1047.3|1045.8|0
1652128540000|2022-05-09 20:35:40|1047|1045.5|1047|1045.3|1047.3|1045.5|1047|1045.3|0
1652128560000|2022-05-09 20:36:00|1046.8||1046.8||1046.8||1046.8||0
1652128570000|2022-05-09 20:36:10||1045||1045||1045||1045|0
1652128580000|2022-05-09 20:36:20||1045.3||1045.3||1045.3||1045.3|0
1652128590000|2022-05-09 20:36:30||1045.5||1045.5||1045.5||1045.5|0
1652128600000|2022-05-09 20:36:40||1045.3||1045.5||1045.5||1045.3|0
1652128610000|2022-05-09 20:36:50||1045.3||1045.3||1045.3||1045.3|0
1652128620000|2022-05-09 20:37:00|1047|1045.5|1046.8|1045.3|1047|1045.5|1046.8|1045.3|1
1652128630000|2022-05-09 20:37:10|1047|1045.5|1047|1045.5|1047|1045.5|1047|1045.5|0
1652128640000|2022-05-09 20:37:20||1045.3||1045.3||1045.3||1045.3|0
1652128650000|2022-05-09 20:37:30|1046.8|1045|1046.5|1045|1046.8|1045|1046.5|1045|0
1652128660000|2022-05-09 20:37:40|1046.3|1044.5|1046.5|1045|1046.8|1045|1046|1044.5|8
1652128670000|2022-05-09 20:37:50|1046.8||1046.8||1046.8||1046.8||0
1652128710000|2022-05-09 20:38:30|1046.5|1044.8|1046.5|1045|1046.5|1045|1046.3|1044.8|0
1652128720000|2022-05-09 20:38:40|1046.3|1044.8|1046.5|1044.8|1046.5|1044.8|1046.3|1044.8|0
1652128730000|2022-05-09 20:38:50|1046|1044.5|1046.3|1044.5|1046.3|1044.5|1046|1044.5|2
1652128740000|2022-05-09 20:39:00|1046.5|1045|1046|1044.5|1046.5|1045|1046|1044.5|0
1652128750000|2022-05-09 20:39:10|1046.3|1044.8|1046.3|1044.8|1046.5|1044.8|1046.3|1044.8|0
1652128760000|2022-05-09 20:39:20|1046.5||1046.5||1046.5||1046.5||0
1652128770000|2022-05-09 20:39:30|1046.3|1044.5|1046.5|1044.8|1046.5|1044.8|1046|1044.5|0
1652128780000|2022-05-09 20:39:40|1046.3|1044.5|1046.3|1044.8|1046.3|1044.8|1046|1044.5|0
1652128800000|2022-05-09 20:40:00|1046.5||1046.5||1046.5||1046.5||0
1652128820000|2022-05-09 20:40:20|1046.3|1044.5|1046|1044.5|1046.3|1044.5|1046|1044.5|0
1652128830000|2022-05-09 20:40:30|1046.5|1044.8|1045.8|1044.3|1046.8|1045|1045.5|1044|8
1652128850000|2022-05-09 20:40:50|1046||1046||1046||1046||0
1652128860000|2022-05-09 20:41:00||1044.5||1044.5||1044.5||1044.5|0
1652128900000|2022-05-09 20:41:40|1046.3||1046.3||1046.3||1046.3||1
1652128910000|2022-05-09 20:41:50|1046.5|1044.8|1046.3|1044.8|1046.5|1045|1046.3|1044.8|0
1652128920000|2022-05-09 20:42:00|1046.5||1046.5||1046.5||1046.3||0
1652128930000|2022-05-09 20:42:10||1045||1045||1045||1045|0
1652128950000|2022-05-09 20:42:30||1044.8||1044.8||1044.8||1044.8|0
1652128970000|2022-05-09 20:42:50|1046.3|1045|1046.8|1045|1046.8|1045|1046.3|1045|2
1652129010000|2022-05-09 20:43:30|1046.5|1044.8|1046.5|1044.8|1046.8|1044.8|1046.5|1044.8|0
1652129060000|2022-05-09 20:44:20|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|0
1652129070000|2022-05-09 20:44:30||1044.8||1044.5||1044.8||1044.5|0
1652129080000|2022-05-09 20:44:40|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|1046.3|1044.5|0
1652129090000|2022-05-09 20:44:50|1046.8|1045|1046.8|1045|1046.8|1045|1046.8|1045|0
1652129100000|2022-05-09 20:45:00|1046.5|1044.8|1046.8|1045|1046.8|1045|1046.5|1044.8|0
1652129110000|2022-05-09 20:45:10|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|0
1652129120000|2022-05-09 20:45:20|1046.3||1046.5||1046.5||1046.3||0
1652129130000|2022-05-09 20:45:30|1046.3|1044.5|1046.5|1044.5|1046.5|1044.5|1046.3|1044.5|0
1652129140000|2022-05-09 20:45:40|1046.3|1044.3|1046.3|1044.3|1046.3|1044.3|1046|1044.3|0
1652129150000|2022-05-09 20:45:50|1046.5|1044.5|1046.3|1044.5|1046.5|1044.5|1046.3|1044.5|0
1652129160000|2022-05-09 20:46:00|1046.5||1046.5||1046.5||1046.5||0
1652129170000|2022-05-09 20:46:10|1046.8|1044.8|1046.8|1045|1046.8|1045|1046.8|1044.8|0
1652129180000|2022-05-09 20:46:20|1046.5|1044.8|1046.3|1044.5|1046.5|1044.8|1046.3|1044.5|0
1652129190000|2022-05-09 20:46:30|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|0
1652129220000|2022-05-09 20:47:00|1046.8|1045|1047.3|1045.5|1047.3|1045.5|1046.8|1045|7
1652129230000|2022-05-09 20:47:10|1047|1045.3|1047.8|1046|1047.8|1046|1047|1045.3|2
1652129240000|2022-05-09 20:47:20||1045.8||1045.8||1045.8||1045.8|0
1652129280000|2022-05-09 20:48:00|1047.5||1047.5||1047.5||1047.5||0
1652129320000|2022-05-09 20:48:40|1048|1046|1048|1046|1048|1046|1048|1046|2
1652129330000|2022-05-09 20:48:50|1048.3|1046.5|1048|1046|1048.3|1046.5|1047.8|1046|0
1652129340000|2022-05-09 20:49:00|1047.8|1046.3|1047.5|1045.8|1048|1046.3|1047.5|1045.8|0
1652129350000|2022-05-09 20:49:10|1048|1046|1047.3|1045.5|1048|1046|1047.3|1045.3|7
1652129360000|2022-05-09 20:49:20|1047.5||1047.5||1047.5||1047.3||0
1652129370000|2022-05-09 20:49:30|1047.8|1045.8|1047.5|1046|1047.8|1046|1047.5|1045.8|3
1652129380000|2022-05-09 20:49:40||1045.8||1045.8||1045.8||1045.8|1
1652129390000|2022-05-09 20:49:50|1047.8|1046|1047.5|1045.8|1047.8|1046|1047.3|1045.8|1
1652129400000|2022-05-09 20:50:00|1047.8|1046|1047.3|1045.5|1047.8|1046|1047.3|1045.5|2
1652129410000|2022-05-09 20:50:10|1047.5|1045.8|1047.3|1045.5|1047.5|1045.8|1047.3|1045.5|0
1652129420000|2022-05-09 20:50:20|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|0
1652129450000|2022-05-09 20:50:50|1047.8|1046.3|1047.8|1046|1047.8|1046.3|1047.8|1046|1
1652129470000|2022-05-09 20:51:10|1048|1046.5|1048|1046.5|1048|1046.5|1048|1046.5|0
1652129480000|2022-05-09 20:51:20||1046.3||1046.3||1046.3||1046.3|0
1652129520000|2022-05-09 20:52:00|1048.3|1046.5|1048.5|1047|1048.5|1047|1048.3|1046.5|0
1652129530000|2022-05-09 20:52:10|1048.3|1046.8|1048|1046.3|1048.3|1046.8|1048|1046.3|0
1652129560000|2022-05-09 20:52:40|1047.8|1046.5|1048|1046.3|1048|1046.5|1047.8|1046|5
1652129570000|2022-05-09 20:52:50|1048.3|1046|1048.3|1046.5|1048.3|1046.5|1048.3|1046|0
1652129590000|2022-05-09 20:53:10|1048|1046|1047.8|1046|1048|1046|1047.8|1046|1
1652129620000|2022-05-09 20:53:40|1048||1048||1048||1048||0
1652129640000|2022-05-09 20:54:00|1047.8||1048||1048||1047.8||0
1652129660000|2022-05-09 20:54:20|1047.8||1047.8||1047.8||1047.8||0
1652129680000|2022-05-09 20:54:40|1048.3|1046.8|1048.3|1046.8|1048.3|1047|1048.3|1046.5|6
1652129690000|2022-05-09 20:54:50|1048||1048.3||1048.3||1048||0
1652129700000|2022-05-09 20:55:00|1048|1046.5|1048.3|1047|1048.3|1047|1048|1046.5|1
1652129710000|2022-05-09 20:55:10|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1
1652129730000|2022-05-09 20:55:30||1046.8||1047||1047||1046.8|2
1652129750000|2022-05-09 20:55:50||1046.8||1046.5||1047||1046.5|0
1652129760000|2022-05-09 20:56:00||1046.8||1046.8||1046.8||1046.5|0
1652129800000|2022-05-09 20:56:40|1048.5|1046.5|1048.3|1046.5|1048.5|1046.5|1048.3|1046.5|0
1652129820000|2022-05-09 20:57:00|1048|1046.8|1048|1046.5|1048.3|1046.8|1048|1046.5|0
1652129830000|2022-05-09 20:57:10|1048.3|1046.8|1048.3|1046.5|1048.3|1046.8|1048.3|1046.5|0
1652129840000|2022-05-09 20:57:20||1046.8||1046.8||1046.8||1046.8|0
1652129850000|2022-05-09 20:57:30||1046.5||1046.5||1046.5||1046.5|0
1652129870000|2022-05-09 20:57:50||1046.8||1046.8||1046.8||1046.8|0
1652129880000|2022-05-09 20:58:00|1048.5||1048.5||1048.5||1048.5||0
1652129920000|2022-05-09 20:58:40||1047||1047||1047||1046.8|0
1652129930000|2022-05-09 20:58:50|1048.8||1048.5||1048.8||1048.3||3
1652129940000|2022-05-09 20:59:00|1048.3||1048.8||1048.8||1048.3||1
1652129980000|2022-05-09 20:59:40|1049||1049||1049||1049||1
1652130000000|2022-05-09 21:00:00|1050.3|1046.3|1051.3|1046|1051.3|1046.3|1050.3|1046|0
1652130020000|2022-05-09 21:00:20||1046.3||1046.3||1046.3||1046.3|0
1652130060000|2022-05-09 21:01:00||1046.5||1046.5||1046.5||1046.5|0
1652130070000|2022-05-09 21:01:10|1052||1052||1052||1052||0
1652130080000|2022-05-09 21:01:20|1051||1051||1051||1051||0
1652130130000|2022-05-09 21:02:10|1050.5||1050.5||1050.5||1050.5||0
1652130260000|2022-05-09 21:04:20|1050.8||1050.8||1050.8||1050.8||0
1652130330000|2022-05-09 21:05:30|1056.3||1051.3||1056.3||1051.3||0
1652130340000|2022-05-09 21:05:40|1050.5||1050.5||1050.5||1050.5||0
1652130370000|2022-05-09 21:06:10|1050.3||1050.3||1050.3||1050.3||0
1652130470000|2022-05-09 21:07:50|1050||1050||1050||1050||0
1652130480000|2022-05-09 21:08:00|1049.8||1051.3||1051.3||1049.8||0
1652130570000|2022-05-09 21:09:30|1051||1051||1051||1051||0
1652130790000|2022-05-09 21:13:10|1050.8||1050.8||1050.8||1050.8||0
1652130800000|2022-05-09 21:13:20|1051.3||1051||1051.3||1051||0
1652130810000|2022-05-09 21:13:30|1051.3||1051.3||1051.3||1051.3||0
1652130820000|2022-05-09 21:13:40|1051||1051||1051||1051||0
1652130880000|2022-05-09 21:14:40|1051.3||1051.3||1051.3||1051.3||0
1652130950000|2022-05-09 21:15:50|1051.5||1051.5||1051.5||1051.5||0
1652131070000|2022-05-09 21:17:50|1052|1046.8|1052|1046.8|1052|1046.8|1052|1046.8|0
1652131080000|2022-05-09 21:18:00|1052.5||1052.5||1052.5||1052.5||0
1652131090000|2022-05-09 21:18:10||1047||1047||1047||1047|0
1652131100000|2022-05-09 21:18:20||1047.3||1047.3||1047.3||1047.3|0
1652131110000|2022-05-09 21:18:30||1047.5||1047.8||1047.8||1047.5|0
1652131140000|2022-05-09 21:19:00||1046.5||1046.5||1046.5||1046.5|0
1652131220000|2022-05-09 21:20:20||1041.5||1041.5||1041.5||1041.5|0
1652131430000|2022-05-09 21:23:50||1041.8||1041.5||1041.8||1041.5|0
1652131450000|2022-05-09 21:24:10||1041.8||1043.3||1043.3||1041.8|0
1652131460000|2022-05-09 21:24:20||1043.5||1046||1046||1043.5|0
1652131480000|2022-05-09 21:24:40||1046.3||1046.5||1046.5||1046.3|0
1652131490000|2022-05-09 21:24:50||1046.8||1047.5||1047.5||1046.8|0
1652131500000|2022-05-09 21:25:00||1047.8||1048.5||1048.5||1047.8|0
1652131510000|2022-05-09 21:25:10|1052.8|1048.8|1052.8|1049.3|1052.8|1049.3|1052.8|1048.8|1
1652131520000|2022-05-09 21:25:20|1053||1053||1053||1053||0
1652131560000|2022-05-09 21:26:00||1049.5||1049.5||1049.5||1049.5|0
1652131610000|2022-05-09 21:26:50|1054.8|1041.8|1053.3|1041.5|1054.8|1041.8|1053.3|1041.5|0
1652131620000|2022-05-09 21:27:00|1053|1041.8|1053|1041.5|1053|1041.8|1053|1041.5|0
1652131630000|2022-05-09 21:27:10|1053.3||1053.3||1053.3||1053.3||0
1652131640000|2022-05-09 21:27:20||1041.8||1041.8||1041.8||1041.8|0
1652131650000|2022-05-09 21:27:30|1053|1040|1052.8|1041.8|1053|1041.8|1052.8|1040|0
1652131660000|2022-05-09 21:27:40|1053|1041.5|1053|1041.5|1053|1041.5|1053|1041.5|0
1652131670000|2022-05-09 21:27:50||1040||1041.5||1041.8||1040|0
1652131680000|2022-05-09 21:28:00|1053.3|1040|1053.3|1041.8|1053.3|1041.8|1053.3|1040|0
1652131700000|2022-05-09 21:28:20||1042||1042||1042||1042|0
1652131720000|2022-05-09 21:28:40|1054|1040|1053.8|1041.5|1054|1041.8|1053.8|1040|0
1652131730000|2022-05-09 21:28:50|1054|1040|1054|1041.3|1054|1041.3|1054|1040|0
1652131890000|2022-05-09 21:31:30||1041.8||1041.8||1041.8||1041.8|0
1652131900000|2022-05-09 21:31:40||1041.3||1041.3||1041.3||1041.3|0
1652131920000|2022-05-09 21:32:00||1041.8||1041.8||1041.8||1041.8|0
1652131930000|2022-05-09 21:32:10||1041.3||1041.3||1041.3||1041.3|0
1652131980000|2022-05-09 21:33:00|1054.3||1054.3||1054.3||1054.3||0
1652132040000|2022-05-09 21:34:00|1054||1054||1054||1054||0
1652132070000|2022-05-09 21:34:30|1052.8||1052.8||1052.8||1052.8||0
1652132140000|2022-05-09 21:35:40||1040||1041.5||1041.5||1040|0
1652132250000|2022-05-09 21:37:30|1052.5||1052.5||1052.5||1052.5||0
1652132330000|2022-05-09 21:38:50|1052.8||1052.8||1052.8||1052.8||0
1652132400000|2022-05-09 21:40:00||1041.3||1041.3||1041.3||1041.3|0
1652132700000|2022-05-09 21:45:00||1040||1041.8||1042.3||1040|0
1652132710000|2022-05-09 21:45:10|1057|1041.3|1054|1041.3|1057|1041.3|1054|1041.3|0
1652132720000|2022-05-09 21:45:20|1053.8|1041.5|1054|1041.5|1054|1041.5|1053.8|1041.5|0
1652132740000|2022-05-09 21:45:40|1053.5||1053.5||1053.5||1053.5||0
1652132760000|2022-05-09 21:46:00|1053.3||1053.3||1053.3||1053.3||0
1652132780000|2022-05-09 21:46:20|1053.5||1053.5||1053.5||1053.5||0
1652132880000|2022-05-09 21:48:00||1040||1041.3||1041.3||1040|0
1652132900000|2022-05-09 21:48:20||1041.5||1041.5||1041.5||1041.5|0
1652132920000|2022-05-09 21:48:40||1041.8||1041.8||1041.8||1041.8|0
1652132940000|2022-05-09 21:49:00|1058||1053.8||1058||1053.8||0
1652133000000|2022-05-09 21:50:00||1042.8||1042.8||1042.8||1042.8|0
1652133010000|2022-05-09 21:50:10|1054||1054||1054||1054||0
1652133040000|2022-05-09 21:50:40|1053.5|1043|1053.5|1043|1053.5|1043|1053.5|1043|0
1652133060000|2022-05-09 21:51:00||1040||1041.5||1042.8||1040|0
1652133080000|2022-05-09 21:51:20|1054.8|1041.8|1054.8|1041.5|1054.8|1041.8|1054.8|1041.5|0
1652133090000|2022-05-09 21:51:30||1040||1041.8||1041.8||1040|0
1652133100000|2022-05-09 21:51:40||1040||1041.5||1042||1040|0
1652133110000|2022-05-09 21:51:50|1055|1040|1055|1042.3|1055|1042.3|1055|1040|0
1652133120000|2022-05-09 21:52:00|1054.8||1054.8||1054.8||1054.8||0
1652133150000|2022-05-09 21:52:30|1054.5||1054.5||1054.5||1054.5||0
1652133160000|2022-05-09 21:52:40|1053.5||1053.5||1053.5||1053.5||0
1652133270000|2022-05-09 21:54:30|1053.3||1053.3||1053.3||1053.3||0
1652133290000|2022-05-09 21:54:50|1053.5||1053.5||1053.5||1053.5||0
1652133370000|2022-05-09 21:56:10|1054.8||1054.5||1054.8||1054.5||0
1652133390000|2022-05-09 21:56:30|1054.3||1054.3||1054.3||1054.3||0
1652133470000|2022-05-09 21:57:50||1042.8||1042.8||1042.8||1042.8|0
1652133490000|2022-05-09 21:58:10|1054|1042.3|1054|1042.3|1054|1042.3|1054|1042.3|0
1652133500000|2022-05-09 21:58:20||1040||1042||1042||1040|0
1652133510000|2022-05-09 21:58:30|1053.5||1053.5||1053.5||1053.5||0
1652133590000|2022-05-09 21:59:50||1040||1042||1042.3||1040|0
1652144400000|2022-05-10 01:00:00|1050.8|1047.8|1049.8|1046.8|1050.8|1047.8|1049.8|1046.5|2
1652144430000|2022-05-10 01:00:30||1046.5||1046.5||1046.5||1046.5|0
1652144440000|2022-05-10 01:00:40||1046.8||1046.8||1046.8||1046.8|0
1652144490000|2022-05-10 01:01:30||1046||1046||1046||1046|0
1652144510000|2022-05-10 01:01:50||1046.3||1046||1046.3||1046|0
1652144520000|2022-05-10 01:02:00||1046.3||1046.3||1046.3||1046|0
1652144530000|2022-05-10 01:02:10||1046||1046.3||1046.3||1046|0
1652144540000|2022-05-10 01:02:20||1046||1046||1046||1046|0
1652144550000|2022-05-10 01:02:30||1046.3||1046.5||1046.5||1046.3|0
1652144560000|2022-05-10 01:02:40||1046.3||1046.3||1046.5||1046.3|0
1652144570000|2022-05-10 01:02:50||1046.5||1046.3||1046.5||1046.3|0
1652144580000|2022-05-10 01:03:00||1045||1045||1045||1045|2
1652144590000|2022-05-10 01:03:10||1045.3||1045.3||1045.3||1045.3|0
1652144600000|2022-05-10 01:03:20||1045||1045||1045||1045|0
1652144630000|2022-05-10 01:03:50||1044.5||1044.5||1044.5||1044.5|0
1652144640000|2022-05-10 01:04:00|1048.5||1048.5||1048.5||1048.5||0
1652144650000|2022-05-10 01:04:10||1044.3||1044.3||1044.3||1044.3|0
1652144660000|2022-05-10 01:04:20||1043.8||1043.8||1043.8||1043.8|0
1652144670000|2022-05-10 01:04:30|1047.8|1043.5|1046.8|1043.5|1047.8|1043.5|1046.8|1043.5|0
1652144680000|2022-05-10 01:04:40||1043.3||1043.5||1043.5||1043.3|0
1652144710000|2022-05-10 01:05:10|1046.5|1043.3|1046|1042.3|1046.5|1043.5|1046|1042.3|0
1652144720000|2022-05-10 01:05:20|1045.8|1042.5|1045.5|1042|1045.8|1042.5|1045.5|1041.5|0
1652144730000|2022-05-10 01:05:30||1041.8||1041.8||1041.8||1041.8|0
1652144740000|2022-05-10 01:05:40||1042||1041.8||1042||1041.8|0
1652144750000|2022-05-10 01:05:50||1042||1042.3||1042.5||1042|0
1652144760000|2022-05-10 01:06:00||1042.5||1042.3||1042.5||1042|0
1652144770000|2022-05-10 01:06:10||1042||1042.5||1042.5||1042|0
1652144780000|2022-05-10 01:06:20||1042.3||1042||1042.3||1041.3|0
1652144790000|2022-05-10 01:06:30||1041.8||1042||1042||1041.5|0
1652144800000|2022-05-10 01:06:40|1045|1041.5|1045|1041.5|1045|1042|1045|1041.5|0
1652144810000|2022-05-10 01:06:50|1044.8|1041.8|1044.5|1041.5|1044.8|1041.8|1044.5|1041.5|0
1652144820000|2022-05-10 01:07:00|1044|1041|1043.5|1041.5|1044|1041.5|1043.5|1040.3|0
1652144830000|2022-05-10 01:07:10|1043.3|1041|1043.3|1040.8|1043.5|1041.5|1043|1040.5|0
1652144840000|2022-05-10 01:07:20|1043|1040.5|1043|1040.5|1043.3|1040.5|1043|1040.5|0
1652144850000|2022-05-10 01:07:30|1042.8|1040.8|1043.3|1041|1043.3|1041|1042.8|1040.8|0
1652144860000|2022-05-10 01:07:40||1040.8||1040.5||1040.8||1040.5|0
1652144880000|2022-05-10 01:08:00||1040.8||1041||1041||1040.5|0
1652144890000|2022-05-10 01:08:10||1040.8||1041||1041||1040.8|0
1652144900000|2022-05-10 01:08:20||1040.8||1040.8||1040.8||1040.8|0
1652144910000|2022-05-10 01:08:30||1040.5||1040.5||1040.5||1040.5|0
1652144970000|2022-05-10 01:09:30|1043||1042.3||1043||1042.3||0
1652144980000|2022-05-10 01:09:40|1043.3||1043.3||1043.3||1043.3||2
1652144990000|2022-05-10 01:09:50|1043.5||1044||1044||1043.5||0
1652145010000|2022-05-10 01:10:10|1043.8||1043.5||1043.8||1043.5||0
1652145030000|2022-05-10 01:10:30|1043.3||1043||1043.3||1043||0
1652145040000|2022-05-10 01:10:40|1042.8||1042.8||1042.8||1042.8||0
1652145050000|2022-05-10 01:10:50|1043||1042.8||1043||1042.8||0
1652145060000|2022-05-10 01:11:00|1043||1043.5||1043.5||1042.8||0
1652145070000|2022-05-10 01:11:10|1043.8||1043.5||1043.8||1043.5||0
1652145080000|2022-05-10 01:11:20|1044||1043.8||1044||1043.8||0
1652145090000|2022-05-10 01:11:30|1043.5||1042.8||1043.5||1042.8||0
1652145100000|2022-05-10 01:11:40|1043||1043||1043||1042.8||0
1652145110000|2022-05-10 01:11:50|1043.3||1043||1043.3||1042.8||0
1652145120000|2022-05-10 01:12:00|1043.3||1043.5||1043.5||1043.3||0
1652145130000|2022-05-10 01:12:10|1043.3||1043||1043.3||1042.8||0
1652145140000|2022-05-10 01:12:20|1042.8||1042.8||1042.8||1042.8||0
1652145150000|2022-05-10 01:12:30|1043.5||1043.5||1043.5||1043.5||1
1652145170000|2022-05-10 01:12:50|1043.3||1043.3||1043.3||1043.3||0
1652145190000|2022-05-10 01:13:10|1042||1042||1042||1042||0
1652145200000|2022-05-10 01:13:20|1042.3|1039.5|1042|1039.5|1042.3|1039.5|1042|1039.5|5
1652145210000|2022-05-10 01:13:30|1042.3||1042||1042.3||1042||0
1652145220000|2022-05-10 01:13:40|1042.3||1042.3||1042.3||1041.8||0
1652145230000|2022-05-10 01:13:50|1042||1042||1042.3||1042||0
1652145240000|2022-05-10 01:14:00|1042.3|1039.8|1042|1039.8|1042.3|1039.8|1042|1039.8|0
1652145250000|2022-05-10 01:14:10|1042.3|1040|1041.3|1039.5|1042.3|1040|1041.3|1039.5|0
1652145260000|2022-05-10 01:14:20|1040.8|1038.5|1040.3|1038.5|1040.8|1038.8|1040.3|1038.5|15
1652145270000|2022-05-10 01:14:30|1040.5|1037.8|1040.3|1037.8|1040.5|1037.8|1040|1037.8|2
1652145280000|2022-05-10 01:14:40|1040.8||1041||1041||1040.8||0
1652145290000|2022-05-10 01:14:50||1038||1038||1038||1038|2
1652145300000|2022-05-10 01:15:00|1041.3||1040.5||1041.3||1040.5||3
1652145310000|2022-05-10 01:15:10|1039|1037.5|1040.3|1037.5|1040.3|1037.5|1039|1037.5|2
1652145320000|2022-05-10 01:15:20|1040||1040||1040||1040||16
1652145340000|2022-05-10 01:15:40||1036.8||1037||1037||1036.8|8
1652145350000|2022-05-10 01:15:50||1036.8||1037||1037||1036.8|0
1652145360000|2022-05-10 01:16:00|1040.3|1036.5|1040|1037|1040.3|1037|1040|1036.5|21
1652145370000|2022-05-10 01:16:10|1040.3|1036.8|1040.3|1037|1040.3|1037|1040|1036.8|0
1652145380000|2022-05-10 01:16:20|1040|1036.8|1040.3|1037|1040.3|1037|1040|1036.8|0
1652145390000|2022-05-10 01:16:30|1040|1036.8|1040.3|1037|1040.3|1037|1040|1036.8|0
1652145400000|2022-05-10 01:16:40||1036.8||1037||1037||1036.8|0
1652145410000|2022-05-10 01:16:50||1036.8||1037||1037||1036.8|0
1652145420000|2022-05-10 01:17:00||1036.8||1037||1037||1036.8|0
1652145430000|2022-05-10 01:17:10|1040|1036.8|1040.3|1037|1040.3|1037|1040|1036.8|0
1652145440000|2022-05-10 01:17:20|1039.8|1036.8|1039.8|1036.8|1040|1036.8|1039.8|1036.5|14
1652145450000|2022-05-10 01:17:30|1040|1036.5|1040|1036.8|1040|1036.8|1039.8|1036.5|0
1652145460000|2022-05-10 01:17:40|1039.8|1036.5|1039.8|1036.8|1039.8|1036.8|1039.8|1036.5|0
1652145480000|2022-05-10 01:18:00|1040||1040||1040||1039.8||0
1652145490000|2022-05-10 01:18:10|1039.8|1036.5|1040|1036.8|1040|1036.8|1039.8|1036.5|0
1652145500000|2022-05-10 01:18:20|1039.8||1039.8||1039.8||1039.8||0
1652145510000|2022-05-10 01:18:30||1036.5||1036.8||1036.8||1036.5|0
1652145530000|2022-05-10 01:18:50|1040||1039.8||1040||1039.8||0
1652145540000|2022-05-10 01:19:00||1036.5||1037||1037||1036.5|0
1652145560000|2022-05-10 01:19:20||1036.8||1037||1037||1036.8|0
1652145570000|2022-05-10 01:19:30|1040|1036.8|1039.8|1037|1040|1037|1039.8|1036.8|0
1652145580000|2022-05-10 01:19:40||1036.8||1036.8||1036.8||1036.5|0
1652145590000|2022-05-10 01:19:50||1036.5||1036.5||1036.8||1036.5|0
1652145600000|2022-05-10 01:20:00|1040|1036.8|1039.8|1037.3|1040|1037.3|1039.8|1036.8|0
1652145610000|2022-05-10 01:20:10|1040|1036.8|1039.8|1037|1040|1037|1039.8|1036.8|0
1652145620000|2022-05-10 01:20:20||1036.8||1037||1037||1036.8|0
1652145630000|2022-05-10 01:20:30|1040|1036.8|1040|1037|1040|1037|1040|1036.8|0
1652145640000|2022-05-10 01:20:40|1039.8|1036.8|1039.8|1037|1039.8|1037|1039.8|1036.8|0
1652145650000|2022-05-10 01:20:50||1037.3||1037||1037.3||1036.8|0
1652145670000|2022-05-10 01:21:10||1036.8||1037.3||1037.3||1036.8|0
1652145690000|2022-05-10 01:21:30||1037||1037.3||1037.3||1037|0
1652145700000|2022-05-10 01:21:40||1037||1037.3||1037.3||1037|0
1652145710000|2022-05-10 01:21:50||1037||1037.3||1037.3||1037|0
1652145720000|2022-05-10 01:22:00||1037.5||1037.3||1037.5||1037.3|0
1652145730000|2022-05-10 01:22:10||1037.5||1037.5||1037.5||1037.5|0
1652145750000|2022-05-10 01:22:30|1039.5|1037.3|1039|1036.3|1039.5|1037.3|1039|1036.3|2
1652145760000|2022-05-10 01:22:40|1038.8||1038.3||1038.8||1038||0
1652145810000|2022-05-10 01:23:30|1038|1036.5|1038|1036.3|1038|1036.5|1038|1036.3|0
1652145870000|2022-05-10 01:24:30|||||||||1
1652145910000|2022-05-10 01:25:10|1037.5|1035.8|1037.3|1035.8|1037.5|1035.8|1037.3|1035.8|2
1652145930000|2022-05-10 01:25:30|1038|1036|1038|1036|1038|1036|1038|1036|2
1652145960000|2022-05-10 01:26:00|1039||1039.5||1039.5||1039||2
1652146000000|2022-05-10 01:26:40|1039.8||1039.8||1039.8||1039.8||0
1652146050000|2022-05-10 01:27:30||1036.3||1036.3||1036.3||1036.3|0
1652146080000|2022-05-10 01:28:00|1039.5|1036|1038.5|1036.5|1039.5|1036.5|1038.5|1036|0
1652146090000|2022-05-10 01:28:10||1036||1036||1036.3||1036|0
1652146110000|2022-05-10 01:28:30|1038.8|1035.5|1038.8|1035.5|1038.8|1035.5|1038.8|1035.5|12
1652146130000|2022-05-10 01:28:50||1035.3||1035.3||1035.3||1035.3|8
1652146150000|2022-05-10 01:29:10|1038.5||1038.5||1038.5||1038.5||1
1652146160000|2022-05-10 01:29:20|1038.3||1037.8||1038.3||1037.8||4
1652146190000|2022-05-10 01:29:50|||||||||3
1652146230000|2022-05-10 01:30:30|1037.5|1035|1037.5|1035|1037.8|1035|1037.5|1035|2
1652146240000|2022-05-10 01:30:40||1034||1034||1034||1034|1
1652146250000|2022-05-10 01:30:50||1034.3||1034.3||1034.3||1034|0
1652146260000|2022-05-10 01:31:00|1037|1034|1036|1034.3|1037|1034.3|1036|1034|0
1652146270000|2022-05-10 01:31:10|1035.8|1034|1036|1034|1036|1034.5|1035.5|1034|1
1652146290000|2022-05-10 01:31:30||1033.8||1033.8||1033.8||1033.8|0
1652146330000|2022-05-10 01:32:10|1037|1034|1037.8|1035.3|1037.8|1035.5|1037|1033.8|1
1652146400000|2022-05-10 01:33:20||1035.5||1035.5||1035.5||1035.5|0
1652146430000|2022-05-10 01:33:50||1035.3||1035.3||1035.3||1035.3|1
1652146440000|2022-05-10 01:34:00||1034.5||1034.5||1034.5||1034.5|0
1652146450000|2022-05-10 01:34:10||1034.3||1034.3||1034.3||1034.3|0
1652146460000|2022-05-10 01:34:20||1033.8||1033.8||1033.8||1033.8|0
1652146480000|2022-05-10 01:34:40||1033.5||1033.5||1033.5||1033.5|0
1652146490000|2022-05-10 01:34:50||1033.8||1033.8||1033.8||1033.5|0
1652146500000|2022-05-10 01:35:00|1037|1033.5|1036.3|1033.8|1037|1033.8|1036|1033.5|0
1652146510000|2022-05-10 01:35:10|1036|1034|1036.3|1033.8|1036.5|1034|1036|1033.8|0
1652146530000|2022-05-10 01:35:30|1036|1033.5|1035.3|1033.5|1036|1033.5|1035.3|1033.5|0
1652146560000|2022-05-10 01:36:00|1035|1032.8|1034.5|1032.5|1035|1032.8|1034.5|1032.5|10
1652146570000|2022-05-10 01:36:10|1034.3|1033|1034.8|1032.5|1034.8|1033|1034.3|1032.5|1
1652146600000|2022-05-10 01:36:40||1032.3||1032.3||1032.5||1032.3|0
1652146610000|2022-05-10 01:36:50||1032.5||1032.3||1032.5||1032.3|0
1652146650000|2022-05-10 01:37:30||1032.5||1032.5||1032.5||1032.3|0
1652146660000|2022-05-10 01:37:40||1032.3||1032.3||1032.3||1032.3|0
1652146690000|2022-05-10 01:38:10||1032.5||1032.5||1032.5||1032.5|0
1652146700000|2022-05-10 01:38:20||1032.3||1032.5||1032.5||1032.3|0
1652146710000|2022-05-10 01:38:30||1032.3||1032.3||1032.3||1032.3|0
1652146720000|2022-05-10 01:38:40|1035|1032.5|1035|1032.5|1035|1032.5|1035|1032.3|0
1652146730000|2022-05-10 01:38:50|1034.8|1032.3|1034.8|1032.5|1034.8|1032.5|1034.8|1032.3|0
1652146740000|2022-05-10 01:39:00||1032.3||1032.3||1032.5||1032.3|0
1652146750000|2022-05-10 01:39:10|1034.5|1031.3|1034|1031.3|1034.5|1031.3|1034|1031.3|0
1652146760000|2022-05-10 01:39:20|1033.8|1031|1033.8|1030.8|1033.8|1031|1033.8|1030.8|0
1652146800000|2022-05-10 01:40:00|1033.5|1031|1033.8|1031|1033.8|1031|1033.5|1030.8|0
1652146810000|2022-05-10 01:40:10||1030.8||1031||1031||1030.8|0
1652146820000|2022-05-10 01:40:20|1033.5|1030.8|1033.5|1030.8|1033.5|1031|1033.5|1030.8|0
1652146850000|2022-05-10 01:40:50||1030.3||1029.8||1030.3||1029.8|0
1652146860000|2022-05-10 01:41:00|1033.3||1033.3||1033.5||1033.3||0
1652146870000|2022-05-10 01:41:10|1033||1033||1033||1033||0
1652146890000|2022-05-10 01:41:30|1033.3||1033||1033.3||1033||0
1652146920000|2022-05-10 01:42:00|1033.3||1033.3||1033.3||1033||0
1652146930000|2022-05-10 01:42:10|1033|1030|1033|1029.8|1033.3|1030|1033|1029.8|0
1652146950000|2022-05-10 01:42:30|1032.8|1030|1032.8|1030|1032.8|1030|1032.8|1030|0
1652146970000|2022-05-10 01:42:50||1029.8||1030||1030||1029.8|0
1652146980000|2022-05-10 01:43:00||1030.3||1029.8||1030.3||1029.8|0
1652147000000|2022-05-10 01:43:20||1030||1030||1030||1030|0
1652147020000|2022-05-10 01:43:40||1029.8||1030||1030||1029.8|0
1652147030000|2022-05-10 01:43:50||1029.8||1030||1030||1029.8|0
1652147040000|2022-05-10 01:44:00||1029.8||1030.3||1030.3||1029.8|0
1652147090000|2022-05-10 01:44:50|1032.5|1030|1032.3|1030|1032.5|1030|1032.3|1030|0
1652147100000|2022-05-10 01:45:00|1032|1030.3|1033.5|1031.5|1033.5|1031.5|1032|1030.3|2
1652147110000|2022-05-10 01:45:10|1034|1031|1034.8|1032|1034.8|1032|1034|1031|0
1652147120000|2022-05-10 01:45:20|1035.3|1032.8|1036.3|1033|1036.3|1033|1035.3|1032.8|0
1652147130000|2022-05-10 01:45:30|1036.8|1033.5|1036.8|1033.5|1036.8|1033.5|1036.8|1033.5|0
1652147150000|2022-05-10 01:45:50|1036.5||1036.5||1036.5||1036.5||0
1652147160000|2022-05-10 01:46:00|1036.8||1036.8||1036.8||1036.8||0
1652147170000|2022-05-10 01:46:10|1036.5|1033.3|1036.5|1033.5|1036.8|1033.5|1036.5|1033.3|0
1652147180000|2022-05-10 01:46:20|1036.8||1036.5||1036.8||1036.5||0
1652147190000|2022-05-10 01:46:30||1033.3||1033.3||1033.3||1033.3|0
1652147220000|2022-05-10 01:47:00||1033||1033||1033||1033|0
1652147230000|2022-05-10 01:47:10|1036.3||1036.3||1036.3||1036.3||0
1652147240000|2022-05-10 01:47:20||1032.8||1032.8||1032.8||1032.8|0
1652147250000|2022-05-10 01:47:30|1036.5||1036.5||1036.5||1036.5||0
1652147260000|2022-05-10 01:47:40|1036.8||1036.5||1036.8||1036.5||0
1652147290000|2022-05-10 01:48:10|1036.3|1033|1036.3|1033|1036.3|1033|1036.3|1033|0
1652147300000|2022-05-10 01:48:20||1032.8||1032.8||1032.8||1032.8|0
1652147310000|2022-05-10 01:48:30|1035.3|1032.3|1036.3|1032|1036.3|1032.3|1035.3|1032|0
1652147320000|2022-05-10 01:48:40|1036||1035.5||1036||1035.5||0
1652147370000|2022-05-10 01:49:30|1035.8|1032.3|1035.8|1032.5|1035.8|1032.5|1035.8|1032.3|0
1652147380000|2022-05-10 01:49:40|1035.5|1032.3|1035.5|1032.3|1035.5|1032.3|1035.5|1032.3|0
1652147390000|2022-05-10 01:49:50|1035.8||1035.5||1035.8||1035.5||0
1652147400000|2022-05-10 01:50:00|1035.8|1032|1035.8|1032.5|1035.8|1032.5|1035.5|1032|0
1652147410000|2022-05-10 01:50:10|1035.5||1035.5||1035.5||1035.5||0
1652147420000|2022-05-10 01:50:20|1035.8||1035.8||1035.8||1035.5||0
1652147430000|2022-05-10 01:50:30|1035.5||1035.5||1035.5||1035.5||0
1652147440000|2022-05-10 01:50:40|1035.8||1035.8||1035.8||1035.8||0
1652147470000|2022-05-10 01:51:10|1035.5|1032.3|1035.5|1031.8|1035.5|1032.3|1035.5|1031.8|0
1652147520000|2022-05-10 01:52:00||1032||1032||1032||1031.8|0
1652147530000|2022-05-10 01:52:10|1035.8|1032.3|1035.5|1032.5|1035.8|1032.5|1035.5|1032.3|0
1652147550000|2022-05-10 01:52:30|1035.8||1035.8||1035.8||1035.8||0
1652147560000|2022-05-10 01:52:40|1035.5|1032.8|1035.8|1033|1035.8|1033|1035.5|1032.8|0
1652147570000|2022-05-10 01:52:50|1035.5|1033.3|1035.8|1033.8|1035.8|1033.8|1035.5|1033.3|0
1652147580000|2022-05-10 01:53:00|1036.3|1034|1037|1034.5|1037|1034.5|1036.3|1033.8|2
1652147590000|2022-05-10 01:53:10|1037.5|1034.8|1037.8|1035|1038|1035|1037.5|1034.8|0
1652147600000|2022-05-10 01:53:20||1034.8||1035||1035||1034.8|0
1652147610000|2022-05-10 01:53:30||1034.8||1034.8||1034.8||1034.8|0
1652147620000|2022-05-10 01:53:40|1038|1035|1037.8|1035.3|1038|1035.3|1037.5|1035|0
1652147630000|2022-05-10 01:53:50|1037.5|1035|1037.5|1035.3|1037.5|1035.3|1037.5|1035|0
1652147640000|2022-05-10 01:54:00||1035.5||1035.3||1035.5||1035.3|0
1652147660000|2022-05-10 01:54:20|1038|1035.5|1037.8|1035.3|1038|1035.5|1037.8|1035.3|0
1652147670000|2022-05-10 01:54:30|1038|1035.5|1038|1035.5|1038|1035.5|1038|1035.3|0
1652147700000|2022-05-10 01:55:00||1035.8||1036||1036||1035.5|0
1652147720000|2022-05-10 01:55:20|1038.5||1038||1038.5||1038||2
1652147730000|2022-05-10 01:55:30|1039|1036.3|1038.8|1036.3|1039|1036.3|1038.3|1036|2
1652147740000|2022-05-10 01:55:40|1038.5||1038.3||1038.5||1038.3||0
1652147770000|2022-05-10 01:56:10|1038|1036|1038.5|1036.3|1038.5|1036.3|1038|1036|2
1652147790000|2022-05-10 01:56:30|1038.3|1036|1038.3|1036|1038.3|1036.3|1038.3|1036|0
1652147800000|2022-05-10 01:56:40|1038.5|1036.3|1038|1036.3|1038.5|1036.3|1038|1036|0
1652147810000|2022-05-10 01:56:50|1038.5||1038.5||1038.5||1038.5||1
1652147910000|2022-05-10 01:58:30|1038|1035.5|1038|1035.5|1038|1035.8|1038|1035.5|1
1652147920000|2022-05-10 01:58:40||1035.8||1035.8||1035.8||1035.5|0
1652147930000|2022-05-10 01:58:50||1035.5||1035.8||1035.8||1035.5|0
1652147940000|2022-05-10 01:59:00||1035.5||1035||1035.5||1035|0
1652147950000|2022-05-10 01:59:10||1034.8||1034.8||1034.8||1034.8|0
1652147970000|2022-05-10 01:59:30|1038.5||1038.5||1038.5||1038.5||0
1652148010000|2022-05-10 02:00:10||1035||1035||1035||1035|0
1652148040000|2022-05-10 02:00:40|1038.3||1038.5||1038.5||1038.3||0
1652148050000|2022-05-10 02:00:50|1038.3|1035.3|1038.5|1035.3|1038.5|1035.3|1038.3|1035.3|0
1652148060000|2022-05-10 02:01:00|1038.8|1035.8|1038.8|1036.8|1038.8|1036.8|1038.8|1035.8|0
1652148070000|2022-05-10 02:01:10|1038.5||1038.5||1038.5||1038.5||0
1652148080000|2022-05-10 02:01:20|1039|1037.3|1038.8|1037|1039|1037.3|1038.8|1037|5
1652148090000|2022-05-10 02:01:30|1039|1037.3|1038.8|1037|1039|1037.3|1038.8|1037|7
1652148100000|2022-05-10 02:01:40|1038.5|1036.8|1038.5|1036.3|1038.5|1036.8|1038.5|1036.3|1
1652148110000|2022-05-10 02:01:50|1038.3|1036|1038.3|1036|1038.3|1036|1038.3|1036|0
1652148120000|2022-05-10 02:02:00|1038.8||1038.5||1038.8||1038.5||0
1652148130000|2022-05-10 02:02:10|1038.8||1038.5||1038.8||1038.5||0
1652148160000|2022-05-10 02:02:40|1038.8|1036.3|1038.8|1036.3|1038.8|1036.3|1038.8|1036.3|0
1652148180000|2022-05-10 02:03:00||1036||1036||1036||1036|1
1652148190000|2022-05-10 02:03:10|1039.3||1038.8||1039.3||1038.8||0
1652148220000|2022-05-10 02:03:40||1035.8||1036||1036||1035.8|0
1652148250000|2022-05-10 02:04:10||1035.8||1035.8||1035.8||1035.8|0
1652148270000|2022-05-10 02:04:30||1036||1036||1036||1036|0
1652148280000|2022-05-10 02:04:40|1039.3||1038.5||1039.3||1038.5||0
1652148290000|2022-05-10 02:04:50|1038.8||1038.8||1038.8||1038.8||0
1652148300000|2022-05-10 02:05:00|1038.5||1038.5||1038.8||1038.3||0
1652148310000|2022-05-10 02:05:10|1038.3||1038.5||1038.5||1038.3||0
1652148320000|2022-05-10 02:05:20|1038.8||1038.8||1038.8||1038.8||0
1652148370000|2022-05-10 02:06:10|1038.5||1039||1039||1038.5||0
1652148380000|2022-05-10 02:06:20|1039.3||1039.3||1039.3||1039||0
1652148390000|2022-05-10 02:06:30|1039||1039.3||1039.3||1039||0
1652148400000|2022-05-10 02:06:40||1036.3||1036.5||1036.5||1036.3|0
1652148450000|2022-05-10 02:07:30|1039||1039||1039||1039||0
1652148480000|2022-05-10 02:08:00|1039.3||1039.8||1039.8||1039.3||0
1652148490000|2022-05-10 02:08:10|1039.5|1036.3|1039.8|1036.5|1039.8|1036.5|1039.3|1036.3|0
1652148500000|2022-05-10 02:08:20|1039.5||1039.5||1039.8||1039.5||0
1652148510000|2022-05-10 02:08:30|1039.3||1039.5||1039.5||1039.3||0
1652148520000|2022-05-10 02:08:40|1039.8||1039.8||1039.8||1039.8||0
1652148530000|2022-05-10 02:08:50|1039.3||1039.3||1039.3||1039.3||0
1652148540000|2022-05-10 02:09:00|1039.8|1036.8|1039.8|1037.3|1040|1037.3|1039.5|1036.8|6
1652148550000|2022-05-10 02:09:10|1040.3||1041.3||1041.3||1040.3||6
1652148590000|2022-05-10 02:09:50|1041.8|1037.5|1041.8|1037.8|1041.8|1037.8|1041.8|1037.5|0
1652148600000|2022-05-10 02:10:00|1042.3||1042.3||1042.3||1042.3||0
1652148620000|2022-05-10 02:10:20|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|0
1652148640000|2022-05-10 02:10:40|1042.5||1042.5||1042.8||1042.5||0
1652148650000|2022-05-10 02:10:50|1042.8||1042.8||1042.8||1042.5||0
1652148660000|2022-05-10 02:11:00|1042.5||1042.8||1042.8||1042.5||0
1652148670000|2022-05-10 02:11:10||1038.5||1038.5||1038.5||1038.5|0
1652148680000|2022-05-10 02:11:20|1042.5||1042.3||1042.5||1041.8||0
1652148690000|2022-05-10 02:11:30|1042||1041.8||1042||1041.8||0
1652148700000|2022-05-10 02:11:40|1041.5||1041.8||1042||1041.5||0
1652148710000|2022-05-10 02:11:50|1041.3||1041.3||1041.8||1041.3||0
1652148720000|2022-05-10 02:12:00|1041.8||1042||1042||1041.3||0
1652148730000|2022-05-10 02:12:10|1042.5|1038.8|1042.5|1038.8|1042.5|1038.8|1042.3|1038.8|0
1652148740000|2022-05-10 02:12:20|1042.8|1039.3|1043.3|1039|1043.3|1039.3|1042.8|1039|0
1652148750000|2022-05-10 02:12:30|1042.8|1039.3|1042.3|1039.3|1043.3|1039.3|1042.3|1039.3|0
1652148760000|2022-05-10 02:12:40|1042||1041.8||1042||1041.8||0
1652148770000|2022-05-10 02:12:50|1042.5||1041.8||1042.5||1041.5||0
1652148780000|2022-05-10 02:13:00|1041.5||1041.5||1042.5||1041.5||0
1652148790000|2022-05-10 02:13:10|1041.3||1041.3||1041.5||1041.3||0
1652148800000|2022-05-10 02:13:20|1041.5||1041.5||1041.5||1041.3||0
1652148810000|2022-05-10 02:13:30|1041.3|1038.8|1041.8|1039|1041.8|1039|1041|1038.8|0
1652148820000|2022-05-10 02:13:40|1041.5|1038.8|1041.5|1039|1041.8|1039|1041.5|1038.8|0
1652148830000|2022-05-10 02:13:50|1041.8|1038.8|1041.5|1039|1041.8|1039|1041.5|1038.8|0
1652148840000|2022-05-10 02:14:00|1042.3|1038.8|1041.5|1038.8|1042.3|1038.8|1041.5|1038.8|0
1652148850000|2022-05-10 02:14:10|1042.3|1039|1041.8|1039|1042.5|1039|1041.5|1038.8|0
1652148860000|2022-05-10 02:14:20|1042|1038.8|1041.5|1039|1042.3|1039|1041.5|1038.8|0
1652148870000|2022-05-10 02:14:30|1041.8|1038.8|1041.5|1039|1042|1039|1041.5|1038.8|0
1652148880000|2022-05-10 02:14:40|1042.3|1038.8|1041.8|1038.8|1042.3|1039|1041.5|1038.8|0
1652148890000|2022-05-10 02:14:50|1041.5|1039|1042.3|1039|1042.3|1039|1041.5|1038.8|0
1652148900000|2022-05-10 02:15:00|1042|1038.8|1041.8|1039|1042|1039|1041.8|1038.8|0
1652148910000|2022-05-10 02:15:10|1042||1042.3||1042.8||1041.8||0
1652148930000|2022-05-10 02:15:30||1038.8||1039||1039||1038.8|0
1652148940000|2022-05-10 02:15:40|1042|1038.8|1041.8|1038.8|1042|1039|1041.8|1038.8|0
1652148950000|2022-05-10 02:15:50|1042.5|1039|1042.3|1039|1042.5|1039|1041.8|1038.8|0
1652148960000|2022-05-10 02:16:00|1042.5||1042.3||1042.5||1042.3||0
1652148970000|2022-05-10 02:16:10|1042.5|1039.3|1042.3|1039.3|1043|1039.3|1042.3|1039.3|0
1652149000000|2022-05-10 02:16:40|1042.5|1039.8|1042.5|1039.8|1042.5|1039.8|1042.5|1039.8|0
1652149010000|2022-05-10 02:16:50|1042.3||1042.3||1042.3||1042.3||0
1652149040000|2022-05-10 02:17:20|1041.8||1041.8||1042.5||1041.8||0
1652149050000|2022-05-10 02:17:30|1042||1042||1042||1042||0
1652149060000|2022-05-10 02:17:40|1041.8||1041.8||1042.5||1041.8||0
1652149080000|2022-05-10 02:18:00|1042||1042.3||1042.5||1042||0
1652149110000|2022-05-10 02:18:30|1042||1042||1042.3||1042||0
1652149120000|2022-05-10 02:18:40|1042.3||1042.3||1042.3||1042.3||0
1652149150000|2022-05-10 02:19:10|1042||1041.8||1042.3||1041.8||0
1652149190000|2022-05-10 02:19:50|1041.5|1040|1042|1040|1042|1040|1041.5|1040|1
1652149200000|2022-05-10 02:20:00|1041.8|1040.3|1042|1040.3|1042|1040.3|1041.8|1040.3|2
1652149220000|2022-05-10 02:20:20|1042.3|1040.5|1042|1040.5|1042.3|1040.5|1042|1040.5|0
1652149230000|2022-05-10 02:20:30|1042.3|1040.8|1042.3|1040.8|1042.5|1040.8|1042|1040.8|6
1652149250000|2022-05-10 02:20:50|1042.5||1042.5||1042.5||1042.5||2
1652149270000|2022-05-10 02:21:10|||||||||1
1652149280000|2022-05-10 02:21:20||1041||1041||1041.3||1041|0
1652149290000|2022-05-10 02:21:30|1042|1040.8|1042.3|1040.8|1042.5|1040.8|1042|1040.8|90
1652149300000|2022-05-10 02:21:40|1042.5|1041|1042.5|1040.8|1043.3|1041|1042.5|1040.8|4
1652149310000|2022-05-10 02:21:50|1042.8||1042.5||1042.8||1042.3||0
1652149320000|2022-05-10 02:22:00|1042.8|1041|1043|1041.3|1043.5|1041.3|1042.8|1041|1
1652149330000|2022-05-10 02:22:10|1043.3|1041.5|1043|1041.5|1043.3|1041.5|1043|1041.5|0
1652149340000|2022-05-10 02:22:20|1042.8|1041.3|1042.8|1041.3|1043.8|1041.3|1042.8|1041.3|11
1652149350000|2022-05-10 02:22:30|||||||||1
1652149360000|2022-05-10 02:22:40|1043|1041.5|1042.8|1041.3|1043|1041.5|1042.8|1041.3|0
1652149370000|2022-05-10 02:22:50|||||||||1
1652149380000|2022-05-10 02:23:00|1042.5|1041|1042.5|1040.3|1042.8|1041|1042.3|1040.3|2
1652149390000|2022-05-10 02:23:10|1042.8|1040.5|1042.8|1040.5|1042.8|1040.5|1042.5|1040.5|0
1652149400000|2022-05-10 02:23:20|1043.5||1043||1043.5||1042.8||0
1652149410000|2022-05-10 02:23:30|1042.8||1042.8||1042.8||1042.8||0
1652149420000|2022-05-10 02:23:40|1043||1043||1043.3||1042.8||0
1652149430000|2022-05-10 02:23:50|1043.3||1042.8||1043.3||1042.8||0
1652149440000|2022-05-10 02:24:00|1042.5||1042.5||1042.5||1042.5||0
1652149450000|2022-05-10 02:24:10|1042.8||1042.5||1042.8||1042.5||1
1652149460000|2022-05-10 02:24:20|1042.8||1042.5||1042.8||1042.5||0
1652149470000|2022-05-10 02:24:30||1040.3||1040.3||1040.3||1040.3|0
1652149500000|2022-05-10 02:25:00|1042.3||1042.3||1042.3||1042.3||0
1652149530000|2022-05-10 02:25:30|1042.8||1042.8||1043||1042.8||1
1652149550000|2022-05-10 02:25:50|1043|1040.5|1042.8|1040.5|1043|1040.5|1042.8|1040.5|0
1652149560000|2022-05-10 02:26:00|1043||1043||1043||1043||0
1652149580000|2022-05-10 02:26:20|1043.3||1043.3||1043.5||1043.3||0
1652149600000|2022-05-10 02:26:40|1043.5||1043.3||1043.5||1043.3||0
1652149670000|2022-05-10 02:27:50|1043.5||1043||1043.5||1043||0
1652149680000|2022-05-10 02:28:00|1043.3||1043.3||1043.5||1043.3||0
1652149690000|2022-05-10 02:28:10|1043.5||1043.3||1043.5||1043||0
1652149710000|2022-05-10 02:28:30|1043.5||1043.3||1043.5||1043.3||0
1652149720000|2022-05-10 02:28:40|1043.5||1043.5||1043.5||1043.5||0
1652149730000|2022-05-10 02:28:50|1043.3||1043.5||1043.5||1043.3||0
1652149740000|2022-05-10 02:29:00|1043.3||1043.3||1043.5||1043.3||0
1652149750000|2022-05-10 02:29:10|1043.5||1043.5||1043.5||1043.5||0
1652149760000|2022-05-10 02:29:20|1043.8|1040.8|1043.8|1040.8|1044|1040.8|1043.8|1040.8|0
1652149770000|2022-05-10 02:29:30|1044|1041|1044|1041|1044|1041|1043.8|1041|0
1652149780000|2022-05-10 02:29:40|1043.8||1044||1044||1043.8||0
1652149790000|2022-05-10 02:29:50||1041.3||1041||1041.3||1041|0
1652149800000|2022-05-10 02:30:00|1044.3||1044.3||1044.5||1044.3||0
1652149810000|2022-05-10 02:30:10|1044|1041.3|1044.3|1041.5|1044.5|1041.5|1044|1041.3|0
1652149830000|2022-05-10 02:30:30|1044.5||1044.3||1044.5||1044.3||0
1652149850000|2022-05-10 02:30:50|1044.5||1044.5||1044.5||1044.3||0
1652149860000|2022-05-10 02:31:00||1041.8||1041.8||1041.8||1041.8|0
1652149880000|2022-05-10 02:31:20|1045|1042|1044.8|1042.3|1045|1042.3|1044.8|1042|0
1652149890000|2022-05-10 02:31:30|1045|1042.5|1045|1042.5|1045|1042.5|1045|1042.5|0
1652149900000|2022-05-10 02:31:40||1042.8||1042.5||1042.8||1042.3|0
1652149910000|2022-05-10 02:31:50||1042.8||1042.8||1042.8||1042.3|0
1652149920000|2022-05-10 02:32:00|1045.5|1042.5|1045.5|1043.3|1045.5|1043.3|1045.5|1042.5|0
1652149930000|2022-05-10 02:32:10|1045|1043|1045.5|1042.8|1045.5|1043|1045|1042.5|0
1652149940000|2022-05-10 02:32:20||1042.5||1042.3||1043||1042.3|0
1652149950000|2022-05-10 02:32:30|1045.3||1045.3||1045.3||1045.3||0
1652149980000|2022-05-10 02:33:00|1044.8||1044.8||1044.8||1044.8||2
1652150030000|2022-05-10 02:33:50|1044.5||1044.5||1044.5||1044.5||0
1652150050000|2022-05-10 02:34:10||1042||1042||1042||1042|1
1652150070000|2022-05-10 02:34:30|1044.3||1044.3||1044.3||1044.3||0
1652150090000|2022-05-10 02:34:50|1044||1044||1044||1044||0
1652150100000|2022-05-10 02:35:00|1044.3||1044.3||1044.3||1044.3||0
1652150170000|2022-05-10 02:36:10|1044|1041|1044|1041|1044|1041|1044|1041|0
1652150190000|2022-05-10 02:36:30|1043.8||1043.8||1043.8||1043.8||0
1652150300000|2022-05-10 02:38:20|1044.3||1044.3||1044.3||1044.3||0
1652150310000|2022-05-10 02:38:30|1044||1044||1044||1044||0
1652150330000|2022-05-10 02:38:50|1044.3||1044.3||1044.3||1044.3||0
1652150340000|2022-05-10 02:39:00|1044||1044||1044||1044||0
1652150350000|2022-05-10 02:39:10|1044.3||1044.3||1044.3||1044.3||0
1652150360000|2022-05-10 02:39:20|1044|1041.5|1044.5|1042.3|1044.8|1042.3|1044|1041.5|1
1652150370000|2022-05-10 02:39:30|1044.8||1044.8||1044.8||1044.5||0
1652150380000|2022-05-10 02:39:40|1044.5||1044.5||1044.5||1044.5||0
1652150430000|2022-05-10 02:40:30|1044.3|1041.5|1044.3|1041.5|1044.3|1041.5|1044.3|1041|1
1652150440000|2022-05-10 02:40:40||1041||1041||1041.5||1041|0
1652150450000|2022-05-10 02:40:50|1044||1044.5||1044.5||1044||0
1652150470000|2022-05-10 02:41:10|1044.3||1044.3||1044.3||1044.3||0
1652150490000|2022-05-10 02:41:30|1044|1040|1043.3|1040|1044|1040|1043.3|1040|1
1652150510000|2022-05-10 02:41:50||1040.3||1040.3||1040.3||1040.3|0
1652150520000|2022-05-10 02:42:00||1040.5||1040.5||1040.5||1040.5|0
1652150530000|2022-05-10 02:42:10|1043|1040.3|1042.8|1039.8|1043|1040.3|1042.8|1039.5|0
1652150580000|2022-05-10 02:43:00|1043.3|1040|1043.3|1039.8|1043.3|1040.3|1043|1039.8|0
1652150590000|2022-05-10 02:43:10|1043|1039.3|1042.8|1039.5|1043|1039.5|1042.8|1039.3|0
1652150620000|2022-05-10 02:43:40|1042.5|1039.3|1042.3|1039.3|1042.5|1039.3|1042.3|1039|0
1652150630000|2022-05-10 02:43:50||1039||1039||1039.3||1039|0
1652150640000|2022-05-10 02:44:00|1042|1039.3|1042.3|1039|1042.3|1039.3|1042|1039|0
1652150650000|2022-05-10 02:44:10|1042||1041.8||1042.3||1041.8||0
1652150660000|2022-05-10 02:44:20|1042.3||1042.3||1042.3||1042.3||0
1652150670000|2022-05-10 02:44:30|1042||1042.3||1042.3||1042||0
1652150680000|2022-05-10 02:44:40|1042||1042.3||1042.3||1042||0
1652150690000|2022-05-10 02:44:50||1039.3||1039||1039.3||1039|0
1652150700000|2022-05-10 02:45:00||1039.3||1039||1039.3||1039|0
1652150710000|2022-05-10 02:45:10||1039.3||1039||1039.3||1039|0
1652150720000|2022-05-10 02:45:20|1042|1038.8|1042|1038.8|1042|1039|1041.8|1038.8|0
1652150730000|2022-05-10 02:45:30|1041.5|1039|1041.5|1038.5|1041.5|1039|1041.5|1038.5|0
1652150780000|2022-05-10 02:46:20|1041.3||1041.3||1041.3||1041.3||0
1652150790000|2022-05-10 02:46:30|1041.5||1041.5||1041.5||1041.5||0
1652150840000|2022-05-10 02:47:20|1041.3||1041.3||1041.3||1041.3||0
1652150900000|2022-05-10 02:48:20|1041.5||1041.3||1041.5||1041.3||0
1652150910000|2022-05-10 02:48:30|1041|1038.3|1040.8|1038.3|1041|1038.3|1040.8|1038.3|0
1652150920000|2022-05-10 02:48:40|1041||1040.8||1041||1040.8||0
1652150930000|2022-05-10 02:48:50|1041||1040.5||1041||1040.5||0
1652150940000|2022-05-10 02:49:00|1040.8||1040.5||1040.8||1040.5||0
1652150950000|2022-05-10 02:49:10|1040.3|1038|1040|1037.8|1040.3|1038|1039.8|1037.3|0
1652150960000|2022-05-10 02:49:20|1039.8||1040.3||1040.3||1039.8||0
1652150970000|2022-05-10 02:49:30|1040||1040.3||1040.3||1040||0
1652150990000|2022-05-10 02:49:50|1040.5||1040.5||1040.5||1040.5||0
1652151000000|2022-05-10 02:50:00|1040.3||1040.3||1040.3||1040.3||0
1652151010000|2022-05-10 02:50:10|1040.5||1040.5||1040.5||1040.5||0
1652151020000|2022-05-10 02:50:20|1040.8||1040.8||1040.8||1040.8||0
1652151030000|2022-05-10 02:50:30|1040.5|1037.5|1040.3|1037.8|1040.5|1037.8|1040.3|1037.5|0
1652151040000|2022-05-10 02:50:40|1040.5||1040.3||1040.5||1040.3||0
1652151060000|2022-05-10 02:51:00|1040.5|1038|1041|1038|1041|1038|1040.5|1038|0
1652151070000|2022-05-10 02:51:10|1041.3|1038.3|1041.3|1038.3|1041.5|1038.3|1041.3|1038.3|2
1652151090000|2022-05-10 02:51:30|1041.5||1041.5||1041.5||1041.3||0
1652151100000|2022-05-10 02:51:40|1041.3||1041.3||1041.3||1041.3||0
1652151140000|2022-05-10 02:52:20|1041.5||1041.5||1041.5||1041.3||0
1652151180000|2022-05-10 02:53:00|1041.3||1041.3||1041.3||1041.3||0
1652151190000|2022-05-10 02:53:10|1041|1037.8|1041|1038|1041|1038|1041|1037.8|0
1652151200000|2022-05-10 02:53:20|1040.8|1037.8|1040|1037.5|1040.8|1037.8|1040|1037.5|0
1652151210000|2022-05-10 02:53:30|1040.3||1040.3||1040.3||1040.3||0
1652151220000|2022-05-10 02:53:40||1037||1037||1037||1037|0
1652151230000|2022-05-10 02:53:50|1040||1040||1040||1040||0
1652151250000|2022-05-10 02:54:10||1037.3||1037.5||1037.5||1037|0
1652151260000|2022-05-10 02:54:20|1039.8||1039.8||1039.8||1039.8||0
1652151270000|2022-05-10 02:54:30|1040|1037.8|1040|1037.5|1040|1037.8|1039.8|1037.5|0
1652151280000|2022-05-10 02:54:40|1039.8||1039.8||1039.8||1039.8||0
1652151290000|2022-05-10 02:54:50|1040||1040||1040||1040||0
1652151300000|2022-05-10 02:55:00||1036.8||1036.8||1036.8||1036.8|0
1652151310000|2022-05-10 02:55:10|1040.3|1037|1040.3|1036.8|1040.3|1037|1040.3|1036.8|0
1652151320000|2022-05-10 02:55:20|1040|1038|1040|1037.8|1040|1038|1040|1037.8|2
1652151330000|2022-05-10 02:55:30||1037.3||1037.5||1037.5||1037.3|0
1652151340000|2022-05-10 02:55:40||1037||1037||1037||1037|0
1652151370000|2022-05-10 02:56:10|1040.5|1038.3|1040.5|1038.5|1040.5|1038.5|1040.5|1038.3|0
1652151380000|2022-05-10 02:56:20||1039||1038.5||1039||1038.5|1
1652151390000|2022-05-10 02:56:30|1040.8|1039|1041|1039|1041|1039|1040.5|1039|0
1652151410000|2022-05-10 02:56:50||1038.8||1038.3||1038.8||1038.3|0
1652151420000|2022-05-10 02:57:00||1039.3||1038.3||1039.3||1038.3|0
1652151430000|2022-05-10 02:57:10|1042||1042||1042||1042||0
1652151580000|2022-05-10 02:59:40|1041.5||1041.5||1041.5||1041.5||0
1652151600000|2022-05-10 03:00:00|1041.3||1041.3||1041.3||1041.3||0
1652151620000|2022-05-10 03:00:20|1040.8|1038|1040.8|1037|1040.8|1038|1040.8|1037|0
1652151630000|2022-05-10 03:00:30||1036.8||1037||1037||1036.8|0
1652151640000|2022-05-10 03:00:40||1036.8||1037||1037||1036.8|0
1652151650000|2022-05-10 03:00:50||1036.8||1037||1037||1036.8|0
1652151660000|2022-05-10 03:01:00||1037.3||1037.3||1037.3||1037.3|0
1652151700000|2022-05-10 03:01:40||1037||1037.3||1037.3||1037|0
1652151720000|2022-05-10 03:02:00|1041.3||1041.3||1041.3||1041.3||0
1652151780000|2022-05-10 03:03:00|1041||1041.3||1041.3||1041||0
1652151850000|2022-05-10 03:04:10|1041.8|1037.8|1041.8|1037.8|1041.8|1037.8|1041.5|1037.8|0
1652151860000|2022-05-10 03:04:20|1041.5||1041.5||1041.5||1041.5||0
1652151880000|2022-05-10 03:04:40|1042||1042||1042||1042||0
1652151930000|2022-05-10 03:05:30|1042.3|1038.3|1042.3|1038.3|1042.3|1038.3|1042.3|1038.3|0
1652151950000|2022-05-10 03:05:50||1038.5||1038.8||1038.8||1038.5|0
1652151970000|2022-05-10 03:06:10|1043|1039|1043|1039.5|1043|1039.5|1043|1039|0
1652152020000|2022-05-10 03:07:00||1040||1040||1040||1040|0
1652152050000|2022-05-10 03:07:30|1043.3||1043||1043.3||1043||0
1652152060000|2022-05-10 03:07:40|1043.3||1043.3||1043.3||1043.3||0
1652152070000|2022-05-10 03:07:50|1043|1040.5|1043.3|1041|1043.3|1041|1043|1040.5|0
1652152080000|2022-05-10 03:08:00|1043||1043.3||1043.3||1043||0
1652152120000|2022-05-10 03:08:40|1044.3||1044.3||1044.5||1044.3||0
1652152130000|2022-05-10 03:08:50|1044||1044||1044||1044||0
1652152140000|2022-05-10 03:09:00|1044.3||1044.3||1044.3||1044.3||0
1652152150000|2022-05-10 03:09:10||1041.3||1041.8||1041.8||1041.3|0
1652152160000|2022-05-10 03:09:20|1044.5|1041.5|1044.3|1041.8|1044.5|1041.8|1044.3|1041.5|0
1652152170000|2022-05-10 03:09:30|1044.5|1041.5|1044.3|1041.8|1044.5|1041.8|1044.3|1041.5|0
1652152180000|2022-05-10 03:09:40||1041.5||1041.5||1041.8||1041.5|0
1652152190000|2022-05-10 03:09:50|1044.5||1044.3||1044.5||1044.3||0
1652152200000|2022-05-10 03:10:00|1044|1041.3|1044|1041|1044|1041.3|1044|1041|0
1652152220000|2022-05-10 03:10:20|1043.8|1040.5|1043.8|1040.5|1043.8|1040.5|1043.8|1040.5|0
1652152230000|2022-05-10 03:10:30|1044||1043.8||1044||1043.8||0
1652152250000|2022-05-10 03:10:50|1044||1044||1044||1044||0
1652152260000|2022-05-10 03:11:00|1044.5|1041|1044.3|1041|1044.5|1041|1044.3|1041|0
1652152270000|2022-05-10 03:11:10|1044.5||1044.5||1044.5||1044.3||0
1652152280000|2022-05-10 03:11:20|1044.3||1044.3||1044.5||1044.3||0
1652152290000|2022-05-10 03:11:30|1044|1040.8|1044|1040.8|1044|1040.8|1044|1040.8|0
1652152300000|2022-05-10 03:11:40||1041||1041||1041||1040.8|0
1652152330000|2022-05-10 03:12:10||1040.8||1040.8||1041||1040.8|0
1652152340000|2022-05-10 03:12:20|1043.8||1043.8||1043.8||1043.8||0
1652152350000|2022-05-10 03:12:30|1043|1040.5|1043|1039.8|1043|1040.5|1043|1039.8|0
1652152430000|2022-05-10 03:13:50|1042.8||1042.8||1043||1042.8||0
1652152440000|2022-05-10 03:14:00|1043|1039.5|1043|1039.5|1043|1039.5|1042.8|1039.5|0
1652152470000|2022-05-10 03:14:30|1042.8|1039.3|1042.5|1039.5|1042.8|1039.5|1042.5|1039.3|0
1652152480000|2022-05-10 03:14:40|1043||1043||1043||1043||0
1652152490000|2022-05-10 03:14:50|1042.8||1043||1043||1042.8||0
1652152510000|2022-05-10 03:15:10|1042.8|1039.3|1042.3|1039.3|1042.8|1039.3|1042.3|1039.3|0
1652152520000|2022-05-10 03:15:20|1042||1042.3||1042.3||1042||0
1652152530000|2022-05-10 03:15:30|1042||1042||1042||1042||0
1652152540000|2022-05-10 03:15:40|1041.8||1041.8||1042||1041.8||0
1652152550000|2022-05-10 03:15:50|1042.3||1042||1042.3||1042||0
1652152560000|2022-05-10 03:16:00|1041.8||1041.8||1041.8||1041.8||0
1652152570000|2022-05-10 03:16:10||1039||1039.3||1039.3||1039|0
1652152580000|2022-05-10 03:16:20|1041.5|1039|1041.5|1038.8|1041.5|1039|1041.5|1038.8|0
1652152590000|2022-05-10 03:16:30|1041.8||1041.8||1041.8||1041.8||0
1652152600000|2022-05-10 03:16:40|1042.3||1042||1042.3||1042||0
1652152610000|2022-05-10 03:16:50|1042.3||1042||1042.3||1042||0
1652152620000|2022-05-10 03:17:00|1041.8||1041.5||1041.8||1041.3||0
1652152640000|2022-05-10 03:17:20|1041.3||1041.8||1041.8||1041.3||0
1652152650000|2022-05-10 03:17:30|1041.5||1041.5||1041.5||1041.5||0
1652152670000|2022-05-10 03:17:50|1041.3||1041.8||1041.8||1041.3||0
1652152680000|2022-05-10 03:18:00|1041.5|1038|1041.5|1038|1041.5|1038|1041.5|1038|15
1652152690000|2022-05-10 03:18:10|1041.8|1038.3|1041.5|1038.3|1041.8|1038.3|1041.5|1038.3|0
1652152700000|2022-05-10 03:18:20|1041.3||1041.3||1041.3||1041.3||0
1652152720000|2022-05-10 03:18:40|1041.8||1041.8||1041.8||1041.8||0
1652152730000|2022-05-10 03:18:50|1042.3||1041.8||1042.3||1041.8||0
1652152750000|2022-05-10 03:19:10|1041.5||1041.3||1041.5||1041.3||3
1652152800000|2022-05-10 03:20:00|1041.8||1041.5||1041.8||1041.5||1
1652152840000|2022-05-10 03:20:40|1041.3||1041.5||1041.5||1041.3||0
1652152850000|2022-05-10 03:20:50|1041.3||1041.3||1041.3||1041.3||0
1652152860000|2022-05-10 03:21:00|1040.8||1041||1041||1040.8||0
1652152910000|2022-05-10 03:21:50|1040.8||1040.8||1041||1040.8||0
1652152920000|2022-05-10 03:22:00|1041||1041||1041||1040.8||0
1652152940000|2022-05-10 03:22:20|1040.8||1040.8||1040.8||1040.8||0
1652152950000|2022-05-10 03:22:30|1041||1041||1041||1041||0
1652152960000|2022-05-10 03:22:40|1040.8||1040.8||1040.8||1040.8||0
1652152970000|2022-05-10 03:22:50|1040.5|1037.5|1040.3|1037.5|1040.5|1037.8|1040.3|1037.5|0
1652153000000|2022-05-10 03:23:20|1040||1040||1040||1040||0
1652153010000|2022-05-10 03:23:30||1037||1037||1037||1037|0
1652153020000|2022-05-10 03:23:40|1039.8||1039.8||1039.8||1039.8||1
1652153040000|2022-05-10 03:24:00|1040||1040||1040||1040||0
1652153060000|2022-05-10 03:24:20|1039.8||1039.8||1039.8||1039.8||0
1652153090000|2022-05-10 03:24:50|1039.5|1036.5|1039.3|1036.5|1039.5|1036.5|1039.3|1036.5|0
1652153100000|2022-05-10 03:25:00|1039||1039||1039||1039||0
1652153120000|2022-05-10 03:25:20||1036.3||1036.3||1036.3||1036.3|0
1652153140000|2022-05-10 03:25:40|1038.8|1035.8|1039|1035.8|1039|1035.8|1038.8|1035.8|0
1652153150000|2022-05-10 03:25:50|1038.8||1038.8||1038.8||1038.8||0
1652153190000|2022-05-10 03:26:30|1038.3||1038.3||1038.3||1038.3||13
1652153210000|2022-05-10 03:26:50|1038.8|1035.3|1038.5|1035.3|1038.8|1035.3|1038.5|1035.3|8
1652153220000|2022-05-10 03:27:00|1038.3|1035.8|1038.3|1035.8|1038.3|1035.8|1038.3|1035.8|1
1652153230000|2022-05-10 03:27:10||1035.5||1035.5||1035.8||1035.5|6
1652153240000|2022-05-10 03:27:20||1035||1035||1035||1035|0
1652153280000|2022-05-10 03:28:00|1038||1038||1038||1038||0
1652153290000|2022-05-10 03:28:10||1035.5||1035.5||1035.5||1035.5|0
1652153300000|2022-05-10 03:28:20||1035||1035.5||1035.5||1035|0
1652153310000|2022-05-10 03:28:30||1035||1035.3||1035.5||1035|0
1652153320000|2022-05-10 03:28:40||1035.5||1035.5||1035.5||1035.5|0
1652153340000|2022-05-10 03:29:00|1037.8|1035.3|1037.5|1035.3|1037.8|1035.3|1037.5|1035.3|0
1652153350000|2022-05-10 03:29:10|1038|1035.5|1038|1035.8|1038|1035.8|1038|1035.5|0
1652153360000|2022-05-10 03:29:20||1036||1035.8||1036||1035.8|1
1652153370000|2022-05-10 03:29:30||1035.5||1035.8||1035.8||1035.5|0
1652153380000|2022-05-10 03:29:40||1035.5||1035.5||1035.5||1035.5|0
1652153390000|2022-05-10 03:29:50|1037.8|1035.3|1038|1035|1038|1035.3|1037.8|1035|0
1652153400000|2022-05-10 03:30:00|1037.8||1037.8||1037.8||1037.8||0
1652153410000|2022-05-10 03:30:10|1038||1038||1038||1038||0
1652153490000|2022-05-10 03:31:30||1035.5||1036||1036||1035.5|0
1652153510000|2022-05-10 03:31:50|1038.8||1039||1039||1038.8||6
1652153520000|2022-05-10 03:32:00|1038.8|1036.3|1038.8|1036|1038.8|1036.3|1038.8|1036|0
1652153530000|2022-05-10 03:32:10|1039|1036.3|1039|1036|1039|1036.3|1038.8|1036|0
1652153540000|2022-05-10 03:32:20|1038.8|1036.3|1038.8|1036.3|1038.8|1036.3|1038.8|1036.3|0
1652153550000|2022-05-10 03:32:30|1039||1038.8||1039||1038.8||0
1652153580000|2022-05-10 03:33:00|1039||1038.8||1039||1038.8||0
1652153600000|2022-05-10 03:33:20||1036||1035.8||1036||1035.8|0
1652153700000|2022-05-10 03:35:00||1036||1036||1036||1036|0
1652153720000|2022-05-10 03:35:20|1039|1036.3|1039|1036.3|1039|1036.3|1039|1036.3|0
1652153730000|2022-05-10 03:35:30|1040|1036.8|1040|1036.8|1040|1036.8|1040|1036.8|5
1652153870000|2022-05-10 03:37:50||1036.5||1036.5||1036.5||1036.5|0
1652153880000|2022-05-10 03:38:00|1040.3||1040.3||1040.3||1040.3||1
1652154000000|2022-05-10 03:40:00||1037.3||1037.3||1037.3||1037.3|0
1652154010000|2022-05-10 03:40:10||1037||1037.3||1037.3||1037|0
1652154050000|2022-05-10 03:40:50||1037.5||1037.5||1037.5||1037.5|0
1652154120000|2022-05-10 03:42:00||1037.8||1037.8||1037.8||1037.5|0
1652154130000|2022-05-10 03:42:10||1037.5||1037.5||1037.5||1037.5|0
1652154170000|2022-05-10 03:42:50||1037.8||1037.8||1037.8||1037.8|0
1652154180000|2022-05-10 03:43:00||1037.5||1037.8||1037.8||1037.5|0
1652154190000|2022-05-10 03:43:10||1037.5||1037.5||1037.5||1037.5|0
1652154250000|2022-05-10 03:44:10|1040||1040||1040||1040||0
1652154260000|2022-05-10 03:44:20|1040.5||1040.5||1040.5||1040.5||0
1652154360000|2022-05-10 03:46:00||1037.8||1037.5||1037.8||1037.5|0
1652154390000|2022-05-10 03:46:30|1041.3|1037.8|1041.3|1037.8|1041.3|1037.8|1041.3|1037.8|0
1652154400000|2022-05-10 03:46:40|1041||1041||1041||1041||0
1652154420000|2022-05-10 03:47:00||1037.5||1037.5||1037.5||1037.5|0
1652154450000|2022-05-10 03:47:30|1041.3|1038.3|1041.3|1038.3|1041.3|1038.3|1041.3|1038.3|0
1652154460000|2022-05-10 03:47:40|1041||1041||1041.3||1041||0
1652154470000|2022-05-10 03:47:50|1041.3||1041.3||1041.3||1041.3||0
1652154480000|2022-05-10 03:48:00|1041||1041||1041.3||1041||0
1652154500000|2022-05-10 03:48:20|1041.3||1041||1041.3||1041||0
1652154520000|2022-05-10 03:48:40|1041.3||1041.3||1041.3||1041.3||0
1652154530000|2022-05-10 03:48:50|1041|1037.8|1041.3|1038.5|1041.3|1038.5|1041|1037.8|0
1652154580000|2022-05-10 03:49:40||1038||1038.5||1038.5||1038|2
1652154730000|2022-05-10 03:52:10|1041.5|1038.8|1041.5|1038.8|1041.5|1038.8|1041.5|1038.8|0
1652154740000|2022-05-10 03:52:20|1042.3|1039|1042.3|1039|1042.3|1039|1042.3|1038.8|5
1652154750000|2022-05-10 03:52:30|1042.5|1039.5|1042.5|1039.8|1042.5|1039.8|1042.5|1039.5|2
1652154800000|2022-05-10 03:53:20||1040||1040||1040||1040|0
1652154810000|2022-05-10 03:53:30||1040.3||1040.3||1040.3||1040|0
1652154820000|2022-05-10 03:53:40||1040||1040||1040||1040|0
1652154840000|2022-05-10 03:54:00||1040.3||1040.3||1040.3||1040.3|0
1652154930000|2022-05-10 03:55:30||1039.8||1039.5||1039.8||1039.3|0
1652154990000|2022-05-10 03:56:30|1042.8||1042.5||1042.8||1042.5||0
1652155000000|2022-05-10 03:56:40||1040||1040.3||1040.3||1040|0
1652155010000|2022-05-10 03:56:50|1042.8||1042.8||1042.8||1042.8||0
1652155020000|2022-05-10 03:57:00||1039.8||1040.5||1040.5||1039.8|0
1652155030000|2022-05-10 03:57:10|1043|1040|1043|1040.5|1043|1040.5|1043|1040|0
1652155070000|2022-05-10 03:57:50|1043.5||1043.8||1043.8||1043.5||0
1652155090000|2022-05-10 03:58:10|1044|1041.3|1044|1041|1044|1041.3|1044|1041|0
1652155100000|2022-05-10 03:58:20||1041.3||1041.3||1041.3||1040.8|0
1652155110000|2022-05-10 03:58:30||1040.8||1041.3||1041.3||1040.8|0
1652155120000|2022-05-10 03:58:40||1041||1040.8||1041||1040.8|0
1652155130000|2022-05-10 03:58:50||1041||1041||1041||1040.8|0
1652155140000|2022-05-10 03:59:00||1040.8||1041||1041||1040.8|0
1652155150000|2022-05-10 03:59:10||1040.8||1040.8||1040.8||1040.8|0
1652155310000|2022-05-10 04:01:50|1044.3|1041|1044.3|1041.3|1044.3|1041.3|1044.3|1040.8|0
1652155320000|2022-05-10 04:02:00|1044.5||1044.3||1044.5||1044.3||0
1652155330000|2022-05-10 04:02:10|1044.5|1041.5|1044.3|1041.5|1044.5|1041.5|1044.3|1041.5|0
1652155340000|2022-05-10 04:02:20|1044.5||1044.3||1044.5||1044.3||0
1652155350000|2022-05-10 04:02:30|1044.5||1044.3||1044.5||1044.3||0
1652155360000|2022-05-10 04:02:40|1044.5||1044.3||1044.5||1044.3||0
1652155390000|2022-05-10 04:03:10|1044|1041.3|1044|1041.5|1044|1041.5|1044|1041.3|0
1652155400000|2022-05-10 04:03:20|1044.5||1044.3||1044.5||1044.3||0
1652155440000|2022-05-10 04:04:00|1044|1041.3|1044|1041.5|1044|1041.5|1044|1041.3|0
1652155450000|2022-05-10 04:04:10|1044.5|1040.8|1044.3|1041.5|1044.5|1041.5|1044.3|1040.8|0
1652155470000|2022-05-10 04:04:30|1044.5||1044.3||1044.5||1044.3||0
1652155500000|2022-05-10 04:05:00|1044.5||1044.3||1044.5||1044.3||0
1652155520000|2022-05-10 04:05:20|1044.5||1044.3||1044.5||1044.3||0
1652155530000|2022-05-10 04:05:30|1044.5||1044.3||1044.5||1044.3||0
1652155620000|2022-05-10 04:07:00||1041.8||1041.8||1041.8||1041.8|0
1652155630000|2022-05-10 04:07:10||1042||1042||1042||1042|0
1652155640000|2022-05-10 04:07:20||1042.3||1042.3||1042.3||1042.3|0
1652155680000|2022-05-10 04:08:00|||||||||1
1652155710000|2022-05-10 04:08:30|1044|1041.3|1044|1041.3|1044|1041.3|1044|1041.3|1
1652155720000|2022-05-10 04:08:40|1043.8|1040.8|1043.8|1041.3|1043.8|1041.3|1043.8|1040.8|2
1652155730000|2022-05-10 04:08:50||1041.5||1041.5||1041.5||1041.3|0
1652155740000|2022-05-10 04:09:00||1041.3||1041.3||1041.5||1041.3|0
1652155760000|2022-05-10 04:09:20||1041.5||1041.5||1041.5||1041.5|0
1652155770000|2022-05-10 04:09:30||1041.8||1041.5||1041.8||1041.5|0
1652155790000|2022-05-10 04:09:50||1041.3||1041.5||1041.5||1041.3|0
1652155800000|2022-05-10 04:10:00||1041.3||1041.5||1041.5||1041.3|0
1652155810000|2022-05-10 04:10:10||1041.8||1041.8||1041.8||1041.5|0
1652155820000|2022-05-10 04:10:20||1041.5||1041.5||1041.5||1041.5|0
1652155840000|2022-05-10 04:10:40||1041.8||1041.8||1041.8||1041.8|0
1652155860000|2022-05-10 04:11:00||1041.5||1041.5||1041.5||1041.5|0
1652155870000|2022-05-10 04:11:10|1044|1041.8|1044|1041.8|1044|1041.8|1044|1041.8|0
1652155890000|2022-05-10 04:11:30|1043.8||1043.8||1043.8||1043.8||0
1652155920000|2022-05-10 04:12:00||1041.5||1041.5||1041.5||1041.5|1
1652155960000|2022-05-10 04:12:40||1040.5||1040.5||1040.5||1040.5|2
1652155980000|2022-05-10 04:13:00||1040||1040||1040||1040|0
1652156130000|2022-05-10 04:15:30|1043.5|1040.3|1043.5|1040.5|1043.5|1040.5|1043.5|1040.3|0
1652156150000|2022-05-10 04:15:50|1043.8||1043.5||1043.8||1043.5||0
1652156200000|2022-05-10 04:16:40|1043.8||1043.5||1043.8||1043.5||0
1652156210000|2022-05-10 04:16:50|1043.8|1040.8|1043.8|1040.8|1043.8|1040.8|1043.5|1040.8|0
1652156220000|2022-05-10 04:17:00|1043.5|1041|1043.8|1041|1043.8|1041|1043.5|1041|0
1652156290000|2022-05-10 04:18:10|1043.5|1039.8|1043.5|1040|1043.8|1040|1043.5|1039.8|0
1652156320000|2022-05-10 04:18:40|1043.8|1040.3|1043.8|1040.3|1043.8|1040.3|1043.8|1040.3|0
1652156360000|2022-05-10 04:19:20|1043.5|1040.5|1043.5|1040.5|1043.5|1040.5|1043.5|1040.5|0
1652156380000|2022-05-10 04:19:40|1044|1040.8|1044|1041|1044|1041|1044|1040.8|0
1652156400000|2022-05-10 04:20:00|1044.3||1044||1044.3||1044||0
1652156410000|2022-05-10 04:20:10|1044.3||1044.3||1044.3||1044||0
1652156420000|2022-05-10 04:20:20|1044|1041.5|1044|1041.3|1044.3|1041.5|1044|1041.3|0
1652156430000|2022-05-10 04:20:30||1041.5||1041.5||1041.5||1041.3|0
1652156440000|2022-05-10 04:20:40||1041.3||1041.5||1041.5||1041.3|0
1652156450000|2022-05-10 04:20:50|1044.3|1041.8|1044|1041.8|1044.3|1041.8|1044|1041.8|0
1652156470000|2022-05-10 04:21:10|1043.8|1041.3|1044|1041.3|1044|1041.5|1043.8|1041.3|0
1652156480000|2022-05-10 04:21:20||1041.5||1041.5||1041.5||1041.3|0
1652156490000|2022-05-10 04:21:30||1041.3||1041.3||1041.3||1041.3|0
1652156570000|2022-05-10 04:22:50||1041.5||1041.3||1041.5||1041.3|0
1652156590000|2022-05-10 04:23:10||1041.5||1041.3||1041.5||1041.3|0
1652156630000|2022-05-10 04:23:50||1041.5||1041.5||1041.5||1041.5|0
1652156700000|2022-05-10 04:25:00|1043.8|1040.8|1043.8|1041|1043.8|1041|1043.8|1040.8|1
1652156750000|2022-05-10 04:25:50|1044||1043.8||1044||1043.8||0
1652156760000|2022-05-10 04:26:00|1044||1043.8||1044||1043.8||0
1652156970000|2022-05-10 04:29:30|1044||1044||1044||1043.8||1
1652157000000|2022-05-10 04:30:00|1044.3||1044.3||1044.3||1044.3||0
1652157010000|2022-05-10 04:30:10|1044|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|0
1652157020000|2022-05-10 04:30:20|1044|1042|1044|1042|1044|1042.3|1044|1042|0
1652157030000|2022-05-10 04:30:30|1044.3|1042.3|1044.3|1042.3|1044.5|1042.3|1044.3|1042.3|0
1652157040000|2022-05-10 04:30:40|1044.5||1044.5||1044.5||1044.5||0
1652157050000|2022-05-10 04:30:50|1044.3||1044.3||1044.3||1044.3||0
1652157060000|2022-05-10 04:31:00|1044.5||1044.5||1044.5||1044.5||0
1652157080000|2022-05-10 04:31:20|1044.3||1044.3||1044.5||1044.3||0
1652157110000|2022-05-10 04:31:50|1044|1041.3|1044|1041|1044|1041.3|1044|1040.5|1
1652157180000|2022-05-10 04:33:00|1044.3||1044.3||1044.3||1044||0
1652157190000|2022-05-10 04:33:10|1044||1044||1044.3||1044||0
1652157200000|2022-05-10 04:33:20|1044.3||1044.3||1044.3||1044||0
1652157210000|2022-05-10 04:33:30|1044||1044.3||1044.3||1044||0
1652157220000|2022-05-10 04:33:40|1044||1044.3||1044.3||1044||0
1652157240000|2022-05-10 04:34:00|1044||1044.3||1044.3||1044||0
1652157250000|2022-05-10 04:34:10|1044||1044.3||1044.3||1044||0
1652157270000|2022-05-10 04:34:30|1044|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|0
1652157280000|2022-05-10 04:34:40|1044||1044.3||1044.3||1044||0
1652157290000|2022-05-10 04:34:50|1044||1044||1044.3||1044||0
1652157310000|2022-05-10 04:35:10|1044.3|1041.3|1044.3|1041.8|1044.3|1041.8|1044.3|1041.3|0
1652157340000|2022-05-10 04:35:40|1044||1044||1044||1044||0
1652157350000|2022-05-10 04:35:50|1044.3||1044.3||1044.3||1044.3||0
1652157360000|2022-05-10 04:36:00|1044|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|0
1652157400000|2022-05-10 04:36:40|1044||1044||1044.3||1044||0
1652157420000|2022-05-10 04:37:00|1044.3||1044||1044.3||1044||0
1652157430000|2022-05-10 04:37:10|1044.3|1041.5|1044|1041.8|1044.3|1041.8|1044|1041.5|0
1652157450000|2022-05-10 04:37:30|1044.3||1044.3||1044.3||1044.3||0
1652157460000|2022-05-10 04:37:40|1044|1041.5|1044|1041.8|1044|1041.8|1044|1041.5|0
1652157470000|2022-05-10 04:37:50|1044.3||1044.3||1044.3||1044.3||0
1652157480000|2022-05-10 04:38:00|1044||1044.3||1044.3||1044||0
1652157590000|2022-05-10 04:39:50|1044||1044||1044.3||1044||0
1652157630000|2022-05-10 04:40:30||1040.5||1041||1041||1040.5|1
1652157650000|2022-05-10 04:40:50|1044.3||1044||1044.3||1044||0
1652157660000|2022-05-10 04:41:00|1044.3||1044||1044.3||1044||0
1652157670000|2022-05-10 04:41:10|1044.3|1041.3|1044.3|1041.8|1044.3|1041.8|1044|1041.3|0
1652157680000|2022-05-10 04:41:20|1044|1042|1044|1041.8|1044.3|1042.3|1044|1041.8|0
1652157690000|2022-05-10 04:41:30|1044.3||1044.3||1044.3||1044||0
1652157700000|2022-05-10 04:41:40|1044|1041.5|1044|1041.5|1044|1041.5|1044|1041.5|0
1652157710000|2022-05-10 04:41:50||1041.8||1041.5||1041.8||1041.5|0
1652157790000|2022-05-10 04:43:10|||||||||8
1652157800000|2022-05-10 04:43:20|||||||||5
1652157810000|2022-05-10 04:43:30||1041.8||1041.8||1041.8||1041.8|0
1652157820000|2022-05-10 04:43:40|1044.3||1044||1044.3||1044||0
1652157830000|2022-05-10 04:43:50||1041.5||1041.5||1041.5||1041.5|0
1652157880000|2022-05-10 04:44:40|1044.3||1044||1044.3||1044||0
1652157930000|2022-05-10 04:45:30|1044.3||1044.3||1044.3||1044||0
1652157940000|2022-05-10 04:45:40|1044||1044||1044||1044||0
1652157970000|2022-05-10 04:46:10|1044.3|1041.8|1044|1041.8|1044.3|1041.8|1044|1041.8|0
1652157980000|2022-05-10 04:46:20|1044.3||1044.3||1044.3||1044||0
1652158000000|2022-05-10 04:46:40|1044||1044||1044||1044||0
1652158030000|2022-05-10 04:47:10|1044.3|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|0
1652158050000|2022-05-10 04:47:30|1044|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|0
1652158060000|2022-05-10 04:47:40|1044||1044||1044||1044||0
1652158080000|2022-05-10 04:48:00|1044.3||1044.3||1044.3||1044.3||0
1652158110000|2022-05-10 04:48:30|1044|1042.3|1044.3|1042.3|1044.5|1042.3|1044|1042|0
1652158160000|2022-05-10 04:49:20||1042||1042||1042.3||1042|0
1652158190000|2022-05-10 04:49:50|1044|1041.5|1044|1041.8|1044|1041.8|1044|1041.5|1
1652158240000|2022-05-10 04:50:40||1041.5||1041.8||1041.8||1041.5|0
1652158250000|2022-05-10 04:50:50|1044.3||1044||1044.3||1044||0
1652158260000|2022-05-10 04:51:00|1044.3||1044.3||1044.3||1044.3||0
1652158270000|2022-05-10 04:51:10|1044||1044||1044||1044||0
1652158320000|2022-05-10 04:52:00|1044.3||1044||1044.3||1044||0
1652158330000|2022-05-10 04:52:10|1044.3||1044||1044.3||1044||0
1652158430000|2022-05-10 04:53:50|1044.3||1044||1044.3||1044||0
1652158470000|2022-05-10 04:54:30|1044.3|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|0
1652158480000|2022-05-10 04:54:40|1044||1044.3||1044.3||1044||2
1652158510000|2022-05-10 04:55:10|1044||1044||1044.3||1044||0
1652158570000|2022-05-10 04:56:10|1044.3||1044.3||1044.3||1044.3||0
1652158590000|2022-05-10 04:56:30|1044||1044.3||1044.3||1044||0
1652158620000|2022-05-10 04:57:00|1044||1044.3||1044.3||1044||0
1652158650000|2022-05-10 04:57:30|1044||1044.3||1044.3||1044||0
1652158700000|2022-05-10 04:58:20|1044||1044||1044||1044||0
1652158710000|2022-05-10 04:58:30|1044.3||1044.3||1044.3||1044.3||0
1652158720000|2022-05-10 04:58:40|1044||1044||1044.3||1044||0
1652158740000|2022-05-10 04:59:00|1044.3||1044||1044.3||1044||0
1652158750000|2022-05-10 04:59:10||1041.5||1041.8||1041.8||1041.5|0
1652158810000|2022-05-10 05:00:10|1044.3|1042|1044.3|1042|1044.3|1042|1044.3|1042|0
1652158820000|2022-05-10 05:00:20|1044|1041.8|1044.3|1042.3|1044.3|1042.3|1043.8|1041.8|0
1652158840000|2022-05-10 05:00:40|1044.5||1044.5||1044.5||1044.5||0
1652158850000|2022-05-10 05:00:50|1044.3|1041.8|1044.3|1042.3|1044.3|1042.3|1044|1041.8|0
1652158900000|2022-05-10 05:01:40|1044.5|1042.5|1044.5|1043|1044.5|1043|1044.3|1042.3|0
1652158910000|2022-05-10 05:01:50|1044.8|1043.3|1044.8|1043.3|1045|1043.3|1044.8|1043|0
1652158920000|2022-05-10 05:02:00|1045|1043.5|1046|1044|1046.3|1044.3|1045|1043.5|0
1652158930000|2022-05-10 05:02:10||1044.3||1044.3||1044.3||1044.3|0
1652158940000|2022-05-10 05:02:20|1046.3||1046.3||1046.3||1046.3||0
1652158950000|2022-05-10 05:02:30|1046.5||1046.8||1046.8||1046.5||0
1652158960000|2022-05-10 05:02:40|1046.3|1045|1046.8|1044.8|1046.8|1045|1046.3|1044.8|2
1652158970000|2022-05-10 05:02:50||1045||1045||1045||1045|0
1652158990000|2022-05-10 05:03:10|1046.5|1045.3|1046|1044.3|1046.5|1045.3|1046|1043.8|1
1652159020000|2022-05-10 05:03:40|1046.3||1046||1046.3||1046||0
1652159140000|2022-05-10 05:05:40||1044||1044||1044||1044|1
1652159190000|2022-05-10 05:06:30||1043||1043||1043||1043|4
1652159200000|2022-05-10 05:06:40|1045|1042.8|1045|1042.8|1045|1042.8|1045|1042.8|5
1652159230000|2022-05-10 05:07:10|1045.3||1045.3||1045.3||1045.3||0
1652159250000|2022-05-10 05:07:30||1043||1043.3||1043.3||1043|0
1652159260000|2022-05-10 05:07:40||1043||1043||1043||1043|0
1652159270000|2022-05-10 05:07:50||1043.3||1043||1043.3||1042.8|0
1652159280000|2022-05-10 05:08:00||1042.8||1043||1043||1042.8|0
1652159290000|2022-05-10 05:08:10||1042.8||1043||1043||1042.8|0
1652159300000|2022-05-10 05:08:20||1043.3||1043.3||1043.3||1043.3|0
1652159310000|2022-05-10 05:08:30|1046|1043.5|1046|1043.5|1046|1043.5|1046|1043.5|2
1652159320000|2022-05-10 05:08:40|1046.3|1043.8|1046.3|1043.8|1046.5|1043.8|1046.3|1043.8|0
1652159330000|2022-05-10 05:08:50|1046.5|1044|1046.5|1044.3|1046.5|1044.3|1046.3|1044|0
1652159340000|2022-05-10 05:09:00|1046.3||1046.3||1046.3||1046.3||0
1652159350000|2022-05-10 05:09:10|1046.5||1046.5||1046.5||1046.5||0
1652159360000|2022-05-10 05:09:20|1046.3||1046.3||1046.3||1046.3||0
1652159380000|2022-05-10 05:09:40|1046||1046.3||1046.3||1046||0
1652159470000|2022-05-10 05:11:10||1044.5||1044.5||1044.5||1044.5|0
1652159500000|2022-05-10 05:11:40|1046.5|1044.8|1046.8|1044.5|1046.8|1044.8|1046.5|1044.5|9
1652159510000|2022-05-10 05:11:50|1047.5|1044.8|1047.5|1045|1047.5|1045|1047.5|1044.8|1
1652159530000|2022-05-10 05:12:10||1045.8||1045.8||1045.8||1045.8|0
1652159570000|2022-05-10 05:12:50|1047.3|1045.5|1047.3|1045|1047.3|1045.5|1047.3|1045|3
1652159580000|2022-05-10 05:13:00|1047.5||1047.5||1047.5||1047.3||0
1652159640000|2022-05-10 05:14:00|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|0
1652159710000|2022-05-10 05:15:10|1048||1048||1048||1048||0
1652159720000|2022-05-10 05:15:20|1048.3|1045.8|1048.3|1045.8|1048.3|1045.8|1048.3|1045.5|0
1652159770000|2022-05-10 05:16:10|1048.5||1048.5||1048.5||1048.5||0
1652159780000|2022-05-10 05:16:20||1045.5||1046||1046||1045.5|0
1652159800000|2022-05-10 05:16:40|1048.8|1046.5|1048.8|1046.5|1048.8|1046.5|1048.8|1046.5|0
1652159810000|2022-05-10 05:16:50|1049.3|1047|1049.5|1047.8|1049.5|1047.8|1049.3|1047|6
1652159820000|2022-05-10 05:17:00||1047.3||1047||1047.3||1047|9
1652159850000|2022-05-10 05:17:30|1049.3|1046.5|1049.3|1046.3|1049.5|1046.5|1049.3|1046|10
1652159910000|2022-05-10 05:18:30||1046.5||1046.5||1046.5||1046.5|0
1652159920000|2022-05-10 05:18:40|1049.5||1049.5||1049.5||1049.5||0
1652159950000|2022-05-10 05:19:10|1049.8|1046.8|1049.8|1046.8|1049.8|1046.8|1049.8|1046.8|0
1652160020000|2022-05-10 05:20:20||1047.5||1047.5||1047.5||1047.5|0
1652160060000|2022-05-10 05:21:00|1049.3||1049.3||1049.5||1049.3||0
1652160100000|2022-05-10 05:21:40|1049.5|1047.8|1050|1047.8|1050|1047.8|1049.5|1047.8|1
1652160110000|2022-05-10 05:21:50||1048||1048||1048||1048|0
1652160120000|2022-05-10 05:22:00||1048.3||1048.3||1048.3||1048.3|0
1652160130000|2022-05-10 05:22:10|1050.3||1050.3||1050.3||1050.3||0
1652160210000|2022-05-10 05:23:30|1050.5||1050.5||1050.5||1050.5||0
1652160220000|2022-05-10 05:23:40||1048.8||1048.8||1048.8||1048.8|0
1652160230000|2022-05-10 05:23:50|1051|1049.3|1051.3|1049.5|1051.3|1049.5|1051|1049.3|5
1652160250000|2022-05-10 05:24:10|1050.5|1048.3|1050.5|1047.8|1050.5|1048.3|1050.5|1047.8|2
1652160260000|2022-05-10 05:24:20|1050.3||1050.3||1050.3||1050.3||3
1652160300000|2022-05-10 05:25:00||1047.5||1047.5||1047.5||1047.5|0
1652160320000|2022-05-10 05:25:20|1050.8||1050.5||1050.8||1050.5||4
1652160330000|2022-05-10 05:25:30|1050.8||1050.5||1050.8||1050.5||0
1652160340000|2022-05-10 05:25:40|1050.8||1050.5||1050.8||1050.5||0
1652160370000|2022-05-10 05:26:10|1050.8||1050.5||1050.8||1050.5||0
1652160380000|2022-05-10 05:26:20|1050.8|1047.8|1051.3|1048.5|1051.3|1048.5|1050.8|1047.8|0
1652160390000|2022-05-10 05:26:30|1051.5||1051.5||1051.5||1051.5||0
1652160400000|2022-05-10 05:26:40|1051.3|1049|1051.3|1048.5|1051.3|1049.3|1051.3|1048.5|0
1652160430000|2022-05-10 05:27:10||1049||1049||1049||1049|0
1652160460000|2022-05-10 05:27:40|1051|1048.5|1051.3|1048.5|1051.3|1048.5|1051|1048.5|0
1652160470000|2022-05-10 05:27:50|1051||1051.3||1051.3||1051||0
1652160520000|2022-05-10 05:28:40|1050.8|1047.5|1050.5|1047.5|1050.8|1047.5|1050.5|1047.5|1
1652160530000|2022-05-10 05:28:50|1050.3||1050.3||1050.3||1050.3||0
1652160570000|2022-05-10 05:29:30|||||||||10
1652160580000|2022-05-10 05:29:40|1050|1046.3|1050.3|1047.3|1050.3|1047.5|1050|1046.3|10
1652160590000|2022-05-10 05:29:50||1047.5||1047.3||1047.5||1047.3|0
1652160600000|2022-05-10 05:30:00|1050|1047|1049.8|1047|1050.3|1047.3|1049.8|1046.5|0
1652160630000|2022-05-10 05:30:30|1049.5|1046.5|1049.5|1046.8|1049.5|1046.8|1049.5|1046.5|0
1652160640000|2022-05-10 05:30:40|1049.3||1049.3||1049.3||1049.3||0
1652160650000|2022-05-10 05:30:50|1048.8|1046.5|1048.8|1046|1048.8|1046.5|1048.8|1046|2
1652160670000|2022-05-10 05:31:10|1049||1049||1049||1049||0
1652160700000|2022-05-10 05:31:40|1048.8||1048.8||1048.8||1048.8||0
1652160710000|2022-05-10 05:31:50||1045.5||1045.8||1045.8||1045.5|0
1652160720000|2022-05-10 05:32:00|1048.5|1045.5|1047.5|1045.5|1048.5|1045.8|1047.5|1045.3|0
1652160730000|2022-05-10 05:32:10|1048.3|1045.3|1048.5|1045.5|1048.5|1045.5|1048.3|1045.3|3
1652160750000|2022-05-10 05:32:30|1048.3||1048.3||1048.3||1048.3||0
1652160770000|2022-05-10 05:32:50|1048||1048||1048||1048||0
1652160780000|2022-05-10 05:33:00|1047.8|1045|1047.8|1044.8|1047.8|1045|1047.8|1044.5|0
1652160790000|2022-05-10 05:33:10|1047.3|1044.5|1047.3|1044.8|1047.5|1044.8|1047|1044|0
1652160800000|2022-05-10 05:33:20||1044.5||1044.8||1044.8||1044.5|0
1652160810000|2022-05-10 05:33:30||1044.5||1044.8||1044.8||1044.5|0
1652160820000|2022-05-10 05:33:40|1047|1044.5|1047.3|1044.5|1047.3|1044.5|1047|1044.5|0
1652160830000|2022-05-10 05:33:50|1047.5|1045|1048|1045.3|1048|1045.3|1047.5|1045|5
1652160840000|2022-05-10 05:34:00|1048.3|1045.8|1048.8|1046|1048.8|1046|1048.3|1045.8|0
1652160850000|2022-05-10 05:34:10|1049.3|1046.3|1049.3|1046.5|1049.3|1046.5|1049.3|1046.3|0
1652160860000|2022-05-10 05:34:20|||||||||1
1652160870000|2022-05-10 05:34:30|1049|1046.3|1048.8|1046.3|1049|1046.3|1048.8|1046.3|0
1652160880000|2022-05-10 05:34:40|1049|1046|1049|1046|1049|1046|1049|1045.8|0
1652160890000|2022-05-10 05:34:50|1049.3||1049.3||1049.3||1049||0
1652160900000|2022-05-10 05:35:00|1049|1045.8|1048.8|1046.3|1049|1046.3|1048.8|1045.8|0
1652160910000|2022-05-10 05:35:10||1045.8||1045.8||1045.8||1045.8|0
1652160920000|2022-05-10 05:35:20|1048.5||1048.5||1048.5||1048.5||0
1652160930000|2022-05-10 05:35:30||1045.3||1045||1045.3||1045|0
1652160940000|2022-05-10 05:35:40|1048.3||1048.3||1048.3||1048.3||0
1652160950000|2022-05-10 05:35:50|1048.5|1045.3|1048.5|1045.3|1048.5|1045.3|1048.5|1045.3|0
1652160960000|2022-05-10 05:36:00|1048.8||1048.8||1048.8||1048.8||0
1652160980000|2022-05-10 05:36:20|1048.5|1045.5|1048.5|1045.5|1048.5|1045.5|1048.5|1045.5|0
1652160990000|2022-05-10 05:36:30||1045.3||1045.3||1045.3||1045.3|0
1652161020000|2022-05-10 05:37:00||1045||1045||1045||1045|0
1652161030000|2022-05-10 05:37:10|1048.3|1044.5|1047.8|1044.3|1048.3|1045|1047.8|1044|0
1652161040000|2022-05-10 05:37:20|1047.5|1044|1047.5|1044|1047.5|1044.3|1047.5|1043.8|0
1652161050000|2022-05-10 05:37:30|1047.3|1043.8|1047.3|1043.8|1047.3|1043.8|1047.3|1043.8|0
1652161090000|2022-05-10 05:38:10|1047||1047||1047||1047||0
1652161110000|2022-05-10 05:38:30||1043.5||1043.5||1043.5||1043.5|0
1652161120000|2022-05-10 05:38:40||1043.8||1043.8||1043.8||1043.5|0
1652161210000|2022-05-10 05:40:10||1044.3||1044.3||1044.3||1044.3|0
1652161220000|2022-05-10 05:40:20||1044.5||1044.5||1044.5||1044.5|0
1652161260000|2022-05-10 05:41:00||1044.3||1044.5||1044.5||1044.3|0
1652161270000|2022-05-10 05:41:10|1047.3||1047||1047.3||1047||0
1652161300000|2022-05-10 05:41:40|1046.8|1043.8|1046.8|1044.3|1046.8|1044.3|1046.8|1043.8|0
1652161340000|2022-05-10 05:42:20|1046.5|1043.5|1046.5|1043.8|1046.8|1043.8|1046.5|1043.5|0
1652161390000|2022-05-10 05:43:10||1043.5||1043.5||1043.5||1043.5|0
1652161410000|2022-05-10 05:43:30||1043||1043||1043||1043|0
1652161440000|2022-05-10 05:44:00|1046|1042.8|1046|1043|1046|1043|1046|1042.8|0
1652161450000|2022-05-10 05:44:10|1045.8|1042.5|1045.8|1042.8|1045.8|1042.8|1045.8|1042.5|0
1652161500000|2022-05-10 05:45:00|1045.5||1045.5||1045.5||1045.5||0
1652161520000|2022-05-10 05:45:20|1045.8|1043.8|1046|1043.8|1046|1043.8|1045.8|1043.8|0
1652161540000|2022-05-10 05:45:40|1045.8||1046||1046.3||1045.8||5
1652161550000|2022-05-10 05:45:50|1046.3||1046.5||1046.5||1046.3||0
1652161560000|2022-05-10 05:46:00|1046.3||1045.8||1046.3||1045.8||0
1652161570000|2022-05-10 05:46:10|1045.5||1045.5||1045.5||1045.5||0
1652161610000|2022-05-10 05:46:50|1045.8||1045.8||1045.8||1045.8||1
1652161620000|2022-05-10 05:47:00|1046.3|1044.3|1046.8|1044.3|1046.8|1044.3|1046.3|1044.3|0
1652161630000|2022-05-10 05:47:10|1046.5|1044.5|1046.5|1044.5|1046.5|1044.5|1046.3|1044.5|0
1652161640000|2022-05-10 05:47:20|1046.3|1044.8|1046.5|1044.8|1046.8|1044.8|1046.3|1044.8|0
1652161650000|2022-05-10 05:47:30|1046.3|1044.3|1046|1044.3|1046.3|1044.3|1046|1044.3|0
1652161670000|2022-05-10 05:47:50|1046.3|1044.5|1046.5|1044.5|1046.5|1044.5|1046|1044.5|0
1652161680000|2022-05-10 05:48:00|1046.3||1046.3||1046.3||1046.3||0
1652161690000|2022-05-10 05:48:10|1046||1046||1046||1046||0
1652161700000|2022-05-10 05:48:20|1046.3|1043.8|1046|1043.8|1046.3|1043.8|1046|1043.8|1
1652161760000|2022-05-10 05:49:20|1045.5||1045.5||1045.5||1045.5||0
1652161780000|2022-05-10 05:49:40|1046||1045.8||1046||1045.8||1
1652161790000|2022-05-10 05:49:50|1046||1046||1046||1046||0
1652161800000|2022-05-10 05:50:00|1046.3|1044|1046.5|1044|1046.5|1044|1046.3|1044|0
1652161810000|2022-05-10 05:50:10|1046.3|1043.5|1046.5|1043.8|1046.8|1043.8|1046.3|1043.5|9
1652161820000|2022-05-10 05:50:20|1046.3|1044.3|1046.8|1044.3|1046.8|1044.3|1046.3|1044.3|1
1652161830000|2022-05-10 05:50:30|1047.3|1044.5|1047.3|1044.5|1047.3|1044.5|1047.3|1044.5|0
1652161840000|2022-05-10 05:50:40|1047.5|1045|1047.5|1045|1047.5|1045|1047.3|1045|0
1652161850000|2022-05-10 05:50:50|1047.3||1047.3||1047.3||1047.3||0
1652161860000|2022-05-10 05:51:00||1044.8||1044.8||1044.8||1044.8|0
1652161870000|2022-05-10 05:51:10||1045||1045||1045||1045|0
1652161880000|2022-05-10 05:51:20|1047.5||1047.5||1047.8||1047.3||0
1652161890000|2022-05-10 05:51:30|1048||1047.8||1048||1047.8||0
1652161920000|2022-05-10 05:52:00|1047.5|1044.5|1047.5|1045|1047.5|1045|1047.5|1044.5|0
1652161930000|2022-05-10 05:52:10|1047.8||1047.8||1047.8||1047.8||0
1652161950000|2022-05-10 05:52:30|1047.5||1047.5||1047.5||1047.5||1
1652161970000|2022-05-10 05:52:50|1047.3|1044.5|1047.5|1044.8|1047.5|1044.8|1047.3|1044.5|0
1652161980000|2022-05-10 05:53:00|1047.3||1047.3||1047.5||1047.3||0
1652162010000|2022-05-10 05:53:30|1047.5||1047.3||1047.5||1047.3||0
1652162020000|2022-05-10 05:53:40|1047.5|1044|1047.3|1044|1047.5|1044.3|1047.3|1044|4
1652162030000|2022-05-10 05:53:50||1044.3||1044.8||1044.8||1044.3|0
1652162040000|2022-05-10 05:54:00||1044||1044||1044||1044|0
1652162050000|2022-05-10 05:54:10|1046.8|1043.5|1046.3|1043.5|1046.8|1043.5|1046.3|1043.5|0
1652162060000|2022-05-10 05:54:20|1046|1042.8|1046|1042.8|1046|1042.8|1046|1042.8|0
1652162070000|2022-05-10 05:54:30||1043||1042.8||1043||1042.8|0
1652162110000|2022-05-10 05:55:10||1043||1042.8||1043||1042.8|0
1652162140000|2022-05-10 05:55:40||1042.5||1042||1042.5||1042|0
1652162160000|2022-05-10 05:56:00|1045.3||1045.8||1045.8||1045.3||0
1652162170000|2022-05-10 05:56:10|1045.5||1045.5||1045.5||1045.5||0
1652162180000|2022-05-10 05:56:20|1045||1045.3||1045.3||1045||0
1652162200000|2022-05-10 05:56:40|1045||1045||1045||1045||0
1652162210000|2022-05-10 05:56:50|1044.8|1041.8|1044.8|1041.5|1044.8|1041.8|1044.8|1041.5|0
1652162260000|2022-05-10 05:57:40|1044.3||1044.3||1044.3||1044.3||0
1652162270000|2022-05-10 05:57:50||1041.3||1041.3||1041.3||1041.3|0
1652162320000|2022-05-10 05:58:40||1040.8||1040.8||1040.8||1040.8|0
1652162330000|2022-05-10 05:58:50||1041||1041.3||1041.3||1041|0
1652162340000|2022-05-10 05:59:00|1043.8|1040.5|1043.8|1040.5|1043.8|1040.5|1043.8|1040.5|0
1652162350000|2022-05-10 05:59:10||1040.8||1040.8||1040.8||1040.8|0
1652162370000|2022-05-10 05:59:30|1043.3||1043.3||1043.3||1043.3||0
1652162380000|2022-05-10 05:59:40||1039.8||1039.8||1039.8||1039.8|0
1652162400000|2022-05-10 06:00:00|1043|1040.5|1043|1041|1043|1041|1042.8|1040.5|4
1652162410000|2022-05-10 06:00:10|1042.5|1040.8|1042.5|1040.5|1042.5|1040.8|1042.5|1040.3|0
1652162420000|2022-05-10 06:00:20|1042.3|1040.3|1042.3|1040.3|1042.3|1040.3|1042|1040.3|0
1652162430000|2022-05-10 06:00:30|1042.8|1040.5|1043.3|1041.3|1043.5|1041.5|1042.8|1040.5|1
1652162440000|2022-05-10 06:00:40|1043||1043.3||1043.3||1043||0
1652162450000|2022-05-10 06:00:50|1043.5|1041.5|1042.8|1040.8|1043.5|1041.5|1042.5|1040.8|1
1652162460000|2022-05-10 06:01:00|1042.5||1042.8||1042.8||1042.5||0
1652162470000|2022-05-10 06:01:10|1042.5||1042.5||1042.5||1042.5||0
1652162480000|2022-05-10 06:01:20|1042.8||1042.8||1042.8||1042.8||0
1652162500000|2022-05-10 06:01:40|1043|1041|1044.5|1042.5|1044.5|1042.5|1043|1041|7
1652162510000|2022-05-10 06:01:50|1044.3|1042.3|1042.5|1041|1044.3|1042.3|1042.5|1041|1
1652162520000|2022-05-10 06:02:00|1043.3|1041.3|1043.5|1041.3|1043.5|1041.5|1043.3|1041.3|1
1652162530000|2022-05-10 06:02:10|1043.8|1041.5|1044.3|1042.3|1044.3|1042.3|1043.8|1041.5|0
1652162540000|2022-05-10 06:02:20|1044.5||1044.5||1044.5||1044.3||0
1652162550000|2022-05-10 06:02:30|1044.3||1044.3||1044.3||1044.3||0
1652162560000|2022-05-10 06:02:40|1044.5|1042.8|1044.8|1042.8|1044.8|1043|1044.3|1042.8|0
1652162580000|2022-05-10 06:03:00|1045|1043|1045|1043|1045.3|1043.3|1045|1043|0
1652162590000|2022-05-10 06:03:10||1043.3||1043.3||1043.3||1043.3|0
1652162600000|2022-05-10 06:03:20|1045.5|1043.8|1045.5|1043.8|1045.8|1043.8|1045.5|1043.8|0
1652162620000|2022-05-10 06:03:40|1046|1044.3|1046|1044.3|1046|1044.3|1046|1044.3|1
1652162630000|2022-05-10 06:03:50|1046.3|1044|1046|1044|1046.5|1044|1045.5|1044|0
1652162640000|2022-05-10 06:04:00|1045.8||1045.5||1046||1045.5||0
1652162650000|2022-05-10 06:04:10|1045.8|1043.8|1045.8|1043.8|1045.8|1043.8|1045.8|1043.8|12
1652162660000|2022-05-10 06:04:20|1045.5|1043.3|1045.5|1043.5|1045.5|1043.5|1045|1043|1
1652162670000|2022-05-10 06:04:30|1045.8|1043.3|1045.5|1043.3|1045.8|1043.3|1045.3|1043.3|0
1652162680000|2022-05-10 06:04:40|1046|1043.5|1046|1043.8|1046|1043.8|1046|1043.5|0
1652162690000|2022-05-10 06:04:50|1046.3|1044.3|1045.5|1043.5|1046.5|1044.3|1045.5|1043.5|0
1652162700000|2022-05-10 06:05:00|1046|1043.8|1046.8|1044.8|1046.8|1044.8|1045|1043.3|2
1652162710000|2022-05-10 06:05:10|1046.5|1045|1047|1045.3|1047|1045.3|1046.5|1044.8|0
1652162720000|2022-05-10 06:05:20|1047.3|1044.8|1047|1045.3|1047.5|1045.5|1047|1044.8|0
1652162730000|2022-05-10 06:05:30|1047.3|1044.8|1046.5|1044.8|1047.3|1044.8|1046.5|1044.8|0
1652162740000|2022-05-10 06:05:40|1046.8||1046.5||1046.8||1046.5||0
1652162750000|2022-05-10 06:05:50|1046|1044.3|1046.5|1044.3|1046.5|1044.3|1046|1044.3|0
1652162760000|2022-05-10 06:06:00||1044.5||1044.8||1044.8||1044.5|0
1652162770000|2022-05-10 06:06:10|1046|1044|1046.3|1044.5|1046.3|1044.5|1046|1044|1
1652162780000|2022-05-10 06:06:20|1046.5||1046.5||1046.5||1046.5||0
1652162800000|2022-05-10 06:06:40|1046.3|1044.3|1046|1044|1046.3|1044.3|1046|1044|0
1652162810000|2022-05-10 06:06:50||1044.3||1044||1044.3||1044|0
1652162830000|2022-05-10 06:07:10|1046.3|1044.3|1046.3|1044.5|1046.3|1044.5|1046|1044.3|0
1652162840000|2022-05-10 06:07:20|1046.5||1046.3||1046.5||1046.3||0
1652162850000|2022-05-10 06:07:30|1046.5||1046.5||1046.5||1046.3||0
1652162880000|2022-05-10 06:08:00|1047|1044.8|1046.5|1044.8|1047|1044.8|1046.5|1044.8|0
1652162890000|2022-05-10 06:08:10|1046.3|1044.3|1046|1044.3|1046.3|1044.3|1046|1044.3|1
1652162930000|2022-05-10 06:08:50|1045.8|1043.5|1045.5|1043.5|1045.8|1043.5|1045|1043.3|1
1652162940000|2022-05-10 06:09:00|1045.3||1045.3||1045.3||1045.3||0
1652162950000|2022-05-10 06:09:10|1046|1044|1046|1044.3|1046|1044.3|1046|1044|0
1652162960000|2022-05-10 06:09:20|1045.8|1044|1045.8|1043.8|1046|1044.3|1045.8|1043.8|1
1652162970000|2022-05-10 06:09:30|1045.5|1043.5|1045.3|1043.5|1045.5|1043.8|1045.3|1043.5|0
1652162980000|2022-05-10 06:09:40|1045|1042.8|1043.8|1041.8|1045|1042.8|1043.8|1041.8|2
1652162990000|2022-05-10 06:09:50|1044|1042|1044|1042.3|1044|1042.3|1044|1042|0
1652163000000|2022-05-10 06:10:00||1042||1042.3||1042.3||1042|0
1652163010000|2022-05-10 06:10:10|1044.3|1042.5|1044.8|1043.3|1044.8|1043.3|1044.3|1042.5|1
1652163020000|2022-05-10 06:10:20|1045|1042.8|1044.8|1043|1045|1043|1044.8|1042.8|0
1652163040000|2022-05-10 06:10:40|1044.5|1042.8|1044.5|1042.5|1044.5|1042.8|1044.5|1042.5|0
1652163050000|2022-05-10 06:10:50|1044.8|1042.8|1044.8|1043|1044.8|1043|1044.5|1042.8|0
1652163070000|2022-05-10 06:11:10|1044.5||1044.8||1044.8||1044.5||0
1652163080000|2022-05-10 06:11:20|1045|1043.3|1045|1043.3|1045|1043.3|1045|1043|2
1652163090000|2022-05-10 06:11:30|1045.5|1043.5|1045.5|1043.5|1045.5|1043.8|1045.5|1043.5|0
1652163100000|2022-05-10 06:11:40|1045.3|1043.8|1045.5|1043.5|1045.5|1043.8|1045.3|1043.5|0
1652163110000|2022-05-10 06:11:50|1045|1043.3|1045|1043.3|1045|1043.3|1044.8|1043|0
1652163120000|2022-05-10 06:12:00|1045.3|1043.5|1045.5|1043.5|1045.5|1043.5|1045.3|1043.5|0
1652163130000|2022-05-10 06:12:10|1045||1045.3||1045.3||1045||3
1652163140000|2022-05-10 06:12:20|1045.5||1045.5||1045.5||1045.5||0
1652163150000|2022-05-10 06:12:30|1046|1044|1046.5|1044.3|1046.5|1044.3|1046|1044|0
1652163160000|2022-05-10 06:12:40||1044.5||1044.3||1044.5||1044.3|0
1652163170000|2022-05-10 06:12:50||1044.5||1044.3||1044.5||1044.3|0
1652163180000|2022-05-10 06:13:00|1046.8|1044.5|1046.5|1044.8|1046.8|1044.8|1046.5|1044.5|1
1652163190000|2022-05-10 06:13:10|1046.8|1044.5|1046.8|1044.8|1046.8|1044.8|1046.8|1044.5|0
1652163200000|2022-05-10 06:13:20|1047|1045.3|1047.3|1045.3|1047.3|1045.3|1047|1045|0
1652163210000|2022-05-10 06:13:30|1047|1045.5|1047|1045.3|1047.5|1045.5|1047|1045|0
1652163220000|2022-05-10 06:13:40||1045||1044.8||1045.3||1044.8|0
1652163230000|2022-05-10 06:13:50|1047.5|1045.3|1047.5|1045.5|1047.8|1045.5|1047.3|1045|0
1652163240000|2022-05-10 06:14:00|1047|1045.3|1048|1046|1048|1046|1047|1045.3|0
1652163250000|2022-05-10 06:14:10||1046.3||1046.5||1046.5||1046|0
1652163260000|2022-05-10 06:14:20|1048.5||1048.5||1048.5||1048.5||1
1652163270000|2022-05-10 06:14:30|1047.8|1046|1047.8|1046|1048.3|1046.5|1047.8|1046|2
1652163280000|2022-05-10 06:14:40|1048||1047.5||1048||1047.5||0
1652163300000|2022-05-10 06:15:00|1048|1046.3|1048|1046.3|1048|1046.3|1048|1046.3|0
1652163310000|2022-05-10 06:15:10|1048.3|1046.5|1048.5|1046.8|1048.5|1047|1048.3|1046.5|0
1652163330000|2022-05-10 06:15:30|1048.3||1048.5||1048.5||1048.3||0
1652163340000|2022-05-10 06:15:40|1048|1046.5|1048.3|1046.5|1048.3|1046.5|1048|1046.5|1
1652163360000|2022-05-10 06:16:00|1048.5|1047|1048.8|1047.3|1049|1047.3|1048.5|1047|1
1652163370000|2022-05-10 06:16:10|1049|1047.5|1049|1047.3|1049|1047.5|1048.8|1047.3|0
1652163380000|2022-05-10 06:16:20|1048.8|1047.5|1048.8|1047.3|1049|1047.5|1048.8|1047.3|3
1652163400000|2022-05-10 06:16:40|1048.5|1047|1048.5|1046.8|1048.5|1047|1048.5|1046.8|3
1652163410000|2022-05-10 06:16:50|1048|1046.3|1048|1046.3|1048|1046.3|1048|1046.3|0
1652163420000|2022-05-10 06:17:00|1047.8|1046|1048.3|1046.5|1048.3|1046.5|1047.5|1046|1
1652163430000|2022-05-10 06:17:10|1048|1046.3|1047.5|1045.8|1048|1046.3|1047.5|1045.8|0
1652163440000|2022-05-10 06:17:20|1046.8|1045|1047|1045|1047|1045|1046.5|1045|5
1652163450000|2022-05-10 06:17:30|1047.3|1045.5|1048.5|1047|1048.5|1047|1047.3|1045.5|1
1652163460000|2022-05-10 06:17:40|1048.3|1046.5|1047.5|1045.8|1048.3|1046.5|1047.5|1045.8|1
1652163480000|2022-05-10 06:18:00|1049.3|1047.5|1048.5|1046.8|1049.3|1047.5|1048.3|1046.5|33
1652163490000|2022-05-10 06:18:10|1048.8|1047|1048.8|1047|1048.8|1047|1048.5|1046.8|5
1652163500000|2022-05-10 06:18:20|1049|1047.3|1049|1047.3|1049.3|1047.5|1049|1047.3|0
1652163510000|2022-05-10 06:18:30|1048.8||1048.8||1048.8||1048.8||0
1652163520000|2022-05-10 06:18:40|1048.5|1047|1048.8|1047.3|1048.8|1047.3|1048.3|1046.8|1
1652163530000|2022-05-10 06:18:50|1049|1047|1049|1047.3|1049|1047.5|1048.8|1047|32
1652163540000|2022-05-10 06:19:00|1049.3|1047.5|1049.8|1048.3|1049.8|1048.3|1049.3|1047.5|0
1652163550000|2022-05-10 06:19:10|1050|1048.5|1050.3|1048.8|1050.3|1048.8|1049.8|1048.5|1
1652163560000|2022-05-10 06:19:20|1050.5|1048.5|1050.5|1048.8|1050.5|1048.8|1050.3|1048.5|2
1652163570000|2022-05-10 06:19:30|1050.3|1048.5|1050.3|1049|1050.5|1049|1050|1048.5|18
1652163580000|2022-05-10 06:19:40|1050.5|1048.8|1050.8|1049.3|1051.5|1049.8|1050.5|1048.8|2
1652163590000|2022-05-10 06:19:50|1051|1049.5|1051.3|1049.5|1051.3|1049.5|1051|1049.5|3
1652163600000|2022-05-10 06:20:00|1051|1049.3|1051|1049.3|1051|1049.3|1050.8|1049.3|1
1652163610000|2022-05-10 06:20:10|1050.8|1049.5|1051.5|1049.8|1051.5|1050|1050.8|1049.5|0
1652163620000|2022-05-10 06:20:20|1051.3|1050|1050.8|1049.3|1051.5|1050|1050.8|1049.3|1
1652163630000|2022-05-10 06:20:30|1051|1049|1050.5|1048.8|1051|1049|1050.5|1048.8|27
1652163640000|2022-05-10 06:20:40|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1050.8|1049|0
1652163650000|2022-05-10 06:20:50|1050.5|1049|1050.8|1049|1050.8|1049|1050.5|1049|0
1652163660000|2022-05-10 06:21:00|1050.5||1050.5||1050.5||1050.5||0
1652163670000|2022-05-10 06:21:10|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050|1048.5|1
1652163690000|2022-05-10 06:21:30|1050.5|1049|1050.5|1049|1050.5|1049.3|1050.5|1049|1
1652163700000|2022-05-10 06:21:40|1051|1049.3|1051.3|1049.5|1051.3|1049.5|1051|1049.3|3
1652163710000|2022-05-10 06:21:50|1051|1049.3|1051|1049.3|1051.3|1049.3|1051|1049.3|1
1652163720000|2022-05-10 06:22:00|1050.8||1050.8||1050.8||1050.8||0
1652163730000|2022-05-10 06:22:10|1050.5|1049|1050.3|1048.8|1050.8|1049|1050.3|1048.8|4
1652163740000|2022-05-10 06:22:20|1050.5|1049|1051|1049.3|1051|1049.3|1050.5|1049|0
1652163750000|2022-05-10 06:22:30|1050.8|1048.8|1050.3|1048.8|1050.8|1048.8|1050.3|1048.8|1
1652163770000|2022-05-10 06:22:50|1050.5|1049|1050.3|1048.8|1050.5|1049|1050.3|1048.8|1
1652163780000|2022-05-10 06:23:00|1050.5|1049|1050.8|1049|1050.8|1049|1050.5|1049|0
1652163790000|2022-05-10 06:23:10|1051|1049.3|1051|1049.3|1051|1049.3|1051|1049.3|0
1652163800000|2022-05-10 06:23:20|1050.8||1051||1051||1050.8||1
1652163820000|2022-05-10 06:23:40|1050.8||1050.8||1050.8||1050.8||0
1652163840000|2022-05-10 06:24:00|1051|1049.5|1051.8|1050.3|1052|1050.3|1051|1049.5|18
1652163850000|2022-05-10 06:24:10|1052|1050.5|1052.5|1050.8|1052.5|1051|1052|1050.5|19
1652163860000|2022-05-10 06:24:20|1052.3|1050.5|1052.3|1050.5|1052.5|1050.8|1052|1050.5|9
1652163870000|2022-05-10 06:24:30|||||||||1
1652163880000|2022-05-10 06:24:40|1052|1050.3|1052.3|1050.5|1052.3|1050.5|1051.8|1050.3|1
1652163890000|2022-05-10 06:24:50|1052|1050.3|1051.8|1050.3|1052|1050.3|1051.8|1050.3|1
1652163900000|2022-05-10 06:25:00|1052|1050.5|1052|1050.5|1052|1050.5|1051.8|1050.5|2
1652163910000|2022-05-10 06:25:10|1051.8|1050.3|1052|1050.5|1052|1050.5|1051.8|1050.3|0
1652163920000|2022-05-10 06:25:20|1052.3|1050.3|1051.8|1050.3|1052.3|1050.3|1051.8|1050.3|4
1652163930000|2022-05-10 06:25:30|1051.5|1050|1052|1050.3|1052|1050.3|1051.5|1050|11
1652163940000|2022-05-10 06:25:40||1050.5||1050.5||1050.5||1050.5|0
1652163950000|2022-05-10 06:25:50|1051.8|1050.3|1051.8|1050.3|1052|1050.5|1051.8|1050.3|1
1652163960000|2022-05-10 06:26:00|1052|1050.5|1052|1050.5|1052.3|1050.8|1052|1050.5|2
1652163970000|2022-05-10 06:26:10|1052.3|1050.8|1052.5|1050.8|1052.8|1051|1052.3|1050.8|5
1652163980000|2022-05-10 06:26:20|1053|1051|1052.8|1051.3|1053|1051.5|1052.8|1051|4
1652163990000|2022-05-10 06:26:30|1053.3|1051.8|1053.3|1051.5|1053.3|1051.8|1053.3|1051.5|3
1652164000000|2022-05-10 06:26:40|1053|1051.3|1052.8|1051|1053|1051.3|1052.5|1051|1
1652164010000|2022-05-10 06:26:50|1052.5|1050.8|1052.3|1050.5|1052.5|1050.8|1052|1050.5|5
1652164020000|2022-05-10 06:27:00|1052.5|1050.8|1052.3|1050.8|1052.5|1051|1052.3|1050.8|0
1652164030000|2022-05-10 06:27:10|1052|1050.3|1052|1050.3|1052|1050.3|1051.8|1050.3|5
1652164040000|2022-05-10 06:27:20|1051.8|1049.8|1050.8|1049|1051.8|1050|1050.5|1049|2
1652164050000|2022-05-10 06:27:30|1050.5|1049.3|1050.3|1048.8|1050.5|1049.3|1049.8|1048.3|0
1652164060000|2022-05-10 06:27:40|1050|1048.5|1050|1048.3|1050|1048.5|1050|1048.3|1
1652164070000|2022-05-10 06:27:50|1050.3|1048.5|1050.3|1048.5|1050.3|1048.5|1050.3|1048.5|0
1652164080000|2022-05-10 06:28:00|1050.5|1048.8|1050.5|1049|1050.5|1049|1050.5|1048.5|0
1652164090000|2022-05-10 06:28:10|1050.8||1050.8||1050.8||1050.8||0
1652164100000|2022-05-10 06:28:20|1051|1049.3|1051|1049.3|1051|1049.8|1051|1049|3
1652164110000|2022-05-10 06:28:30|1050.8||1050.8||1051||1050.8||0
1652164120000|2022-05-10 06:28:40|1051||1051||1051||1050.8||6
1652164130000|2022-05-10 06:28:50|1050.8||1051||1051||1050.8||0
1652164140000|2022-05-10 06:29:00|1051.3|1049.5|1050.8|1049|1051.3|1049.8|1050.8|1049|0
1652164150000|2022-05-10 06:29:10||1049.3||1049||1049.3||1049|0
1652164160000|2022-05-10 06:29:20|1051.8|1049.3|1051.3|1049.8|1051.8|1049.8|1051.3|1049.3|12
1652164170000|2022-05-10 06:29:30|1051.8|1050|1051.3|1049.8|1051.8|1050|1051.3|1049.8|10
1652164190000|2022-05-10 06:29:50|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|1
1652164200000|2022-05-10 06:30:00|1052|1050.3|1052|1050.5|1052|1050.5|1051.5|1050|6
1652164210000|2022-05-10 06:30:10|1052.5|1050.8|1052.5|1050.8|1052.5|1051|1052.5|1050.8|2
1652164220000|2022-05-10 06:30:20||1051||1051||1051||1051|0
1652164230000|2022-05-10 06:30:30|1052|1050.5|1051.5|1049.8|1052|1050.5|1051.3|1049.8|16
1652164240000|2022-05-10 06:30:40||1050||1050||1050||1050|3
1652164250000|2022-05-10 06:30:50|1051.8||1051.5||1051.8||1051.5||0
1652164260000|2022-05-10 06:31:00|1051|1049.5|1050.8|1049.3|1051|1049.5|1050.8|1049.3|16
1652164270000|2022-05-10 06:31:10|1050.5|1049|1050|1048.5|1050.5|1049|1050|1048.5|1
1652164290000|2022-05-10 06:31:30|1050.3|1048.8|1050.8|1049|1050.8|1049|1050.3|1048.8|2
1652164310000|2022-05-10 06:31:50|1050.5|1048.5|1050|1048.3|1050.5|1048.5|1049.8|1048|1
1652164320000|2022-05-10 06:32:00|1050.5|1048.8|1051.8|1050|1052|1050.3|1050.5|1048.8|19
1652164330000|2022-05-10 06:32:10|1051.5|1050.3|1051|1049.5|1051.8|1050.3|1051|1049.5|23
1652164340000|2022-05-10 06:32:20|1050.8|1049.3|1051|1049.3|1051|1049.3|1050.8|1049.3|2
1652164350000|2022-05-10 06:32:30|1050.8|1049|1050|1048.3|1050.8|1049|1050|1048.3|0
1652164360000|2022-05-10 06:32:40|1050.3|1048.5|1050.3|1048.5|1050.5|1048.8|1050.3|1048.5|0
1652164370000|2022-05-10 06:32:50||1048.8||1048.8||1048.8||1048.5|1
1652164380000|2022-05-10 06:33:00|1050.5|1048.5|1050.5|1049|1050.5|1049|1050.3|1048.5|0
1652164390000|2022-05-10 06:33:10|1051|1049.3|1050.8|1049|1051|1049.3|1050.8|1049|1
1652164400000|2022-05-10 06:33:20||1048.8||1049||1049||1048.8|0
1652164410000|2022-05-10 06:33:30|1051|1049.3|1050.8|1049|1051|1049.3|1050.8|1049|0
1652164420000|2022-05-10 06:33:40|1051|1049.3|1050.8|1049|1051|1049.3|1050.8|1049|0
1652164430000|2022-05-10 06:33:50|1051|1049.3|1050.8|1049|1051|1049.3|1050.8|1049|0
1652164440000|2022-05-10 06:34:00|1050.5|1048.8|1050|1048.3|1050.5|1048.8|1050|1048.3|0
1652164450000|2022-05-10 06:34:10|1050.3|1048.8|1050.5|1049.3|1050.5|1049.3|1050.3|1048.8|2
1652164460000|2022-05-10 06:34:20|1051||1051||1051||1051||2
1652164470000|2022-05-10 06:34:30|1051.3|1049.5|1051|1049.3|1051.3|1049.5|1050.8|1049.3|2
1652164480000|2022-05-10 06:34:40|1051.3||1051.3||1051.3||1051.3||0
1652164490000|2022-05-10 06:34:50|1051||1051.3||1051.3||1051||0
1652164500000|2022-05-10 06:35:00|1051.5|1049.8|1051.8|1050|1051.8|1050|1051.5|1049.8|0
1652164510000|2022-05-10 06:35:10|1051.5|1049.5|1051|1049.3|1051.8|1049.5|1051|1049.3|3
1652164520000|2022-05-10 06:35:20|1051.3|1049.5|1051.5|1049.8|1051.5|1049.8|1051|1049.5|0
1652164530000|2022-05-10 06:35:30|1051.8|1050|1051.5|1049.8|1051.8|1050|1051.5|1049.8|16
1652164540000|2022-05-10 06:35:40|1051.8|1050|1051.3|1049.5|1051.8|1050|1051.3|1049.5|9
1652164560000|2022-05-10 06:36:00||1049.8||1049.5||1049.8||1049.5|0
1652164590000|2022-05-10 06:36:30|1051|1049.3|1051|1049.5|1051|1049.5|1050.8|1049.3|1
1652164600000|2022-05-10 06:36:40||1049.3||1049.3||1049.3||1049.3|0
1652164620000|2022-05-10 06:37:00||1049.5||1049.5||1049.5||1049.5|0
1652164630000|2022-05-10 06:37:10|1050.5|1049|1049|1047.3|1050.5|1049|1048.8|1047.3|3
1652164640000|2022-05-10 06:37:20|1049.3|1047.5|1048.8|1047|1049.3|1047.5|1048.8|1047|1
1652164660000|2022-05-10 06:37:40|1048.5|1046.8|1048.3|1046.8|1048.5|1046.8|1048|1046.3|0
1652164670000|2022-05-10 06:37:50||1046.5||1046.5||1046.8||1046.5|0
1652164680000|2022-05-10 06:38:00|1050|1048.3|1051.5|1049.8|1051.8|1049.8|1050|1048.3|33
1652164690000|2022-05-10 06:38:10|1051.8|1049.5|1051.5|1049.8|1051.8|1049.8|1051.3|1049.5|2
1652164700000|2022-05-10 06:38:20|1051.8||1051.8||1051.8||1051.8||0
1652164710000|2022-05-10 06:38:30|1052|1050|1052|1050|1052|1050|1052|1050|0
1652164720000|2022-05-10 06:38:40|1051.3|1049.5|1051.5|1049.5|1051.5|1049.5|1051.3|1049.5|0
1652164730000|2022-05-10 06:38:50|1051.8|1049.8|1051.8|1050|1051.8|1050|1051.5|1049.8|0
1652164740000|2022-05-10 06:39:00|1051.5|1049.8|1051.5|1049.5|1051.5|1049.8|1051.5|1049.5|0
1652164750000|2022-05-10 06:39:10|1051.3||1051.3||1051.5||1051.3||0
1652164760000|2022-05-10 06:39:20|1051|1049.8|1051.8|1049.8|1051.8|1049.8|1051|1049.8|0
1652164770000|2022-05-10 06:39:30|1051.5|1049.5|1051.5|1049.8|1051.5|1049.8|1051.3|1049.5|0
1652164790000|2022-05-10 06:39:50|1051.3||1051.5||1051.5||1051.3||0
1652164810000|2022-05-10 06:40:10|1051.3||1051.3||1051.3||1051||0
1652164820000|2022-05-10 06:40:20|1051.5||1051.3||1051.5||1051.3||0
1652164830000|2022-05-10 06:40:30|1051||1051||1051.3||1051||1
1652164840000|2022-05-10 06:40:40|1051.3|1049.5|1051.3|1049.5|1051.5|1049.5|1051.3|1049.5|1
1652164850000|2022-05-10 06:40:50|1051||1051.3||1051.3||1051||0
1652164860000|2022-05-10 06:41:00|1051||1051||1051.3||1051||0
1652164870000|2022-05-10 06:41:10|1051.3||1051.3||1051.3||1051||0
1652164880000|2022-05-10 06:41:20||1049.8||1049.8||1049.8||1049.8|0
1652164890000|2022-05-10 06:41:30|1051.5|1050|1051.8|1050.3|1052|1050.3|1051.5|1050|6
1652164900000|2022-05-10 06:41:40|1051.5|1049.8|1051.5|1050|1051.5|1050|1051.5|1049.8|5
1652164910000|2022-05-10 06:41:50|1051.8|1049.8|1051.8|1050|1051.8|1050|1051.8|1049.8|0
1652164920000|2022-05-10 06:42:00|1051.5|1050.3|1051.3|1049.5|1051.8|1050.3|1051.3|1049.5|3
1652164930000|2022-05-10 06:42:10|1051|1049.8|1051.5|1049.5|1051.5|1049.8|1051|1049.5|1
1652164940000|2022-05-10 06:42:20|1051.3|1049.8|1051|1049.5|1051.5|1049.8|1051|1049.5|7
1652164950000|2022-05-10 06:42:30|1051.3|1049.8|1051|1049.5|1051.5|1049.8|1051|1049.5|3
1652164960000|2022-05-10 06:42:40|1051.3|1049.8|1051|1049.5|1051.3|1049.8|1051|1049.5|0
1652164970000|2022-05-10 06:42:50|1051.3|1049.8|1051.5|1050|1051.5|1050|1051|1049.8|12
1652164980000|2022-05-10 06:43:00|1051.3|1049.8|1051.8|1050.3|1052|1050.5|1051.3|1049.8|2
1652164990000|2022-05-10 06:43:10|1051.5|1050|1052.3|1050.5|1052.3|1050.5|1051.5|1050|12
1652165000000|2022-05-10 06:43:20|1052.5|1050.8|1052.5|1051|1052.8|1051|1052.5|1050.8|0
1652165010000|2022-05-10 06:43:30|1052.8|1051.3|1053.3|1051.5|1053.5|1051.8|1052.8|1051.3|0
1652165020000|2022-05-10 06:43:40||1051.8||1052||1052||1051.8|0
1652165030000|2022-05-10 06:43:50||1051.8||1051.8||1052||1051.8|0
1652165040000|2022-05-10 06:44:00|1053.8|1052|1053.3|1051.8|1054|1052.3|1053|1051.8|10
1652165050000|2022-05-10 06:44:10|1053.5|1052|1053.5|1052|1053.8|1052.3|1053.3|1052|1
1652165060000|2022-05-10 06:44:20|1053.8|1052.3|1054|1052.5|1054.3|1052.5|1053.5|1052.3|18
1652165070000|2022-05-10 06:44:30|1053.8||1053.8||1054||1053.8||0
1652165080000|2022-05-10 06:44:40|1054|1052.8|1054.8|1053.3|1055|1053.5|1053.8|1052.8|15
1652165090000|2022-05-10 06:44:50|1055|1053.5|1055|1053.5|1055.3|1053.5|1054.8|1053.3|0
1652165100000|2022-05-10 06:45:00|1055.3|1053.8|1055.8|1054.3|1056.5|1054.8|1055.3|1053.8|8
1652165110000|2022-05-10 06:45:10|1056|1054.5|1056|1054.3|1056|1054.5|1055.8|1054|1
1652165120000|2022-05-10 06:45:20|1056.3|1054.5|1056.3|1055|1056.8|1055.3|1056.3|1054.5|72
1652165130000|2022-05-10 06:45:30|1057|1055.3|1056.8|1055|1057|1055.3|1056.3|1055|4
1652165140000|2022-05-10 06:45:40|1057|1055.3|1057.3|1055.5|1057.3|1055.5|1057|1055.3|0
1652165150000|2022-05-10 06:45:50|1057|1055|1056.5|1055.3|1057|1055.3|1056.3|1055|21
1652165160000|2022-05-10 06:46:00|1057|1055.5|1057.3|1056|1057.8|1056.3|1057|1055.5|15
1652165170000|2022-05-10 06:46:10|1057.8||1057.5||1057.8||1057.5||1
1652165180000|2022-05-10 06:46:20|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1
1652165190000|2022-05-10 06:46:30|1057||1057||1057||1057||0
1652165200000|2022-05-10 06:46:40|1056.8|1055.3|1056.5|1055.3|1056.8|1055.3|1056.5|1055.3|5
1652165210000|2022-05-10 06:46:50|1056.8||1056.8||1056.8||1056.8||0
1652165220000|2022-05-10 06:47:00|1057||1057||1057.3||1056.8||0
1652165230000|2022-05-10 06:47:10|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|0
1652165240000|2022-05-10 06:47:20|1057.5|1055.8|1058|1056.5|1058.3|1056.5|1057.5|1055.8|2
1652165250000|2022-05-10 06:47:30|1058.3|1056.8|1058.5|1057|1058.8|1057.3|1058|1056.8|0
1652165260000|2022-05-10 06:47:40|1058.8||1058.8||1058.8||1058.8||0
1652165270000|2022-05-10 06:47:50|1059|1057.3|1059|1057.5|1059|1057.5|1059|1057.3|0
1652165280000|2022-05-10 06:48:00|1059.3|1057.8|1059.5|1058|1059.8|1058|1059.3|1057.8|28
1652165290000|2022-05-10 06:48:10|1060|1058.3|1060|1058.5|1060.3|1058.8|1059.5|1058|51
1652165300000|2022-05-10 06:48:20|1060.8|1059|1060.3|1058.8|1060.8|1059|1060|1058.5|71
1652165310000|2022-05-10 06:48:30|1060|1058.5|1060|1058.5|1060|1058.5|1060|1058.5|0
1652165320000|2022-05-10 06:48:40|1059.8||1059.8||1060||1059.8||2
1652165330000|2022-05-10 06:48:50|1060.3|1058.8|1060|1058.8|1060.3|1058.8|1060|1058.8|1
1652165340000|2022-05-10 06:49:00|1060.3|1059|1060.5|1059|1060.8|1059.3|1060|1059|8
1652165360000|2022-05-10 06:49:20|1060.8|1059.3|1060|1058.5|1060.8|1059.3|1060|1058.5|4
1652165370000|2022-05-10 06:49:30|1059.8||1060||1060||1059.8||0
1652165380000|2022-05-10 06:49:40|1059.8||1060||1060||1059.8||0
1652165390000|2022-05-10 06:49:50|1059.8|1057.8|1059.5|1058|1060|1058|1059.5|1057.8|30
1652165400000|2022-05-10 06:50:00|1059.8|1058.3|1060|1058.5|1060.3|1058.8|1059.8|1058.3|14
1652165410000|2022-05-10 06:50:10|1059.8|1058.3|1059.5|1058|1059.8|1058.3|1059.5|1058|0
1652165420000|2022-05-10 06:50:20|1059.3|1057.8|1059|1057.5|1059.3|1057.8|1058.8|1057.3|0
1652165430000|2022-05-10 06:50:30|1059.3|1057.8|1058|1056.5|1059.5|1058|1058|1056.5|1
1652165440000|2022-05-10 06:50:40|1058.3||1058.3||1058.3||1058||0
1652165450000|2022-05-10 06:50:50|1058||1058||1058.3||1058||0
1652165460000|2022-05-10 06:51:00|1058.8|1057|1058.3|1056.8|1058.8|1057|1058.3|1056.8|2
1652165470000|2022-05-10 06:51:10|1058.5||1058.3||1058.5||1058.3||0
1652165480000|2022-05-10 06:51:20|1058.5|1057.5|1059|1057.3|1059|1057.5|1058.5|1057.3|7
1652165490000|2022-05-10 06:51:30|1059.8|1057.5|1059.8|1058|1059.8|1058|1059.8|1057.5|4
1652165500000|2022-05-10 06:51:40|1059.3|1057.8|1058.8|1057.3|1059.3|1057.8|1058.8|1057.3|0
1652165510000|2022-05-10 06:51:50||1057||1057||1057||1057|0
1652165520000|2022-05-10 06:52:00|1058.5|1056.8|1058|1056.5|1058.5|1056.8|1058|1056.5|0
1652165530000|2022-05-10 06:52:10|1057.8|1056.3|1057.5|1056|1057.8|1056.3|1057.5|1055.8|9
1652165540000|2022-05-10 06:52:20|1057.8|1056.3|1057.8|1056.5|1057.8|1056.5|1057.8|1056|1
1652165550000|2022-05-10 06:52:30|1058.3|1056.3|1059|1057.5|1059|1057.8|1058.3|1056.3|4
1652165560000|2022-05-10 06:52:40|1059.3|1057.8|1059.8|1058|1059.8|1058|1059.3|1057.8|1
1652165570000|2022-05-10 06:52:50|1060.3|1058.5|1059.8|1058|1060.3|1058.5|1059.8|1058|3
1652165580000|2022-05-10 06:53:00|1059.5||1059.5||1059.5||1059.5||0
1652165590000|2022-05-10 06:53:10|1060|1058.3|1059.8|1058.3|1060|1058.3|1059.8|1058.3|5
1652165600000|2022-05-10 06:53:20|1060|1058.5|1060|1058.5|1060.3|1058.5|1060|1058.5|0
1652165610000|2022-05-10 06:53:30|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|0
1652165620000|2022-05-10 06:53:40|1060.5|1058.5|1060|1058.5|1060.5|1058.5|1060|1058.5|1
1652165630000|2022-05-10 06:53:50|1060.3|1058.8|1060|1058.5|1060.3|1058.8|1060|1058.3|1
1652165640000|2022-05-10 06:54:00|1060.3|1058.8|1060.3|1058.5|1060.8|1059|1060|1058.5|2
1652165650000|2022-05-10 06:54:10|1060|1058.3|1060|1058.5|1060.3|1058.5|1059.8|1058.3|0
1652165660000|2022-05-10 06:54:20|1060.3|1058.8|1060.3|1058.5|1060.8|1059|1060.3|1058.5|0
1652165670000|2022-05-10 06:54:30|1060.5|1058.8|1060.3|1058.5|1060.5|1058.8|1060.3|1058.5|0
1652165680000|2022-05-10 06:54:40|1060.5|1058.8|1060.3|1058.5|1060.5|1058.8|1060.3|1058.5|0
1652165690000|2022-05-10 06:54:50|1060|1058.3|1060|1058.3|1060|1058.3|1060|1058.3|0
1652165700000|2022-05-10 06:55:00|1060.5|1058.5|1060.5|1058.8|1060.5|1058.8|1060.5|1058.5|0
1652165710000|2022-05-10 06:55:10|1060.8|1059|1060.8|1059|1060.8|1059|1060.8|1059|0
1652165720000|2022-05-10 06:55:20|1060.3|1058.8|1060.3|1058.5|1060.3|1058.8|1060|1058.5|0
1652165730000|2022-05-10 06:55:30|1060||1060.3||1060.3||1060||0
1652165740000|2022-05-10 06:55:40|1060||1060.3||1060.3||1060||0
1652165750000|2022-05-10 06:55:50|1060||1060.3||1060.3||1060||12
1652165760000|2022-05-10 06:56:00|1060|1058.8|1060.8|1059|1060.8|1059|1060|1058.5|4
1652165770000|2022-05-10 06:56:10|1061|1059.3|1061|1059.3|1061|1059.3|1061|1059.3|0
1652165780000|2022-05-10 06:56:20|1061.3|1059.5|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|2
1652165790000|2022-05-10 06:56:30|1061.5|1059.8|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|0
1652165800000|2022-05-10 06:56:40|1061|1059.3|1061|1059.3|1061|1059.5|1061|1059.3|0
1652165810000|2022-05-10 06:56:50|1060.8|1059|1061|1059.3|1061|1059.3|1060.8|1059|0
1652165820000|2022-05-10 06:57:00|1060.8||1060.8||1060.8||1060.8||0
1652165830000|2022-05-10 06:57:10|1061||1061||1061||1060.8||0
1652165840000|2022-05-10 06:57:20|1060.8|1058.8|1060.3|1058.8|1061|1058.8|1060.3|1058.8|1
1652165850000|2022-05-10 06:57:30|1060.5||1060.3||1060.5||1060.3||1
1652165870000|2022-05-10 06:57:50|1059.5|1057.8|1059|1057.5|1059.5|1057.8|1059|1057.5|2
1652165880000|2022-05-10 06:58:00|1059.3|1057.8|1058.8|1057.5|1059.3|1057.8|1058.5|1056.8|4
1652165890000|2022-05-10 06:58:10|1059|1057.8|1059.5|1058|1059.5|1058|1059|1057.5|2
1652165900000|2022-05-10 06:58:20|1059.8|1058.3|1060.5|1058.8|1060.5|1058.8|1059.8|1058.3|7
1652165910000|2022-05-10 06:58:30||1059||1059||1059||1059|2
1652165920000|2022-05-10 06:58:40|1060.3|1058.5|1060.3|1058.8|1060.3|1058.8|1060.3|1058.5|0
1652165930000|2022-05-10 06:58:50|1060.5||1060.5||1060.5||1060.5||0
1652165940000|2022-05-10 06:59:00|1059.5|1057.8|1059|1057.5|1059.5|1057.8|1059|1057.5|5
1652165950000|2022-05-10 06:59:10|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1
1652165960000|2022-05-10 06:59:20|1059.5|1058|1059.8|1058.3|1059.8|1058.3|1059.5|1058|0
1652165970000|2022-05-10 06:59:30|1059.5|1057.8|1059.3|1057.8|1059.5|1057.8|1059.3|1057.8|2
1652165980000|2022-05-10 06:59:40|1059.5|1058|1059.5|1057.8|1059.8|1058.5|1059.5|1057.8|1
1652165990000|2022-05-10 06:59:50|1059.3|1058|1059.3|1058|1059.8|1058|1059.3|1057.8|1
1652166000000|2022-05-10 07:00:00|1059.8|1058.3|1060.5|1059|1060.5|1059|1059.5|1058|9
1652166010000|2022-05-10 07:00:10|1061|1058.8|1059.5|1058|1061|1059.3|1059.3|1058|31
1652166020000|2022-05-10 07:00:20|1059.8|1058.3|1060.5|1058.8|1060.5|1058.8|1059.8|1058.3|4
1652166030000|2022-05-10 07:00:30|1060.8|1059|1061|1059.5|1061.3|1059.5|1060.8|1059|5
1652166040000|2022-05-10 07:00:40|1060.8|1059|1061|1059.3|1061|1059.3|1060.3|1058.5|10
1652166050000|2022-05-10 07:00:50|1060.3|1058.5|1060|1058.3|1060.3|1058.8|1060|1058.3|20
1652166060000|2022-05-10 07:01:00|1059.8|1058|1060.3|1058.8|1060.5|1058.8|1059.8|1058|3
1652166070000|2022-05-10 07:01:10|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|0
1652166080000|2022-05-10 07:01:20|1060.8|1059.3|1060.3|1058.8|1060.8|1059.3|1060.3|1058.8|1
1652166090000|2022-05-10 07:01:30|1060.5|1058|1060.3|1058.5|1060.5|1058.8|1059.8|1058|9
1652166100000|2022-05-10 07:01:40|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|3
1652166110000|2022-05-10 07:01:50|1060|1058.5|1061.3|1059.5|1061.3|1059.5|1060|1058.5|7
1652166120000|2022-05-10 07:02:00|1061.5|1059.8|1061.8|1060.3|1061.8|1060.3|1061.3|1059.5|22
1652166130000|2022-05-10 07:02:10|1062|1060.5|1062|1060.5|1062.5|1061|1062|1060.5|36
1652166140000|2022-05-10 07:02:20|1061.8|1060.3|1062|1060.3|1062|1060.5|1061.8|1060.3|0
1652166150000|2022-05-10 07:02:30|1061.8|1060|1062|1060.3|1062|1060.3|1061.8|1060|3
1652166160000|2022-05-10 07:02:40|1061.8||1061.8||1062||1061.8||1
1652166170000|2022-05-10 07:02:50|1061.5|1060|1061|1059.3|1061.5|1060|1061|1059.3|1
1652166180000|2022-05-10 07:03:00|1060.8|1059|1060.3|1058.8|1060.8|1059|1060.3|1058.5|2
1652166190000|2022-05-10 07:03:10|1060|1058.3|1059.8|1058|1060|1058.3|1059.8|1058|0
1652166200000|2022-05-10 07:03:20||1058.3||1058.3||1058.3||1058.3|1
1652166210000|2022-05-10 07:03:30|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|5
1652166220000|2022-05-10 07:03:40|1059.8|1058.3|1059.5|1057.8|1060|1058.3|1059.5|1057.8|14
1652166230000|2022-05-10 07:03:50|1059.8|1058|1059.8|1058|1059.8|1058|1059.8|1058|0
1652166240000|2022-05-10 07:04:00|1059.5|1058.3|1059.3|1057.8|1059.5|1058.3|1059.3|1057.8|6
1652166250000|2022-05-10 07:04:10|1059|1057.5|1059|1057.5|1059|1057.5|1059|1057.5|0
1652166270000|2022-05-10 07:04:30|1058.8|1057|1058.5|1056.8|1058.8|1057|1058.5|1056.8|3
1652166280000|2022-05-10 07:04:40||1057||1056.8||1057||1056.8|0
1652166290000|2022-05-10 07:04:50|1058.3|1056.5|1057.8|1056.3|1058.3|1056.5|1057.5|1055.8|14
1652166300000|2022-05-10 07:05:00|1058|1056.5|1058.5|1057|1058.5|1057|1058|1056.3|10
1652166310000|2022-05-10 07:05:10|1058.8|1057.3|1058.3|1056.8|1059.3|1057.5|1058.3|1056.5|11
1652166320000|2022-05-10 07:05:20|1059|1057|1059|1057.5|1059|1057.5|1059|1057|3
1652166330000|2022-05-10 07:05:30|1059.3|1057.8|1061|1059.5|1061|1059.5|1059.3|1057.8|7
1652166340000|2022-05-10 07:05:40||1059.8||1059.5||1059.8||1059.5|3
1652166350000|2022-05-10 07:05:50|1060.3|1058.8|1060.5|1058.8|1060.5|1059|1060.3|1058.8|44
1652166360000|2022-05-10 07:06:00|1060.3|1059|1059.5|1058|1060.5|1059|1059.5|1058|12
1652166370000|2022-05-10 07:06:10|1059.3|1057.5|1059.5|1057.8|1059.5|1057.8|1059.3|1057.5|0
1652166400000|2022-05-10 07:06:40|1059|1057.5|1059.5|1058|1059.5|1058|1059|1057.5|3
1652166410000|2022-05-10 07:06:50|1059.3|1057.8|1059.3|1057.5|1059.3|1057.8|1059.3|1057.5|0
1652166420000|2022-05-10 07:07:00|1059||1059||1059||1059||0
1652166430000|2022-05-10 07:07:10|1059.3|1057.8|1059.5|1058|1059.5|1058|1059.3|1057.8|7
1652166440000|2022-05-10 07:07:20|1059.8|1058.3|1060|1058.3|1060|1058.5|1059.5|1058.3|5
1652166450000|2022-05-10 07:07:30|1060.5|1058.5|1060.5|1058.8|1060.5|1058.8|1060.5|1058.3|28
1652166460000|2022-05-10 07:07:40|1060.3|1058.5|1060|1058.3|1060.3|1058.8|1060|1058.3|3
1652166480000|2022-05-10 07:08:00|1059.5|1058|1060.3|1058.8|1060.3|1058.8|1059.5|1058|2
1652166500000|2022-05-10 07:08:20|1060|1058.3|1060|1058.3|1060|1058.5|1060|1058.3|1
1652166510000|2022-05-10 07:08:30||1058.5||1058.5||1058.5||1058.3|0
1652166520000|2022-05-10 07:08:40|1060.3|1058.3|1059.5|1058|1060.3|1058.8|1059.3|1057.8|14
1652166530000|2022-05-10 07:08:50|1059|1057.8|1058.5|1057|1059|1057.8|1058.5|1057|15
1652166540000|2022-05-10 07:09:00|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|8
1652166550000|2022-05-10 07:09:10|1058.5|1057|1058.5|1057|1058.5|1057.3|1058.5|1057|14
1652166560000|2022-05-10 07:09:20|1058.8|1057.3|1058.5|1057|1058.8|1057.5|1058.5|1057|4
1652166570000|2022-05-10 07:09:30|1058|1056.5|1058.3|1056.8|1058.3|1057|1058|1056.5|36
1652166590000|2022-05-10 07:09:50|1058|1056.3|1058|1056.5|1058|1056.5|1058|1056.3|7
1652166600000|2022-05-10 07:10:00|1058.3|1056.8|1058.3|1056.5|1058.3|1057|1058|1056.5|2
1652166610000|2022-05-10 07:10:10|1058|1056.8|1058|1056.5|1058|1056.8|1058|1056.5|0
1652166620000|2022-05-10 07:10:20|1057.8|1056.3|1057.8|1056.5|1057.8|1056.5|1057.8|1056.3|3
1652166630000|2022-05-10 07:10:30|1057|1056.3|1057|1055.5|1057|1056.5|1057|1055.5|25
1652166640000|2022-05-10 07:10:40|1057.3|1055.3|1057|1055.5|1057.3|1055.5|1056.8|1055.3|4
1652166650000|2022-05-10 07:10:50|1056.8|1055.3|1057|1055.5|1057|1055.5|1056.8|1055|2
1652166660000|2022-05-10 07:11:00||1055.3||1055.8||1055.8||1055.3|2
1652166670000|2022-05-10 07:11:10|1057.3|1056.3|1057.8|1056|1057.8|1056.5|1057.3|1056|8
1652166680000|2022-05-10 07:11:20|1057.5|1055.8|1057.8|1056|1057.8|1056|1057.3|1055.5|0
1652166690000|2022-05-10 07:11:30|1058|1056.3|1058.3|1056.8|1058.3|1056.8|1058|1056.3|1
1652166700000|2022-05-10 07:11:40|1058.5|1057|1058.5|1057|1058.8|1057|1058.5|1057|0
1652166710000|2022-05-10 07:11:50|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|0
1652166720000|2022-05-10 07:12:00|1058.5|1057|1058.8|1057|1058.8|1057|1058.3|1057|1
1652166730000|2022-05-10 07:12:10|1059|1057.3|1059.8|1058.3|1060|1058.5|1059|1057.3|1
1652166740000|2022-05-10 07:12:20|1059.5|1058|1059.5|1057.8|1059.8|1058.3|1059.3|1057.8|10
1652166750000|2022-05-10 07:12:30||1058||1058||1058||1058|0
1652166760000|2022-05-10 07:12:40||1057.8||1057.8||1057.8||1057.8|0
1652166770000|2022-05-10 07:12:50|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|0
1652166780000|2022-05-10 07:13:00|1059|1057.8|1059.5|1058|1059.5|1058|1058.5|1056.8|1
1652166790000|2022-05-10 07:13:10|1059.8||1059.5||1059.8||1059.5||0
1652166800000|2022-05-10 07:13:20|1059.3|1057.8|1059|1057.5|1059.3|1057.8|1059|1057.5|0
1652166810000|2022-05-10 07:13:30|1058.8|1057.3|1058.3|1056.8|1058.8|1057.3|1058.3|1056.5|2
1652166820000|2022-05-10 07:13:40|1058.8|1056.5|1058.8|1057.3|1058.8|1057.3|1058.8|1056.5|4
1652166830000|2022-05-10 07:13:50|1059|1057.5|1059.3|1057.8|1059.3|1057.8|1059|1057.5|0
1652166840000|2022-05-10 07:14:00|1059.5|1058|1058.8|1057.3|1059.8|1058|1058.8|1057.3|1
1652166850000|2022-05-10 07:14:10|1058.5|1057|1058.3|1056.8|1058.5|1057|1058.3|1056.8|3
1652166860000|2022-05-10 07:14:20|1057.5|1055.8|1058.3|1056.8|1058.3|1056.8|1057.5|1055.8|28
1652166870000|2022-05-10 07:14:30||1057||1057||1057||1057|0
1652166880000|2022-05-10 07:14:40|1058.5|1057.3|1058.3|1056.8|1058.8|1057.3|1058.3|1056.8|1
1652166890000|2022-05-10 07:14:50|1058.5|1057|1058.5|1057|1058.5|1057|1058.5|1056.8|12
1652166900000|2022-05-10 07:15:00|1058.8|1057.3|1057.5|1056|1058.8|1057.5|1057.3|1055.5|6
1652166910000|2022-05-10 07:15:10|1057.3|1055.8|1057.8|1056.3|1057.8|1056.3|1057.3|1055.8|0
1652166920000|2022-05-10 07:15:20|1058|1056.5|1058.3|1056.5|1058.3|1056.5|1058|1056.3|0
1652166930000|2022-05-10 07:15:30|1058.5|1056.8|1058.3|1056.5|1058.5|1056.8|1058.3|1056.5|2
1652166940000|2022-05-10 07:15:40|1058|1056.3|1057.8|1056.3|1058.3|1056.3|1057.8|1056.3|1
1652166950000|2022-05-10 07:15:50|1058|1056.5|1058|1056.5|1058|1056.5|1058|1056.5|2
1652166960000|2022-05-10 07:16:00|1058.3|1056.8|1058.5|1056.8|1058.5|1056.8|1058.3|1056.8|1
1652166970000|2022-05-10 07:16:10|1059|1057|1059.5|1058|1059.5|1058|1059|1057|5
1652166980000|2022-05-10 07:16:20|1059.3|1057.5|1059|1057.5|1059.3|1057.5|1059|1057.5|3
1652166990000|2022-05-10 07:16:30|1058.5|1057|1059|1057.5|1059|1057.5|1058.5|1057|1
1652167000000|2022-05-10 07:16:40|1058.8|1057.3|1058.5|1057|1058.8|1057.3|1058.3|1057|7
1652167010000|2022-05-10 07:16:50|1058.3|1056.3|1058.3|1056.5|1058.3|1056.8|1058|1056.3|1
1652167020000|2022-05-10 07:17:00|1057.8|1056.8|1057.5|1056|1057.8|1056.8|1057.5|1055.8|0
1652167030000|2022-05-10 07:17:10|1057.3|1055.8|1057.5|1056|1057.5|1056|1057.3|1055.5|4
1652167060000|2022-05-10 07:17:40|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|0
1652167070000|2022-05-10 07:17:50||1055.8||1055.8||1055.8||1055.5|1
1652167080000|2022-05-10 07:18:00|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|0
1652167090000|2022-05-10 07:18:10|1056.8|1055|1057|1055.5|1057|1055.5|1056.5|1054.8|6
1652167100000|2022-05-10 07:18:20|||||||||3
1652167110000|2022-05-10 07:18:30|1056.5|1054.8|1056.5|1055|1056.8|1055|1056.3|1054.8|6
1652167120000|2022-05-10 07:18:40|1056.3|1054.8|1056.3|1054.8|1056.3|1055|1056.3|1054.5|2
1652167130000|2022-05-10 07:18:50|1056.5|1055.3|1056.3|1054.5|1056.8|1055.3|1055.8|1054.3|4
1652167140000|2022-05-10 07:19:00|1056|1054.8|1056|1054.5|1056.3|1054.8|1056|1054.5|1
1652167150000|2022-05-10 07:19:10|1055.8|1054|1055.5|1054|1056|1054.3|1055.5|1053.8|2
1652167160000|2022-05-10 07:19:20|||||||||1
1652167170000|2022-05-10 07:19:30|1055.8|1053.8|1055.8|1054.3|1055.8|1054.3|1055.8|1053.8|9
1652167190000|2022-05-10 07:19:50||1054.5||1054.5||1054.5||1054.5|0
1652167200000|2022-05-10 07:20:00|1056|1054.3|1056.8|1055.5|1056.8|1055.5|1056|1054.3|21
1652167210000|2022-05-10 07:20:10|1057|1055.8|1057|1055.5|1057|1055.8|1057|1055.5|9
1652167220000|2022-05-10 07:20:20|1057.3|1055.8|1057.3|1055.8|1057.5|1056|1057.3|1055.8|4
1652167230000|2022-05-10 07:20:30|1057.5||1057.5||1057.5||1057.5||0
1652167240000|2022-05-10 07:20:40|1057.3|1056|1057.3|1055.8|1057.3|1056|1057.3|1055.8|1
1652167250000|2022-05-10 07:20:50|1057.5|1056|1057.5|1056|1057.5|1056|1057.5|1056|7
1652167260000|2022-05-10 07:21:00|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|7
1652167270000|2022-05-10 07:21:10|1058|1056.5|1058.3|1056.5|1058.3|1056.5|1057.8|1056.5|14
1652167280000|2022-05-10 07:21:20|1058|1056.8|1058.8|1057.3|1058.8|1057.3|1058|1056.5|19
1652167290000|2022-05-10 07:21:30||1057||1057||1057||1057|9
1652167300000|2022-05-10 07:21:40|1058.5|1056.8|1058.5|1056.8|1058.8|1056.8|1058.5|1056.8|1
1652167310000|2022-05-10 07:21:50||1057||1057.3||1057.3||1057|0
1652167320000|2022-05-10 07:22:00|1058.3|1057|1058.3|1056.5|1058.3|1057|1058|1056.5|3
1652167330000|2022-05-10 07:22:10|1058|1056.8|1058.3|1056.8|1058.3|1056.8|1058|1056.5|0
1652167340000|2022-05-10 07:22:20|1058.5|1057|1058.5|1057|1058.5|1057|1058.5|1057|10
1652167350000|2022-05-10 07:22:30|1058.3||1058.5||1058.5||1058.3||0
1652167360000|2022-05-10 07:22:40|1058.8|1057.3|1059|1057.5|1059|1057.5|1058.8|1057.3|13
1652167370000|2022-05-10 07:22:50|1058.8|1057.3|1058.8|1057.3|1058.8|1057.5|1058.8|1057.3|5
1652167380000|2022-05-10 07:23:00|1059.3|1057.5|1059.3|1057.8|1059.3|1057.8|1059.3|1057.5|2
1652167390000|2022-05-10 07:23:10|1059|1057.5|1059|1057.5|1059.3|1057.5|1059|1057.5|3
1652167410000|2022-05-10 07:23:30|1058.8|1057.3|1058.8|1057.5|1058.8|1057.5|1058.8|1057.3|4
1652167420000|2022-05-10 07:23:40|1059.3|1057.3|1060.5|1059|1060.5|1059|1059.3|1057.3|14
1652167430000|2022-05-10 07:23:50|||||||||7
1652167440000|2022-05-10 07:24:00|1060.8|1059.3|1060.5|1059|1060.8|1059.3|1060.5|1059|8
1652167450000|2022-05-10 07:24:10|1061.5|1059.3|1061.3|1059.8|1061.5|1060|1061|1059|37
1652167460000|2022-05-10 07:24:20|1061.5|1059.5|1061.5|1060|1061.5|1060|1061.3|1059.5|4
1652167470000|2022-05-10 07:24:30|1062|1060.3|1062.3|1060.5|1062.3|1060.8|1062|1060|16
1652167480000|2022-05-10 07:24:40|1062|1060|1061.8|1060.3|1062|1060.3|1061.5|1060|1
1652167490000|2022-05-10 07:24:50||1060.5||1060.3||1060.5||1060.3|1
1652167500000|2022-05-10 07:25:00|1061.5|1060|1061.8|1060|1061.8|1060|1061.5|1060|4
1652167510000|2022-05-10 07:25:10|1061.5|1060.3|1061.5|1060|1061.8|1060.3|1061.3|1060|9
1652167520000|2022-05-10 07:25:20|1061|1059.5|1060.5|1059|1061|1059.5|1060.5|1058.8|20
1652167530000|2022-05-10 07:25:30|1060.8|1059.3|1060.5|1059|1061|1059.5|1060.5|1058.8|2
1652167540000|2022-05-10 07:25:40|1060.3|1058.8|1060.5|1059|1060.8|1059|1060.3|1058.8|0
1652167550000|2022-05-10 07:25:50|1060.8||1060.3||1060.8||1060.3||0
1652167560000|2022-05-10 07:26:00|1060.5||1060.5||1060.5||1060.3||1
1652167570000|2022-05-10 07:26:10|1060.8|1059.3|1061|1059.5|1061|1059.5|1060.8|1059.3|7
1652167600000|2022-05-10 07:26:40|1061.8|1060|1062.5|1061.3|1062.5|1061.3|1061.8|1060|21
1652167610000|2022-05-10 07:26:50|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1062.8|1061.3|16
1652167620000|2022-05-10 07:27:00|1063.3|1061.8|1063.3|1061.8|1063.5|1062|1063|1061.5|2
1652167630000|2022-05-10 07:27:10|1063|1061.5|1063.5|1061.8|1063.8|1062.3|1063|1061.5|17
1652167640000|2022-05-10 07:27:20|1063.8|1062|1064.3|1062.8|1064.5|1062.8|1063.8|1062|12
1652167650000|2022-05-10 07:27:30|1064|1062.5|1064|1062.5|1064.5|1063|1063.5|1062|22
1652167660000|2022-05-10 07:27:40|1063.8|1062.8|1064|1062.5|1064.3|1062.8|1063.8|1062.5|3
1652167670000|2022-05-10 07:27:50|1064.3|1062.8|1063.8|1062.3|1064.3|1062.8|1063.5|1061.8|46
1652167680000|2022-05-10 07:28:00|1063.5|1062|1063.8|1062.3|1063.8|1062.3|1063.3|1061.8|0
1652167690000|2022-05-10 07:28:10|1064.3|1062.5|1064.3|1062.5|1064.3|1062.8|1064|1062.5|20
1652167700000|2022-05-10 07:28:20|1064.5|1062.8|1064.5|1063|1064.5|1063|1064|1062.5|1
1652167710000|2022-05-10 07:28:30|1065.5|1063.3|1065.5|1064|1065.5|1064.3|1065.5|1063|377
1652167720000|2022-05-10 07:28:40|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.5|2
1652167730000|2022-05-10 07:28:50|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|2
1652167740000|2022-05-10 07:29:00||1063.5||1063.3||1063.5||1063.3|0
1652167750000|2022-05-10 07:29:10|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.5|3
1652167760000|2022-05-10 07:29:20|1065.3|1063|1064.5|1063|1065.3|1063|1064.5|1063|12
1652167770000|2022-05-10 07:29:30|1064.3|1063.5|1065|1063.3|1065|1063.5|1064.3|1063.3|17
1652167780000|2022-05-10 07:29:40|1064.8|1063|1064.5|1063|1064.8|1063|1064.5|1063|1
1652167790000|2022-05-10 07:29:50|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.3|1
1652167800000|2022-05-10 07:30:00|1064.3|1062.8|1064.3|1062.5|1064.3|1062.8|1063.5|1062|9
1652167810000|2022-05-10 07:30:10|1064|1062.8|1063.8|1062.3|1064|1062.8|1063.8|1062.3|3
1652167820000|2022-05-10 07:30:20||1062.5||1062.3||1062.5||1062.3|38
1652167830000|2022-05-10 07:30:30|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|8
1652167840000|2022-05-10 07:30:40|1063.3|1061.8|1063.5|1062|1063.8|1062.3|1063.3|1061.8|2
1652167850000|2022-05-10 07:30:50|1063.8|1062.3|1062.8|1061.3|1063.8|1062.3|1062.8|1061.3|23
1652167860000|2022-05-10 07:31:00|1063|1061.5|1063|1061.5|1063.3|1061.5|1062.5|1061|15
1652167870000|2022-05-10 07:31:10|1063.3|1061.8|1063.8|1062|1063.8|1062|1063.3|1061.8|0
1652167880000|2022-05-10 07:31:20|1064.3|1062.3|1064.5|1063|1064.8|1063|1064.3|1062.3|11
1652167890000|2022-05-10 07:31:30|1064.8|1063.3|1065|1063.5|1065|1063.5|1064.5|1063.3|1
1652167900000|2022-05-10 07:31:40|1065.3|1063|1064.5|1063|1065.3|1063|1064.5|1063|5
1652167920000|2022-05-10 07:32:00|1065|1063.3|1064.3|1062.5|1065.3|1063.5|1064.3|1062.5|14
1652167930000|2022-05-10 07:32:10|1064|1061.8|1063.5|1062|1064.3|1062|1063.3|1061.8|7
1652167940000|2022-05-10 07:32:20|1064|1062.3|1064.3|1062.8|1064.3|1062.8|1064|1062.3|13
1652167950000|2022-05-10 07:32:30|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|6
1652167960000|2022-05-10 07:32:40|1063.8|1062.3|1063.8|1062.3|1063.8|1062.5|1063.5|1062.3|20
1652167970000|2022-05-10 07:32:50|1063.5|1062|1062.8|1061.5|1063.5|1062|1062.8|1061.5|7
1652167980000|2022-05-10 07:33:00|1063|1061.3|1062.8|1061.3|1063|1061.5|1062|1060.8|17
1652167990000|2022-05-10 07:33:10|1063|1061.5|1062.8|1061.3|1063|1061.5|1062.8|1061.3|0
1652168000000|2022-05-10 07:33:20|1062.5|1061|1062.3|1060.8|1062.5|1061|1062|1060.5|3
1652168010000|2022-05-10 07:33:30|1062.5|1061|1062|1060.8|1062.5|1061|1062|1060.8|2
1652168020000|2022-05-10 07:33:40|1061.3|1059.8|1061|1059.3|1061.5|1060|1061|1059.3|31
1652168030000|2022-05-10 07:33:50|1061.3|1059.5|1061.3|1059.8|1061.3|1059.8|1061.3|1059.3|2
1652168040000|2022-05-10 07:34:00|1061|1059.5|1061.3|1059.8|1061.8|1060.3|1061|1059.5|20
1652168050000|2022-05-10 07:34:10|1061|1059.5|1060.8|1059.3|1061|1059.8|1060.8|1059.3|0
1652168060000|2022-05-10 07:34:20|1060.5|1059|1060.5|1059|1060.5|1059|1060.3|1058.8|14
1652168070000|2022-05-10 07:34:30|1060.3|1058.8|1060.3|1058.8|1060.5|1058.8|1060.3|1058.8|0
1652168080000|2022-05-10 07:34:40|1059.8|1058.3|1059|1057.5|1059.8|1058.3|1059|1057.5|87
1652168090000|2022-05-10 07:34:50|1058.8|1057.3|1059.5|1058|1059.8|1058.3|1058.8|1057.3|12
1652168100000|2022-05-10 07:35:00|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|3
1652168110000|2022-05-10 07:35:10|1060|1058.5|1060.3|1058.8|1060.5|1059|1060|1058.5|27
1652168120000|2022-05-10 07:35:20|1060.5|1059|1061|1059.3|1061|1059.5|1060.5|1059|1
1652168130000|2022-05-10 07:35:30|1060.3|1059.5|1060.3|1058.8|1060.3|1059.5|1060|1058.5|12
1652168140000|2022-05-10 07:35:40|1060.5|1058.5|1060.3|1058.8|1060.5|1058.8|1060.3|1058.5|1
1652168150000|2022-05-10 07:35:50|1060.5|1058.5|1060.3|1058.8|1060.5|1058.8|1060|1058.5|1
1652168160000|2022-05-10 07:36:00|1060.5|1059|1060.5|1059|1060.5|1059|1060.3|1058.8|2
1652168170000|2022-05-10 07:36:10|1060.3|1058.5|1060.5|1058.8|1060.5|1058.8|1060|1058.5|13
1652168180000|2022-05-10 07:36:20|1060.3|1058.5|1060.3|1058.8|1060.3|1058.8|1060.3|1058.5|0
1652168190000|2022-05-10 07:36:30|1060.5|1059|1061|1059.3|1061|1059.3|1060.5|1058.8|0
1652168200000|2022-05-10 07:36:40|1060.8|1059.5|1061|1059.5|1061|1059.5|1060.8|1059.5|4
1652168210000|2022-05-10 07:36:50|1061.3||1061||1061.3||1061||0
1652168220000|2022-05-10 07:37:00|1060.8|1059|1061|1059.3|1061|1059.3|1060.5|1059|10
1652168230000|2022-05-10 07:37:10|1061.3|1059.5|1061.8|1060.3|1061.8|1060.3|1061.3|1059.3|15
1652168240000|2022-05-10 07:37:20|||||||||8
1652168250000|2022-05-10 07:37:30|1061.5|1060|1061.3|1059.5|1061.5|1060|1061|1059.3|5
1652168260000|2022-05-10 07:37:40|1061|1059.3|1060.8|1059.3|1061|1059.5|1060.8|1059|4
1652168270000|2022-05-10 07:37:50|1061.3|1059.8|1060.8|1059.3|1061.3|1059.8|1060.8|1059.3|12
1652168280000|2022-05-10 07:38:00|1061.3|1059|1061.8|1060.3|1061.8|1060.3|1061.3|1059|2
1652168300000|2022-05-10 07:38:20|1061.5|1060|1061.5|1059.8|1061.5|1060|1061|1059.5|0
1652168310000|2022-05-10 07:38:30|1061.3|1060|1061.5|1060|1061.8|1060.3|1061.3|1060|10
1652168320000|2022-05-10 07:38:40|1061.3|1059.8|1061.5|1060|1061.5|1060|1061.3|1059.8|4
1652168330000|2022-05-10 07:38:50|1061.8|1060.3|1062|1060.3|1062|1060.3|1061.8|1060.3|0
1652168340000|2022-05-10 07:39:00|1062.5|1060.5|1062.8|1061.3|1062.8|1061.3|1062.5|1060.5|9
1652168350000|2022-05-10 07:39:10|1062.5|1061|1062.8|1061.3|1062.8|1061.3|1062.5|1061|2
1652168360000|2022-05-10 07:39:20|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.3|1060.8|9
1652168370000|2022-05-10 07:39:30|1062.3|1061|1062.5|1060.8|1062.5|1061|1062.3|1060.8|2
1652168380000|2022-05-10 07:39:40|1062|1061|1062.5|1060.8|1062.5|1061|1062|1060.3|3
1652168390000|2022-05-10 07:39:50||1061||1061||1061||1061|0
1652168400000|2022-05-10 07:40:00|1062.8|1061.3|1062.5|1060.8|1062.8|1061.3|1062.3|1060.8|14
1652168410000|2022-05-10 07:40:10|1062.3|1061|1062.5|1061|1062.5|1061|1062.3|1061|1
1652168420000|2022-05-10 07:40:20|1062.8|1061.3|1063.3|1061.8|1063.3|1062|1062.8|1061.3|8
1652168430000|2022-05-10 07:40:30|1063|1061.5|1063.5|1062|1063.5|1062|1063|1061.5|0
1652168440000|2022-05-10 07:40:40|1063.3||1063.8||1063.8||1063.3||2
1652168450000|2022-05-10 07:40:50|1064.3|1062.8|1064.3|1062.8|1064.5|1063|1064.3|1062.8|16
1652168460000|2022-05-10 07:41:00|||||||||4
1652168470000|2022-05-10 07:41:10|1064|1063|1064|1062.5|1064|1063|1064|1062.5|2
1652168480000|2022-05-10 07:41:20|1064.3|1062.8|1063.8|1062.3|1064.3|1062.8|1063.8|1062|7
1652168490000|2022-05-10 07:41:30|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1652168500000|2022-05-10 07:41:40|1064.3|1062.8|1064.3|1062.5|1064.3|1062.8|1064|1062.3|1
1652168510000|2022-05-10 07:41:50|1064|1062.3|1063.8|1062.3|1064|1062.3|1063.8|1062.3|0
1652168520000|2022-05-10 07:42:00|1064|1062|1064.3|1062.8|1064.3|1062.8|1063.8|1062|11
1652168530000|2022-05-10 07:42:10|1064|1062.5|1064|1062.5|1064.3|1062.5|1064|1062.5|2
1652168540000|2022-05-10 07:42:20|1063.8|1062|1064.5|1062.8|1064.5|1063|1063.8|1062|22
1652168550000|2022-05-10 07:42:30|1064.8|1063|1065.5|1063.8|1065.5|1064.3|1064.8|1063|25
1652168560000|2022-05-10 07:42:40|1065.8|1064|1065.5|1064|1065.8|1064.3|1065.5|1064|17
1652168570000|2022-05-10 07:42:50|1065.3|1064.3|1065.5|1064|1065.5|1064.3|1065.3|1063.8|19
1652168580000|2022-05-10 07:43:00|1065.8|1064.3|1066.3|1064.8|1066.3|1064.8|1065.5|1064|42
1652168590000|2022-05-10 07:43:10|1066|1065|1065.3|1063.8|1066|1065|1065.3|1063.8|31
1652168600000|2022-05-10 07:43:20|1065.5|1064|1065.8|1064|1065.8|1064.3|1065.5|1064|3
1652168610000|2022-05-10 07:43:30|1066|1064.3|1066|1064.5|1066|1064.5|1065.8|1064|8
1652168620000|2022-05-10 07:43:40|1065.8|1064.3|1066|1064.5|1066|1064.5|1065.5|1064|3
1652168640000|2022-05-10 07:44:00|1066.5|1064.8|1066.5|1065|1066.5|1065.3|1066.5|1064.8|4
1652168650000|2022-05-10 07:44:10|1066|1065.3|1066.3|1064.8|1066.5|1065.3|1066|1064.5|40
1652168660000|2022-05-10 07:44:20|1066.5|1065|1066.3|1064.8|1066.5|1065|1066.3|1064.5|24
1652168670000|2022-05-10 07:44:30||1064.5||1064.5||1064.5||1064.5|0
1652168680000|2022-05-10 07:44:40|1066.5|1065|1066.3|1064.8|1066.5|1065|1066.3|1064.8|2
1652168690000|2022-05-10 07:44:50|1066.5|1065|1066.5|1064.8|1066.5|1065|1066.3|1064.8|11
1652168700000|2022-05-10 07:45:00|1066.3|1065|1066.8|1065|1066.8|1065|1066.3|1064.8|6
1652168710000|2022-05-10 07:45:10|1066.5|1065.3|1066.8|1065|1066.8|1065.3|1066.5|1065|21
1652168720000|2022-05-10 07:45:20|1066.5|1065.3|1066.8|1065.3|1066.8|1065.5|1066.5|1065|21
1652168730000|2022-05-10 07:45:30|1066.5|1065|1067|1065.5|1067|1065.5|1066.5|1065|17
1652168740000|2022-05-10 07:45:40|1066.8|1065|1066.5|1065|1066.8|1065|1066.5|1065|0
1652168750000|2022-05-10 07:45:50|1066|1064.8|1066|1064.3|1066|1064.8|1066|1064.3|0
1652168760000|2022-05-10 07:46:00|1065.5|1064.5|1066|1064.3|1066|1064.5|1065.5|1064|25
1652168770000|2022-05-10 07:46:10|1066.3|1064.5|1066|1064.5|1066.3|1064.5|1066|1064.3|0
1652168780000|2022-05-10 07:46:20|1066.3|1064.3|1066.5|1064.8|1066.5|1064.8|1066.3|1064.3|18
1652168790000|2022-05-10 07:46:30|1066.8|1065|1066.8|1065|1066.8|1065|1066.5|1065|6
1652168800000|2022-05-10 07:46:40|1066.5||1066.8||1066.8||1066.5||2
1652168810000|2022-05-10 07:46:50|1066.5|1065.3|1066.8|1065|1066.8|1065.3|1066.5|1065|4
1652168820000|2022-05-10 07:47:00|1066.5|1065.3|1067.3|1065.8|1067.3|1065.8|1066.5|1065.3|18
1652168830000|2022-05-10 07:47:10|1067.5|1066|1067.3|1066|1067.5|1066|1067|1065.5|22
1652168840000|2022-05-10 07:47:20|1067.5|1066.3|1067.5|1066.3|1067.5|1066.3|1067.3|1066.3|74
1652168850000|2022-05-10 07:47:30|1067.8|1066.8|1068.3|1066.8|1068.3|1066.8|1067.8|1066.8|4
1652168860000|2022-05-10 07:47:40|1068.8|1067|1068.8|1067.3|1069|1067.3|1068.8|1067|3
1652168870000|2022-05-10 07:47:50|1068.3|1066.8|1068.5|1066.8|1068.5|1066.8|1068.3|1066.8|4
1652168880000|2022-05-10 07:48:00|1068|1067|1068.5|1066.8|1068.5|1067|1068|1066.3|26
1652168890000|2022-05-10 07:48:10|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|1
1652168900000|2022-05-10 07:48:20|1067.8|1066.3|1067.5|1065.8|1067.8|1066.3|1067.5|1065.8|9
1652168910000|2022-05-10 07:48:30|1067.8|1066.3|1067.8|1066.3|1068|1066.5|1067.8|1066.3|3
1652168920000|2022-05-10 07:48:40|1068||1067.8||1068||1067.8||3
1652168930000|2022-05-10 07:48:50|1068.3|1066.5|1068.3|1066.8|1068.5|1066.8|1068|1066.5|6
1652168940000|2022-05-10 07:49:00|1068|1066.5|1068|1066.5|1068|1066.8|1068|1066.5|5
1652168950000|2022-05-10 07:49:10|1067.3|1065.8|1067.5|1066|1067.5|1066|1067.3|1065.8|4
1652168960000|2022-05-10 07:49:20|1067.3|1065.8|1067.5|1065.8|1067.5|1066|1067.3|1065.8|2
1652168970000|2022-05-10 07:49:30|1067.3|1066|1067.3|1065.5|1067.3|1066|1067|1065.5|0
1652168980000|2022-05-10 07:49:40|1067|1065.8|1066.8|1065.3|1067.5|1065.8|1066.8|1065.3|9
1652168990000|2022-05-10 07:49:50|1067|1065.5|1067|1065.3|1067.3|1065.5|1067|1065.3|9
1652169000000|2022-05-10 07:50:00|1066.8|1065.5|1066.8|1065|1066.8|1065.5|1066.5|1064.8|1
1652169010000|2022-05-10 07:50:10|1067|1065.3|1066.8|1065.3|1067|1065.3|1066.8|1065|5
1652169020000|2022-05-10 07:50:20|1067|1065.5|1067.3|1065.8|1067.3|1065.8|1067|1065.5|6
1652169030000|2022-05-10 07:50:30||1066||1066||1066||1065.8|1
1652169040000|2022-05-10 07:50:40|1068|1065.5|1068|1066.3|1068|1066.3|1068|1065.5|14
1652169050000|2022-05-10 07:50:50|1067.8||1067.8||1067.8||1067.8||3
1652169060000|2022-05-10 07:51:00|1067.5|1066|1067.8|1066.3|1067.8|1066.3|1067.5|1066|2
1652169070000|2022-05-10 07:51:10||1066||1066||1066.3||1066|1
1652169080000|2022-05-10 07:51:20|1068.5|1066.3|1068.3|1066.8|1068.5|1067|1068.3|1066.3|4
1652169090000|2022-05-10 07:51:30|1068.8|1067|1068.5|1066.8|1068.8|1067|1068.5|1066.8|0
1652169100000|2022-05-10 07:51:40|1069|1067|1069|1067.3|1069|1067.5|1069|1066.8|6
1652169110000|2022-05-10 07:51:50||1067.5||1067.3||1067.5||1067.3|2
1652169120000|2022-05-10 07:52:00||1067.5||1067.3||1067.5||1067.3|1
1652169130000|2022-05-10 07:52:10||1067.5||1067.5||1067.5||1067.5|0
1652169140000|2022-05-10 07:52:20|1070|1068.3|1070.3|1068.8|1070.3|1068.8|1069.8|1068|30
1652169150000|2022-05-10 07:52:30|1070.8|1069|1070.5|1069|1071|1069.5|1070.5|1069|5
1652169160000|2022-05-10 07:52:40|1070.8||1070.8||1070.8||1070.5||8
1652169170000|2022-05-10 07:52:50|1070.5||1070.8||1070.8||1070.5||1
1652169180000|2022-05-10 07:53:00|1070.5|1068.5|1069.3|1067.5|1070.5|1068.5|1068.8|1067.3|6
1652169190000|2022-05-10 07:53:10|1069|1067.3|1068.5|1067|1069|1067.3|1068.5|1067|5
1652169200000|2022-05-10 07:53:20|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.5|1067|13
1652169210000|2022-05-10 07:53:30|1068.3|1066.8|1069.3|1067.8|1069.3|1067.8|1068.3|1066.5|61
1652169220000|2022-05-10 07:53:40|1069.5|1068|1069.5|1068|1069.5|1068|1069|1067.5|24
1652169230000|2022-05-10 07:53:50|||||||||10
1652169240000|2022-05-10 07:54:00|1069.8|1068.3|1069.3|1068|1069.8|1068.3|1069.3|1068|12
1652169250000|2022-05-10 07:54:10|1069|1067.5|1069.5|1067.8|1069.5|1068|1068.8|1067.3|8
1652169260000|2022-05-10 07:54:20|1069.3|1068.3|1069.8|1068.3|1070|1068.5|1069.3|1068.3|4
1652169270000|2022-05-10 07:54:30|1070|1068.5|1069.5|1067.8|1070.3|1068.5|1069.5|1067.8|4
1652169280000|2022-05-10 07:54:40|1069.8|1068|1069.5|1067.8|1069.8|1068|1069|1067.5|5
1652169290000|2022-05-10 07:54:50|1069.3|1067.5|1068.5|1066.8|1069.3|1067.5|1068.3|1066.8|21
1652169300000|2022-05-10 07:55:00|1068|1066.5|1068.5|1067|1068.5|1067|1068|1066.5|13
1652169310000|2022-05-10 07:55:10|1068.3|1066.5|1068.3|1066.8|1068.5|1066.8|1068|1066.5|2
1652169320000|2022-05-10 07:55:20|1068.5|1067|1068.8|1067.3|1069|1067.3|1068.5|1066.8|0
1652169330000|2022-05-10 07:55:30|1069|1066.8|1068.5|1066.8|1069|1066.8|1068.5|1066.8|11
1652169340000|2022-05-10 07:55:40|1068.3|1066.5|1067.8|1066.3|1068.3|1066.5|1067.8|1066.3|4
1652169350000|2022-05-10 07:55:50|1068.5|1066.5|1068.3|1066.8|1068.5|1067|1068.3|1066.5|6
1652169360000|2022-05-10 07:56:00|1068.5|1067|1069.3|1067.5|1069.3|1067.5|1068.5|1067|2
1652169370000|2022-05-10 07:56:10|1068.8|1067.8|1069.8|1068|1069.8|1068|1068.8|1067.8|0
1652169380000|2022-05-10 07:56:20|1069.5|1067.5|1069.3|1068|1069.8|1068|1069.3|1067.5|1
1652169390000|2022-05-10 07:56:30|1069.8||1069.8||1069.8||1069.8||6
1652169400000|2022-05-10 07:56:40|1069.5|1068.3|1069.8|1068|1069.8|1068.3|1069.5|1068|18
1652169410000|2022-05-10 07:56:50|1069.5|1068.3|1069.3|1067.8|1069.8|1068.3|1069.3|1067.8|13
1652169420000|2022-05-10 07:57:00|1069.5|1068|1069.8|1068.3|1069.8|1068.3|1069.3|1068|6
1652169430000|2022-05-10 07:57:10|1069.5|1068|1070|1068.5|1070|1068.5|1069.5|1068|6
1652169440000|2022-05-10 07:57:20|1070.3|1068.8|1070.5|1069|1070.5|1069|1070|1068.8|10
1652169450000|2022-05-10 07:57:30|1070|1068.5|1069.3|1067.8|1070|1068.5|1069.3|1067.8|23
1652169460000|2022-05-10 07:57:40|1069|1068|1069.5|1068|1069.5|1068|1069|1067.5|4
1652169470000|2022-05-10 07:57:50|1069.3|1067.8|1069|1067.5|1069.5|1068|1069|1067.5|1
1652169480000|2022-05-10 07:58:00|1069.3|1067.8|1069|1067.5|1069.3|1067.8|1068.8|1067.5|7
1652169490000|2022-05-10 07:58:10|1068.8|1067.3|1069|1067.3|1069|1067.5|1068.8|1067.3|2
1652169500000|2022-05-10 07:58:20|1068.8|1066.5|1068.3|1066.8|1068.8|1066.8|1068|1066.5|6
1652169510000|2022-05-10 07:58:30|1068.5||1068.3||1068.5||1068.3||0
1652169520000|2022-05-10 07:58:40|1068|1066.5|1068.3|1066.8|1068.5|1066.8|1068|1066.5|6
1652169530000|2022-05-10 07:58:50|1068.5|1067|1069.3|1067.8|1069.3|1067.8|1068.5|1066.8|0
1652169540000|2022-05-10 07:59:00|1069.5|1067.5|1069.5|1068|1069.5|1068|1069.3|1067.5|20
1652169550000|2022-05-10 07:59:10|1070|1068.3|1069.8|1068.5|1070.3|1068.8|1069.8|1068.3|19
1652169560000|2022-05-10 07:59:20|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1069.8|1068.5|9
1652169570000|2022-05-10 07:59:30|||||||||20
1652169580000|2022-05-10 07:59:40|1071|1068.8|1071.3|1070|1071.5|1070|1071|1068.8|27
1652169590000|2022-05-10 07:59:50|1071.8|1070.3|1071.5|1070.3|1071.8|1070.3|1071.5|1070.3|9
1652169600000|2022-05-10 08:00:00|1071.8|1070.8|1074.5|1073|1075.3|1073.8|1071.8|1070.3|104
1652169610000|2022-05-10 08:00:10|1074.3|1072.8|1074|1072.5|1074.8|1073|1074|1072.5|14
1652169620000|2022-05-10 08:00:20|1074.3|1072.8|1074|1072.5|1074.5|1072.8|1073.8|1072.5|17
1652169630000|2022-05-10 08:00:30|1074.3|1072.8|1074.5|1073|1074.8|1073|1074.3|1072.8|8
1652169640000|2022-05-10 08:00:40|1074.3|1072.8|1073.5|1072.3|1074.3|1072.8|1073.5|1072.3|11
1652169650000|2022-05-10 08:00:50|1073.8|1072.5|1074.5|1073.3|1074.5|1073.3|1073.8|1072.5|3
1652169660000|2022-05-10 08:01:00|1074.8|1072.8|1074|1072.5|1074.8|1072.8|1073.8|1072.5|26
1652169670000|2022-05-10 08:01:10|1073.8|1072.3|1074|1072.5|1074|1072.8|1073.8|1072.3|4
1652169680000|2022-05-10 08:01:20|1074.3|1072.8|1074.3|1072.5|1074.8|1073.3|1074|1072.5|10
1652169690000|2022-05-10 08:01:30|1074|1072|1073.5|1072|1074|1072.3|1073.5|1072|8
1652169700000|2022-05-10 08:01:40|1073.3|1072.3|1073.5|1072|1073.8|1072.3|1073.3|1072|3
1652169710000|2022-05-10 08:01:50|1073.3|1071.3|1072.5|1071|1073.3|1071.3|1072.5|1071|30
1652169720000|2022-05-10 08:02:00|1072.3|1070.8|1072.8|1071.3|1072.8|1071.3|1072.3|1070.5|4
1652169730000|2022-05-10 08:02:10|1072.5|1071|1073|1071.3|1073|1071.3|1072.5|1070.8|6
1652169740000|2022-05-10 08:02:20|1072.8|1071.5|1072.5|1071|1073|1071.5|1072.5|1071|1
1652169750000|2022-05-10 08:02:30|1072.3|1070.8|1072.5|1071|1072.5|1071|1071.5|1070|24
1652169760000|2022-05-10 08:02:40|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.5|1071|0
1652169770000|2022-05-10 08:02:50|1073|1071.5|1072.8|1071|1073|1071.5|1072.3|1070.8|1
1652169780000|2022-05-10 08:03:00|1072.3|1071.3|1072|1070.3|1072.3|1071.3|1071.8|1070.3|2
1652169790000|2022-05-10 08:03:10|1072.3|1070.5|1072.5|1070.8|1072.5|1071|1072.3|1070.3|0
1652169800000|2022-05-10 08:03:20|1072.3|1070.5|1071.8|1070.3|1072.3|1070.5|1071.8|1070.3|1
1652169810000|2022-05-10 08:03:30|1072|1070.5|1072|1070.5|1072|1070.5|1071.8|1070.3|38
1652169820000|2022-05-10 08:03:40|1071.8|1070.3|1071.5|1070|1071.8|1070.3|1071.5|1069.8|5
1652169830000|2022-05-10 08:03:50|1071.3|1069.8|1070.8|1069|1071.3|1069.8|1070.5|1069|1
1652169840000|2022-05-10 08:04:00|1070.5|1069.3|1070.3|1068.8|1070.5|1069.3|1070.3|1068.8|4
1652169850000|2022-05-10 08:04:10|1070|1069|1070.5|1069|1070.5|1069|1070|1068.8|2
1652169860000|2022-05-10 08:04:20||1069.3||1069||1069.3||1069|0
1652169870000|2022-05-10 08:04:30|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.5|2
1652169880000|2022-05-10 08:04:40|1071|1069.5|1070.8|1069.3|1071|1069.5|1070.8|1069.3|5
1652169890000|2022-05-10 08:04:50|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1070|1068.5|30
1652169900000|2022-05-10 08:05:00|1069.8|1068.3|1070|1068.5|1070|1068.5|1069.8|1068.3|16
1652169910000|2022-05-10 08:05:10|1069.8|1068.3|1070|1068.3|1070|1068.3|1069.8|1068.3|4
1652169920000|2022-05-10 08:05:20|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|0
1652169930000|2022-05-10 08:05:30|1070.3|1069|1070.5|1069|1070.5|1069|1070.3|1068.8|0
1652169940000|2022-05-10 08:05:40|1070.3|1068.5|1070|1068.3|1070.3|1068.5|1069.8|1068.3|27
1652169950000|2022-05-10 08:05:50||1068.5||1068.5||1068.5||1068.5|0
1652169960000|2022-05-10 08:06:00|1070.3|1068.3|1070|1068.3|1070.3|1068.5|1069.8|1068.3|12
1652169970000|2022-05-10 08:06:10|1070.3|1068.5|1070|1068.5|1070.3|1068.5|1070|1068.3|0
1652169980000|2022-05-10 08:06:20|1070.3|1068.3|1070.3|1068.8|1070.3|1068.8|1070.3|1068.3|0
1652169990000|2022-05-10 08:06:30|1070|1068.3|1069.8|1068.3|1070|1068.3|1069.8|1068.3|1
1652170000000|2022-05-10 08:06:40|1069.3|1067.8|1069.8|1068.3|1069.8|1068.3|1069.3|1067.8|26
1652170010000|2022-05-10 08:06:50|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.3|8
1652170020000|2022-05-10 08:07:00|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1070|1068.5|9
1652170030000|2022-05-10 08:07:10|1069.8|1068|1069.8|1068|1070|1068.3|1069.5|1068|2
1652170040000|2022-05-10 08:07:20|1069.5||1069.5||1069.5||1069.3||15
1652170050000|2022-05-10 08:07:30|1069.3|1068.3|1069.8|1068.3|1069.8|1068.3|1069.3|1068.3|1
1652170060000|2022-05-10 08:07:40|1070|1068.5|1070.8|1069.3|1071.3|1069.5|1070|1068.5|65
1652170070000|2022-05-10 08:07:50|1071|1069|1070.8|1069.3|1071|1069.3|1070.8|1069|5
1652170080000|2022-05-10 08:08:00|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|2
1652170090000|2022-05-10 08:08:10|1071|1069.3|1071.5|1070|1071.8|1070.5|1071|1069.3|8
1652170100000|2022-05-10 08:08:20|1071.8|1070.5|1072.3|1070.5|1072.3|1070.5|1071.8|1070.5|28
1652170110000|2022-05-10 08:08:30|1072|1070.3|1072|1070.3|1072|1070.5|1072|1070.3|1
1652170120000|2022-05-10 08:08:40|1071.8|1070.5|1072.8|1071|1072.8|1071|1071.8|1070.5|5
1652170130000|2022-05-10 08:08:50|1072|1070.3|1072|1070.5|1072|1070.5|1072|1070.3|18
1652170140000|2022-05-10 08:09:00|1072.8|1071|1072.5|1070.8|1072.8|1071|1072.5|1070.8|12
1652170150000|2022-05-10 08:09:10|1072.8|1071|1072.8|1071|1072.8|1071|1072.8|1071|0
1652170160000|2022-05-10 08:09:20|1073|1071.3|1072.8|1071|1073.3|1071.8|1072.8|1071|8
1652170170000|2022-05-10 08:09:30|1072.5|1071.3|1072.5|1071|1072.5|1071.3|1072.5|1070.8|5
1652170180000|2022-05-10 08:09:40|1072.8|1070.8|1072.8|1071|1072.8|1071.3|1072.8|1070.8|1
1652170190000|2022-05-10 08:09:50||1071.3||1071.3||1071.3||1071|0
1652170200000|2022-05-10 08:10:00|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1072.8|1071.3|4
1652170210000|2022-05-10 08:10:10|1073|1071.3|1073|1071.5|1073.3|1071.5|1073|1071.3|4
1652170220000|2022-05-10 08:10:20|1073.3|1071.8|1073.8|1072.3|1073.8|1072.3|1073|1071.5|29
1652170230000|2022-05-10 08:10:30|||||||||10
1652170240000|2022-05-10 08:10:40|1073|1071.5|1072.3|1071|1073|1071.5|1072.3|1070.8|6
1652170250000|2022-05-10 08:10:50||1070.8||1070.8||1070.8||1070.5|12
1652170260000|2022-05-10 08:11:00|1072|1070.3|1071.5|1069.8|1072|1070.3|1071.3|1069.8|6
1652170270000|2022-05-10 08:11:10|1071.3|1070|1071.5|1070|1071.5|1070|1071.3|1069.8|10
1652170280000|2022-05-10 08:11:20|1071.8|1070.5|1072.3|1070.8|1072.3|1070.8|1071.8|1070.5|2
1652170290000|2022-05-10 08:11:30|||||||||30
1652170300000|2022-05-10 08:11:40|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|1
1652170310000|2022-05-10 08:11:50||1070.8||1071||1071||1070.8|0
1652170320000|2022-05-10 08:12:00|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|12
1652170330000|2022-05-10 08:12:10|1072.5|1071|1071.5|1070|1072.5|1071|1071.5|1070|3
1652170340000|2022-05-10 08:12:20|1071.8||1071.5||1071.8||1071.5||2
1652170350000|2022-05-10 08:12:30|1071.8|1070.3|1072.5|1071|1072.5|1071|1071.8|1070.3|26
1652170360000|2022-05-10 08:12:40|1072.3|1070.8|1072.3|1070.8|1072.3|1071|1072.3|1070.8|0
1652170370000|2022-05-10 08:12:50|1072.5|1070.5|1072.5|1071|1072.5|1071|1072.5|1070.5|10
1652170380000|2022-05-10 08:13:00|1072.3|1070.8|1072|1070.5|1072.5|1071|1072|1070.5|48
1652170390000|2022-05-10 08:13:10|1072.3||1072||1072.3||1072||3
1652170410000|2022-05-10 08:13:30|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|1
1652170420000|2022-05-10 08:13:40|1071.3|1069.8|1071.5|1069.8|1071.5|1069.8|1071.3|1069.8|5
1652170430000|2022-05-10 08:13:50||1070||1070||1070.3||1069.8|9
1652170440000|2022-05-10 08:14:00|1071.3|1069.8|1071.5|1069.8|1071.5|1069.8|1071.3|1069.8|8
1652170450000|2022-05-10 08:14:10|1071.8|1070|1071.8|1070.3|1071.8|1070.3|1071.8|1070|1
1652170460000|2022-05-10 08:14:20|1072|1070.5|1072.8|1071.3|1072.8|1071.3|1072|1070.5|11
1652170470000|2022-05-10 08:14:30|1072.5|1070.8|1072|1070.5|1072.8|1071|1072|1070.5|2
1652170480000|2022-05-10 08:14:40|1072.3|1070.8|1072.5|1070.8|1072.5|1070.8|1072|1070.5|23
1652170490000|2022-05-10 08:14:50|1072.8|1071|1072.5|1070.8|1072.8|1071|1072.3|1070.8|0
1652170500000|2022-05-10 08:15:00|1072.3|1070.5|1072.5|1071.3|1072.5|1071.3|1072.3|1070.5|1
1652170510000|2022-05-10 08:15:10|1072.3|1071|1072.3|1070.8|1072.3|1071|1072.3|1070.8|11
1652170520000|2022-05-10 08:15:20|1072|1071|1071.8|1070.3|1072|1071|1071.8|1070|11
1652170530000|2022-05-10 08:15:30|1072|1070|1072.5|1071|1072.5|1071|1072|1070|9
1652170540000|2022-05-10 08:15:40|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.5|1071|6
1652170550000|2022-05-10 08:15:50|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1070.8|4
1652170560000|2022-05-10 08:16:00|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|0
1652170570000|2022-05-10 08:16:10|1072|1070.5|1072|1070.3|1072|1070.5|1072|1070.3|9
1652170580000|2022-05-10 08:16:20|1071.8|1070|1071.5|1070|1072|1070|1071.3|1069.8|6
1652170590000|2022-05-10 08:16:30|1071.8|1070.3|1072|1070.5|1072|1070.5|1071.8|1070.3|20
1652170600000|2022-05-10 08:16:40|1072.3|1070.8|1071.8|1070.3|1072.3|1070.8|1071.8|1070.3|6
1652170620000|2022-05-10 08:17:00||1070.5||1070.3||1070.5||1070.3|3
1652170630000|2022-05-10 08:17:10|1071.5|1070|1071.5|1070|1071.5|1070.3|1071.5|1070|20
1652170640000|2022-05-10 08:17:20||1070.3||1070||1070.3||1070|4
1652170650000|2022-05-10 08:17:30||1069.8||1070||1070||1069.8|5
1652170660000|2022-05-10 08:17:40|1071.3|1069.8|1071.5|1070.3|1071.5|1070.3|1071.3|1069.8|5
1652170670000|2022-05-10 08:17:50|1072.3|1070.8|1073|1071.5|1073|1071.8|1072.3|1070.8|24
1652170680000|2022-05-10 08:18:00|1072.8|1071.3|1073.3|1071.8|1073.5|1072|1072.8|1071.3|7
1652170690000|2022-05-10 08:18:10|1073.5|1071.5|1073.3|1071.8|1073.5|1071.8|1073.3|1071.5|3
1652170700000|2022-05-10 08:18:20|1073.5|1072|1073.3|1071.8|1073.5|1072|1073.3|1071.5|0
1652170710000|2022-05-10 08:18:30|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1652170720000|2022-05-10 08:18:40|1073.5|1071.8|1073.5|1072|1073.5|1072|1073.5|1071.8|6
1652170730000|2022-05-10 08:18:50|1073.3|1072.3|1073|1071.5|1073.3|1072.3|1073|1071.5|1
1652170740000|2022-05-10 08:19:00|1072.8|1071.8|1073|1071.5|1073|1071.8|1072.8|1071.3|6
1652170750000|2022-05-10 08:19:10||1071.3||1071.5||1071.5||1071.3|1
1652170760000|2022-05-10 08:19:20||1071.3||1071.5||1071.8||1071.3|0
1652170770000|2022-05-10 08:19:30||1071.8||1071.3||1071.8||1071.3|0
1652170780000|2022-05-10 08:19:40|1072.3|1071.5|1072|1070.5|1072.3|1071.5|1071.8|1070.5|76
1652170790000|2022-05-10 08:19:50|1071.8|1070.3|1072|1070.5|1072.3|1070.8|1071.8|1070.3|23
1652170800000|2022-05-10 08:20:00|1072.3|1070.8|1072|1070.5|1072.3|1071|1072|1070.5|4
1652170810000|2022-05-10 08:20:10|1072.3|1070.8|1072|1070.8|1072.3|1071|1072|1070.8|2
1652170820000|2022-05-10 08:20:20|1072.3||1072.3||1072.3||1072.3||2
1652170830000|2022-05-10 08:20:30|1072.5|1071|1072.8|1071.5|1072.8|1071.5|1072.5|1071|5
1652170840000|2022-05-10 08:20:40|1072.5|1071.3|1072.5|1071|1072.5|1071.3|1072.5|1071|0
1652170850000|2022-05-10 08:20:50||1071.3||1071||1071.3||1071|0
1652170860000|2022-05-10 08:21:00|1072.3|1071.3|1072.8|1071.3|1072.8|1071.3|1072.3|1071.3|6
1652170870000|2022-05-10 08:21:10|1072.5|1071|1072.5|1071|1072.5|1071.3|1072.5|1071|0
1652170880000|2022-05-10 08:21:20||1071.3||1071||1071.3||1071|0
1652170890000|2022-05-10 08:21:30|1072.8|1071.3|1073.3|1071.8|1073.3|1072|1072.5|1071|4
1652170900000|2022-05-10 08:21:40|1073|1071.5|1073|1071.5|1073|1071.8|1073|1071.5|51
1652170910000|2022-05-10 08:21:50|1072.8|1071|1072.8|1071.3|1072.8|1071.5|1072.8|1071|2
1652170920000|2022-05-10 08:22:00|1073.3|1071.5|1073.3|1071.8|1073.3|1071.8|1073|1071.5|6
1652170930000|2022-05-10 08:22:10|1073.5|1072|1073|1071.8|1073.5|1072|1073|1071.5|16
1652170940000|2022-05-10 08:22:20|1073.3|1071.5|1073.3|1072|1073.3|1072|1073.3|1071.5|12
1652170950000|2022-05-10 08:22:30|1073.5||1073.5||1073.5||1073.3||11
1652170960000|2022-05-10 08:22:40|1074|1072.3|1073.8|1072.3|1074|1072.5|1073.8|1072.3|33
1652170970000|2022-05-10 08:22:50|1074|1072.5|1073.8|1072.3|1074|1072.5|1073.8|1072.3|8
1652170980000|2022-05-10 08:23:00|1073.5|1072|1072.8|1071.3|1073.5|1072|1072.5|1071|95
1652170990000|2022-05-10 08:23:10|1072.5|1071|1072|1070.5|1072.5|1071|1072|1070.5|23
1652171000000|2022-05-10 08:23:20|1071.8|1070.3|1071.5|1070|1071.8|1070.3|1071.3|1070|30
1652171010000|2022-05-10 08:23:30|1071.3|1069.8|1071|1069.5|1071.3|1070|1071|1069.5|0
1652171020000|2022-05-10 08:23:40|1070.8|1069.3|1071|1069.5|1071|1069.5|1070.8|1069.3|10
1652171030000|2022-05-10 08:23:50||1069.8||1069.5||1069.8||1069.5|2
1652171050000|2022-05-10 08:24:10|1071.5|1069.8|1071.5|1070|1071.5|1070|1071.5|1069.8|4
1652171060000|2022-05-10 08:24:20|1071.3|1069.8|1069.8|1068.3|1071.5|1070|1069.8|1068.3|88
1652171070000|2022-05-10 08:24:30|1070|1068.5|1069.8|1068.3|1070|1068.5|1069.8|1068.3|16
1652171080000|2022-05-10 08:24:40|1069.5|1068|1070|1068.5|1070|1068.8|1069.5|1068|16
1652171090000|2022-05-10 08:24:50|1070.3|1069|1069.8|1068.3|1070.5|1069|1069.8|1068.3|18
1652171100000|2022-05-10 08:25:00|1070|1068.5|1070|1068.5|1070|1068.8|1070|1068.5|7
1652171110000|2022-05-10 08:25:10|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|8
1652171120000|2022-05-10 08:25:20|1069.3|1067.8|1068.5|1067|1069.3|1068|1068.5|1067|46
1652171130000|2022-05-10 08:25:30|1068.3|1066.8|1070.3|1068.8|1070.5|1069|1068.3|1066.8|124
1652171140000|2022-05-10 08:25:40|1070.5|1069|1069.8|1068.3|1070.8|1069.3|1069.8|1068.3|6
1652171150000|2022-05-10 08:25:50|1069.5|1068|1069.5|1068|1069.5|1068.3|1069.5|1068|10
1652171160000|2022-05-10 08:26:00|1069.8|1067.8|1070.3|1068.8|1070.3|1068.8|1069.8|1067.8|4
1652171170000|2022-05-10 08:26:10|1070||1070.3||1070.3||1070||0
1652171180000|2022-05-10 08:26:20|1069.8|1068.3|1069.5|1068|1069.8|1068.3|1069.5|1068|8
1652171190000|2022-05-10 08:26:30|1069.3|1067.8|1069.8|1068.3|1069.8|1068.3|1069.3|1067.5|28
1652171200000|2022-05-10 08:26:40|1069.5|1068|1069|1067.5|1069.5|1068|1069|1067.5|101
1652171210000|2022-05-10 08:26:50|1069.5|1067.8|1068.8|1067.3|1069.5|1068|1068.8|1067.3|7
1652171220000|2022-05-10 08:27:00|1069|1067.5|1069.3|1067.8|1069.3|1067.8|1068.5|1067|37
1652171230000|2022-05-10 08:27:10|1069.8|1068|1069|1067.8|1069.8|1068|1069|1067.5|1
1652171240000|2022-05-10 08:27:20|1068.8|1067.5|1068.8|1067.3|1069|1067.5|1068.5|1066.8|23
1652171250000|2022-05-10 08:27:30|1069|1067.5|1069|1067.3|1069.3|1067.5|1068.3|1067|40
1652171260000|2022-05-10 08:27:40|1068.8|1067|1068.5|1066.8|1069|1067.5|1068.3|1066.8|15
1652171270000|2022-05-10 08:27:50|1068.8|1067|1068.8|1067.3|1069|1067.5|1068.3|1066.8|24
1652171280000|2022-05-10 08:28:00|1069|1067|1069|1067.5|1069|1067.5|1069|1067|11
1652171290000|2022-05-10 08:28:10|1069.3||1069.3||1069.3||1069||3
1652171300000|2022-05-10 08:28:20|1069|1067.8|1069.8|1068.3|1069.8|1068.3|1068.3|1066.8|21
1652171310000|2022-05-10 08:28:30|1070|1068.5|1069.3|1067.8|1070.5|1068.8|1069|1067.5|86
1652171320000|2022-05-10 08:28:40|1069|1067.5|1069.3|1067.8|1069.8|1068.3|1068.8|1067|24
1652171330000|2022-05-10 08:28:50|1069|1067.5|1068.3|1067|1069.3|1067.5|1068.3|1066.8|4
1652171340000|2022-05-10 08:29:00|1068.5|1066.8|1069.5|1068.3|1069.5|1068.3|1068.5|1066.8|128
1652171350000|2022-05-10 08:29:10|1069.8|1068.5|1069.8|1068.3|1069.8|1068.5|1069|1067.8|78
1652171360000|2022-05-10 08:29:20|1069.5|1068|1069.8|1068.5|1069.8|1068.5|1069|1067.8|29
1652171370000|2022-05-10 08:29:30|1070|1068.3|1071|1069.5|1071|1069.8|1070|1068.3|108
1652171380000|2022-05-10 08:29:40|1071.3|1069.8|1070.8|1069.5|1071.5|1070|1070.8|1069.3|49
1652171390000|2022-05-10 08:29:50|1071|1069.3|1072|1070.5|1072.8|1071.3|1071|1069.3|155
1652171400000|2022-05-10 08:30:00|1071.8|1070|1071.8|1070.3|1072|1070.5|1071|1069.3|25
1652171410000|2022-05-10 08:30:10|1072|1070.5|1072|1070.8|1072.3|1071|1071.8|1070.3|42
1652171420000|2022-05-10 08:30:20|1072.3|1070.5|1072|1070.5|1072.3|1071|1071.8|1070.3|35
1652171430000|2022-05-10 08:30:30|1071.8|1070.3|1071.5|1070|1072|1070.8|1071.3|1069.8|11
1652171440000|2022-05-10 08:30:40|1071.8|1070.5|1071.8|1070.3|1072|1070.5|1071.5|1070.3|5
1652171450000|2022-05-10 08:30:50|1072|1070.5|1072.3|1071|1072.3|1071|1072|1070.5|17
1652171460000|2022-05-10 08:31:00|1072.8|1071.3|1072.5|1071.3|1072.8|1071.3|1072.5|1071.3|37
1652171470000|2022-05-10 08:31:10|1072.8|1071.5|1073|1071.5|1073|1071.5|1072.5|1071.5|69
1652171480000|2022-05-10 08:31:20|1072.8|1071.8|1073.5|1072|1073.5|1072.3|1072.8|1071.8|39
1652171490000|2022-05-10 08:31:30|1073.3||1073.3||1073.3||1073.3||45
1652171500000|2022-05-10 08:31:40|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|11
1652171510000|2022-05-10 08:31:50|1072.8|1071.3|1073|1071.8|1073|1071.8|1072.8|1071.3|14
1652171520000|2022-05-10 08:32:00|1072.8|1071.5|1072.8|1071.5|1073|1071.8|1072.8|1071.5|14
1652171530000|2022-05-10 08:32:10|1073|1071.8|1073.3|1072|1073.3|1072|1073|1071.8|26
1652171540000|2022-05-10 08:32:20|1073|1071.5|1073.5|1072.3|1073.8|1072.5|1072.8|1071.3|75
1652171550000|2022-05-10 08:32:30|1073.8||1073.5||1073.8||1073.5||3
1652171560000|2022-05-10 08:32:40|1073.3|1071.8|1073|1071.5|1073.3|1071.8|1073|1071.5|51
1652171580000|2022-05-10 08:33:00|1073.5|1071.8|1072|1070.5|1073.5|1072|1072|1070.5|11
1652171590000|2022-05-10 08:33:10|1071.5|1070.3|1071|1069.5|1071.5|1070.3|1071|1069.3|11
1652171600000|2022-05-10 08:33:20|1071.3|1069.3|1071.5|1070|1071.5|1070|1070.8|1069.3|53
1652171610000|2022-05-10 08:33:30|1071.8|1070.3|1071.3|1069.8|1071.8|1070.3|1071.3|1069.8|3
1652171620000|2022-05-10 08:33:40||1069.5||1070||1070||1069.5|3
1652171630000|2022-05-10 08:33:50|1071|1069.8|1071|1069.5|1071|1069.8|1071|1069.5|1
1652171640000|2022-05-10 08:34:00|1071.3|1069.8|1071.5|1070|1071.5|1070|1071.3|1069.8|10
1652171650000|2022-05-10 08:34:10|1071.8|1070.3|1071.5|1069.8|1071.8|1070.3|1071.5|1069.8|3
1652171660000|2022-05-10 08:34:20|1071.3|1069.3|1070.8|1069.3|1071.3|1069.5|1070.8|1069.3|1
1652171670000|2022-05-10 08:34:30|1070.5|1069.5|1070.5|1069|1070.5|1069.5|1070.5|1069|2
1652171680000|2022-05-10 08:34:40|1071.3|1069.8|1071.3|1069.5|1071.3|1069.8|1071.3|1069.5|4
1652171690000|2022-05-10 08:34:50|1071|1069.8|1070.8|1069.3|1071|1069.8|1070.8|1069.3|1
1652171710000|2022-05-10 08:35:10|1070.5|1069|1070.3|1068.8|1070.5|1069.3|1070.3|1068.8|12
1652171720000|2022-05-10 08:35:20|1070.8|1069|1071|1069.5|1071|1069.5|1070.8|1069|8
1652171730000|2022-05-10 08:35:30||1069.3||1069.3||1069.3||1069.3|2
1652171740000|2022-05-10 08:35:40|1070.8||1070.8||1070.8||1070.8||3
1652171750000|2022-05-10 08:35:50|1070.5|1069|1070.3|1068.8|1070.5|1069|1070.3|1068.8|6
1652171760000|2022-05-10 08:36:00|1070.8|1069|1069.5|1067.8|1071|1069.5|1069|1067.5|26
1652171770000|2022-05-10 08:36:10|1069.3|1067.5|1069|1067.5|1069.3|1067.5|1068.8|1067|13
1652171780000|2022-05-10 08:36:20|1068.8|1067.3|1069|1067.8|1069.3|1067.8|1068.8|1067|11
1652171790000|2022-05-10 08:36:30|1068.8|1067.3|1068.8|1067.3|1068.8|1067.5|1068.5|1067|2
1652171800000|2022-05-10 08:36:40|1068.3|1066.8|1067.8|1066|1068.3|1066.8|1067|1065.5|40
1652171810000|2022-05-10 08:36:50|1067.5|1065.8|1067.5|1066|1067.5|1066|1067.3|1065.5|3
1652171820000|2022-05-10 08:37:00|1068.3|1066.3|1068.5|1067|1068.8|1067|1068.3|1066|19
1652171830000|2022-05-10 08:37:10||1066.8||1067||1067||1066.8|2
1652171840000|2022-05-10 08:37:20|1068.3|1066.8|1067.8|1066|1068.3|1066.8|1067.8|1066|0
1652171850000|2022-05-10 08:37:30||1066.3||1066.3||1066.3||1066|0
1652171860000|2022-05-10 08:37:40|1067.5|1066|1067.3|1065.8|1067.5|1066|1067.3|1065.8|3
1652171870000|2022-05-10 08:37:50|1067.8|1066|1067.8|1066.3|1067.8|1066.5|1067.8|1066|5
1652171880000|2022-05-10 08:38:00|1068|1066.5|1068.3|1066.5|1068.5|1067|1068|1066.5|3
1652171890000|2022-05-10 08:38:10|1068|1066.8|1068|1066.3|1068|1066.8|1068|1066.3|0
1652171900000|2022-05-10 08:38:20|1067.8|1066.5|1068.5|1067|1068.5|1067|1067.8|1066.5|2
1652171910000|2022-05-10 08:38:30|1068.3|1066.8|1068|1066.5|1068.3|1067|1068|1066.5|0
1652171920000|2022-05-10 08:38:40|1067.5|1066|1067.5|1065.8|1067.5|1066|1067.5|1065.8|0
1652171930000|2022-05-10 08:38:50||1066||1066||1066||1066|0
1652171940000|2022-05-10 08:39:00|1068|1066.3|1068.5|1066.8|1068.5|1066.8|1068|1066.3|6
1652171950000|2022-05-10 08:39:10|1068|1066.5|1067.5|1066|1068|1066.5|1067.5|1066|13
1652171960000|2022-05-10 08:39:20|1067.3||1067.5||1067.5||1067.3||13
1652171970000|2022-05-10 08:39:30|1067.3|1065.5|1067|1065.5|1067.3|1065.8|1067|1065.5|18
1652171990000|2022-05-10 08:39:50|1067.8|1066.3|1067.8|1066.5|1068|1066.5|1067.5|1066|11
1652172000000|2022-05-10 08:40:00|1068|1066.8|1068|1066.5|1068.3|1066.8|1068|1066.5|5
1652172010000|2022-05-10 08:40:10|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|3
1652172020000|2022-05-10 08:40:20|1067|1065.5|1066.5|1064.8|1067|1065.8|1066.5|1064.8|4
1652172030000|2022-05-10 08:40:30|1066.3|1065|1066.8|1065.3|1066.8|1065.3|1066.3|1064.8|5
1652172040000|2022-05-10 08:40:40|1066.5|1064.8|1066.8|1065|1066.8|1065|1066.3|1064.8|5
1652172050000|2022-05-10 08:40:50|1066.5|1065.3|1067|1065.5|1067|1065.5|1066.5|1065.3|0
1652172060000|2022-05-10 08:41:00|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1
1652172070000|2022-05-10 08:41:10|1066.5|1065|1066.5|1064.8|1066.5|1065|1066.5|1064.8|31
1652172080000|2022-05-10 08:41:20|||||||||2
1652172090000|2022-05-10 08:41:30|1066.3|1064.5|1066|1064.5|1066.3|1064.5|1066|1064.5|0
1652172100000|2022-05-10 08:41:40|||||||||11
1652172110000|2022-05-10 08:41:50|1066.3|1064.8|1066.8|1065|1066.8|1065|1066.3|1064.8|6
1652172120000|2022-05-10 08:42:00|1067|1065.3|1067.3|1065.5|1067.3|1065.5|1067|1065.3|0
1652172130000|2022-05-10 08:42:10|1067.5|1065.8|1066.8|1065.3|1067.5|1066|1066.8|1065|3
1652172150000|2022-05-10 08:42:30||1065||1065.3||1065.3||1065|5
1652172160000|2022-05-10 08:42:40|1066.5|1065|1065.8|1064.5|1066.5|1065|1065.8|1064.5|2
1652172170000|2022-05-10 08:42:50|1066|1064.8|1066.3|1064.5|1066.3|1064.8|1066|1064.5|4
1652172180000|2022-05-10 08:43:00|1066.5|1064.8|1066.5|1065|1066.5|1065|1066.3|1064.5|0
1652172190000|2022-05-10 08:43:10||1064.8||1065||1065.3||1064.8|2
1652172200000|2022-05-10 08:43:20|1066.8|1065.3|1066.8|1065|1066.8|1065.3|1066.8|1065|1
1652172210000|2022-05-10 08:43:30|1066.5|1064.8|1066.3|1064.8|1066.5|1064.8|1066.3|1064.8|0
1652172220000|2022-05-10 08:43:40||1065||1064.8||1065||1064.8|0
1652172230000|2022-05-10 08:43:50|1066.5|1065|1066.5|1065|1066.5|1065|1066.3|1064.5|2
1652172240000|2022-05-10 08:44:00|1066.3|1064.8|1066.5|1065|1066.5|1065.3|1066.3|1064.8|0
1652172260000|2022-05-10 08:44:20|1066.8|1065.3|1067|1065.5|1067|1065.5|1066.8|1065|2
1652172270000|2022-05-10 08:44:30|1066.8|1065.3|1067|1065.5|1067|1065.5|1066.8|1065.3|0
1652172280000|2022-05-10 08:44:40||1065.8||1065.8||1065.8||1065.5|0
1652172290000|2022-05-10 08:44:50|1067.5|1066.3|1067.3|1065.8|1067.5|1066.3|1067.3|1065.8|12
1652172310000|2022-05-10 08:45:10|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|0
1652172330000|2022-05-10 08:45:30|1067.3|1065.8|1067.5|1066|1067.5|1066|1067.3|1065.5|16
1652172340000|2022-05-10 08:45:40|1067.8|1066.3|1067.3|1065.8|1067.8|1066.3|1067.3|1065.8|2
1652172350000|2022-05-10 08:45:50|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|10
1652172360000|2022-05-10 08:46:00||1066.5||1066.5||1066.5||1066.5|3
1652172370000|2022-05-10 08:46:10|1068.5|1066.8|1068.3|1067|1068.5|1067|1068.3|1066.8|6
1652172380000|2022-05-10 08:46:20|1068.5|1067.3|1068.3|1067|1068.5|1067.3|1068.3|1066.5|28
1652172390000|2022-05-10 08:46:30|1068.5|1067.3|1068.8|1067.5|1069|1067.8|1068.5|1067.3|7
1652172400000|2022-05-10 08:46:40|1069|1067.8|1069.3|1068|1069.3|1068|1068.8|1067.3|13
1652172410000|2022-05-10 08:46:50|1069|1067.8|1069.3|1067.8|1069.3|1067.8|1069|1067.8|3
1652172420000|2022-05-10 08:47:00|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.5|1067|0
1652172430000|2022-05-10 08:47:10|1068.8|1067.3|1069|1067.5|1069|1067.5|1068.8|1067.3|7
1652172440000|2022-05-10 08:47:20|1068.8|1067.8|1069|1067.5|1069|1067.8|1068.8|1067.5|3
1652172450000|2022-05-10 08:47:30|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1652172460000|2022-05-10 08:47:40||1067.5||1067.3||1067.5||1067.3|6
1652172470000|2022-05-10 08:47:50|||||||||2
1652172480000|2022-05-10 08:48:00||1067||1067.3||1067.3||1067|1
1652172490000|2022-05-10 08:48:10|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|2
1652172500000|2022-05-10 08:48:20|1068|1066.5|1067.5|1066|1068|1066.5|1067.5|1066|41
1652172510000|2022-05-10 08:48:30|1067.3|1065.8|1067.3|1065.8|1067.3|1066|1067.3|1065.8|0
1652172520000|2022-05-10 08:48:40||1066||1065.5||1066||1065.5|0
1652172530000|2022-05-10 08:48:50|1067|1065.8|1067|1065.5|1067|1065.8|1067|1065.5|0
1652172540000|2022-05-10 08:49:00|1067.5|1066|1068.3|1066.8|1068.3|1066.8|1067.5|1066|32
1652172550000|2022-05-10 08:49:10|||||||||1
1652172560000|2022-05-10 08:49:20|1069|1067|1069|1067.5|1069|1067.5|1068.8|1067|15
1652172570000|2022-05-10 08:49:30|1068.8|1067.3|1068.8|1067.5|1069|1067.5|1068.8|1067.3|18
1652172580000|2022-05-10 08:49:40|1069|1067.8|1069.3|1067.8|1069.5|1068|1069|1067.8|15
1652172590000|2022-05-10 08:49:50|1069.5|1068|1069.8|1068|1069.8|1068|1069.3|1067.8|3
1652172600000|2022-05-10 08:50:00|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|0
1652172610000|2022-05-10 08:50:10|1069.5|1068|1069|1067.5|1069.5|1068|1069|1067.3|8
1652172620000|2022-05-10 08:50:20|1069.3|1067.8|1069.5|1068|1069.5|1068.3|1069.3|1067.8|6
1652172630000|2022-05-10 08:50:30|1069.8|1068.3|1070|1068.5|1070|1068.5|1069.8|1068|11
1652172640000|2022-05-10 08:50:40|1070.5|1068.8|1070.3|1068.8|1070.5|1068.8|1070.3|1068.8|1
1652172650000|2022-05-10 08:50:50|1070.8|1069|1070.5|1069|1070.8|1069|1070.5|1069|6
1652172660000|2022-05-10 08:51:00|1070.8|1069.3|1071|1069.5|1071|1069.8|1070.8|1069.3|11
1652172670000|2022-05-10 08:51:10||1069.8||1069.8||1069.8||1069.8|0
1652172680000|2022-05-10 08:51:20||1069.5||1069.5||1069.8||1069.5|0
1652172690000|2022-05-10 08:51:30|1071.3|1069.8|1072.3|1070.8|1072.3|1070.8|1071.3|1069.8|12
1652172700000|2022-05-10 08:51:40|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|4
1652172710000|2022-05-10 08:51:50|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|7
1652172720000|2022-05-10 08:52:00|||||||||12
1652172730000|2022-05-10 08:52:10|1072.5||1072||1072.5||1072||5
1652172740000|2022-05-10 08:52:20|1072.3|1070.5|1072.3|1070.8|1072.3|1070.8|1072|1070.5|31
1652172750000|2022-05-10 08:52:30|1072.5|1071|1073.5|1072|1073.5|1072|1072.5|1071|10
1652172760000|2022-05-10 08:52:40|1073.3|1071.8|1073|1071.5|1073.5|1071.8|1073|1071.5|21
1652172770000|2022-05-10 08:52:50|1072.8|1071.3|1073|1071.5|1073|1071.5|1072.8|1071.3|11
1652172780000|2022-05-10 08:53:00|1073.3|1071.8|1072.3|1071|1073.5|1071.8|1072.3|1071|37
1652172790000|2022-05-10 08:53:10|1071.5|1070|1071.8|1070.3|1072|1070.5|1071.3|1070|22
1652172800000|2022-05-10 08:53:20|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|73
1652172820000|2022-05-10 08:53:40|1071.8||1072||1072||1071.8||1
1652172830000|2022-05-10 08:53:50|1071.8|1070.3|1071|1069.5|1071.8|1070.3|1071|1069.5|7
1652172840000|2022-05-10 08:54:00|||||||||3
1652172850000|2022-05-10 08:54:10|1070.8|1069.3|1070.5|1069|1070.8|1069.3|1070.5|1069|5
1652172860000|2022-05-10 08:54:20|1070.3|1068.8|1070.3|1068.8|1070.3|1069|1070.3|1068.8|0
1652172870000|2022-05-10 08:54:30|1070.5|1069|1070.3|1068.8|1070.5|1069|1070.3|1068.8|6
1652172880000|2022-05-10 08:54:40|1070|1069|1070|1068.5|1070.3|1069|1070|1068.5|3
1652172890000|2022-05-10 08:54:50|1070.3|1068.8|1069.8|1068.5|1070.3|1068.8|1069.8|1068.5|28
1652172900000|2022-05-10 08:55:00|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1070|1068.5|5
1652172910000|2022-05-10 08:55:10|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|13
1652172920000|2022-05-10 08:55:20|1069.8|1068.5|1069.8|1068.3|1069.8|1068.8|1069.8|1068.3|11
1652172930000|2022-05-10 08:55:30|1069.5||1069.5||1069.5||1069.5||1
1652172940000|2022-05-10 08:55:40|1069.8|1067.5|1069.3|1067.8|1069.8|1067.8|1069|1067.5|40
1652172950000|2022-05-10 08:55:50||1067.5||1067.8||1067.8||1067.5|1
1652172960000|2022-05-10 08:56:00|1069.5|1067.5|1069|1067.5|1069.5|1067.5|1069|1067.5|2
1652172970000|2022-05-10 08:56:10|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.5|1067|2
1652172980000|2022-05-10 08:56:20||1066.8||1066.8||1067||1066.8|0
1652172990000|2022-05-10 08:56:30|1069|1067|1069.3|1067.5|1069.3|1067.8|1069|1067|25
1652173000000|2022-05-10 08:56:40|1068.8|1067.8|1068.8|1067.3|1068.8|1067.8|1068.8|1067.3|1
1652173010000|2022-05-10 08:56:50|1068.5|1067|1067.5|1066|1068.5|1067|1067.5|1065.8|37
1652173020000|2022-05-10 08:57:00|1067.3|1066.5|1068|1066.5|1068|1066.5|1067.3|1066.5|19
1652173030000|2022-05-10 08:57:10||1066.8||1066.5||1066.8||1066.5|18
1652173040000|2022-05-10 08:57:20|||||||||4
1652173050000|2022-05-10 08:57:30|1068.5|1066.8|1068.3|1066.8|1068.5|1067|1068.3|1066.8|33
1652173060000|2022-05-10 08:57:40|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|7
1652173070000|2022-05-10 08:57:50|1068.5|1066.8|1068.5|1066.8|1068.5|1067|1068.5|1066.8|7
1652173080000|2022-05-10 08:58:00|1068.3||1068.3||1068.5||1068.3||2
1652173090000|2022-05-10 08:58:10|1068|1066.5|1067.8|1066.5|1068|1066.5|1067.8|1066.5|5
1652173100000|2022-05-10 08:58:20|1067.5|1066.3|1067.3|1066|1067.5|1066.3|1067.3|1066|0
1652173110000|2022-05-10 08:58:30|1067.5|1066.3|1067.5|1066|1067.8|1066.3|1067.3|1065.8|6
1652173120000|2022-05-10 08:58:40|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|0
1652173130000|2022-05-10 08:58:50|1067.5||1067.5||1067.5||1067.5||1
1652173140000|2022-05-10 08:59:00|1067.3|1066|1067.3|1066|1067.3|1066|1067|1065.5|4
1652173150000|2022-05-10 08:59:10|1067.5||1067.5||1067.8||1067.3||0
1652173160000|2022-05-10 08:59:20|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|0
1652173170000|2022-05-10 08:59:30|1066.8|1065.5|1066.3|1064.8|1066.8|1065.5|1066|1064.5|76
1652173180000|2022-05-10 08:59:40|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|9
1652173190000|2022-05-10 08:59:50|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|1
1652173200000|2022-05-10 09:00:00|1065.8|1064.5|1066.5|1065|1066.5|1065|1065.8|1064.3|24
1652173210000|2022-05-10 09:00:10|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.3|1064.8|14
1652173220000|2022-05-10 09:00:20|1067.3|1065.5|1066.8|1065.3|1067.3|1065.5|1066.8|1065.3|13
1652173230000|2022-05-10 09:00:30|1067|1064.8|1066.3|1064.8|1067|1064.8|1066.3|1064.8|9
1652173240000|2022-05-10 09:00:40|1066|1064.5|1066|1064.5|1066.3|1064.8|1066|1064.5|3
1652173250000|2022-05-10 09:00:50|1065.8|1064.3|1065.3|1063.8|1065.8|1064.5|1065.3|1063.8|9
1652173260000|2022-05-10 09:01:00|1065|1063.5|1065|1063.5|1065.3|1063.8|1064.8|1063.5|19
1652173270000|2022-05-10 09:01:10|1065.3|1063.3|1064.8|1063.3|1065.3|1063.8|1064.8|1063.3|17
1652173280000|2022-05-10 09:01:20||1063.5||1063.3||1063.5||1063|0
1652173290000|2022-05-10 09:01:30|1064.5|1063|1064.8|1063.5|1065|1063.8|1064.5|1063|5
1652173310000|2022-05-10 09:01:50|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|7
1652173320000|2022-05-10 09:02:00|1064.3|1062.8|1064|1062.5|1064.3|1062.8|1064|1062.5|11
1652173330000|2022-05-10 09:02:10|1063.8|1062.3|1063.5|1062.3|1063.8|1062.3|1063.5|1062.3|4
1652173340000|2022-05-10 09:02:20|1063.3|1062|1062.8|1061.3|1063.3|1062|1062.8|1061.3|13
1652173350000|2022-05-10 09:02:30||1061.5||1061.5||1061.5||1061.3|2
1652173360000|2022-05-10 09:02:40|1062.5|1061.3|1062.3|1060.8|1062.5|1061.3|1062.3|1060.8|9
1652173370000|2022-05-10 09:02:50|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.3|1060.8|0
1652173380000|2022-05-10 09:03:00|1062.3|1061|1062|1060.3|1062.8|1061|1062|1060.3|96
1652173390000|2022-05-10 09:03:10|1062.3|1060.5|1062.3|1060.5|1062.3|1060.8|1062|1060.5|4
1652173400000|2022-05-10 09:03:20|1062||1062||1062.3||1062||10
1652173410000|2022-05-10 09:03:30|1061.8|1060.3|1061.5|1060|1061.8|1060.3|1061.5|1060|3
1652173420000|2022-05-10 09:03:40|1061.8|1059.8|1061.5|1060|1061.8|1060.3|1061.5|1059.8|1
1652173430000|2022-05-10 09:03:50|1061.8|1060.3|1061|1059.5|1061.8|1060.3|1061|1059.5|16
1652173440000|2022-05-10 09:04:00|1060.8|1059.8|1061|1059.5|1061|1059.8|1060.8|1059.5|44
1652173450000|2022-05-10 09:04:10|1061.3|1059.8|1061|1059.8|1061.3|1059.8|1061|1059.8|4
1652173460000|2022-05-10 09:04:20|1060.8|1059.5|1060.8|1059.5|1061|1059.5|1060.8|1059.5|6
1652173480000|2022-05-10 09:04:40|1061|1059.8|1061|1059.5|1061|1059.8|1061|1059.5|29
1652173490000|2022-05-10 09:04:50|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061|1059.5|37
1652173500000|2022-05-10 09:05:00|1061|1059.5|1061|1059.5|1061.3|1059.5|1060.8|1059.5|18
1652173510000|2022-05-10 09:05:10|1061.3|1059.8|1061|1059.5|1061.5|1060|1061|1059.5|1
1652173520000|2022-05-10 09:05:20|1061.3|1059.8|1061|1059.5|1061.3|1059.8|1061|1059.5|1
1652173530000|2022-05-10 09:05:30|1060.8||1060.8||1060.8||1060.8||2
1652173540000|2022-05-10 09:05:40|1061||1061||1061||1061||31
1652173550000|2022-05-10 09:05:50|1060.8|1059.8|1061|1059.8|1061|1059.8|1060.8|1059.8|9
1652173560000|2022-05-10 09:06:00|1060.8|1059.5|1060.8|1059.5|1061|1059.5|1060.8|1059.5|42
1652173570000|2022-05-10 09:06:10|1061|1059.8|1061|1059.8|1061.3|1059.8|1061|1059.5|8
1652173580000|2022-05-10 09:06:20|1061.3|1060|1060.8|1059.5|1061.3|1060|1060.8|1059.5|7
1652173590000|2022-05-10 09:06:30|1060.3|1059|1059.5|1058|1060.3|1059|1059.5|1058|24
1652173610000|2022-05-10 09:06:50|1059.3|1057.5|1058.8|1057.3|1059.3|1057.5|1058.8|1057.3|4
1652173620000|2022-05-10 09:07:00|1058.5|1056.8|1058.3|1056.8|1058.5|1056.8|1057.8|1056|25
1652173630000|2022-05-10 09:07:10|1058|1056.5|1057.8|1056.5|1058|1056.5|1057.8|1056.3|5
1652173640000|2022-05-10 09:07:20|1058|1056.8|1057.5|1056|1058|1056.8|1057.5|1056|16
1652173650000|2022-05-10 09:07:30|1057.8|1056.3|1058.5|1056.8|1058.5|1056.8|1057.5|1056.3|5
1652173660000|2022-05-10 09:07:40|1058.3|1057|1058.3|1056.8|1058.3|1057|1058.3|1056.8|1
1652173670000|2022-05-10 09:07:50|1058|1056.5|1057.5|1056|1058|1056.5|1057.5|1056|3
1652173680000|2022-05-10 09:08:00|1057.3|1055.8|1058.3|1056.5|1058.5|1056.8|1057.3|1055.8|12
1652173690000|2022-05-10 09:08:10|1058|1056.3|1057.8|1056.3|1058|1056.3|1057.3|1055.8|5
1652173710000|2022-05-10 09:08:30|||||||||6
1652173720000|2022-05-10 09:08:40||1056.5||1056.5||1056.5||1056.5|6
1652173730000|2022-05-10 09:08:50|1058||1058||1058||1058||7
1652173740000|2022-05-10 09:09:00|1058.3|1056.8|1058.5|1057|1058.5|1057|1058.3|1056.8|3
1652173750000|2022-05-10 09:09:10|1058.3|1056.8|1057.8|1056.5|1058.3|1056.8|1057.8|1056.5|3
1652173760000|2022-05-10 09:09:20|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|6
1652173770000|2022-05-10 09:09:30|1057.3|1055.8|1056.5|1055|1057.5|1055.8|1056.3|1054.8|80
1652173780000|2022-05-10 09:09:40|1056.3|1054.8|1056.8|1055.3|1056.8|1055.3|1056.3|1054.5|5
1652173790000|2022-05-10 09:09:50|1057.3|1055.5|1057.3|1055.8|1057.3|1055.8|1057|1055.5|3
1652173800000|2022-05-10 09:10:00|1057.5|1055.5|1056.8|1055.3|1057.8|1056.3|1056.8|1055.3|5
1652173810000|2022-05-10 09:10:10|1056.5|1055|1056.5|1055|1057|1055.5|1056.5|1055|1
1652173820000|2022-05-10 09:10:20|1056.8|1055.3|1057|1055.5|1057|1055.5|1056.8|1055.3|4
1652173830000|2022-05-10 09:10:30|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|0
1652173840000|2022-05-10 09:10:40|1057|1055.5|1056.5|1055.3|1057|1055.5|1056.5|1055.3|4
1652173850000|2022-05-10 09:10:50|1057|1055.5|1056.8|1055.3|1057|1055.5|1056.5|1055.3|4
1652173860000|2022-05-10 09:11:00|1056.3|1054.8|1056.8|1055.5|1057|1055.5|1056|1054.3|13
1652173870000|2022-05-10 09:11:10|1057|1055.3|1057.3|1055.8|1057.5|1055.8|1056.8|1055.3|12
1652173880000|2022-05-10 09:11:20|1056.8|1055.3|1057.3|1055.8|1057.3|1055.8|1056.8|1055.3|9
1652173890000|2022-05-10 09:11:30|1057|1055.5|1057|1055.3|1057|1055.5|1056|1054.5|8
1652173900000|2022-05-10 09:11:40|1056.8|1055.5|1056.5|1055|1057|1055.5|1056.5|1054.8|3
1652173910000|2022-05-10 09:11:50|1056.3|1054.8|1056|1054.5|1056.3|1054.8|1056|1054.5|5
1652173920000|2022-05-10 09:12:00|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.5|2
1652173930000|2022-05-10 09:12:10|1056.5|1054.5|1055.5|1053.8|1056.5|1054.5|1055.5|1053.8|6
1652173940000|2022-05-10 09:12:20|1056.3|1054|1056|1054.5|1056.3|1054.5|1056|1053.8|1
1652173950000|2022-05-10 09:12:30|1056.3|1054.8|1057|1055.5|1057|1055.5|1056.3|1054.8|1
1652173960000|2022-05-10 09:12:40|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|10
1652173970000|2022-05-10 09:12:50|1055.8|1055|1055.5|1054|1055.8|1055|1055.5|1054|11
1652173980000|2022-05-10 09:13:00|1055.8|1054.3|1055.5|1054.3|1055.8|1054.3|1055.5|1054.3|3
1652173990000|2022-05-10 09:13:10|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|1055|1053.5|2
1652174000000|2022-05-10 09:13:20||1053.5||1054||1054||1053.5|9
1652174010000|2022-05-10 09:13:30|1055.5|1053.8|1055|1053.5|1055.5|1053.8|1054.8|1053.3|4
1652174020000|2022-05-10 09:13:40|1054.8|1053.3|1054.8|1053.3|1054.8|1053.5|1054.8|1053.3|2
1652174030000|2022-05-10 09:13:50|1054.5|1053.5|1054.8|1053.3|1055|1053.5|1054.5|1053.3|9
1652174040000|2022-05-10 09:14:00|1055|1053.5|1055.5|1054|1055.5|1054|1055|1053.5|4
1652174050000|2022-05-10 09:14:10|1055.3|1054.5|1056|1054.5|1056|1054.5|1055.3|1054.3|63
1652174060000|2022-05-10 09:14:20||1054.8||1054.8||1054.8||1054.8|3
1652174070000|2022-05-10 09:14:30|1055.8|1054.5|1055.3|1053.8|1055.8|1054.5|1055.3|1053.8|13
1652174080000|2022-05-10 09:14:40||1053.5||1053.8||1053.8||1053.5|1
1652174090000|2022-05-10 09:14:50|1055|1053.3|1054.8|1053.3|1055|1053.3|1054.8|1053.3|2
1652174100000|2022-05-10 09:15:00||1053||1053.3||1053.3||1053|2
1652174110000|2022-05-10 09:15:10|1054.5|1053|1054.8|1053.3|1054.8|1053.3|1054|1052.5|19
1652174120000|2022-05-10 09:15:20|1055.3|1053.5|1055.3|1053.8|1055.3|1053.8|1055.3|1053.5|6
1652174140000|2022-05-10 09:15:40||1054||1053.8||1054||1053.8|1
1652174150000|2022-05-10 09:15:50||1053.5||1053.8||1053.8||1053.5|0
1652174160000|2022-05-10 09:16:00||1054||1053.8||1054||1053.5|1
1652174170000|2022-05-10 09:16:10||1053.5||1053.8||1054||1053.5|0
1652174190000|2022-05-10 09:16:30|1055.8|1054.3|1056|1054.5|1056|1054.5|1055.8|1054.3|12
1652174200000|2022-05-10 09:16:40|1055.8|1054.3|1055|1053.5|1055.8|1054.5|1055|1053.5|5
1652174210000|2022-05-10 09:16:50|1054.8|1053.3|1055.8|1054|1055.8|1054.3|1054.8|1053.3|14
1652174220000|2022-05-10 09:17:00|1055.5|1053.8|1056.5|1055|1056.5|1055|1055|1053.5|21
1652174230000|2022-05-10 09:17:10|1057|1055.3|1057.3|1055.8|1057.3|1055.8|1057|1055.3|9
1652174240000|2022-05-10 09:17:20|1056.3|1055|1058|1056.5|1058|1056.5|1056.3|1055|29
1652174250000|2022-05-10 09:17:30|1058.3|1056.3|1057.5|1056|1058.3|1056.5|1057.5|1056|0
1652174260000|2022-05-10 09:17:40|1057.3|1055.8|1058.5|1057|1058.5|1057.3|1057.3|1055.8|20
1652174270000|2022-05-10 09:17:50|1058|1056.5|1057.8|1056.3|1058|1056.5|1057.5|1056|2
1652174280000|2022-05-10 09:18:00|1058.3|1056|1059.8|1058.3|1060|1058.5|1058.3|1056|47
1652174290000|2022-05-10 09:18:10|1059.5|1058|1060.5|1058.8|1060.5|1059|1059.5|1058|29
1652174300000|2022-05-10 09:18:20|1060.3|1058.5|1060.8|1059.5|1060.8|1059.5|1060.3|1058.5|5
1652174310000|2022-05-10 09:18:30|1060.5|1059.3|1060.5|1059|1060.5|1059.3|1060.5|1059|2
1652174320000|2022-05-10 09:18:40|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|6
1652174330000|2022-05-10 09:18:50|1059.8|1058.5|1059.8|1058.3|1059.8|1058.5|1059.8|1058.3|7
1652174340000|2022-05-10 09:19:00|1061|1058.5|1060.8|1059.3|1061|1059.3|1060.8|1058.5|13
1652174350000|2022-05-10 09:19:10|1061|1059.5|1060.5|1059|1061|1059.5|1060.5|1059|2
1652174360000|2022-05-10 09:19:20|1060.3|1058.8|1059.5|1058|1060.3|1058.8|1059.5|1058|12
1652174370000|2022-05-10 09:19:30|1059.3|1057.8|1058.5|1057|1059.3|1057.8|1058.5|1057|24
1652174380000|2022-05-10 09:19:40|1059.3|1057.3|1059.5|1058.3|1059.5|1058.3|1059.3|1057.3|6
1652174390000|2022-05-10 09:19:50|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|3
1652174400000|2022-05-10 09:20:00|1059|1057.3|1059|1057.3|1059|1057.3|1059|1057.3|14
1652174410000|2022-05-10 09:20:10|1058.8|1057|1058.3|1056.8|1058.8|1057|1058.3|1056.8|0
1652174420000|2022-05-10 09:20:20|1058.5|1057.3|1059.3|1058|1059.3|1058|1058.5|1057.3|5
1652174430000|2022-05-10 09:20:30|1059|1057.8|1058.5|1057.3|1059|1057.8|1058.5|1057.3|8
1652174440000|2022-05-10 09:20:40|1058.3|1057|1059.3|1057.8|1059.3|1057.8|1058.3|1057|16
1652174460000|2022-05-10 09:21:00|1059|1058|1059.3|1057.5|1059.3|1058|1059|1057.3|10
1652174470000|2022-05-10 09:21:10|1059|1057.3|1059.3|1058|1059.3|1058|1059|1057.3|8
1652174480000|2022-05-10 09:21:20|1059.8|1058.3|1060.3|1058.5|1060.5|1059|1059.5|1058|16
1652174490000|2022-05-10 09:21:30|1060.5|1058.8|1060.8|1059.3|1060.8|1059.3|1060.3|1058.8|2
1652174500000|2022-05-10 09:21:40|1061|1059.5|1060.5|1059|1061|1059.5|1060.5|1059|4
1652174510000|2022-05-10 09:21:50|1060.8|1059.3|1061|1059.3|1061|1059.3|1060.8|1059|1
1652174520000|2022-05-10 09:22:00|1060.8|1059|1060.8|1059|1060.8|1059.3|1060.8|1059|0
1652174530000|2022-05-10 09:22:10||1059.3||1059||1059.3||1059|0
1652174540000|2022-05-10 09:22:20|1060.3|1058.8|1060|1058.3|1060.3|1058.8|1060|1058.3|1
1652174550000|2022-05-10 09:22:30||1058.5||1058.5||1058.5||1058.5|0
1652174560000|2022-05-10 09:22:40|1059.8|1058|1059.8|1058.3|1059.8|1058.3|1059.8|1058|1
1652174570000|2022-05-10 09:22:50||1058||1058||1058.3||1058|0
1652174580000|2022-05-10 09:23:00|1059.5||1059.5||1059.5||1059.5||10
1652174590000|2022-05-10 09:23:10|1059.8|1058.3|1059.5|1058|1059.8|1058.3|1059.5|1058|14
1652174600000|2022-05-10 09:23:20|1059.3|1057.3|1058.5|1056.8|1059.3|1057.3|1058.5|1056.8|8
1652174610000|2022-05-10 09:23:30|1058.3|1056.5|1058|1056.5|1058.3|1056.8|1058|1056.5|3
1652174620000|2022-05-10 09:23:40||1056.3||1056.8||1056.8||1056.3|0
1652174630000|2022-05-10 09:23:50|1057.8|1056.3|1057.3|1055.8|1057.8|1056.3|1057.3|1055.8|11
1652174640000|2022-05-10 09:24:00|1057|1055.5|1057|1055.8|1057|1055.8|1057|1055.3|4
1652174650000|2022-05-10 09:24:10|1056.8|1055.5|1056.5|1055|1056.8|1055.5|1056.5|1055|7
1652174660000|2022-05-10 09:24:20|1056.8|1055.3|1057|1055.3|1057.5|1056|1056.8|1055.3|31
1652174670000|2022-05-10 09:24:30|1056.8|1055.5|1057|1055.5|1057|1055.5|1056.8|1055.3|0
1652174680000|2022-05-10 09:24:40|1056.8|1055.3|1056.5|1055|1056.8|1055.3|1056.5|1055|0
1652174690000|2022-05-10 09:24:50|1057|1055.5|1056.5|1054.8|1057.3|1055.8|1056.5|1054.8|13
1652174700000|2022-05-10 09:25:00|1056.3|1055|1056.3|1055|1056.3|1055|1056.3|1055|0
1652174710000|2022-05-10 09:25:10||1054.8||1054.8||1054.8||1054.8|1
1652174720000|2022-05-10 09:25:20|1056|1054.5|1056|1054.5|1056|1054.5|1056|1054.5|1
1652174730000|2022-05-10 09:25:30|1055.8||1055.8||1055.8||1055.8||2
1652174740000|2022-05-10 09:25:40|1056.3|1054.8|1056|1054.5|1056.3|1054.8|1055.8|1054.3|18
1652174750000|2022-05-10 09:25:50|1055.8|1054.3|1055|1053.5|1055.8|1054.3|1054.8|1053.3|69
1652174760000|2022-05-10 09:26:00|1055.3|1053.8|1055.8|1054|1055.8|1054.3|1055.3|1053.5|7
1652174770000|2022-05-10 09:26:10|1055.5|1053.8|1055.5|1054|1055.5|1054|1055.5|1053.8|0
1652174790000|2022-05-10 09:26:30|1055.3|1053.8|1055.3|1053.8|1055.3|1054|1055.3|1053.8|2
1652174800000|2022-05-10 09:26:40|1054.8|1053.3|1054.5|1053|1054.8|1053.3|1054.5|1053|2
1652174810000|2022-05-10 09:26:50|1054|1052.8|1054|1052.5|1054|1052.8|1054|1052.5|16
1652174820000|2022-05-10 09:27:00|1054.5|1052.8|1054|1052.8|1054.5|1053|1054|1052.5|12
1652174830000|2022-05-10 09:27:10|1054.3|1052.5|1054.3|1052.8|1054.5|1053|1054.3|1052.5|4
1652174840000|2022-05-10 09:27:20|1054|1052.5|1053.5|1052|1054|1052.5|1053.5|1052|4
1652174850000|2022-05-10 09:27:30|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|0
1652174860000|2022-05-10 09:27:40|1054|1052.5|1054.5|1053|1054.5|1053|1054|1052.5|17
1652174870000|2022-05-10 09:27:50|1054|1052.8|1054|1052.3|1054|1053|1054|1052.3|6
1652174880000|2022-05-10 09:28:00|1054.5|1052.8|1053.8|1052.3|1054.5|1053|1053.8|1052.3|12
1652174890000|2022-05-10 09:28:10|1053.5|1052|1053.3|1051.5|1053.5|1052.3|1053.3|1051.5|11
1652174900000|2022-05-10 09:28:20|1053|1051.8|1053.5|1052|1053.5|1052|1053|1051.3|2
1652174910000|2022-05-10 09:28:30|1053.3|1051.8|1053|1051.3|1053.3|1051.8|1053|1051.3|2
1652174920000|2022-05-10 09:28:40|1052.8|1051.5|1053|1051.5|1053.3|1051.5|1052.5|1051.3|26
1652174930000|2022-05-10 09:28:50|1052.8|1051.3|1053|1051.5|1053|1051.5|1052.8|1051.3|1
1652174940000|2022-05-10 09:29:00|1053.3|1051.3|1052.8|1051.3|1053.3|1051.5|1052.8|1051.3|1
1652174950000|2022-05-10 09:29:10|1053.3|1051.5|1052.3|1050.5|1053.3|1051.8|1052.3|1050.5|7
1652174960000|2022-05-10 09:29:20|1052.5|1050.8|1052|1050.5|1052.5|1051|1052|1050.5|2
1652174970000|2022-05-10 09:29:30|1051.8|1050.3|1052.5|1050.8|1052.5|1051|1051.8|1050.3|15
1652174980000|2022-05-10 09:29:40|1052.3|1051|1052.5|1051|1052.5|1051|1052.3|1050.8|0
1652174990000|2022-05-10 09:29:50||1050.8||1051||1051.3||1050.8|10
1652175000000|2022-05-10 09:30:00|1052.8|1050.8|1053.5|1052|1053.5|1052|1052.8|1050.8|5
1652175010000|2022-05-10 09:30:10|1053.8|1051.8|1054|1052.3|1054|1052.3|1053.8|1051.8|3
1652175020000|2022-05-10 09:30:20|1053.8|1052.5|1053.5|1052|1053.8|1052.5|1053.5|1052|6
1652175030000|2022-05-10 09:30:30|1053|1051.3|1052.8|1051|1053|1051.5|1052.8|1051|4
1652175040000|2022-05-10 09:30:40|1052.5|1051.3|1052.8|1051.3|1052.8|1051.3|1052.5|1051|3
1652175050000|2022-05-10 09:30:50|1053|1051.5|1052.5|1051|1053.5|1051.8|1052.3|1050.8|6
1652175060000|2022-05-10 09:31:00|1052.8|1051.3|1053.3|1051.8|1053.5|1051.8|1052.8|1051.3|20
1652175070000|2022-05-10 09:31:10|1053.5|1052|1054.8|1053.3|1054.8|1053.3|1053.3|1052|7
1652175080000|2022-05-10 09:31:20|1054.5|1053|1054.8|1053.3|1054.8|1053.5|1054.5|1053|3
1652175090000|2022-05-10 09:31:30|1055.5|1053|1055.5|1054|1055.8|1054.3|1055.5|1053|12
1652175100000|2022-05-10 09:31:40|1055|1053.5|1055|1053.3|1055.3|1053.5|1054.8|1053.3|11
1652175110000|2022-05-10 09:31:50|1054.8|1053.8|1055|1053.5|1055|1053.8|1054.8|1053.5|2
1652175120000|2022-05-10 09:32:00|1054.8|1053.3|1054.8|1053|1055|1053.5|1054.5|1052.8|3
1652175130000|2022-05-10 09:32:10|1054.5|1053.3|1055|1053.3|1055|1053.5|1054.5|1053|1
1652175140000|2022-05-10 09:32:20|1054.5|1053|1054.5|1052.8|1054.5|1053|1054.3|1052.8|3
1652175150000|2022-05-10 09:32:30|1054.3|1052.5|1053.8|1052.3|1054.3|1052.5|1053.8|1052.3|6
1652175160000|2022-05-10 09:32:40|1054.3|1052.5|1054.3|1052.5|1054.3|1052.8|1054.3|1052.5|1
1652175170000|2022-05-10 09:32:50|1054||1054||1054||1054||0
1652175180000|2022-05-10 09:33:00|1053.8|1051.8|1053.3|1051.8|1053.8|1051.8|1053.3|1051.5|10
1652175190000|2022-05-10 09:33:10|1053|1051.5|1052.8|1051.3|1053.3|1051.8|1052.8|1051.3|6
1652175200000|2022-05-10 09:33:20|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|2
1652175210000|2022-05-10 09:33:30|1053.5|1052|1053.5|1052|1053.5|1052|1053|1051.5|12
1652175220000|2022-05-10 09:33:40||1051.8||1051.8||1052||1051.8|0
1652175230000|2022-05-10 09:33:50|1053.3|1051.5|1052.5|1051|1053.3|1051.5|1052.5|1051|1
1652175240000|2022-05-10 09:34:00|1052.3|1050.8|1052.3|1050.8|1052.3|1051|1052.3|1050.8|0
1652175250000|2022-05-10 09:34:10|1052|1051|1051.8|1050.3|1052|1051|1051.8|1050.3|8
1652175260000|2022-05-10 09:34:20|1051.3|1049.8|1051.8|1050.3|1051.8|1050.3|1051.3|1049.8|41
1652175270000|2022-05-10 09:34:30|1051.5|1050|1051.3|1050|1051.5|1050|1051|1049.5|4
1652175280000|2022-05-10 09:34:40|1051|1049.5|1051|1049.5|1051|1049.8|1051|1049.5|4
1652175300000|2022-05-10 09:35:00||1049.8||1049.5||1049.8||1049.5|1
1652175310000|2022-05-10 09:35:10|1051.3|1049.8|1051.3|1049.8|1051.3|1050|1051.3|1049.5|3
1652175320000|2022-05-10 09:35:20|1051.5|1050|1051.3|1049.8|1051.5|1050|1051.3|1049.8|4
1652175330000|2022-05-10 09:35:30|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1049.8|1
1652175340000|2022-05-10 09:35:40|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|3
1652175350000|2022-05-10 09:35:50|1051.5|1050|1051.5|1050|1051.5|1050|1051.3|1049.8|11
1652175360000|2022-05-10 09:36:00|1050.5|1049.8|1050.5|1049|1050.5|1050|1050.3|1049|181
1652175370000|2022-05-10 09:36:10|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|12
1652175380000|2022-05-10 09:36:20|1050.5|1049|1050.3|1049|1050.5|1049|1050.3|1049|6
1652175390000|2022-05-10 09:36:30|1050.8|1049.3|1050.8|1049.3|1051|1049.5|1050.8|1049.3|3
1652175400000|2022-05-10 09:36:40|1050.5|1049|1050.5|1049|1050.5|1049|1050.5|1049|26
1652175410000|2022-05-10 09:36:50||1049.3||1049||1049.3||1049|0
1652175420000|2022-05-10 09:37:00|1050.3|1048.8|1050|1048.5|1050.3|1049|1050|1048.5|6
1652175430000|2022-05-10 09:37:10|1049.8|1048.8|1049.5|1048|1050|1048.8|1049.5|1048|18
1652175440000|2022-05-10 09:37:20||1048.3||1048.3||1048.3||1048.3|2
1652175450000|2022-05-10 09:37:30|1049.8|1048.5|1050.5|1049|1050.5|1049|1049.8|1048.3|66
1652175460000|2022-05-10 09:37:40|1050.8|1049.5|1050.5|1049.3|1050.8|1049.5|1050.5|1049|29
1652175470000|2022-05-10 09:37:50|1051|1049|1051|1049.5|1051.3|1049.5|1051|1049|39
1652175480000|2022-05-10 09:38:00|1051.3|1049.3|1050.8|1049.3|1051.3|1049.5|1050.8|1049.3|1
1652175490000|2022-05-10 09:38:10|1051|1049.5|1051.3|1049.8|1051.3|1049.8|1051|1049.5|2
1652175500000|2022-05-10 09:38:20|1051|1049.5|1051|1049.5|1051.3|1049.8|1051|1049.5|5
1652175510000|2022-05-10 09:38:30||1049.3||1049.5||1049.5||1049.3|0
1652175520000|2022-05-10 09:38:40|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1
1652175530000|2022-05-10 09:38:50|1051|1049.5|1051.3|1049.8|1051.3|1049.8|1051|1049.5|4
1652175540000|2022-05-10 09:39:00|1051.5||1051.5||1051.5||1051.3||13
1652175550000|2022-05-10 09:39:10|1051.3|1049.5|1051|1049.5|1051.3|1049.5|1051|1049.3|1
1652175560000|2022-05-10 09:39:20|1050.8|1049.3|1050|1048.3|1050.8|1049.3|1050|1048.3|9
1652175570000|2022-05-10 09:39:30|1049.8|1048.5|1050|1048.5|1050|1048.5|1049.8|1048.3|6
1652175580000|2022-05-10 09:39:40||1048.3||1048.5||1048.5||1048.3|0
1652175590000|2022-05-10 09:39:50|1050.3|1048.8|1050.8|1049.3|1050.8|1049.3|1050.3|1048.5|8
1652175600000|2022-05-10 09:40:00|1050.5|1049.8|1051.3|1049.8|1051.3|1049.8|1050.5|1049.8|1
1652175610000|2022-05-10 09:40:10|1051|1049.3|1051|1049.5|1051|1049.5|1050.8|1049.3|1
1652175630000|2022-05-10 09:40:30|1051.3|1049.8|1051.3|1049.5|1051.5|1049.8|1051|1049.5|25
1652175640000|2022-05-10 09:40:40|1051|1049.8|1051|1049.5|1051.3|1049.8|1051|1049.5|14
1652175650000|2022-05-10 09:40:50|1051.3|1049.8|1051|1049.5|1051.3|1049.8|1051|1049.5|11
1652175660000|2022-05-10 09:41:00|1051.3||1051||1051.3||1050.8||16
1652175670000|2022-05-10 09:41:10|||||||||3
1652175680000|2022-05-10 09:41:20|1051.3|1049.8|1051|1049.5|1051.3|1049.8|1051|1049.5|5
1652175690000|2022-05-10 09:41:30|1051.3|1049.8|1051|1049.8|1051.3|1049.8|1051|1049.8|0
1652175700000|2022-05-10 09:41:40|1050.8|1049.5|1050.5|1048.8|1050.8|1049.5|1050.5|1048.8|1
1652175710000|2022-05-10 09:41:50|1050.3|1049|1050.3|1048.8|1050.3|1049|1050.3|1048.5|0
1652175720000|2022-05-10 09:42:00|1050.8|1049|1050.5|1049|1050.8|1049|1050.5|1049|1
1652175730000|2022-05-10 09:42:10|1051|1049.5|1050.8|1049.3|1051.5|1049.8|1050.8|1049.3|12
1652175740000|2022-05-10 09:42:20|1051|1049.5|1051.3|1049.8|1051.3|1049.8|1051|1049.5|1
1652175750000|2022-05-10 09:42:30|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|0
1652175760000|2022-05-10 09:42:40|||||||||4
1652175780000|2022-05-10 09:43:00|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050|5
1652175790000|2022-05-10 09:43:10|1053|1051.5|1053|1051.5|1053.3|1051.8|1053|1051.5|14
1652175800000|2022-05-10 09:43:20|1053.5|1052|1053.5|1052|1053.5|1052|1053.5|1051.8|4
1652175810000|2022-05-10 09:43:30|1053.3||1053.5||1053.5||1053.3||6
1652175830000|2022-05-10 09:43:50||1052.3||1052||1052.3||1052|1
1652175840000|2022-05-10 09:44:00|1053.3|1051.8|1053.3|1051.8|1053.5|1051.8|1053.3|1051.8|20
1652175850000|2022-05-10 09:44:10|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|2
1652175860000|2022-05-10 09:44:20|1052.5|1051|1052.3|1050.8|1052.5|1051|1052.3|1050.8|16
1652175870000|2022-05-10 09:44:30|1052.5|1050.5|1053|1051.3|1053|1051.3|1052.5|1050.5|1
1652175880000|2022-05-10 09:44:40|1053.3|1051.5|1053|1051.5|1053.3|1051.8|1053|1051.3|1
1652175890000|2022-05-10 09:44:50|1053.3|1052|1054|1052.5|1054.3|1052.5|1053.3|1052|6
1652175900000|2022-05-10 09:45:00|1054.3|1052.3|1053.8|1052|1054.3|1052.5|1053.8|1052|1
1652175910000|2022-05-10 09:45:10|1053.5|1051.8|1053.8|1052|1053.8|1052|1053.5|1051.8|1
1652175920000|2022-05-10 09:45:20|1053.5|1051.8|1053.3|1051.8|1053.8|1051.8|1053|1051.5|5
1652175930000|2022-05-10 09:45:30|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|10
1652175940000|2022-05-10 09:45:40||1051.3||1051.3||1051.5||1051.3|3
1652175950000|2022-05-10 09:45:50|1052.5|1051.5|1052|1050.5|1052.5|1051.8|1052|1050.5|18
1652175960000|2022-05-10 09:46:00|1052.5|1050.3|1052.5|1051|1052.5|1051|1052.5|1050.3|6
1652175970000|2022-05-10 09:46:10|1052|1050.5|1051.8|1050.3|1052|1050.5|1051.8|1050.3|5
1652175980000|2022-05-10 09:46:20|1051.5|1050|1051.3|1049.5|1051.5|1050|1051.3|1049.5|1
1652175990000|2022-05-10 09:46:30|1051||1051||1051||1051||9
1652176000000|2022-05-10 09:46:40|1051.5|1049.8|1051.3|1049.8|1051.8|1050|1051.3|1049.8|2
1652176010000|2022-05-10 09:46:50|1051.5|1050.3|1052.3|1050.5|1052.5|1051|1051.5|1050.3|5
1652176020000|2022-05-10 09:47:00|1051.5|1050.8|1051.5|1050|1051.5|1050.8|1051.3|1049.8|16
1652176030000|2022-05-10 09:47:10|||||||||1
1652176040000|2022-05-10 09:47:20||1050.3||1050||1050.3||1050|63
1652176050000|2022-05-10 09:47:30|1051.3|1049.8|1051|1049.5|1051.3|1049.8|1050.8|1049.5|4
1652176060000|2022-05-10 09:47:40|1051.3|1049.8|1051.5|1050|1051.5|1050.3|1051|1049.8|24
1652176070000|2022-05-10 09:47:50|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.3|1049.5|5
1652176080000|2022-05-10 09:48:00|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|2
1652176100000|2022-05-10 09:48:20|1051|1049.8|1051|1049.5|1051|1049.8|1050.8|1049.5|8
1652176110000|2022-05-10 09:48:30|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.3|1049.5|0
1652176120000|2022-05-10 09:48:40|1051.5|1050|1050.5|1049|1051.5|1050|1050.5|1049|14
1652176130000|2022-05-10 09:48:50|||||||||2
1652176140000|2022-05-10 09:49:00||1049.3||1049||1049.3||1049|75
1652176150000|2022-05-10 09:49:10|1050.3|1048|1049.5|1048|1050.3|1048.3|1049|1047.8|40
1652176160000|2022-05-10 09:49:20|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1048.8|1047.5|44
1652176170000|2022-05-10 09:49:30|1049.5|1047.5|1049.5|1048|1049.5|1048|1049.3|1047.5|5
1652176180000|2022-05-10 09:49:40|1049.3|1047.8|1048.5|1047|1049.5|1048|1048.5|1047|2
1652176190000|2022-05-10 09:49:50|1048.8|1047.3|1048.8|1047.3|1049|1047.5|1048.8|1047.3|7
1652176200000|2022-05-10 09:50:00|1049||1049||1049||1049||2
1652176210000|2022-05-10 09:50:10|1048.5|1047|1048.5|1047|1048.5|1047.3|1048.5|1047|102
1652176220000|2022-05-10 09:50:20|1048|1046.5|1046.5|1045|1048|1046.5|1046.5|1045|16
1652176230000|2022-05-10 09:50:30|1046.8|1045.3|1048|1046.5|1048|1046.5|1046.8|1045.3|14
1652176240000|2022-05-10 09:50:40|1048.5|1046.3|1047.8|1046.3|1048.5|1046.8|1047.8|1046|1
1652176250000|2022-05-10 09:50:50||1046||1046.3||1046.3||1046|0
1652176260000|2022-05-10 09:51:00|1047.5|1046|1048|1046.5|1048.3|1046.5|1047.5|1046|3
1652176270000|2022-05-10 09:51:10|1048.3|1046.3|1048.5|1047|1048.5|1047|1048|1046.3|0
1652176280000|2022-05-10 09:51:20|1048.3|1047.3|1047.8|1046.3|1048.5|1047.3|1047.8|1046.3|3
1652176290000|2022-05-10 09:51:30|1048|1046.5|1048.3|1046.8|1048.5|1046.8|1048|1046.3|3
1652176300000|2022-05-10 09:51:40|1048.5|1047|1048|1046.3|1048.5|1047|1048|1046.3|3
1652176310000|2022-05-10 09:51:50|1047.8|1046.5|1047.5|1046|1047.8|1046.5|1047.5|1045.8|6
1652176320000|2022-05-10 09:52:00|1047.8|1046.3|1048.5|1046.8|1048.5|1047|1047.8|1046|8
1652176330000|2022-05-10 09:52:10|1048.3|1047|1048.5|1047|1048.5|1047.3|1048.3|1046.8|17
1652176340000|2022-05-10 09:52:20|1048|1046.5|1048|1046.3|1048|1046.5|1047.8|1046|21
1652176350000|2022-05-10 09:52:30|1048.3|1046.5|1048.5|1047.3|1048.5|1047.3|1048.3|1046.5|32
1652176360000|2022-05-10 09:52:40|1048.3|1047|1048.3|1046.8|1048.3|1047|1048.3|1046.8|14
1652176370000|2022-05-10 09:52:50|1048.5|1047|1048.3|1046.5|1048.5|1047|1048.3|1046.5|4
1652176380000|2022-05-10 09:53:00|1048|1046.3|1048.5|1046.8|1048.5|1046.8|1047.8|1046|18
1652176390000|2022-05-10 09:53:10|1048.3|1047|1047.5|1046|1048.3|1047|1047.5|1046|11
1652176400000|2022-05-10 09:53:20|1047.8|1046.3|1047.5|1046|1048|1046.5|1047.3|1045.8|8
1652176410000|2022-05-10 09:53:30|1047.8|1046.3|1048.3|1046.8|1048.3|1046.8|1047.8|1046.3|2
1652176420000|2022-05-10 09:53:40|1048.5|1047.3|1048.5|1047|1048.5|1047.3|1048.5|1047|13
1652176430000|2022-05-10 09:53:50|1049|1047.5|1049.8|1048.3|1050|1048.5|1049|1047.5|11
1652176440000|2022-05-10 09:54:00|1050.3|1048.5|1050.3|1048.8|1050.3|1048.8|1050.3|1048.5|19
1652176450000|2022-05-10 09:54:10||1049||1048.8||1049||1048.8|1
1652176460000|2022-05-10 09:54:20|1050|1048.5|1050.5|1048.8|1050.5|1049|1050|1048.5|14
1652176470000|2022-05-10 09:54:30|1050.3|1048.5|1049.8|1048.3|1050.3|1048.5|1049.5|1048.3|16
1652176480000|2022-05-10 09:54:40|1050.5|1048.8|1050.3|1048.8|1050.5|1048.8|1050.3|1048.8|6
1652176490000|2022-05-10 09:54:50|1050.5|1049|1050.8|1049.5|1050.8|1049.5|1050.5|1049|10
1652176500000|2022-05-10 09:55:00|1051|1049|1050.3|1048.8|1051|1049|1050.3|1048.8|24
1652176510000|2022-05-10 09:55:10|1050.5|1049|1050.3|1048.8|1050.5|1049|1050.3|1048.5|1
1652176520000|2022-05-10 09:55:20|1050|1048.5|1049.8|1048.3|1050|1048.5|1049.8|1048|24
1652176530000|2022-05-10 09:55:30|1049.5|1048|1048.8|1047.5|1049.5|1048|1048.8|1047.5|1
1652176540000|2022-05-10 09:55:40|1049|1047.3|1048.8|1047.3|1049|1047.5|1048.8|1047|17
1652176550000|2022-05-10 09:55:50|1049|1047.5|1049|1047.5|1049|1047.5|1049|1047.5|3
1652176560000|2022-05-10 09:56:00|1048.8|1047.3|1049|1047.5|1049|1047.5|1048.5|1047|2
1652176570000|2022-05-10 09:56:10|1048.8|1047.3|1047.8|1046.3|1049|1047.5|1047.8|1046.3|11
1652176580000|2022-05-10 09:56:20|1048|1046.5|1048|1046.5|1048.3|1046.8|1048|1046.5|5
1652176590000|2022-05-10 09:56:30|1047.8|1046.3|1047|1045.5|1047.8|1046.3|1046.8|1045.5|3
1652176600000|2022-05-10 09:56:40|1046.8|1045.3|1046.8|1045.5|1046.8|1045.5|1046.8|1045.3|0
1652176610000|2022-05-10 09:56:50|1047.3|1045.3|1047.5|1046|1047.5|1046|1047.3|1045.3|8
1652176620000|2022-05-10 09:57:00|1047.3|1045.8|1047.3|1045.5|1047.5|1046|1047.3|1045.5|2
1652176630000|2022-05-10 09:57:10|1047|1045.3|1046.8|1045|1047|1045.3|1046.8|1045|9
1652176640000|2022-05-10 09:57:20|1046.5|1044.3|1045.8|1044.3|1046.5|1044.3|1045.5|1043.8|12
1652176650000|2022-05-10 09:57:30|1046|1044|1045.5|1043.8|1046|1044.5|1045.5|1043.8|0
1652176660000|2022-05-10 09:57:40|1045.3|1044|1045|1043.5|1045.3|1044|1044.8|1043.3|1
1652176670000|2022-05-10 09:57:50|1046|1044.3|1045|1043.3|1046|1044.3|1044.8|1043.3|17
1652176680000|2022-05-10 09:58:00|1044.8|1043.5|1044.5|1043|1044.8|1043.5|1044.5|1043|1
1652176690000|2022-05-10 09:58:10|1044.8|1043.3|1045|1043.5|1045|1043.5|1044.8|1043.3|7
1652176700000|2022-05-10 09:58:20|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044|1042.3|31
1652176710000|2022-05-10 09:58:30|1044.5|1043|1044.5|1043|1044.8|1043.3|1044.3|1043|2
1652176720000|2022-05-10 09:58:40|1044.8|1043.3|1044.8|1043.3|1045|1043.3|1044.8|1043.3|10
1652176730000|2022-05-10 09:58:50|1045|1043.5|1045|1043.5|1045|1043.5|1045|1043.5|2
1652176740000|2022-05-10 09:59:00|||||||||77
1652176750000|2022-05-10 09:59:10|||||||||8
1652176760000|2022-05-10 09:59:20|1044.8|1043.8|1045|1043.5|1045|1043.8|1044.8|1043.5|3
1652176770000|2022-05-10 09:59:30|1044.8|1043.8|1044.5|1043|1045|1043.8|1044.5|1043|19
1652176780000|2022-05-10 09:59:40|1044.3|1042.8|1043.8|1042.3|1044.3|1042.8|1043.3|1042|12
1652176790000|2022-05-10 09:59:50|1044|1042.5|1044|1042.5|1044.3|1042.5|1044|1042.5|1
1652176800000|2022-05-10 10:00:00|1044.3|1042.8|1045|1043.8|1045.3|1043.8|1044.3|1042.8|10
1652176810000|2022-05-10 10:00:10|1045.3|1044|1045.8|1044.3|1045.8|1044.3|1045.3|1043.8|13
1652176820000|2022-05-10 10:00:20|1046|1044.5|1047.5|1046|1047.5|1046|1046|1044.5|19
1652176830000|2022-05-10 10:00:30|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1046.5|1045|4
1652176840000|2022-05-10 10:00:40|1047.8|1046|1047.5|1045.8|1047.8|1046|1047.5|1045.8|4
1652176850000|2022-05-10 10:00:50||1046||1046||1046||1046|0
1652176860000|2022-05-10 10:01:00|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1
1652176870000|2022-05-10 10:01:10|1047|1045.5|1046.5|1044.8|1047|1045.5|1046.5|1044.8|8
1652176880000|2022-05-10 10:01:20|1046.3|1044.5|1046|1044.5|1046.3|1044.8|1045.8|1044.3|17
1652176890000|2022-05-10 10:01:30|1046.3|1044.3|1046.3|1044.5|1046.3|1044.5|1046.3|1044.3|0
1652176900000|2022-05-10 10:01:40|1046.8|1044.8|1047.3|1045.5|1047.3|1045.5|1046.8|1044.8|8
1652176910000|2022-05-10 10:01:50|1047.5|1045.8|1047.5|1046|1047.5|1046|1047.5|1045.8|2
1652176920000|2022-05-10 10:02:00|1047.3|1045.8|1047.5|1045.8|1047.5|1045.8|1047|1045.5|7
1652176930000|2022-05-10 10:02:10|1047.8|1046|1047.8|1046|1047.8|1046.3|1047.5|1046|0
1652176940000|2022-05-10 10:02:20|1047.5|1045.8|1047.5|1045.8|1047.8|1046|1047.5|1045.8|4
1652176960000|2022-05-10 10:02:40||1046||1046||1046||1046|1
1652176970000|2022-05-10 10:02:50||1046.3||1046||1046.3||1046|15
1652176980000|2022-05-10 10:03:00|1047.3|1045.8|1047.5|1046|1047.5|1046|1047.3|1045.5|2
1652176990000|2022-05-10 10:03:10|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|0
1652177000000|2022-05-10 10:03:20|1047|1045.5|1047.3|1045.5|1047.3|1045.5|1047|1045.3|1
1652177010000|2022-05-10 10:03:30|1047|1045.8|1047|1045.5|1047|1045.8|1047|1045.5|0
1652177020000|2022-05-10 10:03:40|1046.8|1045.3|1046.8|1045.5|1046.8|1045.8|1046.8|1045.3|2
1652177030000|2022-05-10 10:03:50|1047|1045|1045.5|1044|1047|1045|1045.5|1044|10
1652177040000|2022-05-10 10:04:00||1044.3||1043.8||1044.3||1043.8|1
1652177050000|2022-05-10 10:04:10|1045.3|1043.5|1045.5|1044|1045.5|1044.3|1045.3|1043.5|10
1652177060000|2022-05-10 10:04:20|1045.8|1044.3|1045.8|1044.3|1045.8|1044.5|1045.8|1044.3|2
1652177070000|2022-05-10 10:04:30|1045.5|1044|1046.3|1044.8|1046.3|1044.8|1045.5|1044|18
1652177080000|2022-05-10 10:04:40|1045.5|1044|1045.8|1044|1045.8|1044.3|1045.5|1043.8|71
1652177090000|2022-05-10 10:04:50|1045.5|1044.5|1046|1044.5|1046|1044.5|1045.5|1044.3|3
1652177100000|2022-05-10 10:05:00|1046.3|1044.8|1046.5|1045|1046.5|1045|1046.3|1044.8|17
1652177110000|2022-05-10 10:05:10|1046.3|1044.8|1046.5|1044.8|1046.5|1044.8|1046.3|1044.8|3
1652177120000|2022-05-10 10:05:20|1046.3|1044.3|1046|1044.5|1046.5|1044.5|1046|1044.3|1
1652177130000|2022-05-10 10:05:30|1045.8|1044.3|1045.3|1043.8|1045.8|1044.3|1045.3|1043.8|10
1652177140000|2022-05-10 10:05:40|1045.5|1044|1045.3|1043.8|1045.5|1044|1045.3|1043.8|0
1652177150000|2022-05-10 10:05:50|1045|1043.5|1044|1042.8|1045|1043.5|1044|1042.5|18
1652177160000|2022-05-10 10:06:00|1044.3|1042.5|1044|1042.5|1044.3|1042.5|1043.5|1042|5
1652177170000|2022-05-10 10:06:10|1044.3|1042.8|1045|1043.3|1045|1043.3|1044.3|1042.8|5
1652177180000|2022-05-10 10:06:20|1045.3|1043.5|1045.8|1044.3|1045.8|1044.3|1044.8|1043.3|28
1652177190000|2022-05-10 10:06:30|1045.5|1044|1045.3|1043.8|1045.5|1044|1045.3|1043.5|2
1652177200000|2022-05-10 10:06:40|1045.8|1044.3|1046.3|1044.8|1046.3|1044.8|1045.8|1044.3|9
1652177210000|2022-05-10 10:06:50|1046|1044.5|1045.5|1043.8|1046.3|1044.5|1045.5|1043.8|1
1652177220000|2022-05-10 10:07:00|1045.8|1044|1046.3|1044.8|1046.5|1044.8|1045.8|1044|8
1652177230000|2022-05-10 10:07:10|1046|1044.5|1046.3|1044.5|1046.3|1044.8|1046|1044.5|0
1652177240000|2022-05-10 10:07:20|1046|1044.8|1046|1044.5|1046.3|1044.8|1046|1044.5|0
1652177250000|2022-05-10 10:07:30||1044.3||1044.3||1044.5||1044.3|5
1652177260000|2022-05-10 10:07:40|1045.8|1044.5|1045.3|1043.8|1045.8|1044.5|1045.3|1043.8|4
1652177270000|2022-05-10 10:07:50|1045.5|1044|1045.5|1043.8|1045.5|1044|1045.5|1043.8|1
1652177280000|2022-05-10 10:08:00|1045.8|1044|1046|1044.5|1046|1044.5|1045.8|1044|3
1652177290000|2022-05-10 10:08:10|1046.3|1044.8|1046.5|1045|1046.5|1045|1046.3|1044.8|52
1652177300000|2022-05-10 10:08:20|1046.8|1045.3|1046.5|1045|1046.8|1045.3|1046.3|1044.8|78
1652177310000|2022-05-10 10:08:30|1046.8|1045.3|1046.5|1044.8|1047|1045.5|1046.5|1044.8|8
1652177320000|2022-05-10 10:08:40|1046|1044.3|1046|1044.5|1046.3|1044.8|1045.5|1044.3|15
1652177330000|2022-05-10 10:08:50|1046.3|1044.8|1046.3|1044.8|1046.3|1045|1046|1044.5|3
1652177340000|2022-05-10 10:09:00|1046|1045|1046|1044.3|1046|1045|1045.8|1044.3|8
1652177350000|2022-05-10 10:09:10|1045.8|1044.5|1046|1044.3|1046|1044.5|1045.8|1044.3|1
1652177360000|2022-05-10 10:09:20|1045.8|1044|1045.8|1044|1045.8|1044.3|1045.8|1044|1
1652177370000|2022-05-10 10:09:30|1045.5|1043.8|1045.5|1044|1045.8|1044|1045.3|1043.8|2
1652177380000|2022-05-10 10:09:40|1045|1043.8|1045.8|1044|1045.8|1044.3|1045|1043.8|9
1652177390000|2022-05-10 10:09:50|1045.5|1043.8|1045|1043.5|1045.5|1043.8|1044.8|1043|4
1652177400000|2022-05-10 10:10:00|1045.3|1043.8|1045|1043.5|1045.3|1043.8|1045|1043.3|3
1652177410000|2022-05-10 10:10:10|1045.3|1044|1045.8|1044|1045.8|1044.3|1045.3|1044|21
1652177420000|2022-05-10 10:10:20|1045.5|1044.3|1045.5|1044|1045.8|1044.3|1045.5|1044|5
1652177430000|2022-05-10 10:10:30|1045.8|1044.3|1046.3|1044.8|1046.5|1045|1045.8|1044.3|9
1652177440000|2022-05-10 10:10:40|1046.5|1045|1047|1045.3|1047|1045.3|1046.5|1044.8|1
1652177450000|2022-05-10 10:10:50|1046.8|1045.5|1047.3|1045.5|1047.3|1045.5|1046.8|1045.5|1
1652177460000|2022-05-10 10:11:00|1047|1045|1046.3|1044.5|1047|1045.3|1046.3|1044.5|32
1652177470000|2022-05-10 10:11:10|1046|1044.3|1046.8|1045.3|1046.8|1045.3|1046|1044.3|20
1652177480000|2022-05-10 10:11:20|1046.5|1045|1046.3|1045|1046.5|1045|1046.3|1045|1
1652177490000|2022-05-10 10:11:30|1046.5|1044.8|1046.3|1044.8|1046.5|1044.8|1046.3|1044.8|1
1652177500000|2022-05-10 10:11:40|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1045|0
1652177510000|2022-05-10 10:11:50|1046.8|1045.3|1047|1045.8|1047|1045.8|1046.8|1045.3|7
1652177520000|2022-05-10 10:12:00|1047.3|1045.5|1047|1045.5|1047.3|1045.8|1047|1045.5|5
1652177530000|2022-05-10 10:12:10|1047.3|1045.3|1046.8|1045.3|1047.3|1045.3|1046.8|1045.3|0
1652177540000|2022-05-10 10:12:20|1047|1045.5|1047|1045.5|1047|1045.8|1047|1045.5|6
1652177550000|2022-05-10 10:12:30|1046.8|1045.8|1046.5|1045.3|1046.8|1045.8|1046.5|1045.3|9
1652177560000|2022-05-10 10:12:40|1046.8|1045.5|1047|1045.5|1047|1045.5|1046.8|1045.5|4
1652177570000|2022-05-10 10:12:50|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|6
1652177580000|2022-05-10 10:13:00||1045.5||1045.5||1045.5||1045.5|1
1652177590000|2022-05-10 10:13:10|1046.5|1045.3|1046|1044.5|1046.5|1045.3|1046|1044.5|11
1652177600000|2022-05-10 10:13:20|1046.3|1044.8|1046.3|1044.8|1046.5|1044.8|1046|1044.8|0
1652177610000|2022-05-10 10:13:30|1046.5|1045|1046.3|1044.8|1046.5|1045|1046.3|1044.8|0
1652177620000|2022-05-10 10:13:40|1046.5||1046.3||1046.5||1046.3||0
1652177630000|2022-05-10 10:13:50|1046|1044.3|1044|1042.5|1046|1044.3|1044|1042.5|19
1652177640000|2022-05-10 10:14:00|1043.8|1042.3|1044|1042.5|1044|1042.5|1043.8|1042.3|2
1652177650000|2022-05-10 10:14:10|1044.3|1042.8|1044.8|1043|1045|1043.5|1044.3|1042.8|7
1652177660000|2022-05-10 10:14:20|1044.5|1043.3|1045.3|1043.8|1045.3|1043.8|1044.5|1043.3|0
1652177670000|2022-05-10 10:14:30|1046|1043.5|1045.8|1044|1046|1044.3|1045.5|1043.5|7
1652177680000|2022-05-10 10:14:40|1045.5|1044.3|1046|1044.3|1046|1044.5|1045.5|1044.3|0
1652177690000|2022-05-10 10:14:50|1045.8|1044.5|1045.3|1043.8|1045.8|1044.5|1045.3|1043.8|0
1652177700000|2022-05-10 10:15:00|1045|1043.5|1044.8|1043.3|1045.3|1043.8|1044.8|1043.3|1
1652177710000|2022-05-10 10:15:10|1045|1043.5|1045|1043.3|1045|1043.5|1044.5|1042.8|3
1652177720000|2022-05-10 10:15:20|1044.8|1043|1044.5|1043|1044.8|1043|1044.5|1042.8|1
1652177730000|2022-05-10 10:15:30|1044.8|1042.8|1044.8|1043.3|1044.8|1043.3|1044.5|1042.8|0
1652177740000|2022-05-10 10:15:40|1044.5|1043|1044.5|1043|1044.8|1043.3|1044.5|1042.8|0
1652177750000|2022-05-10 10:15:50|1044.8|1042.8|1044.5|1042.8|1044.8|1043|1044.3|1042.8|1
1652177760000|2022-05-10 10:16:00|1044.8|1043.3|1045.3|1043.8|1045.3|1043.8|1044.8|1043.3|6
1652177770000|2022-05-10 10:16:10|1045|1043.5|1045|1043.3|1045.3|1043.5|1045|1043.3|1
1652177780000|2022-05-10 10:16:20|1044.8|1043|1044.3|1042.8|1044.8|1043|1044.3|1042.8|5
1652177790000|2022-05-10 10:16:30|1044|1042.5|1044.3|1042.5|1044.3|1042.8|1044|1042.5|0
1652177800000|2022-05-10 10:16:40|1044|1042.8|1044.3|1042.8|1044.3|1042.8|1044|1042.8|0
1652177810000|2022-05-10 10:16:50|1044|1042.5|1043.8|1042|1044|1042.5|1043.3|1041.8|17
1652177820000|2022-05-10 10:17:00|1043.5|1041.8|1043.3|1042|1043.5|1042|1043.3|1041.8|0
1652177830000|2022-05-10 10:17:10|1043.5|1041.8|1043.3|1041.8|1043.5|1042|1043.3|1041.8|3
1652177840000|2022-05-10 10:17:20|1043|1041.5|1043.5|1042|1043.5|1042|1042.8|1041.5|8
1652177850000|2022-05-10 10:17:30|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|4
1652177860000|2022-05-10 10:17:40||1042||1042||1042.3||1042|1
1652177870000|2022-05-10 10:17:50|1043.5|1041.8|1042.5|1041.3|1043.5|1041.8|1042.5|1041.3|5
1652177880000|2022-05-10 10:18:00|1042.3|1041|1042.5|1041|1042.5|1041|1042|1040.5|101
1652177890000|2022-05-10 10:18:10|1042.8|1041.3|1042.3|1040.5|1043|1041.3|1042|1040.5|4
1652177900000|2022-05-10 10:18:20|1042|1040.8|1043|1041.5|1043|1041.5|1042|1040.8|5
1652177910000|2022-05-10 10:18:30|1042.8|1041.3|1042.8|1041.3|1043|1041.5|1042.8|1041|19
1652177920000|2022-05-10 10:18:40|1043|1041.5|1043|1041.3|1043.3|1041.8|1043|1041.3|0
1652177930000|2022-05-10 10:18:50|1042.8||1043||1043||1042.8||1
1652177940000|2022-05-10 10:19:00|1042.8|1041.5|1043.3|1041.8|1043.3|1041.8|1042.8|1041.3|2
1652177950000|2022-05-10 10:19:10|1043|1041.5|1043|1041.5|1043|1042|1043|1041.5|6
1652177960000|2022-05-10 10:19:20|1042.8|1041|1042.8|1041.3|1042.8|1041.3|1042.8|1041|0
1652177970000|2022-05-10 10:19:30|1043|1041|1043|1041.3|1043|1041.3|1043|1041|6
1652177980000|2022-05-10 10:19:40|1042.8|1041|1042.8|1041|1042.8|1041|1042.3|1040.5|0
1652177990000|2022-05-10 10:19:50||1041.3||1041.3||1041.3||1041|0
1652178000000|2022-05-10 10:20:00|1042.5|1041|1042|1040.5|1042.5|1041|1042|1040.5|3
1652178010000|2022-05-10 10:20:10|1042.3|1040.8|1042.8|1041|1042.8|1041|1042.3|1040.8|3
1652178020000|2022-05-10 10:20:20|1042.5|1041.3|1042.5|1041|1042.5|1041.3|1042.3|1040.8|0
1652178030000|2022-05-10 10:20:30|1042.3|1040.8|1042.3|1040.5|1042.3|1041|1042.3|1040.5|1
1652178040000|2022-05-10 10:20:40|1042|1040.8|1042.5|1041|1042.5|1041|1042|1040.5|12
1652178050000|2022-05-10 10:20:50|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041|7
1652178060000|2022-05-10 10:21:00|1042.5|1041|1042.5|1041|1042.5|1041|1042.5|1041|0
1652178070000|2022-05-10 10:21:10|1042.3|1040.5|1042.3|1040.5|1042.5|1041|1042.3|1040.5|19
1652178080000|2022-05-10 10:21:20|1042|1040.3|1041.3|1039.8|1042|1040.3|1041.3|1039.8|23
1652178090000|2022-05-10 10:21:30|1041|1039.5|1041.5|1039.8|1041.5|1040|1040.8|1039.5|66
1652178100000|2022-05-10 10:21:40|1041.8|1040|1042|1040.3|1042.5|1041|1041.5|1039.8|31
1652178110000|2022-05-10 10:21:50|1042.3|1040.5|1042.3|1040.8|1042.3|1040.8|1042.3|1040.3|4
1652178120000|2022-05-10 10:22:00|1042.5|1040.5|1042.5|1041|1042.5|1041|1042|1040.5|16
1652178130000|2022-05-10 10:22:10|1043|1041.3|1042.8|1041.3|1043|1041.3|1042.5|1041|6
1652178140000|2022-05-10 10:22:20|1043|1041|1042.5|1041|1043|1041.3|1042.5|1041|2
1652178150000|2022-05-10 10:22:30|1042.3||1042.5||1042.5||1042.3||13
1652178160000|2022-05-10 10:22:40|1042.3|1040.8|1042.8|1041.3|1042.8|1041.3|1042.3|1040.8|6
1652178170000|2022-05-10 10:22:50|1043|1041|1043|1041.5|1043.3|1041.8|1043|1041|6
1652178180000|2022-05-10 10:23:00|1042.8|1041.3|1043|1041.5|1043|1041.5|1042.5|1040.8|3
1652178190000|2022-05-10 10:23:10|1042.8|1041.3|1043|1041.3|1043|1041.3|1042.8|1041|0
1652178200000|2022-05-10 10:23:20|1043.3|1041.5|1042.8|1041.3|1043.3|1041.5|1042.8|1041.3|0
1652178210000|2022-05-10 10:23:30|1042.5|1041|1042.8|1041.3|1043|1041.5|1042.5|1041|8
1652178220000|2022-05-10 10:23:40|1042.5|1041|1042.5|1041|1042.5|1041|1042.5|1040.8|12
1652178230000|2022-05-10 10:23:50||1040.8||1041||1041||1040.8|0
1652178240000|2022-05-10 10:24:00||1040.8||1041||1041||1040.8|1
1652178250000|2022-05-10 10:24:10||1040.8||1041||1041||1040.8|1
1652178260000|2022-05-10 10:24:20||1040.8||1040.8||1041||1040.8|0
1652178270000|2022-05-10 10:24:30|1042.3||1042.3||1042.3||1042.3||0
1652178280000|2022-05-10 10:24:40|1041.8|1040.3|1041.5|1040|1041.8|1040.3|1041.5|1040|4
1652178290000|2022-05-10 10:24:50|1041.3||1041.5||1041.5||1041.3||13
1652178300000|2022-05-10 10:25:00|1041.3|1040.3|1041.8|1040.3|1041.8|1040.3|1041.3|1040.3|29
1652178310000|2022-05-10 10:25:10|1042|1040.5|1042|1040.5|1042|1040.5|1042|1040.5|7
1652178320000|2022-05-10 10:25:20|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|4
1652178330000|2022-05-10 10:25:30|1041.5|1040|1041.3|1040|1041.8|1040.3|1041.3|1040|4
1652178340000|2022-05-10 10:25:40|1041.5|1040.3|1041.8|1040.3|1041.8|1040.3|1041.5|1040|43
1652178350000|2022-05-10 10:25:50|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|4
1652178360000|2022-05-10 10:26:00|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1
1652178370000|2022-05-10 10:26:10||1040.5||1040.5||1040.5||1040.3|2
1652178380000|2022-05-10 10:26:20|1042.3|1040.8|1042.5|1041|1042.5|1041|1042.3|1040.8|7
1652178390000|2022-05-10 10:26:30|1042.3|1040.8|1042.3|1040.8|1042.3|1041|1042.3|1040.8|1
1652178400000|2022-05-10 10:26:40|1042||1042.3||1042.3||1042||3
1652178410000|2022-05-10 10:26:50||1041||1040.8||1041||1040.8|7
1652178420000|2022-05-10 10:27:00|1042|1040.5|1042.3|1041|1042.3|1041|1041.8|1040|3
1652178430000|2022-05-10 10:27:10|1042.5|1041.3|1042.8|1041.5|1043|1041.5|1042.5|1041.3|4
1652178440000|2022-05-10 10:27:20|1043|1041.8|1043|1041.8|1043|1041.8|1043|1041.5|1
1652178450000|2022-05-10 10:27:30|1043.3|1042|1043|1041.5|1043.5|1042|1043|1041.5|21
1652178460000|2022-05-10 10:27:40|1042.5|1041|1042.8|1041.3|1042.8|1041.3|1042.5|1041|2
1652178470000|2022-05-10 10:27:50|1043|1041.5|1043.3|1041.8|1043.5|1042|1043|1041.5|3
1652178480000|2022-05-10 10:28:00|1043|1041.5|1043|1041.5|1043|1041.8|1043|1041.5|0
1652178490000|2022-05-10 10:28:10|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|0
1652178500000|2022-05-10 10:28:20|1043|1041.5|1043.5|1042.3|1043.5|1042.3|1043|1041.5|9
1652178510000|2022-05-10 10:28:30|1043.8|1042.5|1044.3|1042.8|1044.3|1043|1043.8|1042.5|41
1652178520000|2022-05-10 10:28:40|1044.5|1043|1044.3|1042.8|1044.5|1043|1044.3|1042.8|10
1652178530000|2022-05-10 10:28:50|1044|1042.5|1043.8|1042.3|1044|1042.5|1043.5|1042|1
1652178540000|2022-05-10 10:29:00|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|0
1652178550000|2022-05-10 10:29:10|1043.8|1042.5|1044|1042.5|1044.3|1043|1043.8|1042.5|3
1652178560000|2022-05-10 10:29:20||1042.8||1042.5||1042.8||1042.5|0
1652178570000|2022-05-10 10:29:30|1043.8|1042.3|1043.5|1042|1044|1042.3|1043.5|1042|1
1652178600000|2022-05-10 10:30:00|1044.3|1042.8|1044.3|1042.8|1044.5|1043|1044.3|1042.8|9
1652178610000|2022-05-10 10:30:10|1044|1042.5|1044.5|1043|1044.5|1043|1043.8|1042.3|3
1652178620000|2022-05-10 10:30:20|1044.3|1042.8|1044.3|1042.8|1044.5|1043|1044.3|1042.8|0
1652178630000|2022-05-10 10:30:30|1044|1043|1044.5|1043|1044.5|1043.3|1044|1043|1
1652178640000|2022-05-10 10:30:40|1044.3|1042.8|1044.3|1042.8|1044.5|1043|1043.8|1042.3|8
1652178650000|2022-05-10 10:30:50|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1652178660000|2022-05-10 10:31:00|1044.8|1043.3|1044.5|1043|1045|1043.3|1044.5|1043|10
1652178670000|2022-05-10 10:31:10|1044.8|1043.3|1044.5|1043|1044.8|1043.3|1044.5|1043|5
1652178680000|2022-05-10 10:31:20|1044.3|1042.8|1044|1042.5|1044.3|1042.8|1044|1042.5|0
1652178690000|2022-05-10 10:31:30|1044.3|1042.8|1044.8|1043.3|1044.8|1043.3|1044.3|1042.8|5
1652178700000|2022-05-10 10:31:40|1044.5|1043|1044.8|1043.3|1044.8|1043.3|1044.5|1043|2
1652178710000|2022-05-10 10:31:50|1044.5|1043|1044.8|1043.3|1044.8|1043.3|1044.5|1043|0
1652178720000|2022-05-10 10:32:00|1045|1043.5|1044.3|1042.8|1045|1043.8|1044|1042.5|16
1652178730000|2022-05-10 10:32:10|1044|1042.5|1043.5|1042|1044.3|1042.8|1043.5|1042|21
1652178740000|2022-05-10 10:32:20|1043|1041.5|1043|1041.5|1043|1041.5|1042.8|1041.3|7
1652178750000|2022-05-10 10:32:30|1043.3|1041.8|1043.8|1042|1043.8|1042|1043.3|1041.5|29
1652178760000|2022-05-10 10:32:40|1043.5|1041.8|1043|1041.3|1043.5|1041.8|1043|1041.3|21
1652178780000|2022-05-10 10:33:00|1042.8|1041|1042.5|1041|1042.8|1041|1042.5|1041|2
1652178800000|2022-05-10 10:33:20|1042.8|1041.5|1043|1041.5|1043.3|1041.8|1042.8|1041.3|3
1652178810000|2022-05-10 10:33:30|1043.3|1041.3|1043|1041.5|1043.3|1041.5|1043|1041.3|0
1652178820000|2022-05-10 10:33:40|1043.3|1041.8|1043|1041.5|1043.3|1041.8|1043|1041.5|0
1652178830000|2022-05-10 10:33:50|1043.3|1041.8|1043.3|1041.8|1043.3|1042|1043.3|1041.5|2
1652178840000|2022-05-10 10:34:00||1042||1041.8||1042||1041.8|0
1652178850000|2022-05-10 10:34:10|1043.8|1042|1043.8|1042|1043.8|1042|1043.8|1042|1
1652178860000|2022-05-10 10:34:20|1043.5||1043.8||1043.8||1043.5||0
1652178870000|2022-05-10 10:34:30|1044|1042.3|1043.8|1042.3|1044|1042.3|1043.8|1042.3|0
1652178880000|2022-05-10 10:34:40|1043.5||1043.8||1043.8||1043.5||0
1652178890000|2022-05-10 10:34:50|1043.5|1042|1043.3|1041.8|1043.5|1042|1043.3|1041.5|3
1652178900000|2022-05-10 10:35:00||1041.5||1041.5||1041.8||1041.5|2
1652178920000|2022-05-10 10:35:20|1043|1041.8|1043|1041.5|1043|1041.8|1043|1041.5|0
1652178930000|2022-05-10 10:35:30||1041.8||1041.5||1041.8||1041.5|0
1652178950000|2022-05-10 10:35:50|1043.8|1042.3|1044|1042.5|1044|1042.5|1043.8|1042.3|6
1652178960000|2022-05-10 10:36:00|1043.8|1042.3|1043.3|1041.5|1044|1042.3|1043.3|1041.5|2
1652178970000|2022-05-10 10:36:10||1041.8||1041.5||1041.8||1041.5|0
1652178980000|2022-05-10 10:36:20|1043|1041.8|1043|1041.8|1043|1041.8|1043|1041.5|0
1652178990000|2022-05-10 10:36:30|1043.5|1042|1043.5|1042|1043.8|1042|1043.5|1042|2
1652179000000|2022-05-10 10:36:40|1043.3|1042.3|1043.8|1042.3|1043.8|1042.3|1043.3|1042.3|0
1652179010000|2022-05-10 10:36:50|1043.5|1042|1043.5|1042|1043.8|1042.3|1043.5|1042|0
1652179020000|2022-05-10 10:37:00|1043.8|1042.3|1043.5|1041.8|1044.3|1042.5|1043.3|1041.8|15
1652179030000|2022-05-10 10:37:10|1043.3||1043.3||1043.5||1043.3||0
1652179040000|2022-05-10 10:37:20|1043|1041.5|1043|1041.5|1043|1041.5|1043|1041.5|6
1652179050000|2022-05-10 10:37:30|1043.3|1041.8|1043.8|1042|1043.8|1042|1043|1041.8|0
1652179060000|2022-05-10 10:37:40|1043.5|1041.8|1043.8|1042|1043.8|1042.3|1043.5|1041.8|0
1652179070000|2022-05-10 10:37:50|1043.5|1042.3|1044|1042.3|1044|1042.3|1043.5|1042|24
1652179080000|2022-05-10 10:38:00||1042.5||1042.3||1042.5||1042.3|13
1652179090000|2022-05-10 10:38:10||1042.5||1042.5||1042.5||1042.5|0
1652179100000|2022-05-10 10:38:20|||||||||3
1652179110000|2022-05-10 10:38:30|1044.3|1042.8|1044.8|1043.3|1044.8|1043.3|1044|1042.5|64
1652179120000|2022-05-10 10:38:40|1045|1043.5|1045|1043.3|1045|1043.8|1044.8|1043.3|5
1652179130000|2022-05-10 10:38:50||1043.5||1043.5||1043.5||1043.5|5
1652179140000|2022-05-10 10:39:00||1043.8||1043.8||1043.8||1043.8|6
1652179150000|2022-05-10 10:39:10|1044.8|1043.5|1044.8|1043.3|1044.8|1043.5|1044.8|1043.3|1
1652179160000|2022-05-10 10:39:20|1044.5|1043.5|1045|1043.5|1045|1043.5|1044.5|1043.5|4
1652179170000|2022-05-10 10:39:30|1045.5|1043.8|1045.8|1044.3|1045.8|1044.3|1045.5|1043.8|14
1652179180000|2022-05-10 10:39:40|1045.5|1044.5|1046|1044.8|1046|1044.8|1045.5|1044.5|3
1652179190000|2022-05-10 10:39:50|1046.5|1045|1046.8|1045|1046.8|1045.3|1046.3|1044.8|8
1652179200000|2022-05-10 10:40:00|1046.5|1045.3|1046.5|1045.3|1046.5|1045.3|1046.5|1045|0
1652179210000|2022-05-10 10:40:10|1046.3|1044.8|1046|1044.5|1046.3|1044.8|1046|1044.5|2
1652179220000|2022-05-10 10:40:20|1046.5|1044.8|1046|1044.5|1046.5|1044.8|1046|1044.5|15
1652179230000|2022-05-10 10:40:30|1045.8|1044.8|1046|1044.8|1046|1044.8|1045.8|1044.8|3
1652179240000|2022-05-10 10:40:40|1045.5|1044.5|1045.5|1044|1045.5|1044.5|1045.5|1044|4
1652179250000|2022-05-10 10:40:50|1046|1044.3|1045.5|1044|1046|1044.5|1045.5|1044|3
1652179260000|2022-05-10 10:41:00|1045.8|1044.3|1045|1043.8|1045.8|1044.3|1045|1043.8|8
1652179270000|2022-05-10 10:41:10|1045.8|1043.5|1045.8|1044.5|1045.8|1044.5|1045.8|1043.5|15
1652179280000|2022-05-10 10:41:20||1044.3||1044.3||1044.5||1044.3|0
1652179290000|2022-05-10 10:41:30|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|1
1652179300000|2022-05-10 10:41:40|1045.3|1043.8|1045.3|1044|1045.3|1044|1045.3|1043.8|2
1652179310000|2022-05-10 10:41:50|1045.5|1043.5|1044.8|1043.3|1045.5|1043.5|1044.8|1043.3|10
1652179320000|2022-05-10 10:42:00|1044.5|1042.8|1044.5|1043.3|1044.8|1043.3|1044.3|1042.8|5
1652179330000|2022-05-10 10:42:10|1044.3|1043|1044.3|1042.8|1044.5|1043|1044.3|1042.5|12
1652179340000|2022-05-10 10:42:20|1044|1042.5|1043.3|1041.8|1044|1042.5|1043.3|1041.8|0
1652179350000|2022-05-10 10:42:30|1043.8|1042.5|1044|1042.5|1044.3|1042.8|1043.8|1042.5|7
1652179360000|2022-05-10 10:42:40|1044.3|1042.8|1044.5|1042.8|1044.5|1043|1044.3|1042.8|1
1652179380000|2022-05-10 10:43:00|1044.3|1042.5|1044.3|1042.8|1044.3|1042.8|1044|1042.3|0
1652179390000|2022-05-10 10:43:10|1044|1042.3|1044.5|1042.8|1044.5|1042.8|1043.8|1042.3|19
1652179400000|2022-05-10 10:43:20|1044.8|1043.3|1044.5|1042.8|1044.8|1043.3|1044|1042.5|7
1652179410000|2022-05-10 10:43:30|1044.8|1043|1044.8|1043|1045|1043.3|1044.8|1043|1
1652179420000|2022-05-10 10:43:40|1044.5|1043.5|1045.3|1043.5|1045.3|1043.5|1044.5|1043.5|7
1652179430000|2022-05-10 10:43:50|1045||1045||1045.3||1045||0
1652179440000|2022-05-10 10:44:00|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|3
1652179450000|2022-05-10 10:44:10|1045.3|1044|1045.3|1044|1045.5|1044|1045.3|1044|0
1652179460000|2022-05-10 10:44:20|1045.5|1043.5|1045.3|1043.8|1045.5|1043.8|1045.3|1043.5|1
1652179470000|2022-05-10 10:44:30||1043.5||1043.8||1043.8||1043.5|0
1652179480000|2022-05-10 10:44:40|1045.5|1043.5|1045.5|1043.8|1045.5|1043.8|1045.5|1043.5|3
1652179490000|2022-05-10 10:44:50|1046.3|1044|1046.3|1044.5|1046.3|1044.5|1046.3|1043.8|27
1652179500000|2022-05-10 10:45:00|1046|1044.3|1046|1044.3|1046|1044.3|1046|1044.3|2
1652179510000|2022-05-10 10:45:10||1044.5||1044.5||1044.8||1044.3|2
1652179520000|2022-05-10 10:45:20|1046.8|1045|1046.5|1045|1046.8|1045.3|1046.3|1044.8|11
1652179530000|2022-05-10 10:45:30|1046.8|1045.3|1046.8|1045.3|1047|1045.5|1046.5|1045|11
1652179540000|2022-05-10 10:45:40|1047||1046.8||1047||1046.8||13
1652179550000|2022-05-10 10:45:50|1047|1045|1047.3|1045.5|1047.3|1045.5|1046.8|1045|0
1652179560000|2022-05-10 10:46:00|1047|1045.3|1046.8|1045.3|1047|1045.3|1046.8|1045|0
1652179570000|2022-05-10 10:46:10|1047|1045|1046.8|1045.3|1047|1045.5|1046.8|1045|0
1652179580000|2022-05-10 10:46:20|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1045|0
1652179590000|2022-05-10 10:46:30|1046|1044.8|1045.8|1044|1046|1045|1045.8|1044|7
1652179600000|2022-05-10 10:46:40|||||||||2
1652179610000|2022-05-10 10:46:50|1046|1044.3|1046.3|1044.8|1046.3|1044.8|1046|1044.3|3
1652179620000|2022-05-10 10:47:00|1046|1044.5|1046|1044.5|1046.3|1044.5|1045.8|1044.3|14
1652179630000|2022-05-10 10:47:10||1044.8||1044.3||1044.8||1044.3|8
1652179640000|2022-05-10 10:47:20|1046.3|1044.5|1046|1044.5|1046.3|1044.5|1046|1044.5|0
1652179650000|2022-05-10 10:47:30|1045.8|1044.8|1046|1044.5|1046|1044.8|1045.8|1044.3|19
1652179660000|2022-05-10 10:47:40|1045.8|1044.3|1046.3|1044.8|1046.3|1044.8|1045.8|1044.3|10
1652179670000|2022-05-10 10:47:50|1046.5|1045|1046.5|1045|1046.8|1045|1046.5|1045|3
1652179680000|2022-05-10 10:48:00|1046.8|1045.3|1046|1044.5|1046.8|1045.3|1046|1044.5|16
1652179700000|2022-05-10 10:48:20|1046.3|1044.3|1046.3|1044.8|1046.5|1044.8|1046.3|1044.3|0
1652179710000|2022-05-10 10:48:30||1044.5||1044.5||1044.5||1044.5|0
1652179720000|2022-05-10 10:48:40||1044.8||1044.5||1044.8||1044.5|0
1652179730000|2022-05-10 10:48:50|1046|1044.3|1046|1044.3|1046|1044.3|1046|1044.3|3
1652179740000|2022-05-10 10:49:00|1045.8|1044.5|1045.8|1044.3|1045.8|1044.5|1045.8|1044.3|7
1652179750000|2022-05-10 10:49:10|1046|1044.5|1046.3|1044.5|1046.3|1044.5|1046|1044.3|3
1652179760000|2022-05-10 10:49:20|1046|1044.8|1046.3|1044.8|1046.3|1044.8|1046|1044.5|1
1652179770000|2022-05-10 10:49:30|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1044.8|0
1652179780000|2022-05-10 10:49:40|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|6
1652179790000|2022-05-10 10:49:50|1045.8|1044.5|1045.5|1044|1045.8|1044.5|1045.5|1044|6
1652179800000|2022-05-10 10:50:00|1045.3|1043.8|1045.5|1044|1045.5|1044.3|1045.3|1043.8|12
1652179810000|2022-05-10 10:50:10|1045.8|1044.3|1045.8|1044.3|1046|1044.5|1045.5|1044|3
1652179820000|2022-05-10 10:50:20|1046|1044.5|1045.8|1044.5|1046|1044.5|1045.8|1044.5|4
1652179830000|2022-05-10 10:50:30|1046|1044.3|1046|1044.5|1046|1044.5|1046|1044.3|6
1652179840000|2022-05-10 10:50:40|1045.8|1044.3|1045.8|1044.3|1045.8|1044.5|1045.8|1044.3|0
1652179850000|2022-05-10 10:50:50|1045.5|1044|1045.5|1044|1045.5|1044.3|1045.5|1044|1
1652179860000|2022-05-10 10:51:00|1045.8|1044.3|1045.3|1043.5|1045.8|1044.3|1045.3|1043.5|9
1652179870000|2022-05-10 10:51:10|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|0
1652179880000|2022-05-10 10:51:20||1044||1044||1044||1044|0
1652179890000|2022-05-10 10:51:30|1045.8|1044.3|1045.8|1044|1045.8|1044.3|1045.8|1044|1
1652179900000|2022-05-10 10:51:40|1045.5|1044.3|1045.5|1043.8|1045.5|1044.3|1045.5|1043.8|2
1652179910000|2022-05-10 10:51:50|1045.3|1044|1044|1042.5|1045.3|1044|1044|1042.5|17
1652179920000|2022-05-10 10:52:00|1043.8|1042.3|1043|1041.5|1043.8|1042.5|1043|1041.5|20
1652179930000|2022-05-10 10:52:10|1043.3|1041.8|1043.8|1042.3|1043.8|1042.3|1043.3|1041.8|6
1652179940000|2022-05-10 10:52:20|1043.5|1042.5|1043.8|1042.3|1043.8|1042.5|1043.5|1042|4
1652179950000|2022-05-10 10:52:30|1043.5|1042|1044.3|1042.5|1044.3|1042.5|1043.5|1042|9
1652179960000|2022-05-10 10:52:40|1044||1044||1044||1044||0
1652179970000|2022-05-10 10:52:50|1043.8|1042.3|1043.5|1042|1043.8|1042.3|1043.5|1042|0
1652179980000|2022-05-10 10:53:00|1043.8|1042.3|1044|1042.5|1044|1042.5|1043.8|1042|1
1652179990000|2022-05-10 10:53:10|1045|1043.5|1044.8|1043.5|1045|1043.5|1044.5|1043|28
1652180000000|2022-05-10 10:53:20|1043.5|1043.3|1043.5|1042|1043.5|1043.3|1043.5|1042|10
1652180010000|2022-05-10 10:53:30|1043.8||1043.5||1043.8||1043.5||0
1652180020000|2022-05-10 10:53:40|1043.8|1042.3|1043.5|1042.3|1043.8|1042.3|1043.5|1042.3|0
1652180030000|2022-05-10 10:53:50|1043.3|1041.8|1043|1041.5|1043.3|1041.8|1043|1041.5|9
1652180040000|2022-05-10 10:54:00|1042.3|1041|1043.3|1041.8|1043.3|1041.8|1042.3|1041|19
1652180050000|2022-05-10 10:54:10|1043.5|1042|1043.5|1041.8|1043.8|1042|1043.3|1041.8|0
1652180060000|2022-05-10 10:54:20|1043.3|1042|1043.3|1041.8|1043.5|1042|1043.3|1041.5|1
1652180070000|2022-05-10 10:54:30|1043|1041.5|1043.3|1041.8|1043.3|1041.8|1043|1041.5|2
1652180080000|2022-05-10 10:54:40|1043|1042|1043|1041.5|1043|1042|1043|1041.5|1
1652180090000|2022-05-10 10:54:50||1041.3||1041.3||1041.5||1041.3|0
1652180100000|2022-05-10 10:55:00|1042.8|1041|1042.5|1041|1042.8|1041|1042.5|1041|1
1652180110000|2022-05-10 10:55:10|1042.3|1040.8|1042.3|1040.8|1042.3|1041|1042.3|1040.8|0
1652180120000|2022-05-10 10:55:20|1042||1042.3||1042.5||1042||8
1652180130000|2022-05-10 10:55:30|||||||||3
1652180140000|2022-05-10 10:55:40|1042.5|1041|1042.3|1040.8|1042.5|1041|1042.3|1040.8|2
1652180150000|2022-05-10 10:55:50|1042.5|1041|1042.3|1040.8|1042.5|1041|1042.3|1040.8|2
1652180160000|2022-05-10 10:56:00||1041||1040.8||1041||1040.8|2
1652180170000|2022-05-10 10:56:10|||||||||1
1652180180000|2022-05-10 10:56:20|1041.8|1040.5|1041.8|1040.3|1041.8|1040.5|1041.8|1040.3|33
1652180190000|2022-05-10 10:56:30|1041.5|1040.5|1041.5|1040.3|1041.8|1040.5|1041.5|1040.3|4
1652180200000|2022-05-10 10:56:40|1041.8|1040.5|1041.8|1040.5|1041.8|1040.5|1041.8|1040.3|6
1652180210000|2022-05-10 10:56:50|||||||||10
1652180220000|2022-05-10 10:57:00|1041.5|1040.3|1042.3|1040.8|1042.3|1041|1041.5|1040.3|34
1652180230000|2022-05-10 10:57:10|1042.8|1041.3|1043.3|1041.8|1043.3|1041.8|1042.8|1041.3|3
1652180240000|2022-05-10 10:57:20|1043|1041.5|1043.3|1041.8|1043.3|1041.8|1043|1041.5|17
1652180260000|2022-05-10 10:57:40|1043.5|1042|1044|1042.5|1044|1042.5|1043.5|1042|32
1652180270000|2022-05-10 10:57:50|1044.5|1042.3|1044|1042.3|1044.5|1043|1044|1042.3|13
1652180280000|2022-05-10 10:58:00|1044.5|1042.5|1043.8|1042.3|1044.5|1043|1043.5|1042|16
1652180290000|2022-05-10 10:58:10|1043.5|1042|1043.8|1042.3|1043.8|1042.3|1043.5|1042|6
1652180300000|2022-05-10 10:58:20|1044.3|1042.8|1044.5|1043|1044.5|1043|1044|1042.5|7
1652180310000|2022-05-10 10:58:30|1044.8|1043.3|1044.8|1043.3|1045|1043.5|1044.8|1043.3|4
1652180320000|2022-05-10 10:58:40|1045|1043.5|1045|1043.5|1045.3|1043.8|1045|1043.5|5
1652180330000|2022-05-10 10:58:50|1045.3|1043.8|1045.3|1043.8|1045.3|1044|1045|1043.8|1
1652180340000|2022-05-10 10:59:00|1045|1043.5|1044.5|1043|1045|1043.5|1044.5|1043|0
1652180350000|2022-05-10 10:59:10|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1
1652180360000|2022-05-10 10:59:20|1045|1043.5|1044.8|1043.3|1045|1043.5|1044.8|1043.3|1
1652180370000|2022-05-10 10:59:30|1045|1043.5|1045|1043.8|1045.3|1043.8|1045|1043.3|2
1652180380000|2022-05-10 10:59:40|1045.3|1043.5|1045|1043.5|1045.3|1043.5|1045|1043.5|4
1652180390000|2022-05-10 10:59:50|1044.8|1043.3|1044.3|1043|1044.8|1043.3|1044.3|1042.8|0
1652180400000|2022-05-10 11:00:00|1044.8|1042.8|1045.5|1044|1045.5|1044|1044.5|1042.8|6
1652180410000|2022-05-10 11:00:10|1045.3|1043.8|1045.3|1043.5|1045.3|1043.8|1045.3|1043.5|1
1652180420000|2022-05-10 11:00:20|1045.5|1043.8|1046.3|1044.8|1046.3|1044.8|1045.5|1043.8|16
1652180430000|2022-05-10 11:00:30|1046.8|1045|1046.5|1044.8|1046.8|1045|1046.5|1044.8|2
1652180440000|2022-05-10 11:00:40|1046.8|1045|1046.5|1045|1046.8|1045|1046.5|1044.8|0
1652180450000|2022-05-10 11:00:50|1046.8|1045.3|1046.5|1045|1046.8|1045.3|1046.5|1045|0
1652180460000|2022-05-10 11:01:00|1046.8|1045.3|1047|1045.5|1047|1045.5|1046.8|1045.3|4
1652180470000|2022-05-10 11:01:10|1046.8|1045.3|1046.5|1045|1046.8|1045.3|1046.5|1045|2
1652180490000|2022-05-10 11:01:30|1046.8|1045.3|1047.3|1045.8|1047.5|1045.8|1046.8|1045.3|16
1652180500000|2022-05-10 11:01:40|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1046|1
1652180510000|2022-05-10 11:01:50|1047.8|1046.3|1047.8|1046.3|1047.8|1046.5|1047.8|1046.3|3
1652180520000|2022-05-10 11:02:00|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1046|14
1652180530000|2022-05-10 11:02:10|1048|1046.5|1049|1047.5|1049|1047.5|1047.8|1046.5|36
1652180540000|2022-05-10 11:02:20|1049.5|1048|1049|1047.5|1049.5|1048|1049|1047.5|42
1652180550000|2022-05-10 11:02:30|1049.3|1048|1049.5|1048|1049.5|1048|1049|1048|14
1652180560000|2022-05-10 11:02:40|1049.3|1047.8|1049.3|1047.8|1049.5|1047.8|1049.3|1047.8|4
1652180570000|2022-05-10 11:02:50|1048.5|1047.3|1049|1047.3|1049.3|1047.8|1048.5|1047.3|22
1652180580000|2022-05-10 11:03:00|1048.8|1046.8|1048.5|1046.8|1049|1047|1048|1046.3|1
1652180590000|2022-05-10 11:03:10|1048.3|1046.5|1049|1047.3|1049|1047.3|1048|1046.5|20
1652180600000|2022-05-10 11:03:20|1048.8|1047|1049|1047.3|1049|1047.5|1048.8|1047|0
1652180610000|2022-05-10 11:03:30|1048.8|1047.5|1049.3|1047.8|1049.3|1047.8|1048.8|1047.5|8
1652180620000|2022-05-10 11:03:40|1049.5|1048|1050|1048.5|1050|1048.5|1049.5|1048|5
1652180630000|2022-05-10 11:03:50|1050.3|1048.8|1050.5|1049|1050.5|1049|1050|1048.5|6
1652180640000|2022-05-10 11:04:00|1050.3|1048.8|1050|1048.3|1050.3|1049|1050|1048.3|1
1652180650000|2022-05-10 11:04:10||1048.5||1048.5||1048.8||1048.5|3
1652180660000|2022-05-10 11:04:20|1049.5|1048|1049.8|1048.3|1049.8|1048.3|1049.5|1047.8|5
1652180670000|2022-05-10 11:04:30|1050|1048.5|1050.3|1048.8|1050.3|1048.8|1050|1048.5|0
1652180680000|2022-05-10 11:04:40||1049||1048.8||1049||1048.8|2
1652180690000|2022-05-10 11:04:50|1050.8|1049|1050.8|1049.3|1051|1049.5|1050.5|1049|13
1652180700000|2022-05-10 11:05:00|1051|1049.5|1051.3|1049.8|1051.5|1050|1051|1049.5|21
1652180710000|2022-05-10 11:05:10|1051.5|1050|1051.5|1050|1051.5|1050.3|1051.5|1050|2
1652180720000|2022-05-10 11:05:20|1051|1049.5|1050.8|1049|1051|1049.5|1050.8|1049|2
1652180730000|2022-05-10 11:05:30|1050.3|1049.3|1050.3|1048.8|1050.3|1049.3|1049.8|1048.3|24
1652180740000|2022-05-10 11:05:40||1048.5||1048.5||1048.8||1048.5|1
1652180750000|2022-05-10 11:05:50|1050|1048.8|1049.8|1048.3|1050|1048.8|1049.8|1048.3|2
1652180760000|2022-05-10 11:06:00|1050|1048|1049.3|1047.8|1050|1048.3|1049.3|1047.8|11
1652180770000|2022-05-10 11:06:10|1049|1047.5|1049.8|1048.3|1049.8|1048.3|1049|1047.5|2
1652180780000|2022-05-10 11:06:20|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|0
1652180790000|2022-05-10 11:06:30|1049.8|1048.3|1049.3|1047.8|1049.8|1048.3|1049.3|1047.5|10
1652180800000|2022-05-10 11:06:40|1049.5|1047.5|1049.5|1048|1049.5|1048|1049.5|1047.5|29
1652180810000|2022-05-10 11:06:50|1049|1048.3|1048.8|1047.3|1049.5|1048.3|1048.8|1047.3|30
1652180820000|2022-05-10 11:07:00|1049.3|1047.8|1049|1047.8|1049.3|1047.8|1049|1047.5|1
1652180830000|2022-05-10 11:07:10|1049.5|1048.3|1049.8|1048.3|1049.8|1048.3|1049.5|1048|3
1652180840000|2022-05-10 11:07:20|1049.5|1048|1049.8|1048.3|1049.8|1048.3|1049.5|1048|0
1652180850000|2022-05-10 11:07:30||1048||1048||1048||1048|0
1652180860000|2022-05-10 11:07:40|1049.3|1048.3|1049.5|1048|1049.5|1048.3|1049.3|1048|2
1652180880000|2022-05-10 11:08:00|1049.3|1047.5|1049|1047.5|1049.3|1047.5|1048.5|1047|33
1652180890000|2022-05-10 11:08:10|1049.3|1047.8|1049|1047.5|1049.5|1048|1049|1047.5|9
1652180900000|2022-05-10 11:08:20|1049.3|1047.8|1049.3|1048|1049.3|1048|1049|1047.8|1
1652180910000|2022-05-10 11:08:30|1049.5|1047.8|1049.5|1048|1049.5|1048|1049.3|1047.8|1
1652180920000|2022-05-10 11:08:40|1050|1048.5|1049.5|1048|1050|1048.5|1049.5|1048|11
1652180930000|2022-05-10 11:08:50|1049.8|1047.8|1049.5|1048|1049.8|1048|1049.5|1047.8|0
1652180940000|2022-05-10 11:09:00|1049.3|1047.8|1049|1047.5|1049.3|1047.8|1048.8|1047.5|2
1652180950000|2022-05-10 11:09:10|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049|1047.8|0
1652180960000|2022-05-10 11:09:20|1049.5|1048|1049.5|1047.8|1049.8|1048.3|1049.3|1047.8|1
1652180970000|2022-05-10 11:09:30|1049.3|1047.5|1049|1047.5|1049.3|1047.5|1049|1047.5|0
1652180980000|2022-05-10 11:09:40||1047.3||1047.3||1047.5||1047.3|0
1652180990000|2022-05-10 11:09:50|1049.3|1047.5|1049.3|1047.8|1049.3|1047.8|1049.3|1047.3|10
1652181000000|2022-05-10 11:10:00|1049|1047.5|1048.5|1047|1049|1047.8|1048.5|1047|0
1652181010000|2022-05-10 11:10:10|1048.3|1046.8|1048.8|1047|1048.8|1047.3|1048.3|1046.8|5
1652181020000|2022-05-10 11:10:20|1048.5|1046.8|1048.8|1047|1048.8|1047|1048.5|1046.8|2
1652181030000|2022-05-10 11:10:30|1048.5|1047.3|1048.5|1047|1048.8|1047.3|1048.3|1046.8|35
1652181040000|2022-05-10 11:10:40|1048.8|1046.8|1049.3|1047.8|1049.3|1047.8|1048.8|1046.8|2
1652181050000|2022-05-10 11:10:50|1049|1047.5|1049|1047.5|1049.3|1047.5|1049|1047.5|0
1652181060000|2022-05-10 11:11:00|1049.3|1047.8|1049|1047.5|1049.3|1047.8|1049|1047.5|0
1652181070000|2022-05-10 11:11:10|1048.8|1047.3|1049.3|1047.5|1049.3|1047.5|1048.8|1047.3|2
1652181080000|2022-05-10 11:11:20|1049|1047.3|1048.8|1047|1049|1047.3|1048.8|1047|0
1652181090000|2022-05-10 11:11:30|1048.5||1048.5||1048.5||1048.5||0
1652181100000|2022-05-10 11:11:40|1048.8|1047.3|1049|1047.5|1049|1047.5|1048.8|1047.3|0
1652181110000|2022-05-10 11:11:50|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1
1652181120000|2022-05-10 11:12:00|1049.5|1048|1049|1047.5|1049.8|1048|1049|1047.5|1
1652181130000|2022-05-10 11:12:10|1048.8|1047|1049|1047.3|1049|1047.3|1048.8|1047|0
1652181140000|2022-05-10 11:12:20||1047.5||1047.3||1047.5||1047.3|0
1652181150000|2022-05-10 11:12:30|1048.8|1047.5|1048.8|1047.3|1049|1047.5|1048.8|1047.3|1
1652181160000|2022-05-10 11:12:40|1048.5|1047|1048|1046.8|1048.5|1047|1048|1046.8|26
1652181170000|2022-05-10 11:12:50|1048.3|1046.5|1047.8|1046.3|1048.3|1046.5|1047.8|1046.3|7
1652181180000|2022-05-10 11:13:00|1048||1047.8||1048||1047.8||15
1652181190000|2022-05-10 11:13:10|1047.5|1046|1047.5|1046|1047.5|1046|1047.3|1045.8|1
1652181200000|2022-05-10 11:13:20|1047.3|1045.8|1047.3|1045.5|1047.3|1045.8|1047.3|1045.5|4
1652181210000|2022-05-10 11:13:30|1047.5|1045.8|1047.3|1045.8|1047.5|1045.8|1047.3|1045.8|0
1652181220000|2022-05-10 11:13:40|1047.5|1045.5|1047.5|1045.8|1047.5|1046|1047.5|1045.5|0
1652181230000|2022-05-10 11:13:50|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1045.8|0
1652181240000|2022-05-10 11:14:00|1047.5|1045.8|1047.5|1045.8|1047.8|1045.8|1047.3|1045.5|20
1652181250000|2022-05-10 11:14:10|1047.3|1045.5|1047.3|1045.5|1047.5|1045.8|1047|1045.5|0
1652181260000|2022-05-10 11:14:20|1047|1045.8|1047.3|1045.5|1047.3|1045.8|1047|1045.5|0
1652181270000|2022-05-10 11:14:30|1047||1047||1047||1047||0
1652181300000|2022-05-10 11:15:00|1047.3|1045.8|1047|1045.5|1047.3|1045.8|1047|1045.5|0
1652181310000|2022-05-10 11:15:10|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1045|4
1652181320000|2022-05-10 11:15:20|1046.3|1044.8|1046.3|1044.8|1046.5|1045|1046.3|1044.8|3
1652181330000|2022-05-10 11:15:30|1046.5|1045|1046.3|1045|1046.5|1045|1046.3|1044.8|2
1652181340000|2022-05-10 11:15:40|1046.5|1044.8|1046.5|1045|1046.5|1045|1046.5|1044.8|1
1652181350000|2022-05-10 11:15:50|1046.3|1045.3|1046|1044.5|1046.3|1045.3|1046|1044.5|14
1652181360000|2022-05-10 11:16:00||1044.8||1044.8||1044.8||1044.5|25
1652181370000|2022-05-10 11:16:10||1044.5||1044.8||1044.8||1044.5|4
1652181380000|2022-05-10 11:16:20|1045.8|1044.5|1045.8|1044.3|1045.8|1044.5|1045.8|1044.3|14
1652181390000|2022-05-10 11:16:30|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|3
1652181400000|2022-05-10 11:16:40|1045|1043.8|1044.8|1043.3|1045|1043.8|1044.8|1043.3|12
1652181410000|2022-05-10 11:16:50|1044.3|1043|1045.3|1043.8|1045.3|1043.8|1044.3|1043|12
1652181420000|2022-05-10 11:17:00|1045.5|1043.5|1045.3|1043.5|1045.5|1043.8|1045.3|1043.5|1
1652181430000|2022-05-10 11:17:10|1045.5|1043.8|1045.3|1043.8|1045.5|1044|1045.3|1043.8|0
1652181440000|2022-05-10 11:17:20||1044||1044||1044||1044|0
1652181450000|2022-05-10 11:17:30|1045.5|1044.3|1045.8|1044.3|1045.8|1044.3|1045.5|1044|1
1652181480000|2022-05-10 11:18:00|1045.5|1044|1045.8|1044.3|1045.8|1044.3|1045.5|1044|0
1652181490000|2022-05-10 11:18:10|1045.5|1044|1045.3|1043.8|1045.8|1044|1045.3|1043.8|10
1652181500000|2022-05-10 11:18:20|1045.5|1043.5|1043.5|1042|1045.5|1043.5|1043.5|1042|6
1652181510000|2022-05-10 11:18:30|1043.8|1042.3|1043.3|1041.8|1043.8|1042.3|1043|1041.8|21
1652181520000|2022-05-10 11:18:40|||||||||5
1652181530000|2022-05-10 11:18:50|1043|1041.5|1043.3|1041.5|1043.3|1041.5|1043|1041.5|16
1652181540000|2022-05-10 11:19:00|1043|1041.3|1043|1041.3|1043|1041.5|1042.8|1041|1
1652181550000|2022-05-10 11:19:10|1042.8|1041.5|1042.8|1041.3|1043|1041.5|1042.8|1041.3|0
1652181560000|2022-05-10 11:19:20|1043|1041.5|1043.3|1041.5|1043.3|1041.5|1042.8|1041.3|5
1652181570000|2022-05-10 11:19:30|1043.5|1041.8|1043.5|1042|1043.5|1042|1043.5|1041.8|2
1652181590000|2022-05-10 11:19:50|1043.8|1042.3|1043.5|1042|1043.8|1042.3|1043.3|1041.8|5
1652181600000|2022-05-10 11:20:00|1043.3|1041.8|1043.3|1041.8|1043.5|1042|1043.3|1041.8|2
1652181610000|2022-05-10 11:20:10|1043.5|1042|1043.8|1042|1043.8|1042.3|1043.5|1042|6
1652181620000|2022-05-10 11:20:20||1042.3||1042.3||1042.5||1042.3|5
1652181630000|2022-05-10 11:20:30|1043.5|1042|1043.8|1042.3|1043.8|1042.3|1043.5|1042|0
1652181640000|2022-05-10 11:20:40|1043.5|1042|1043.3|1042|1043.8|1042.5|1043.3|1042|8
1652181650000|2022-05-10 11:20:50||1041.8||1041.8||1041.8||1041.8|0
1652181660000|2022-05-10 11:21:00|1043.5||1043.3||1043.5||1043.3||2
1652181670000|2022-05-10 11:21:10|1043|1041.3|1042.8|1041.3|1043|1041.5|1042.8|1041.3|16
1652181680000|2022-05-10 11:21:20|1043|1041.5|1043.3|1041.8|1043.3|1041.8|1043|1041.5|2
1652181690000|2022-05-10 11:21:30|1043.5|1042|1043.8|1042.3|1043.8|1042.3|1043.5|1042|1
1652181700000|2022-05-10 11:21:40||1042||1042.3||1042.3||1042|0
1652181710000|2022-05-10 11:21:50|1043.5|1042|1043.5|1042|1043.5|1042.3|1043.5|1042|0
1652181720000|2022-05-10 11:22:00|1043.3|1041.8|1043.3|1041.8|1043.5|1041.8|1043.3|1041.8|0
1652181730000|2022-05-10 11:22:10|1043.5|1042|1043.3|1041.8|1043.5|1042|1043.3|1041.8|3
1652181740000|2022-05-10 11:22:20|1043|1041.3|1043|1041.5|1043|1041.5|1042.8|1041.3|2
1652181750000|2022-05-10 11:22:30|1042.8|1041.3|1043|1041.5|1043|1041.5|1042.8|1041.3|0
1652181760000|2022-05-10 11:22:40|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|9
1652181770000|2022-05-10 11:22:50|1043|1041.5|1043|1041.5|1043|1041.5|1042.8|1041.5|5
1652181780000|2022-05-10 11:23:00|1042.8|1041.8|1043|1041.5|1043|1041.8|1042.8|1041.5|7
1652181790000|2022-05-10 11:23:10|1042.8||1043||1043||1042.8||0
1652181800000|2022-05-10 11:23:20|1043.3|1041.8|1043.3|1041.5|1043.3|1041.8|1043.3|1041.5|3
1652181810000|2022-05-10 11:23:30|1043|1041.8|1043.3|1041.8|1043.3|1041.8|1043|1041.5|0
1652181820000|2022-05-10 11:23:40|1043|1041.5|1043.3|1041.5|1043.3|1041.5|1043|1041.5|2
1652181830000|2022-05-10 11:23:50||1041.8||1041.8||1041.8||1041.8|0
1652181840000|2022-05-10 11:24:00|1043||1043||1043||1043||2
1652181850000|2022-05-10 11:24:10|1043.3||1043.3||1043.3||1043.3||0
1652181860000|2022-05-10 11:24:20|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|1043.5|1042.3|4
1652181870000|2022-05-10 11:24:30|1043.5|1042.5|1044.3|1042.8|1044.5|1042.8|1043.5|1042.5|7
1652181880000|2022-05-10 11:24:40|1044.5|1043|1044.8|1043.3|1045|1043.3|1044.5|1043|9
1652181890000|2022-05-10 11:24:50||1043||1043.3||1043.3||1043|1
1652181900000|2022-05-10 11:25:00|1045|1043.5|1044.8|1043.3|1045|1043.5|1044.8|1043.3|0
1652181910000|2022-05-10 11:25:10|1044.5|1043|1045|1043.5|1045|1043.5|1044.5|1043|20
1652181920000|2022-05-10 11:25:20|1044.8|1043.8|1045.8|1044.3|1045.8|1044.3|1044.8|1043.8|14
1652181930000|2022-05-10 11:25:30|1045.5|1044|1044.8|1043.3|1045.5|1044|1044.5|1043.3|31
1652181940000|2022-05-10 11:25:40|1045|1043.5|1045|1043.5|1045|1043.5|1044.8|1043.3|11
1652181950000|2022-05-10 11:25:50|1045.3|1043.8|1045.3|1043.8|1045.5|1043.8|1045.3|1043.8|1
1652181960000|2022-05-10 11:26:00|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|0
1652181970000|2022-05-10 11:26:10|1045.3|1043.8|1045.5|1044|1045.5|1044|1045.3|1043.8|0
1652181980000|2022-05-10 11:26:20||1044.3||1044||1044.3||1044|7
1652181990000|2022-05-10 11:26:30|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.5|1044|7
1652182000000|2022-05-10 11:26:40||1044.5||1044.3||1044.5||1044.3|1
1652182010000|2022-05-10 11:26:50|1045.5|1044|1045.5|1044|1045.8|1044|1045.5|1044|2
1652182020000|2022-05-10 11:27:00|1045.8|1043.8|1045.5|1043.8|1045.8|1043.8|1045.3|1043.8|17
1652182030000|2022-05-10 11:27:10|1045.8|1044|1045.8|1044.3|1045.8|1044.3|1045.8|1044|0
1652182040000|2022-05-10 11:27:20||1044||1044.3||1044.3||1044|0
1652182050000|2022-05-10 11:27:30||1044||1044.3||1044.3||1044|3
1652182060000|2022-05-10 11:27:40||1044||1044.3||1044.3||1044|0
1652182090000|2022-05-10 11:28:10||1044.5||1044.5||1044.5||1044.5|8
1652182100000|2022-05-10 11:28:20|1046|1044.8|1046|1044.8|1046|1044.8|1046|1044.5|10
1652182110000|2022-05-10 11:28:30|1046.3|1044.5|1047|1045.5|1047|1045.5|1046.3|1044.5|3
1652182120000|2022-05-10 11:28:40|1046.8|1045.3|1047|1045.3|1047|1045.5|1046.8|1045.3|1
1652182130000|2022-05-10 11:28:50|1046.8|1045.5|1046.8|1045.3|1047|1045.5|1046.8|1045.3|21
1652182140000|2022-05-10 11:29:00|1047.3|1045.5|1047.3|1045.8|1047.3|1045.8|1047|1045.5|14
1652182150000|2022-05-10 11:29:10|||||||||31
1652182170000|2022-05-10 11:29:30|1047.5|1046|1047.8|1046.3|1047.8|1046.3|1047.5|1046|0
1652182180000|2022-05-10 11:29:40|1047.5|1046|1048.3|1046.8|1048.3|1046.8|1047.5|1046|5
1652182190000|2022-05-10 11:29:50|1048.8|1047|1048.3|1046.8|1048.8|1047.5|1048.3|1046.8|2
1652182200000|2022-05-10 11:30:00|1048|1046.5|1048|1046.5|1048|1046.5|1048|1046.5|0
1652182210000|2022-05-10 11:30:10|1047.8|1046|1047.5|1046|1047.8|1046|1047.5|1046|1
1652182220000|2022-05-10 11:30:20|1047.3|1045.8|1047.3|1045.8|1047.5|1046|1047.3|1045.8|2
1652182230000|2022-05-10 11:30:30|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1046|4
1652182240000|2022-05-10 11:30:40|1047.8|1046.3|1047.5|1046|1047.8|1046.3|1047.5|1046|1
1652182260000|2022-05-10 11:31:00||1045.8||1046||1046.3||1045.8|1
1652182270000|2022-05-10 11:31:10|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|1
1652182280000|2022-05-10 11:31:20|1048|1046.5|1048|1046.8|1048|1046.8|1048|1046.5|9
1652182290000|2022-05-10 11:31:30||1046.5||1046.5||1046.5||1046.5|5
1652182300000|2022-05-10 11:31:40||1046.8||1046.5||1046.8||1046.3|2
1652182310000|2022-05-10 11:31:50|1047.8|1046.3|1047.5|1046|1047.8|1046.3|1047.5|1046|1
1652182320000|2022-05-10 11:32:00||1045.8||1046||1046||1045.8|2
1652182330000|2022-05-10 11:32:10|||||||||2
1652182340000|2022-05-10 11:32:20|1047.3|1045.8|1046.8|1045.3|1047.3|1045.8|1046.8|1045.3|7
1652182350000|2022-05-10 11:32:30|1047|1045.8|1047|1045.5|1047|1045.8|1047|1045.5|4
1652182360000|2022-05-10 11:32:40|1047.3|1045.8|1047.3|1046|1047.8|1046.3|1047.3|1045.8|3
1652182370000|2022-05-10 11:32:50|1047.5|1046.3|1047.5|1046.3|1047.5|1046.3|1047.5|1046.3|13
1652182380000|2022-05-10 11:33:00||1046||1046.3||1046.3||1046|2
1652182390000|2022-05-10 11:33:10||1046||1046||1046||1046|13
1652182400000|2022-05-10 11:33:20||1046.3||1046||1046.3||1046|2
1652182410000|2022-05-10 11:33:30|1047.8|1046.3|1048|1046.5|1048|1046.5|1047.8|1046.3|13
1652182420000|2022-05-10 11:33:40|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|6
1652182430000|2022-05-10 11:33:50|1049.3|1047.5|1049.3|1047.8|1049.3|1047.8|1049|1047.5|8
1652182440000|2022-05-10 11:34:00|1049|1047.5|1049.3|1047.8|1049.3|1047.8|1048.8|1047.3|19
1652182450000|2022-05-10 11:34:10|1049.8|1048|1049.8|1048.3|1050|1048.3|1049.8|1048|11
1652182460000|2022-05-10 11:34:20|1050|1048.5|1050|1048.5|1050.5|1049|1050|1048.5|2
1652182470000|2022-05-10 11:34:30|1050.3|1048.8|1049.5|1048|1050.3|1048.8|1049.3|1047.8|10
1652182490000|2022-05-10 11:34:50|1050|1048.3|1050.8|1049.3|1051|1049.3|1049.8|1048|20
1652182500000|2022-05-10 11:35:00|1051|1049|1051|1049.3|1051.3|1049.5|1050.5|1049|6
1652182510000|2022-05-10 11:35:10|1050.8|1049.8|1051.5|1050|1051.8|1050|1050.8|1049.8|4
1652182520000|2022-05-10 11:35:20|1052|1050.5|1052|1050.5|1052|1050.5|1051.8|1050|9
1652182530000|2022-05-10 11:35:30|1051.8|1050.3|1051.8|1050|1051.8|1050.3|1051.5|1050|0
1652182540000|2022-05-10 11:35:40|1051.5|1049.8|1051|1049.5|1051.5|1049.8|1051|1049.5|7
1652182550000|2022-05-10 11:35:50|1051.3|1049.8|1051.8|1050.3|1051.8|1050.3|1051.3|1049.5|3
1652182560000|2022-05-10 11:36:00|1052|1050.5|1052.3|1050.8|1052.3|1050.8|1051.8|1050.3|7
1652182570000|2022-05-10 11:36:10|1052|1050.5|1052.3|1050.5|1052.3|1050.8|1052|1050.5|10
1652182580000|2022-05-10 11:36:20|1052|1050.3|1052|1050.5|1052|1050.5|1052|1050.3|3
1652182590000|2022-05-10 11:36:30||1050.3||1050.3||1050.5||1050.3|0
1652182600000|2022-05-10 11:36:40|1051.5|1050.5|1052.5|1051|1052.5|1051|1051.5|1049.8|7
1652182610000|2022-05-10 11:36:50|1052.8|1052|1053.5|1051.8|1053.8|1052|1052.8|1051.8|18
1652182620000|2022-05-10 11:37:00|1053.8|1052|1054|1052.5|1054.3|1052.5|1053.5|1051.8|5
1652182630000|2022-05-10 11:37:10|1053.8|1052.3|1054|1052.5|1054|1052.5|1053.8|1052.3|0
1652182640000|2022-05-10 11:37:20|1053.8|1052.3|1054|1052.5|1054|1052.5|1053.8|1052|13
1652182650000|2022-05-10 11:37:30|1054.3|1052.3|1055|1053.3|1055|1053.3|1054|1052.3|6
1652182660000|2022-05-10 11:37:40|1054.8|1053.5|1055|1053.3|1055|1053.5|1054.5|1053.3|1
1652182670000|2022-05-10 11:37:50|1054.3|1053.5|1054.3|1052.8|1054.3|1053.5|1054.3|1052.8|22
1652182680000|2022-05-10 11:38:00|1054.8|1053|1055|1053.5|1055.3|1053.5|1054.8|1052.8|3
1652182690000|2022-05-10 11:38:10|1055.3|1053.8|1055|1053.5|1055.5|1053.8|1055|1053.3|0
1652182700000|2022-05-10 11:38:20|1055.3|1053.8|1055.5|1053.8|1055.5|1054|1055|1053.5|8
1652182710000|2022-05-10 11:38:30|1055.8|1054|1056.8|1055|1056.8|1055.3|1055.5|1053.8|2
1652182720000|2022-05-10 11:38:40|1056.3|1054.8|1057.3|1055.8|1057.3|1055.8|1056.3|1054.8|28
1652182730000|2022-05-10 11:38:50|1057|1055.5|1055.8|1054|1057|1055.5|1055.8|1054|1
1652182740000|2022-05-10 11:39:00|1056|1054.3|1055.5|1054|1056|1054.3|1055.5|1054|5
1652182750000|2022-05-10 11:39:10|1056|1054.5|1056|1054.5|1056.3|1054.8|1056|1054.5|8
1652182760000|2022-05-10 11:39:20|1056.3|1054.8|1056.8|1055.3|1057|1055.5|1056.3|1054.8|1
1652182770000|2022-05-10 11:39:30|1057|1055|1057.5|1055.8|1057.8|1056.3|1056.8|1055|77
1652182780000|2022-05-10 11:39:40|1057.3|1055.5|1057.3|1055.8|1057.3|1055.8|1057.3|1055.5|0
1652182790000|2022-05-10 11:39:50|1058.5|1056.8|1057.8|1056.5|1058.5|1056.8|1057.8|1056.3|105
1652182800000|2022-05-10 11:40:00|1058|1056.3|1058.5|1056.8|1058.5|1056.8|1058|1056.3|8
1652182810000|2022-05-10 11:40:10|1058.3|1056.5|1058|1056.3|1058.3|1056.5|1057.8|1056.3|0
1652182820000|2022-05-10 11:40:20|1058.3|1056.5|1058|1056.5|1058.3|1056.5|1058|1056.5|9
1652182830000|2022-05-10 11:40:30|1057.5|1056|1057.3|1055.8|1058|1056.3|1057.3|1055.8|58
1652182840000|2022-05-10 11:40:40|1057.5|1056|1057.3|1055.5|1057.5|1056|1057|1055.5|2
1652182850000|2022-05-10 11:40:50||1055.8||1055.8||1055.8||1055.5|0
1652182860000|2022-05-10 11:41:00|1057.5|1055.5|1057.8|1056.3|1058|1056.5|1057.5|1055.5|4
1652182870000|2022-05-10 11:41:10|1057.5|1056|1057.8|1056.3|1058|1056.3|1057.5|1056|2
1652182880000|2022-05-10 11:41:20|1058|1056.5|1057.8|1056.5|1058.3|1056.5|1057.8|1056.5|3
1652182890000|2022-05-10 11:41:30|1057.5|1056|1058|1056.5|1058.3|1056.5|1057.5|1056|24
1652182900000|2022-05-10 11:41:40|1058.3|1056.8|1058.3|1056.8|1058.5|1056.8|1058.3|1056.8|3
1652182910000|2022-05-10 11:41:50|1058.5|1057|1059|1057.3|1059|1057.5|1058.5|1057|61
1652182920000|2022-05-10 11:42:00|1058.8|1057.5|1058.8|1057.3|1059|1057.5|1058.8|1057.3|3
1652182930000|2022-05-10 11:42:10|1059|1057.5|1058.8|1057.3|1059|1057.5|1058.8|1057.3|7
1652182940000|2022-05-10 11:42:20|1058.5|1057|1058.3|1056.8|1058.5|1057|1058.3|1056.8|14
1652182950000|2022-05-10 11:42:30|1058.5|1057|1057.8|1056.5|1058.5|1057|1057.8|1056|6
1652182960000|2022-05-10 11:42:40|1058|1056.8|1057.8|1056.3|1058|1056.8|1057.8|1056.3|11
1652182970000|2022-05-10 11:42:50|1057.5|1056.5|1058|1056.5|1058.3|1056.8|1057.5|1056.3|2
1652182980000|2022-05-10 11:43:00|1058.3|1056.8|1058.5|1057.3|1058.8|1057.3|1058.3|1056.8|3
1652182990000|2022-05-10 11:43:10|1058.8|1056.8|1058.5|1057|1058.8|1057|1058|1056.5|18
1652183000000|2022-05-10 11:43:20|||||||||4
1652183010000|2022-05-10 11:43:30|1058.8|1057.3|1059|1057.5|1059|1057.5|1058.5|1057|7
1652183020000|2022-05-10 11:43:40|1058.8|1057.8|1058.8|1057.3|1058.8|1057.8|1058|1056.5|27
1652183030000|2022-05-10 11:43:50|1059|1057.5|1059.5|1058|1059.8|1058|1058.8|1057.3|7
1652183040000|2022-05-10 11:44:00|1059.3|1057.8|1059.5|1057.8|1059.5|1058|1059.3|1057.8|2
1652183050000|2022-05-10 11:44:10|1059.3|1058|1059|1057.5|1059.5|1058|1059|1057.5|1
1652183060000|2022-05-10 11:44:20|1058.8|1057.3|1058.3|1057|1058.8|1057.3|1058.3|1057|2
1652183070000|2022-05-10 11:44:30|1057.8|1056.8|1057.8|1056.3|1057.8|1056.8|1057.5|1056|14
1652183080000|2022-05-10 11:44:40|1058.3|1056.8|1058|1056.5|1058.5|1057.3|1058|1056.3|27
1652183090000|2022-05-10 11:44:50|1057.8|1056.3|1058|1056.5|1058|1056.5|1057.5|1056|11
1652183100000|2022-05-10 11:45:00|1057.8|1056.8|1057.5|1056|1057.8|1056.8|1057.3|1056|2
1652183110000|2022-05-10 11:45:10|1057.3|1056.3|1057.5|1056|1057.5|1056.3|1057.3|1055.5|6
1652183120000|2022-05-10 11:45:20|1057.8|1056.3|1058|1056.5|1058|1056.5|1057.8|1056.3|7
1652183130000|2022-05-10 11:45:30|1057.8||1057.8||1057.8||1057.8||1
1652183140000|2022-05-10 11:45:40|1058|1057|1058.5|1057|1058.5|1057|1058|1057|8
1652183150000|2022-05-10 11:45:50|1058.3|1056.8|1058.5|1057|1058.8|1057.3|1058.3|1056.8|5
1652183160000|2022-05-10 11:46:00|1058.8|1056.8|1058.3|1056.8|1058.8|1056.8|1058.3|1056.8|0
1652183170000|2022-05-10 11:46:10|1058.5||1058.3||1058.5||1058.3||2
1652183180000|2022-05-10 11:46:20|1058|1056.5|1058.3|1056.8|1058.3|1056.8|1058|1056.5|1
1652183190000|2022-05-10 11:46:30|1057.8|1056.5|1057.8|1056.3|1057.8|1056.5|1057.5|1056|27
1652183200000|2022-05-10 11:46:40|1057.5|1056|1056.8|1055.3|1057.8|1056|1056.5|1055.3|23
1652183210000|2022-05-10 11:46:50|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|0
1652183220000|2022-05-10 11:47:00|1057.3|1055.8|1057.5|1055.8|1057.5|1056|1057.3|1055.8|1
1652183230000|2022-05-10 11:47:10|1057.3|1055.5|1056.5|1055|1057.5|1055.5|1056.5|1054.8|5
1652183240000|2022-05-10 11:47:20|1056.3|1055.3|1056.8|1055.3|1057|1055.3|1056.3|1055|6
1652183250000|2022-05-10 11:47:30|1056.5|1055|1057.3|1055.8|1057.3|1055.8|1056.3|1054.8|21
1652183260000|2022-05-10 11:47:40|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|18
1652183270000|2022-05-10 11:47:50|1056.8|1055.3|1056.8|1055.3|1057|1055.5|1056.8|1055.3|10
1652183280000|2022-05-10 11:48:00|1057.3|1055.5|1057.8|1056.3|1057.8|1056.3|1057.3|1055.5|2
1652183290000|2022-05-10 11:48:10|1057.5|1056|1057.3|1055.8|1057.5|1056|1057|1055.5|7
1652183300000|2022-05-10 11:48:20|1057|1055.5|1056.8|1055.3|1057|1055.5|1056.5|1055.3|2
1652183310000|2022-05-10 11:48:30|1057|1055.5|1057|1055.5|1057.3|1055.8|1057|1055.5|0
1652183320000|2022-05-10 11:48:40|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057|1055.8|5
1652183330000|2022-05-10 11:48:50|1057.5|1056|1057.3|1056|1057.5|1056|1057.3|1055.8|12
1652183340000|2022-05-10 11:49:00|1057.5|1056.3|1057.5|1056|1057.5|1056.3|1057.5|1056|9
1652183350000|2022-05-10 11:49:10|1057.3|1055.8|1057.3|1055.8|1057.5|1055.8|1057.3|1055.8|1
1652183360000|2022-05-10 11:49:20|1057|1055.5|1057|1055.5|1057.3|1055.5|1057|1055.5|0
1652183370000|2022-05-10 11:49:30||1055.8||1055.5||1055.8||1055.5|0
1652183380000|2022-05-10 11:49:40|1056.8|1055.3|1056.8|1055.3|1056.8|1055.3|1056.8|1055.3|19
1652183390000|2022-05-10 11:49:50|1057|1055.5|1057|1055.5|1057|1055.5|1056.8|1055.5|6
1652183410000|2022-05-10 11:50:10|1056.8|1055.3|1057|1055.3|1057|1055.3|1056.8|1055.3|10
1652183420000|2022-05-10 11:50:20||1055.5||1055.5||1055.5||1055.3|1
1652183430000|2022-05-10 11:50:30|1056.8|1055.3|1056.8|1055.3|1056.8|1055.5|1056.8|1055.3|0
1652183440000|2022-05-10 11:50:40|1056.5|1055|1056.5|1055|1056.5|1055|1056.3|1054.8|13
1652183450000|2022-05-10 11:50:50|1056|1054.8|1055.8|1054.3|1056|1054.8|1055.8|1054.3|17
1652183460000|2022-05-10 11:51:00||1054.5||1054.3||1054.5||1054.3|4
1652183470000|2022-05-10 11:51:10|1056|1054.5|1056|1054.5|1056|1054.5|1056|1054.5|3
1652183480000|2022-05-10 11:51:20|1055.8|1054.3|1055.8|1054.3|1055.8|1054.5|1055.8|1054.3|2
1652183490000|2022-05-10 11:51:30||1054.5||1054.5||1054.5||1054.5|0
1652183500000|2022-05-10 11:51:40|1056|1054.3|1055.5|1054|1056|1054.3|1055.5|1054|3
1652183510000|2022-05-10 11:51:50||1054.3||1054||1054.3||1054|1
1652183520000|2022-05-10 11:52:00|1055.3|1054.3|1055.5|1054|1055.5|1054.3|1055|1053.5|65
1652183530000|2022-05-10 11:52:10||1054.3||1054||1054.3||1054|3
1652183540000|2022-05-10 11:52:20|1055.8|1054.3|1056.3|1054.8|1056.5|1055|1055.8|1054.3|7
1652183550000|2022-05-10 11:52:30|1056|1054.5|1056|1054.5|1056.3|1054.5|1056|1054.5|0
1652183560000|2022-05-10 11:52:40|1055.8|1054.3|1055.3|1053.8|1056|1054.3|1055|1053.8|8
1652183570000|2022-05-10 11:52:50|1055||1055||1055||1055||0
1652183580000|2022-05-10 11:53:00|1055.3|1054|1055.3|1053.8|1055.5|1054|1055|1053.8|23
1652183590000|2022-05-10 11:53:10|1055|1053.5|1055|1053.5|1055.3|1053.5|1054.8|1053.5|5
1652183600000|2022-05-10 11:53:20|1054.8|1053.3|1054.8|1053.5|1055|1053.5|1054.8|1053.3|6
1652183610000|2022-05-10 11:53:30|1055|1053.3|1054.8|1053.3|1055|1053.3|1054.8|1053.3|6
1652183620000|2022-05-10 11:53:40|1054.5|1053|1054.5|1053|1054.8|1053|1054.5|1053|9
1652183630000|2022-05-10 11:53:50|1054.8|1053.3|1054.8|1053.3|1054.8|1053.5|1054.8|1053.3|1
1652183640000|2022-05-10 11:54:00||1053.5||1053.3||1053.5||1053.3|0
1652183650000|2022-05-10 11:54:10|1055|1053.5|1055|1053.5|1055|1053.5|1055|1053.3|3
1652183660000|2022-05-10 11:54:20|1054.8|1053.3|1054.5|1053|1054.8|1053.5|1054.5|1053|10
1652183670000|2022-05-10 11:54:30|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1054.5|1053|5
1652183680000|2022-05-10 11:54:40|1055|1053.5|1055|1053.5|1055|1053.5|1055|1053.5|1
1652183690000|2022-05-10 11:54:50|1054.8|1053.3|1054.5|1053|1054.8|1053.3|1054.5|1053|3
1652183700000|2022-05-10 11:55:00|1054.3|1052.8|1054.5|1053|1054.5|1053|1054.3|1052.8|2
1652183710000|2022-05-10 11:55:10|1054.3|1052.8|1053.8|1052|1054.3|1052.8|1053.5|1052|16
1652183720000|2022-05-10 11:55:20|1053.5|1052.3|1053.8|1052.3|1053.8|1052.3|1053.5|1052|3
1652183730000|2022-05-10 11:55:30|1053.5|1052|1053.8|1052.3|1053.8|1052.3|1053.5|1052|2
1652183740000|2022-05-10 11:55:40|1053.5|1052|1053.5|1052|1053.5|1052.3|1053.5|1052|2
1652183750000|2022-05-10 11:55:50|1053.8|1052.3|1053.8|1052|1053.8|1052.3|1053.5|1052|9
1652183760000|2022-05-10 11:56:00|1053.5|1052.3|1053.5|1051.8|1053.8|1052.3|1053.5|1051.8|2
1652183770000|2022-05-10 11:56:10|1053.3|1052|1053.5|1052|1053.5|1052|1053.3|1052|0
1652183780000|2022-05-10 11:56:20|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|12
1652183790000|2022-05-10 11:56:30|1054.3|1052.8|1054.8|1053.3|1054.8|1053.3|1054.3|1052.8|9
1652183800000|2022-05-10 11:56:40|1054.5|1052.8|1054.3|1052.8|1054.5|1053|1054.3|1052.8|1
1652183810000|2022-05-10 11:56:50|1054|1052.5|1054.3|1052.5|1054.8|1053.3|1054|1052.5|4
1652183820000|2022-05-10 11:57:00|1054.5|1052.8|1054.3|1053|1054.5|1053|1054.3|1052.8|0
1652183830000|2022-05-10 11:57:10|1054.5|1052.8|1054.8|1053|1054.8|1053.3|1054.5|1052.5|7
1652183840000|2022-05-10 11:57:20|1054.5|1052.8|1054.8|1053|1054.8|1053.3|1054.5|1052.8|0
1652183850000|2022-05-10 11:57:30|1054.5|1053.3|1054.5|1053|1054.8|1053.3|1054.5|1053|7
1652183860000|2022-05-10 11:57:40|1054.3|1052.8|1054.5|1053|1054.5|1053|1054|1052.5|4
1652183870000|2022-05-10 11:57:50|1054.8||1054.5||1054.8||1054.5||1
1652183880000|2022-05-10 11:58:00|1054.8|1053.3|1055|1053.5|1055.3|1053.8|1054.8|1053.3|8
1652183890000|2022-05-10 11:58:10|1055.3|1053.8|1055.5|1054.3|1055.5|1054.3|1055.3|1053.8|20
1652183900000|2022-05-10 11:58:20|1055.8|1054.5|1055.5|1054|1056|1054.5|1055.5|1054|29
1652183910000|2022-05-10 11:58:30|1055.3||1055.5||1055.5||1055.3||0
1652183920000|2022-05-10 11:58:40|1055.3|1053.8|1055.3|1053.8|1055.5|1054|1055.3|1053.8|1
1652183930000|2022-05-10 11:58:50|1055.5|1054.3|1055.8|1054.3|1055.8|1054.3|1055.3|1054.3|12
1652183940000|2022-05-10 11:59:00|||||||||3
1652183950000|2022-05-10 11:59:10|1056|1054.5|1055.8|1054.3|1056|1054.5|1055.8|1054.3|1
1652183960000|2022-05-10 11:59:20|1056|1054.5|1055.3|1054|1056|1054.5|1055.3|1054|2
1652183970000|2022-05-10 11:59:30|1055|1053.5|1054.8|1053.3|1055|1053.5|1054.8|1053.3|3
1652183980000|2022-05-10 11:59:40|1054.5|1053|1054.3|1052.8|1055|1053.5|1054.3|1052.8|6
1652183990000|2022-05-10 11:59:50|1054.5|1053|1054.5|1053|1054.8|1053.3|1054.3|1053|1
1652184000000|2022-05-10 12:00:00|1054.3|1052.5|1054|1052.5|1054.5|1052.8|1054|1052.3|13
1652184010000|2022-05-10 12:00:10|1054.3|1052.3|1054.3|1052.8|1054.3|1052.8|1054.3|1052.3|3
1652184020000|2022-05-10 12:00:20|1054.5|1053|1054.5|1053|1054.5|1053.3|1054.3|1052.8|2
1652184030000|2022-05-10 12:00:30||1052.8||1053||1053||1052.8|1
1652184040000|2022-05-10 12:00:40|1054.3|1052.8|1054.3|1053|1054.3|1053|1054|1052.5|1
1652184050000|2022-05-10 12:00:50|1054.5|1052.8|1054.3|1052.8|1054.5|1052.8|1054.3|1052.8|6
1652184060000|2022-05-10 12:01:00|1054|1052.3|1053.5|1052|1054.3|1052.3|1053.5|1052|3
1652184070000|2022-05-10 12:01:10|1053.3|1051.8|1054|1052.5|1054|1052.5|1053.3|1051.8|6
1652184080000|2022-05-10 12:01:20|1054.3|1052.8|1054.5|1053|1054.5|1053|1054|1052.5|0
1652184090000|2022-05-10 12:01:30|1054.3|1053.3|1054.3|1052.5|1054.5|1053.3|1054|1052.5|1
1652184100000|2022-05-10 12:01:40|1054||1054||1054.3||1054||9
1652184110000|2022-05-10 12:01:50||1052.8||1052.5||1052.8||1052.5|1
1652184120000|2022-05-10 12:02:00|1054.3|1052.8|1054.8|1053.3|1054.8|1053.3|1054.3|1052.8|49
1652184130000|2022-05-10 12:02:10|1055|1053.5|1055|1053.8|1055|1053.8|1054.8|1053.5|10
1652184140000|2022-05-10 12:02:20|1054.8|1053.3|1054.8|1053.3|1055|1053.5|1054.5|1053|4
1652184150000|2022-05-10 12:02:30|1054.5|1053|1054.5|1053|1054.8|1053.3|1054.5|1053|0
1652184160000|2022-05-10 12:02:40|1054.8|1053.3|1054.5|1053|1054.8|1053.3|1054.3|1053|0
1652184170000|2022-05-10 12:02:50|1054.8|1053.3|1054.5|1053.3|1054.8|1053.5|1054.5|1053.3|1
1652184180000|2022-05-10 12:03:00|1054.3|1053|1054.5|1053|1054.5|1053|1054.3|1053|0
1652184190000|2022-05-10 12:03:10|1054.3||1054.3||1054.5||1054.3||12
1652184200000|2022-05-10 12:03:20||1052.8||1052.8||1052.8||1052.8|1
1652184210000|2022-05-10 12:03:30|1054.5|1053|1054.5|1053.3|1054.8|1053.3|1054.3|1053|30
1652184220000|2022-05-10 12:03:40|1054.3|1053|1054|1052.8|1054.3|1053|1054|1052.8|11
1652184230000|2022-05-10 12:03:50|1054.3|1053|1054.3|1053|1054.3|1053|1054.3|1052.8|33
1652184240000|2022-05-10 12:04:00|1054|1052.8|1054.5|1053|1054.5|1053|1054|1052.8|78
1652184250000|2022-05-10 12:04:10|1054.8|1053.3|1055.3|1053.8|1055.3|1054|1054.8|1053.3|67
1652184260000|2022-05-10 12:04:20|1055|1054|1055|1053.5|1055|1054|1054.8|1053.5|12
1652184270000|2022-05-10 12:04:30|1055.3|1053.8|1054.8|1053.3|1055.3|1053.8|1054.8|1053.3|58
1652184280000|2022-05-10 12:04:40|1054.5|1053.5|1054.5|1053.3|1054.8|1053.5|1054.5|1053.3|8
1652184290000|2022-05-10 12:04:50|1054.3|1053|1054.8|1053.3|1054.8|1053.5|1054.3|1053|2
1652184300000|2022-05-10 12:05:00||1053.5||1053.5||1053.5||1053.5|0
1652184310000|2022-05-10 12:05:10|1055|1053.8|1055|1053.8|1055|1053.8|1054.8|1053.8|8
1652184320000|2022-05-10 12:05:20|1054.8|1053.5|1054.8|1053.3|1055|1053.5|1054.8|1053.3|4
1652184330000|2022-05-10 12:05:30|1054.5|1052.8|1054.3|1052.8|1054.5|1053|1054.3|1052.8|2
1652184340000|2022-05-10 12:05:40|1054|1052.3|1053.5|1052|1054|1052.3|1053.5|1052|7
1652184350000|2022-05-10 12:05:50|1053.3|1051.5|1052.8|1051.3|1053.5|1051.8|1052.8|1051.3|25
1652184360000|2022-05-10 12:06:00|1053|1051.5|1053.3|1052|1053.5|1052|1053|1051.5|7
1652184370000|2022-05-10 12:06:10|1053.5|1052.3|1053.8|1052.3|1053.8|1052.3|1053.3|1052.3|0
1652184380000|2022-05-10 12:06:20|1053.5|1052|1053.8|1052.3|1054|1052.5|1053.5|1052|0
1652184390000|2022-05-10 12:06:30|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.3|0
1652184400000|2022-05-10 12:06:40|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1652184410000|2022-05-10 12:06:50|1054|1052.5|1053.5|1052|1054|1052.5|1053.5|1052|1
1652184430000|2022-05-10 12:07:10|1053.3|1051.8|1053.5|1051.8|1053.5|1052|1053.3|1051.5|6
1652184440000|2022-05-10 12:07:20|1053.3|1052|1053.3|1051.8|1053.5|1052|1053.3|1051.8|1
1652184450000|2022-05-10 12:07:30|1053.5|1051.5|1053.5|1051.8|1053.5|1051.8|1053.3|1051.5|0
1652184460000|2022-05-10 12:07:40|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053|1051.5|8
1652184470000|2022-05-10 12:07:50|1053|1051.8|1053.5|1051.8|1053.5|1051.8|1053|1051.8|0
1652184480000|2022-05-10 12:08:00|1053.8|1052|1054|1052.5|1054|1052.5|1053.8|1052|4
1652184490000|2022-05-10 12:08:10|1053.8|1052|1053.8|1052.3|1054|1052.3|1053.8|1052|8
1652184500000|2022-05-10 12:08:20|1054|1052.5|1054|1052.3|1054|1052.5|1053.8|1052.3|0
1652184510000|2022-05-10 12:08:30||1052.5||1052.3||1052.5||1052.3|0
1652184520000|2022-05-10 12:08:40|1053.8|1052.5|1054.3|1052.8|1054.3|1052.8|1053.8|1052.3|5
1652184530000|2022-05-10 12:08:50|1054.5|1053|1054.5|1053|1054.5|1053|1054.5|1053|7
1652184540000|2022-05-10 12:09:00|1054.3||1054.5||1054.5||1054.3||8
1652184550000|2022-05-10 12:09:10|1054.3|1052.8|1054|1052.8|1054.3|1052.8|1054|1052.8|5
1652184560000|2022-05-10 12:09:20|1053.8|1052.5|1054.3|1052.8|1054.5|1053|1053.8|1052.5|5
1652184570000|2022-05-10 12:09:30|1054||1054||1054.3||1054||1
1652184580000|2022-05-10 12:09:40|1053.8|1052.5|1053.5|1052.3|1053.8|1052.5|1053.5|1052.3|6
1652184590000|2022-05-10 12:09:50|1053.8|1052.5|1054|1052.5|1054|1052.5|1053.8|1052.5|2
1652184600000|2022-05-10 12:10:00|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|3
1652184620000|2022-05-10 12:10:20||1052.5||1052.3||1052.5||1052.3|1
1652184640000|2022-05-10 12:10:40|1054.3|1052.8|1054.5|1053|1054.8|1053.3|1054.3|1052.8|8
1652184650000|2022-05-10 12:10:50|1054.3|1052.8|1052.8|1051.3|1054.3|1052.8|1052.5|1050.8|29
1652184660000|2022-05-10 12:11:00|1052.5|1051|1052.8|1051.3|1052.8|1051.3|1052.5|1051|11
1652184670000|2022-05-10 12:11:10|1053|1051.5|1052.8|1051.3|1053|1051.5|1052.8|1051.3|2
1652184680000|2022-05-10 12:11:20|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.3|0
1652184690000|2022-05-10 12:11:30|1053.3|1051.8|1053.5|1052|1053.5|1052|1053.3|1051.5|6
1652184700000|2022-05-10 12:11:40|1053.3||1053.3||1053.5||1053.3||2
1652184710000|2022-05-10 12:11:50|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.5|1052|23
1652184720000|2022-05-10 12:12:00|1054|1052.5|1054|1052.8|1054.3|1052.8|1054|1052.5|2
1652184730000|2022-05-10 12:12:10|1054.3|1053|1054.5|1053|1054.5|1053|1054.3|1053|8
1652184740000|2022-05-10 12:12:20|1055|1053.3|1055.8|1054.3|1055.8|1054.3|1055|1053.3|48
1652184750000|2022-05-10 12:12:30|1056.3|1054.8|1056|1054.8|1056.8|1055|1056|1054.8|49
1652184760000|2022-05-10 12:12:40|1056.5|1054.5|1057.5|1056|1057.5|1056|1056.5|1054.5|4
1652184770000|2022-05-10 12:12:50|1057.8|1056.3|1057|1055.5|1057.8|1056.3|1057|1055.5|69
1652184780000|2022-05-10 12:13:00|1056.8|1055.8|1057.5|1055.8|1057.5|1055.8|1056.8|1055.3|13
1652184790000|2022-05-10 12:13:10|1057.3|1055.5|1057.8|1056.5|1057.8|1056.5|1057|1055.5|1
1652184800000|2022-05-10 12:13:20|1058|1056.3|1058|1056.3|1058|1056.5|1057.8|1056.3|23
1652184810000|2022-05-10 12:13:30|1057.8|1056|1057.5|1056|1057.8|1056|1057.3|1055.8|1
1652184820000|2022-05-10 12:13:40|1057.8|1056.3|1057.5|1056|1058|1056.5|1057.5|1055.8|0
1652184830000|2022-05-10 12:13:50|1057.3||1057.5||1057.5||1057.3||16
1652184840000|2022-05-10 12:14:00|1057.8|1056.3|1057.8|1056|1057.8|1056.3|1057.5|1056|0
1652184850000|2022-05-10 12:14:10|1057.5|1055.8|1057.3|1055.8|1057.5|1055.8|1057.3|1055.8|2
1652184860000|2022-05-10 12:14:20|1057.5||1057.3||1057.5||1057.3||0
1652184870000|2022-05-10 12:14:30|1057.5||1057.3||1057.5||1057.3||0
1652184880000|2022-05-10 12:14:40|1057|1055.5|1057|1055.3|1057|1055.5|1056.8|1055.3|2
1652184890000|2022-05-10 12:14:50||1055.5||1055.5||1055.5||1055.3|0
1652184900000|2022-05-10 12:15:00|1056.8|1055.3|1056.5|1054.8|1056.8|1055.3|1056.5|1054.8|2
1652184910000|2022-05-10 12:15:10|1056.8|1055|1056.8|1055|1056.8|1055.3|1056.8|1055|1
1652184920000|2022-05-10 12:15:20|1056.5|1054.8|1056.8|1055.3|1056.8|1055.3|1056.5|1054.8|1
1652184930000|2022-05-10 12:15:30|1057.3|1055.5|1057|1055.5|1057.5|1055.8|1057|1055.5|1
1652184940000|2022-05-10 12:15:40|1056.8|1055.3|1056.5|1055.3|1056.8|1055.3|1056.5|1055.3|2
1652184950000|2022-05-10 12:15:50||1055||1055||1055.3||1055|5
1652184960000|2022-05-10 12:16:00||1055.3||1055||1055.3||1055|28
1652184970000|2022-05-10 12:16:10|1057|1055.3|1056.8|1055.3|1057|1055.5|1056.8|1055.3|6
1652184980000|2022-05-10 12:16:20|1057|1055.5|1057.8|1056|1057.8|1056.3|1057|1055.5|14
1652184990000|2022-05-10 12:16:30|1057.5|1056.3|1057.5|1056|1057.5|1056.3|1057.5|1056|6
1652185000000|2022-05-10 12:16:40|1057.3|1055.8|1058.3|1056.8|1058.5|1057|1057.3|1055.8|27
1652185010000|2022-05-10 12:16:50|1058.5|1057|1058.8|1057.3|1059|1057.5|1058.3|1056.8|38
1652185020000|2022-05-10 12:17:00|1058.5|1057|1058.8|1057.3|1058.8|1057.3|1058.5|1057|5
1652185030000|2022-05-10 12:17:10|1058.5|1057|1058.8|1057.3|1058.8|1057.3|1058.5|1057|16
1652185040000|2022-05-10 12:17:20|1059|1057.5|1059|1057.5|1059.3|1057.8|1059|1057.5|33
1652185050000|2022-05-10 12:17:30|1058.8|1057.3|1059.3|1057.8|1059.3|1057.8|1058.8|1057.3|49
1652185060000|2022-05-10 12:17:40|1059||1059.3||1059.3||1059||25
1652185070000|2022-05-10 12:17:50|1059.8|1058|1059.3|1058|1060.3|1058.8|1059.3|1058|84
1652185080000|2022-05-10 12:18:00|1059.5|1057.8|1060.5|1059|1060.5|1059|1059.5|1057.8|95
1652185090000|2022-05-10 12:18:10|1060.3|1058.8|1061.5|1060|1061.5|1060.3|1060.3|1058.8|92
1652185100000|2022-05-10 12:18:20|1061|1060.3|1061.3|1059.8|1061.3|1060.3|1061|1059.8|18
1652185110000|2022-05-10 12:18:30|1061.5|1060|1061.3|1060|1061.5|1060|1061.3|1060|11
1652185120000|2022-05-10 12:18:40|1061.5|1059.8|1060.8|1059.3|1061.5|1060|1060.8|1059.3|15
1652185130000|2022-05-10 12:18:50|1060.5|1059|1060.5|1059|1060.5|1059.3|1060.3|1059|8
1652185140000|2022-05-10 12:19:00|1060.3|1059.3|1061.5|1060|1061.5|1060.3|1060|1058.8|43
1652185150000|2022-05-10 12:19:10|1061.8|1060.3|1061|1059.5|1061.8|1060.3|1061|1059.5|13
1652185160000|2022-05-10 12:19:20|1060.8|1059.8|1061.3|1059.8|1061.3|1059.8|1060.8|1059.8|1
1652185170000|2022-05-10 12:19:30|1061|1059.5|1060.3|1058.8|1061|1059.5|1060.3|1058.8|5
1652185180000|2022-05-10 12:19:40|1060.5|1059|1060.5|1059|1060.5|1059|1060.3|1058.8|3
1652185190000|2022-05-10 12:19:50|1060.3|1058.8|1059.3|1057.8|1060.3|1058.8|1059|1057.5|9
1652185200000|2022-05-10 12:20:00|1059|1057.5|1059.3|1057.8|1059.5|1058|1059|1057.5|5
1652185210000|2022-05-10 12:20:10|1060|1058.5|1061|1059.5|1061.5|1060|1060|1058.5|62
1652185220000|2022-05-10 12:20:20|1061.3|1059.3|1061.3|1059.8|1061.3|1059.8|1060.8|1059.3|5
1652185230000|2022-05-10 12:20:30|1061|1059.5|1061|1059.5|1061.3|1059.8|1061|1059.5|2
1652185240000|2022-05-10 12:20:40|1061.3|1059.8|1061.3|1059.5|1061.5|1060|1061|1059.3|25
1652185250000|2022-05-10 12:20:50|1061.5|1059.8|1061|1059.5|1061.5|1060|1061|1059.5|5
1652185260000|2022-05-10 12:21:00|1061.3|1060|1061.3|1059.8|1061.5|1060|1061.3|1059.8|14
1652185270000|2022-05-10 12:21:10|1061.5|1060|1061.8|1060.5|1062|1060.5|1061.5|1060|7
1652185280000|2022-05-10 12:21:20|1062|1060.8|1061.5|1060|1062.3|1060.8|1061.5|1060|14
1652185290000|2022-05-10 12:21:30|1061.8|1060.3|1062|1060.8|1062|1060.8|1061.8|1060.3|26
1652185300000|2022-05-10 12:21:40|1061.8|1060.5|1062|1060.5|1062.5|1061|1061.8|1060.5|37
1652185310000|2022-05-10 12:21:50|1061.5|1060.8|1062|1060.5|1062|1060.8|1061.5|1060.3|11
1652185320000|2022-05-10 12:22:00|1061.8|1060.8|1061.3|1059.8|1062.3|1060.8|1061.3|1059.8|18
1652185330000|2022-05-10 12:22:10|1061.5|1060|1061.5|1060|1061.5|1060.3|1061.3|1060|0
1652185340000|2022-05-10 12:22:20|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|2
1652185350000|2022-05-10 12:22:30|1061.8|1060.3|1063|1061.5|1063.3|1061.8|1061.8|1060.3|220
1652185360000|2022-05-10 12:22:40|1062.8|1061.3|1062.3|1061|1062.8|1061.3|1062|1060.8|4
1652185370000|2022-05-10 12:22:50|1062.5|1060.8|1062.8|1061|1062.8|1061.3|1062.5|1060.8|5
1652185380000|2022-05-10 12:23:00|1062.5|1061.3|1063|1061.5|1063.3|1061.8|1062.3|1061|20
1652185390000|2022-05-10 12:23:10|1062.8||1063||1063||1062.8||0
1652185400000|2022-05-10 12:23:20|1062.8|1061.3|1062.5|1061|1062.8|1061.3|1062.5|1061|7
1652185410000|2022-05-10 12:23:30|1062.3|1060.8|1062.5|1061|1062.5|1061|1062.3|1060.8|5
1652185420000|2022-05-10 12:23:40|1062.8|1061.5|1062.8|1061.3|1063|1061.8|1062.8|1061.3|16
1652185430000|2022-05-10 12:23:50|1063|1061.5|1062.5|1061|1063|1061.5|1062.5|1061|6
1652185440000|2022-05-10 12:24:00|1062.3|1060.8|1062|1060.5|1062.3|1060.8|1062|1060.5|2
1652185450000|2022-05-10 12:24:10|1062.3|1060.8|1062|1060.5|1062.3|1061|1062|1060.5|6
1652185460000|2022-05-10 12:24:20|1062.3|1060.8|1062|1060.5|1062.3|1060.8|1062|1060.5|6
1652185470000|2022-05-10 12:24:30|1062.3|1060.8|1062.3|1060.8|1062.5|1061|1062|1060.5|13
1652185480000|2022-05-10 12:24:40|1062|1060.5|1062.3|1060.8|1062.5|1061|1062|1060.5|16
1652185490000|2022-05-10 12:24:50|1062|1060.5|1062|1060.5|1062.3|1060.5|1062|1060.5|8
1652185500000|2022-05-10 12:25:00|1062.3|1060.8|1062.8|1061.3|1063.3|1061.8|1062.3|1060.8|28
1652185510000|2022-05-10 12:25:10||1061||1061||1061.3||1061|7
1652185520000|2022-05-10 12:25:20|1062.5|1061.3|1062.3|1060.5|1062.8|1061.3|1062.3|1060.5|3
1652185530000|2022-05-10 12:25:30|1062.5|1060.8|1062.5|1060.8|1062.5|1061|1062.3|1060.8|3
1652185540000|2022-05-10 12:25:40|1062.3|1061|1061.3|1059.8|1062.3|1061|1061.3|1059.8|14
1652185550000|2022-05-10 12:25:50|1061.5|1060.3|1060.5|1059|1061.8|1060.3|1060.5|1059|28
1652185560000|2022-05-10 12:26:00|1060.8|1059.3|1059.8|1058|1060.8|1059.3|1059.5|1058|23
1652185570000|2022-05-10 12:26:10|1059.5|1058.3|1060.5|1059|1060.8|1059.3|1059.5|1057.8|9
1652185580000|2022-05-10 12:26:20|1060.8|1059.3|1060.8|1059.3|1061|1059.5|1060.3|1058.8|17
1652185590000|2022-05-10 12:26:30|1061|1059.5|1061.3|1059.8|1061.3|1059.8|1060.8|1059.5|0
1652185600000|2022-05-10 12:26:40|1061.5|1060|1061|1059.5|1061.5|1060|1061|1059.5|3
1652185610000|2022-05-10 12:26:50||1059.8||1059.5||1059.8||1059.5|7
1652185620000|2022-05-10 12:27:00|1061.3|1059.8|1061.8|1060.3|1062|1060.3|1061|1059.5|3
1652185630000|2022-05-10 12:27:10|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|7
1652185640000|2022-05-10 12:27:20|1061.5|1060|1061.8|1060|1062|1060.3|1061|1059.5|3
1652185650000|2022-05-10 12:27:30|1062|1060.3|1062|1060.8|1062|1060.8|1061.8|1060.3|9
1652185660000|2022-05-10 12:27:40|1061.8|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|4
1652185670000|2022-05-10 12:27:50|1062|1060.5|1062.3|1060.8|1062.3|1061|1062|1060.5|8
1652185680000|2022-05-10 12:28:00|1062.5|1061|1062|1060.8|1062.5|1061|1062|1060.5|17
1652185690000|2022-05-10 12:28:10|1062.3|1060.5|1061.8|1060.3|1062.3|1060.5|1061.8|1060.3|11
1652185700000|2022-05-10 12:28:20|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|8
1652185710000|2022-05-10 12:28:30|1061.5|1060|1061.8|1060.3|1061.8|1060.5|1061.5|1060|7
1652185720000|2022-05-10 12:28:40|1061.5|1060|1061.3|1059.8|1061.5|1060.3|1061.3|1059.8|16
1652185730000|2022-05-10 12:28:50|1061.5|1060|1061|1059.5|1061.5|1060|1061|1059.5|3
1652185740000|2022-05-10 12:29:00|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.5|1
1652185750000|2022-05-10 12:29:10|||||||||11
1652185760000|2022-05-10 12:29:20|1061.5||1061.3||1061.5||1061.3||1
1652185770000|2022-05-10 12:29:30|1061.5|1060|1061.8|1060|1061.8|1060|1061.5|1060|2
1652185780000|2022-05-10 12:29:40|1061.5|1059.5|1060.5|1058.8|1061.5|1059.5|1060.5|1058.8|28
1652185790000|2022-05-10 12:29:50|1060.3|1058.3|1060|1058.5|1060.3|1058.5|1060|1058.3|5
1652185800000|2022-05-10 12:30:00|1059.8|1058.3|1060.5|1059|1061|1059.5|1059.8|1058.3|5
1652185810000|2022-05-10 12:30:10|1060.8||1060.8||1060.8||1060.8||1
1652185820000|2022-05-10 12:30:20|1061|1059.3|1060.8|1059|1061|1059.3|1060.5|1059|8
1652185830000|2022-05-10 12:30:30|1060.5|1059.3|1060.8|1059|1060.8|1059.3|1060.5|1059|6
1652185840000|2022-05-10 12:30:40|1060.5|1059.3|1060|1058.8|1060.5|1059.3|1060|1058.8|16
1652185850000|2022-05-10 12:30:50|1059.5|1058|1060|1058.5|1060|1058.5|1059.5|1057.8|17
1652185860000|2022-05-10 12:31:00|1060.5|1058.8|1060.5|1059|1060.5|1059|1060.3|1058.8|5
1652185870000|2022-05-10 12:31:10|1060.3|1058.8|1060.8|1059.3|1061|1059.5|1060.3|1058.8|8
1652185880000|2022-05-10 12:31:20|1061|1059.5|1061|1059.5|1061|1059.5|1060.8|1059.3|3
1652185890000|2022-05-10 12:31:30|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1060.8|1059|1
1652185910000|2022-05-10 12:31:50|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|5
1652185920000|2022-05-10 12:32:00|1061.3|1060|1062|1060.5|1062|1060.5|1061|1059.8|7
1652185930000|2022-05-10 12:32:10|1061.8|1060.3|1062|1060.3|1062|1060.5|1061.8|1060|1
1652185940000|2022-05-10 12:32:20|1061.8|1060|1060.5|1059.3|1062|1060|1060.5|1059|49
1652185950000|2022-05-10 12:32:30|1061|1059|1061.3|1059.8|1061.5|1060|1061|1059|16
1652185960000|2022-05-10 12:32:40|1061|1059.5|1061.3|1059.8|1061.3|1059.8|1061|1059.5|1
1652185970000|2022-05-10 12:32:50||1059.5||1059.5||1059.5||1059.5|0
1652185980000|2022-05-10 12:33:00|1061|1059.8|1061|1059.5|1061|1059.8|1061|1059.5|0
1652185990000|2022-05-10 12:33:10|1060.8|1059.8|1061|1059.5|1061|1059.8|1060.8|1059.3|2
1652186000000|2022-05-10 12:33:20|1060.8|1059.3|1061|1059.5|1061|1059.5|1060.8|1059|3
1652186020000|2022-05-10 12:33:40|1060.8|1059|1061.3|1059.5|1061.3|1059.8|1060.8|1059|8
1652186030000|2022-05-10 12:33:50|1060.8|1059|1060.5|1059|1060.8|1059.3|1060.5|1059|14
1652186040000|2022-05-10 12:34:00|1060.8|1059.3|1061.3|1059.8|1061.3|1059.8|1060.8|1059.3|8
1652186050000|2022-05-10 12:34:10|1061|1060|1060.5|1059|1061.3|1060|1060.5|1059|15
1652186060000|2022-05-10 12:34:20|1060.8|1059.3|1060.3|1058.8|1060.8|1059.3|1060.3|1058.8|6
1652186070000|2022-05-10 12:34:30|1060.8|1058.5|1061|1059.8|1061.3|1059.8|1060.8|1058.5|8
1652186080000|2022-05-10 12:34:40|1061.3|1059.5|1061.3|1059.8|1061.3|1059.8|1061|1059.5|11
1652186090000|2022-05-10 12:34:50|1061|1059.5|1061|1059.5|1061.3|1060|1060.8|1059.5|43
1652186100000|2022-05-10 12:35:00|1061.3|1059.8|1061.8|1060.3|1062|1060.3|1061.3|1059.5|7
1652186110000|2022-05-10 12:35:10|1062|1060.5|1061.8|1060.5|1062.8|1061|1061.8|1060.5|15
1652186120000|2022-05-10 12:35:20|1061.5|1060|1061.8|1060.3|1061.8|1060.5|1061.5|1060|75
1652186130000|2022-05-10 12:35:30|1061.5|1060|1061.5|1060|1062.3|1060.5|1061.3|1060|1
1652186140000|2022-05-10 12:35:40|1061.8|1059.5|1061.3|1059.8|1061.8|1060.3|1061.3|1059.5|5
1652186150000|2022-05-10 12:35:50|1061.5|1060|1061.3|1059.8|1061.5|1060|1061.3|1059.8|19
1652186160000|2022-05-10 12:36:00|1061.5|1060|1061.5|1060|1061.5|1060|1061.3|1059.8|0
1652186170000|2022-05-10 12:36:10|1061.3|1059.8|1061|1059.5|1061.3|1060|1061|1059.5|1
1652186180000|2022-05-10 12:36:20|1061.3|1059.8|1061|1059.5|1061.3|1059.8|1061|1059.5|10
1652186190000|2022-05-10 12:36:30|1061.3|1059.8|1061.5|1059.8|1061.5|1059.8|1061|1059.8|0
1652186200000|2022-05-10 12:36:40|1061.8|1060|1061.5|1059.8|1061.8|1060|1061.5|1059.8|2
1652186210000|2022-05-10 12:36:50|1061.3|1060|1061|1059.5|1061.3|1060|1061|1059.5|16
1652186220000|2022-05-10 12:37:00|1061.3|1059.8|1061.5|1060|1061.8|1060|1061.3|1059.8|3
1652186230000|2022-05-10 12:37:10|1061.3|1059.8|1061.8|1060.3|1061.8|1060.3|1061.3|1059.8|4
1652186240000|2022-05-10 12:37:20|1062|1060.5|1063|1061.5|1063|1061.5|1062|1060.3|84
1652186260000|2022-05-10 12:37:40|1062.8|1061.8|1062.5|1061|1062.8|1061.8|1062.3|1061|8
1652186270000|2022-05-10 12:37:50|1062.3|1061.3|1061.8|1060.3|1062.5|1061.3|1061.8|1060.3|4
1652186280000|2022-05-10 12:38:00|1062|1060.5|1062|1060.5|1062.3|1060.8|1062|1060.5|1
1652186290000|2022-05-10 12:38:10|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062|1060.5|0
1652186310000|2022-05-10 12:38:30|1062|1060.3|1062.3|1060.5|1062.3|1060.5|1062|1060.3|3
1652186320000|2022-05-10 12:38:40|1062|1060.3|1061.8|1060.3|1062|1060.5|1061.8|1060.3|1
1652186330000|2022-05-10 12:38:50|1061.3|1060|1061.5|1060|1061.5|1060|1061.3|1059.5|6
1652186340000|2022-05-10 12:39:00|1061.8|1060.3|1061.5|1060|1061.8|1060.3|1061.5|1060|0
1652186350000|2022-05-10 12:39:10|1061.8|1060.3|1061.8|1060|1061.8|1060.3|1061.8|1060|1
1652186360000|2022-05-10 12:39:20|1062|1060.5|1062.3|1060.5|1062.3|1060.8|1062|1060.5|0
1652186370000|2022-05-10 12:39:30|1061.8|1060|1061.5|1060|1061.8|1060.3|1061.5|1059.8|3
1652186380000|2022-05-10 12:39:40|1061.8|1060.3|1061.5|1060|1061.8|1060.3|1061.5|1059.8|4
1652186390000|2022-05-10 12:39:50||1059.8||1059.8||1059.8||1059.8|1
1652186400000|2022-05-10 12:40:00|1062|1060|1062|1060.5|1062|1060.5|1062|1059.8|5
1652186410000|2022-05-10 12:40:10|1062.3|1060.3|1061.8|1060|1062.3|1060.3|1061.8|1060|0
1652186420000|2022-05-10 12:40:20|1061.5|1060.3|1061.5|1060|1061.5|1060.5|1061.5|1060|0
1652186430000|2022-05-10 12:40:30|1061.8|1060.3|1061.5|1060.3|1061.8|1060.3|1061.5|1060.3|4
1652186440000|2022-05-10 12:40:40|1061.8|1060|1061.8|1060|1061.8|1060.3|1061.5|1060|3
1652186450000|2022-05-10 12:40:50||1060.3||1060.3||1060.5||1060.3|1
1652186460000|2022-05-10 12:41:00|1061.3|1060|1061|1059.8|1061.3|1060|1061|1059.8|29
1652186470000|2022-05-10 12:41:10|1060.8|1059.5|1061.3|1059.5|1061.3|1059.8|1060.8|1059.5|10
1652186480000|2022-05-10 12:41:20|1061.5|1059.8|1061.8|1060|1061.8|1060.5|1061.3|1059.5|6
1652186490000|2022-05-10 12:41:30|1061.5|1060.3|1061.8|1060.3|1061.8|1060.3|1061.5|1060|0
1652186500000|2022-05-10 12:41:40||1060||1060.3||1060.3||1060|0
1652186510000|2022-05-10 12:41:50|1062.3|1060.5|1062|1060.5|1062.3|1060.8|1061.8|1060.3|3
1652186520000|2022-05-10 12:42:00|1062.3|1060.8|1061.8|1060.3|1062.3|1060.8|1061.8|1060.3|4
1652186530000|2022-05-10 12:42:10|1062|1060.5|1061.8|1060.5|1062|1060.5|1061.8|1060.5|0
1652186540000|2022-05-10 12:42:20|1062.3|1060.8|1062|1060.8|1062.3|1060.8|1062|1060.8|2
1652186550000|2022-05-10 12:42:30|1061.8|1060.5|1060.5|1059|1061.8|1060.5|1060.5|1059|10
1652186560000|2022-05-10 12:42:40|1060.8|1059.3|1060.8|1059.3|1060.8|1059.5|1060.5|1059.3|4
1652186570000|2022-05-10 12:42:50|1060.5|1058.8|1060.3|1058.8|1060.5|1059|1060|1058.5|44
1652186580000|2022-05-10 12:43:00|1060.5|1059|1060.5|1059|1060.5|1059|1060.3|1059|18
1652186590000|2022-05-10 12:43:10|1060.3|1058.8|1060.5|1059|1060.5|1059|1060|1058.5|12
1652186600000|2022-05-10 12:43:20||1059.3||1059||1059.3||1058.8|2
1652186610000|2022-05-10 12:43:30|1060.8|1059.3|1061|1059.5|1061|1059.5|1060.8|1059.3|7
1652186620000|2022-05-10 12:43:40|1060.8|1059.3|1060.8|1059.3|1060.8|1059.5|1060.8|1059.3|1
1652186630000|2022-05-10 12:43:50|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1058.8|1
1652186640000|2022-05-10 12:44:00|1060.3|1058.5|1059.3|1058|1060.3|1058.5|1059.3|1058|14
1652186650000|2022-05-10 12:44:10|1059.5|1058.3|1059.5|1058.3|1059.8|1058.3|1059.5|1058|1
1652186660000|2022-05-10 12:44:20|1059.8|1058|1060.8|1059.3|1060.8|1059.3|1059.8|1058|86
1652186670000|2022-05-10 12:44:30|1060.5|1059|1060.3|1058.8|1060.5|1059|1060.3|1058.8|47
1652186680000|2022-05-10 12:44:40|1060.8|1059|1060.8|1059.3|1060.8|1059.3|1060.3|1059|82
1652186690000|2022-05-10 12:44:50|1060.5|1059|1060.8|1059|1060.8|1059.3|1060.5|1059|5
1652186700000|2022-05-10 12:45:00|1060.5|1059.3|1060.8|1059.3|1060.8|1059.3|1060.5|1059.3|11
1652186710000|2022-05-10 12:45:10||1059.5||1059.3||1059.5||1059.3|1
1652186730000|2022-05-10 12:45:30||1059||1059.3||1059.3||1059|0
1652186740000|2022-05-10 12:45:40|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|3
1652186750000|2022-05-10 12:45:50|1060.8|1059.3|1060.8|1059|1060.8|1059.5|1060.5|1059|1
1652186760000|2022-05-10 12:46:00|1061|1059.5|1061.5|1059.8|1061.5|1060|1061|1059.5|6
1652186770000|2022-05-10 12:46:10|1061.3|1060.3|1061.5|1060.3|1061.8|1060.3|1061.3|1060.3|1
1652186780000|2022-05-10 12:46:20|1061.8|1059.8|1061.5|1059.8|1061.8|1059.8|1061.5|1059.8|6
1652186790000|2022-05-10 12:46:30|1061.3|1060|1061.5|1060|1061.5|1060|1061.3|1060|0
1652186800000|2022-05-10 12:46:40|1061.8|1060.3|1063|1061.5|1063|1061.5|1061.8|1060.3|44
1652186810000|2022-05-10 12:46:50|1062.8|1061.3|1062.8|1061.5|1063|1061.5|1062.8|1061.3|12
1652186820000|2022-05-10 12:47:00||1061.3||1061.3||1061.3||1061.3|3
1652186830000|2022-05-10 12:47:10|1062.3|1060.8|1062.8|1061.3|1062.8|1061.3|1062.3|1060.8|10
1652186840000|2022-05-10 12:47:20|1062.5|1061|1062.8|1061.3|1062.8|1061.3|1062.5|1061|1
1652186850000|2022-05-10 12:47:30|1062.5|1061|1063|1061.5|1063|1061.5|1062.5|1061|1
1652186860000|2022-05-10 12:47:40|1062.8|1061.3|1062.5|1061|1063|1061.3|1062|1060.3|60
1652186870000|2022-05-10 12:47:50|1062.3|1061.3|1062.3|1060.8|1062.8|1061.3|1062.3|1060.8|10
1652186880000|2022-05-10 12:48:00|1062|1060.5|1062|1060.5|1062.3|1060.8|1062|1060.5|9
1652186890000|2022-05-10 12:48:10|1062.3|1060.8|1062.5|1061|1062.8|1061|1062|1060.8|3
1652186900000|2022-05-10 12:48:20|1062.8||1062.8||1062.8||1062.5||4
1652186910000|2022-05-10 12:48:30|1062.5|1060.8|1062.8|1061.3|1062.8|1061.5|1062.5|1060.8|142
1652186920000|2022-05-10 12:48:40|1063.5|1061.5|1063.8|1062.3|1064|1062.5|1063.5|1061.3|37
1652186930000|2022-05-10 12:48:50|1063.5|1062|1063.8|1062.3|1063.8|1062.3|1063.5|1062|2
1652186940000|2022-05-10 12:49:00|1064|1062.5|1063.8|1062.5|1064.3|1062.8|1063.8|1062.3|5
1652186950000|2022-05-10 12:49:10|1064|1062|1063.8|1062.3|1064|1062.3|1063.8|1062|8
1652186960000|2022-05-10 12:49:20|1064|1062.5|1064|1062.5|1064.3|1062.8|1063.8|1062.3|3
1652186970000|2022-05-10 12:49:30|1063.8|1062.3|1064.8|1063.5|1064.8|1063.5|1063.5|1062|11
1652186980000|2022-05-10 12:49:40|1064.5|1063.3|1064.8|1063.3|1064.8|1063.5|1064.5|1063.3|12
1652186990000|2022-05-10 12:49:50|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|149
1652187000000|2022-05-10 12:50:00|1064.8|1063.8|1065.5|1064.3|1065.5|1064.3|1064.8|1063.5|30
1652187010000|2022-05-10 12:50:10|1065.8|1064|1066|1064.5|1066|1064.8|1065.8|1064|21
1652187020000|2022-05-10 12:50:20|1066.3|1064.8|1065.8|1064.5|1066.3|1064.8|1065.8|1064.3|9
1652187030000|2022-05-10 12:50:30|1065.5|1064.3|1065.8|1064.3|1065.8|1064.3|1065.5|1064.3|9
1652187040000|2022-05-10 12:50:40|1066|1064.5|1065.5|1064.3|1066|1064.5|1065.5|1064.3|18
1652187050000|2022-05-10 12:50:50|1065.3|1063.8|1065.8|1064.3|1065.8|1064.3|1065|1063.5|13
1652187060000|2022-05-10 12:51:00|1066|1064.5|1065.8|1064|1066|1064.5|1065.8|1064|3
1652187070000|2022-05-10 12:51:10|1066|1064.3|1065.3|1063.8|1066|1064.5|1065.3|1063.8|2
1652187080000|2022-05-10 12:51:20|1065.5|1064|1065.5|1064.3|1065.5|1064.3|1065.5|1064|5
1652187090000|2022-05-10 12:51:30|1066|1064.5|1065.8|1064.3|1066.3|1065|1065.8|1064.3|5
1652187100000|2022-05-10 12:51:40|1065.5|1064|1066.3|1065|1066.5|1065|1065.5|1064|22
1652187110000|2022-05-10 12:51:50|1066.5|1065.3|1066.5|1065|1066.5|1065.3|1066.3|1065|3
1652187120000|2022-05-10 12:52:00|1066.3|1065.3|1066.5|1065.3|1066.5|1065.3|1066.3|1064.8|6
1652187130000|2022-05-10 12:52:10|1066.8|1065.5|1066.8|1065.5|1067|1065.5|1066.8|1065.5|63
1652187140000|2022-05-10 12:52:20|1067|1065.8|1067|1065.5|1067|1065.8|1067|1065.5|24
1652187150000|2022-05-10 12:52:30|1066.5|1065|1066.8|1065.5|1067|1065.5|1066.5|1064.8|7
1652187160000|2022-05-10 12:52:40|1067|1065.8|1067.8|1066|1067.8|1066.3|1067|1065.8|36
1652187170000|2022-05-10 12:52:50|1068|1066.5|1068.8|1067.5|1068.8|1067.5|1067.8|1066.5|44
1652187180000|2022-05-10 12:53:00|1069|1067.8|1069|1067.5|1069.8|1068.3|1069|1067.5|49
1652187190000|2022-05-10 12:53:10|1069.3|1067.8|1068.8|1067.5|1069.3|1067.8|1068.8|1067.5|8
1652187200000|2022-05-10 12:53:20|1069|1066.8|1068|1066.5|1069|1066.8|1068|1066.5|15
1652187210000|2022-05-10 12:53:30|1068.3|1066.8|1068.5|1067|1069|1067.8|1068.3|1066.8|29
1652187220000|2022-05-10 12:53:40|1068.8|1067.3|1068.8|1067.3|1069|1067.5|1068.8|1067|2
1652187230000|2022-05-10 12:53:50|1068.5|1067|1068.8|1067.3|1068.8|1067.3|1068.5|1067|2
1652187240000|2022-05-10 12:54:00|1068.5|1067|1068.5|1067|1068.5|1067.5|1068.5|1066.8|1
1652187250000|2022-05-10 12:54:10|1068.8|1067.3|1068.5|1066.8|1068.8|1067.5|1068.3|1066.8|17
1652187260000|2022-05-10 12:54:20|1068.8|1067|1068.8|1067.3|1068.8|1067.5|1068.5|1067|17
1652187270000|2022-05-10 12:54:30|1068.5|1067|1069.3|1067.5|1069.5|1067.8|1068.5|1067|7
1652187280000|2022-05-10 12:54:40|1069.5|1067.8|1070|1068.8|1070.3|1068.8|1069.3|1067.8|50
1652187290000|2022-05-10 12:54:50|1070.3|1068.5|1069.8|1068.3|1070.3|1068.5|1069.8|1068.3|4
1652187300000|2022-05-10 12:55:00|1070.3|1068.5|1070.3|1068.5|1070.3|1068.8|1069.8|1068.3|12
1652187310000|2022-05-10 12:55:10|1070|1068.8|1069.8|1068.3|1070.3|1069|1069.8|1068.3|51
1652187320000|2022-05-10 12:55:20|1069.5|1068|1069.8|1068.3|1069.8|1068.3|1069.5|1068|10
1652187330000|2022-05-10 12:55:30|1069.5|1067.3|1069.3|1067.8|1069.5|1067.8|1069|1067.3|6
1652187340000|2022-05-10 12:55:40|1068.8|1067.3|1069|1067.3|1069|1067.3|1068.5|1067|7
1652187350000|2022-05-10 12:55:50|1068.8|1067.5|1068.8|1067.3|1068.8|1067.5|1068.8|1067.3|0
1652187360000|2022-05-10 12:56:00|1069|1067.5|1069|1067.3|1069.8|1068.3|1068.5|1067|20
1652187370000|2022-05-10 12:56:10|1068.8|1067|1068.5|1066.8|1068.8|1067.3|1068.3|1066.8|2
1652187380000|2022-05-10 12:56:20|1068.3|1066.5|1068|1066.5|1068.3|1066.5|1067.5|1065.8|3
1652187390000|2022-05-10 12:56:30|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.5|8
1652187400000|2022-05-10 12:56:40|1068|1066.5|1067.8|1066.3|1068|1066.8|1067.8|1066|2
1652187410000|2022-05-10 12:56:50|1067.5|1066|1067.8|1066|1067.8|1066.3|1067.3|1065.8|4
1652187420000|2022-05-10 12:57:00|1067.5|1066.3|1067.8|1066|1067.8|1066.3|1067.5|1065.8|0
1652187430000|2022-05-10 12:57:10|1067.5|1066.3|1068|1066.5|1068|1066.5|1067.5|1066|0
1652187440000|2022-05-10 12:57:20|1068.3|1066.8|1068.8|1067.3|1069|1067.5|1068.3|1066.8|7
1652187450000|2022-05-10 12:57:30|1068|1066.8|1068.5|1067|1068.5|1067|1068|1066.5|4
1652187460000|2022-05-10 12:57:40|1068.8|1067.3|1069|1067.5|1069|1067.5|1068.5|1067|1
1652187470000|2022-05-10 12:57:50|1069.5|1068|1069.3|1067.8|1069.8|1068.3|1069|1067.5|6
1652187480000|2022-05-10 12:58:00|1069.5|1068|1069.3|1067.8|1069.5|1068|1069|1067.8|14
1652187490000|2022-05-10 12:58:10|1069|1068|1068.8|1067.3|1069.3|1068|1068.8|1067.3|13
1652187500000|2022-05-10 12:58:20|1069|1067.5|1069.5|1068|1069.5|1068|1069|1067.5|8
1652187510000|2022-05-10 12:58:30|1069.8|1068.3|1069.8|1068.3|1069.8|1068.5|1069.5|1068|16
1652187520000|2022-05-10 12:58:40|1069.5|1068|1069.8|1068|1069.8|1068.3|1069.5|1068|1
1652187530000|2022-05-10 12:58:50|1069.5|1068.3|1069.3|1067.8|1069.8|1068.3|1069|1067.5|6
1652187540000|2022-05-10 12:59:00|1069|1067.5|1069.3|1067.5|1069.5|1068|1068.5|1067.3|12
1652187550000|2022-05-10 12:59:10|1069|1067.8|1068.8|1067.3|1069.3|1067.8|1068.5|1067|9
1652187570000|2022-05-10 12:59:30|1069|1067.5|1069|1067.8|1069.3|1067.8|1069|1067.5|14
1652187580000|2022-05-10 12:59:40|1068.8|1067.5|1068.8|1067.5|1068.8|1067.8|1068.8|1067.5|12
1652187590000|2022-05-10 12:59:50|1069|1067.3|1070|1068.5|1070|1068.8|1069|1067.3|51
1652187600000|2022-05-10 13:00:00|1070.3|1069|1067|1065.5|1070.3|1069|1066.5|1065|59
1652187610000|2022-05-10 13:00:10|1066.5|1065.3|1067|1065.5|1067|1065.5|1066.5|1064.8|9
1652187620000|2022-05-10 13:00:20|1066.8|1065.3|1067.3|1065.8|1067.5|1066|1066.8|1065.3|2
1652187630000|2022-05-10 13:00:30|1067.5|1066|1068|1066.5|1068.3|1066.8|1067.5|1066|2
1652187640000|2022-05-10 13:00:40|1068.3|1066.8|1068|1066.5|1068.3|1066.8|1067.8|1066.3|5
1652187650000|2022-05-10 13:00:50|1067.8||1068||1068||1067.8||2
1652187660000|2022-05-10 13:01:00|1068.3|1066.8|1067.5|1066|1068.3|1066.8|1067.5|1066|14
1652187670000|2022-05-10 13:01:10|1067.8|1066.3|1067.5|1065.8|1068.3|1066.8|1067.3|1065.5|16
1652187680000|2022-05-10 13:01:20|1067.3|1066|1067|1065.5|1067.3|1066.3|1067|1065.3|41
1652187690000|2022-05-10 13:01:30|1066.8|1065.3|1066|1064.3|1066.8|1065.5|1065.8|1064|34
1652187700000|2022-05-10 13:01:40|1066.3|1064.5|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|7
1652187710000|2022-05-10 13:01:50|1065.5|1064|1065.5|1064|1065.5|1064.3|1065.3|1063.8|22
1652187720000|2022-05-10 13:02:00|1065.8|1064.3|1065.3|1063.5|1065.8|1064.5|1065|1063.5|5
1652187730000|2022-05-10 13:02:10|1065|1063.3|1065.5|1064.3|1065.5|1064.3|1064.8|1063.3|3
1652187740000|2022-05-10 13:02:20|1065.3|1063.8|1066.3|1064.8|1066.3|1064.8|1065.3|1063.8|22
1652187750000|2022-05-10 13:02:30|1066.5|1065|1065.5|1064|1066.5|1065|1065.5|1064|4
1652187760000|2022-05-10 13:02:40|1066.3|1064.5|1065.8|1064.3|1066.3|1064.5|1065.8|1064.3|6
1652187770000|2022-05-10 13:02:50|1066|1064.5|1067|1065.5|1067|1065.5|1065.8|1064.5|13
1652187780000|2022-05-10 13:03:00|1067.3|1065.8|1068.8|1067.3|1068.8|1067.3|1067.3|1065.8|7
1652187790000|2022-05-10 13:03:10|1069.3|1067.5|1068|1066.5|1069.3|1067.5|1067.5|1066|32
1652187800000|2022-05-10 13:03:20|1068.3|1066.8|1067.8|1066.3|1068.3|1066.8|1067.5|1066|22
1652187810000|2022-05-10 13:03:30|1068|1066|1067.3|1065.5|1068|1066|1067|1065.5|19
1652187820000|2022-05-10 13:03:40|1067.5|1066|1067|1065.8|1067.5|1066|1067|1065.5|35
1652187830000|2022-05-10 13:03:50|1067.3|1066|1067.3|1065.8|1067.5|1066|1067.3|1065.8|5
1652187840000|2022-05-10 13:04:00|1067.5|1066|1067.5|1066|1068.3|1066.8|1067.5|1066|11
1652187850000|2022-05-10 13:04:10|1067.8|1066.3|1067|1065.5|1067.8|1066.3|1067|1065.5|10
1652187860000|2022-05-10 13:04:20|1066.8|1065.3|1067.5|1066|1067.5|1066|1066.8|1065.3|4
1652187870000|2022-05-10 13:04:30|1067.8|1066.3|1068|1066.5|1068.3|1066.8|1067.8|1066|16
1652187880000|2022-05-10 13:04:40|1068.3|1066.8|1067.3|1065.5|1068.3|1066.8|1067.3|1065.5|38
1652187890000|2022-05-10 13:04:50|1067|1065.8|1066.3|1064.5|1067.5|1065.8|1066|1064.5|20
1652187900000|2022-05-10 13:05:00|1066.5|1064.3|1066.3|1064.8|1067|1065.5|1066.3|1064.3|23
1652187910000|2022-05-10 13:05:10|1066.5|1065|1066|1064.3|1066.5|1065|1065.8|1064.3|2
1652187920000|2022-05-10 13:05:20|1066.3|1064.5|1066|1064.3|1066.3|1064.5|1066|1064.3|3
1652187930000|2022-05-10 13:05:30|1066.3|1064.5|1066|1064.3|1066.3|1064.5|1066|1064.3|4
1652187940000|2022-05-10 13:05:40|1066.5|1064.5|1066.8|1065.3|1067|1065.3|1066.5|1064.3|11
1652187950000|2022-05-10 13:05:50|1066.5|1064.8|1066.5|1065|1066.5|1065|1066.3|1064.5|28
1652187960000|2022-05-10 13:06:00|1066.3|1064.5|1065.8|1063.8|1066.3|1064.5|1064.8|1063.3|25
1652187970000|2022-05-10 13:06:10|1065.3|1063.5|1065.8|1064|1065.8|1064|1065.3|1063.5|2
1652187980000|2022-05-10 13:06:20|1066|1064.3|1066|1064.3|1066|1064.5|1065.8|1064.3|1
1652187990000|2022-05-10 13:06:30|1066.3|1064.5|1066.5|1064.8|1066.8|1065|1066|1064.3|36
1652188000000|2022-05-10 13:06:40|1066.3|1065|1066.8|1065|1066.8|1065.3|1066.3|1064.8|1
1652188010000|2022-05-10 13:06:50|1066.5|1064.8|1065.3|1063.8|1066.5|1064.8|1065.3|1063.8|52
1652188020000|2022-05-10 13:07:00|1065.5|1064|1066|1064.5|1066.8|1065|1065.5|1063.8|6
1652188030000|2022-05-10 13:07:10|1066.3|1064.8|1066|1064.5|1066.5|1065|1066|1064.3|4
1652188040000|2022-05-10 13:07:20|1065.8|1064.3|1065.8|1064.5|1066|1064.5|1065.5|1063.8|4
1652188050000|2022-05-10 13:07:30|1065.5|1064|1065.8|1064|1065.8|1064.3|1065.5|1064|3
1652188060000|2022-05-10 13:07:40|1065.5||1065.5||1065.5||1065.5||1
1652188070000|2022-05-10 13:07:50|1065.3|1063.8|1064.8|1063|1065.3|1063.8|1064.5|1063|57
1652188080000|2022-05-10 13:08:00|1065|1063.3|1064.3|1062.8|1065|1063.3|1064|1062.5|16
1652188090000|2022-05-10 13:08:10|1064|1062.5|1064|1062.3|1064.3|1062.8|1063.5|1062|27
1652188100000|2022-05-10 13:08:20|1064.3|1062.5|1064|1062.8|1064.3|1063|1064|1062.3|2
1652188110000|2022-05-10 13:08:30|1064.3|1062.5|1064|1062.3|1064.3|1062.8|1064|1062.3|10
1652188120000|2022-05-10 13:08:40|1063.8|1062.5|1063.5|1062|1063.8|1062.5|1063.5|1062|7
1652188130000|2022-05-10 13:08:50|1063|1062.3|1062.5|1061|1063|1062.3|1062.5|1061|39
1652188140000|2022-05-10 13:09:00|1062.8|1061.3|1061|1059.5|1062.8|1061.3|1061|1059.5|9
1652188150000|2022-05-10 13:09:10|1061.3|1059.8|1061.8|1060.3|1062|1060.3|1061.3|1059.5|57
1652188160000|2022-05-10 13:09:20|1062|1060.5|1061.8|1060.5|1062|1060.5|1061.8|1060.3|26
1652188170000|2022-05-10 13:09:30|1061.5|1060|1061.5|1060|1061.8|1060|1061|1059.5|12
1652188180000|2022-05-10 13:09:40|1061.8|1059.8|1061.5|1059.8|1061.8|1059.8|1061.3|1059.8|0
1652188190000|2022-05-10 13:09:50|1061.8|1060|1061.5|1060|1061.8|1060.3|1061.5|1060|11
1652188200000|2022-05-10 13:10:00|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061|1059.3|6
1652188210000|2022-05-10 13:10:10|1061.5|1060|1061.3|1059.8|1061.5|1060|1061|1059.8|4
1652188220000|2022-05-10 13:10:20|1060.5|1059|1060.3|1058.8|1060.5|1059|1060.3|1058.8|17
1652188230000|2022-05-10 13:10:30|1060.5||1060.3||1060.5||1060.3||11
1652188240000|2022-05-10 13:10:40|1060|1059|1060.5|1059|1060.5|1059|1060|1059|6
1652188250000|2022-05-10 13:10:50|1060.8|1058.8|1060.8|1059|1061.3|1059.8|1060.8|1058.8|3
1652188260000|2022-05-10 13:11:00|1060.5|1059.3|1060.5|1058.8|1061|1059.5|1060.5|1058.8|4
1652188270000|2022-05-10 13:11:10|1060.3|1059|1060.3|1058.8|1060.5|1059|1060.3|1058.8|3
1652188280000|2022-05-10 13:11:20|1060.5|1058.5|1059.5|1057.8|1060.5|1058.5|1059.3|1057.8|1
1652188290000|2022-05-10 13:11:30|1059|1057.5|1058.8|1057.3|1059|1057.5|1058.8|1057.3|21
1652188300000|2022-05-10 13:11:40|1059|1057|1058.8|1057.3|1059|1057.3|1058.5|1057|18
1652188310000|2022-05-10 13:11:50|1059|1057.5|1059|1057.5|1059.3|1057.8|1058.8|1057.3|14
1652188320000|2022-05-10 13:12:00|1058.8|1057.3|1059|1057.5|1059.8|1058|1058.8|1057.3|1
1652188330000|2022-05-10 13:12:10|1058.8|1057.3|1059|1057.5|1059|1057.5|1058.8|1057.3|8
1652188340000|2022-05-10 13:12:20|1058.8|1057|1057.5|1056|1058.8|1057.3|1057.5|1056|16
1652188350000|2022-05-10 13:12:30|1057.3|1055.8|1058|1056.5|1058.5|1056.8|1057.3|1055.8|7
1652188360000|2022-05-10 13:12:40|1058.3|1056.8|1059|1057.3|1059|1057.3|1058|1056.5|0
1652188370000|2022-05-10 13:12:50|1058.8|1057.5|1059.8|1058.3|1059.8|1058.3|1058.8|1057.5|30
1652188380000|2022-05-10 13:13:00|1060|1058.5|1059.8|1058.3|1060|1058.5|1059.8|1058.3|7
1652188390000|2022-05-10 13:13:10|1060.3|1058.8|1060|1058.5|1060.3|1059|1060|1058.3|10
1652188400000|2022-05-10 13:13:20|1060.3|1058.3|1060.3|1058.8|1060.3|1058.8|1060|1058.3|0
1652188410000|2022-05-10 13:13:30|1060.5|1059|1060.8|1059.5|1061.3|1059.8|1060.5|1059|13
1652188420000|2022-05-10 13:13:40|1061|1059.3|1061.3|1059.8|1061.3|1059.8|1060.3|1058.8|29
1652188430000|2022-05-10 13:13:50|1061|1059.5|1062|1060.5|1062.3|1060.8|1061|1059.5|26
1652188440000|2022-05-10 13:14:00|1061.8|1060.3|1061.8|1060.3|1062|1060.3|1061.5|1060|17
1652188450000|2022-05-10 13:14:10|1061.5|1060|1062|1060.5|1062|1060.5|1061.5|1060|10
1652188460000|2022-05-10 13:14:20|1061.8|1060.3|1061.8|1060.3|1062|1060.8|1061.8|1060.3|38
1652188470000|2022-05-10 13:14:30|1062|1060.5|1062.3|1060.8|1062.3|1060.8|1061.3|1059.8|12
1652188480000|2022-05-10 13:14:40|1062.5|1061|1062.8|1061.3|1063|1061.3|1062.5|1061|4
1652188490000|2022-05-10 13:14:50|1062.5|1061|1062.5|1061.3|1062.8|1061.3|1062.5|1060.8|22
1652188500000|2022-05-10 13:15:00|1062.8|1061.5|1063.3|1062|1063.3|1062|1062.8|1061.3|5
1652188510000|2022-05-10 13:15:10|1063.5|1061.5|1063.3|1062|1063.5|1062|1062.8|1061.3|36
1652188520000|2022-05-10 13:15:20|1063.5|1061.8|1064.3|1062.8|1064.3|1062.8|1063.5|1061.8|21
1652188530000|2022-05-10 13:15:30|1064.5|1063|1063.8|1062.3|1064.5|1063|1063.8|1062|4
1652188540000|2022-05-10 13:15:40|1064|1062.5|1064.3|1062.8|1064.5|1062.8|1063.8|1062.3|3
1652188550000|2022-05-10 13:15:50|1064||1064.3||1064.3||1064||0
1652188560000|2022-05-10 13:16:00|1064|1062|1063.5|1062.3|1064|1062.3|1063|1061.3|28
1652188570000|2022-05-10 13:16:10|1063.8|1062.5|1063.8|1062|1064|1062.5|1063.5|1062|23
1652188580000|2022-05-10 13:16:20|1063.5|1061.5|1063.3|1061.5|1063.5|1061.8|1063|1061.5|28
1652188590000|2022-05-10 13:16:30|1063|1061.8|1063|1061.5|1063.8|1062.3|1063|1061.3|42
1652188600000|2022-05-10 13:16:40|1062.8|1061|1062|1060.8|1063|1061.3|1062|1060.5|43
1652188610000|2022-05-10 13:16:50|1062.3|1061|1062.3|1060.5|1062.5|1061|1062|1060.5|28
1652188620000|2022-05-10 13:17:00|1062|1060.8|1062|1060.5|1062.8|1061.3|1062|1060.5|5
1652188630000|2022-05-10 13:17:10|1061.8|1060.3|1062.3|1060.8|1062.5|1060.8|1061.8|1060.3|0
1652188640000|2022-05-10 13:17:20|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.3|1060.8|2
1652188650000|2022-05-10 13:17:30|1062.8|1061|1063.3|1061.8|1063.5|1062|1062.8|1061|8
1652188660000|2022-05-10 13:17:40|1063.5|1062|1063.5|1061.8|1063.8|1062|1063|1061.5|11
1652188670000|2022-05-10 13:17:50|1063.3|1062|1062.5|1061|1063.3|1062|1062.5|1061|2
1652188680000|2022-05-10 13:18:00|1062.8|1061.3|1063.3|1061.5|1063.5|1062|1062.5|1061.3|39
1652188690000|2022-05-10 13:18:10|1063.5|1061.8|1065|1063.3|1065|1063.5|1063.5|1061.8|10
1652188700000|2022-05-10 13:18:20|1064.8|1063.5|1064.8|1063.3|1064.8|1063.5|1064.5|1063.3|52
1652188710000|2022-05-10 13:18:30|1065|1063.5|1064.3|1062.8|1065|1063.5|1064.3|1062.8|5
1652188720000|2022-05-10 13:18:40|1064.5|1063|1064.3|1062.8|1064.8|1063.3|1064.3|1062.8|11
1652188730000|2022-05-10 13:18:50|1064.8|1063|1064.8|1063.3|1065|1063.5|1064.8|1063|3
1652188740000|2022-05-10 13:19:00|1065|1063.5|1065|1063.5|1065|1063.5|1064.8|1063.3|2
1652188750000|2022-05-10 13:19:10|1065.3|1063.8|1065.3|1064|1065.3|1064|1065.3|1063.8|4
1652188760000|2022-05-10 13:19:20|1065.8|1064.3|1066|1064.5|1066.5|1065|1065.8|1064.3|58
1652188770000|2022-05-10 13:19:30|1066.3||1066||1066.3||1066||12
1652188780000|2022-05-10 13:19:40|1066.3|1064.8|1066.5|1065|1066.5|1065|1066.3|1064.5|1
1652188790000|2022-05-10 13:19:50|1066.3|1064.8|1066.5|1064.8|1066.5|1065|1066.3|1064.8|2
1652188800000|2022-05-10 13:20:00|1066.3|1064.5|1066.8|1065.3|1067|1065.5|1066|1064.5|93
1652188810000|2022-05-10 13:20:10|1067|1065.5|1067.5|1066|1067.8|1066.3|1067|1065.5|5
1652188820000|2022-05-10 13:20:20|1068|1066.5|1068.8|1067.3|1068.8|1067.3|1068|1066.5|36
1652188830000|2022-05-10 13:20:30|1068.3|1067|1069|1067.5|1069.3|1067.8|1068.3|1066.8|9
1652188840000|2022-05-10 13:20:40|1068.8|1067.3|1068.5|1067|1069|1067.3|1068.5|1067|22
1652188850000|2022-05-10 13:20:50|1068.3|1066.8|1067.8|1066|1068.3|1066.8|1067.3|1065.8|19
1652188860000|2022-05-10 13:21:00|1067.5|1066.3|1069|1067.5|1069|1067.5|1067.5|1066|8
1652188870000|2022-05-10 13:21:10|1069.3|1067.8|1069|1067.5|1069.5|1068|1068.8|1067.3|20
1652188880000|2022-05-10 13:21:20|1069.3||1069||1069.3||1069||0
1652188890000|2022-05-10 13:21:30|1069.3|1067.8|1069|1067.5|1069.3|1067.8|1069|1067.5|6
1652188900000|2022-05-10 13:21:40|1069.3|1067.8|1069|1067.5|1069.5|1068|1068.8|1067.3|16
1652188910000|2022-05-10 13:21:50|1068.8|1067.3|1069.3|1067.8|1069.5|1068|1068.8|1067.3|8
1652188920000|2022-05-10 13:22:00|1069.5|1068|1069.3|1067.8|1069.5|1068|1069|1067.5|32
1652188930000|2022-05-10 13:22:10|1069.5|1068|1069.3|1067.8|1069.5|1068|1069|1067.3|253
1652188940000|2022-05-10 13:22:20|1069.5|1068|1069.3|1067.8|1069.5|1068.3|1069.3|1067.8|21
1652188950000|2022-05-10 13:22:30|1069.5|1067.3|1069.3|1067.5|1069.5|1067.8|1068.8|1067.3|22
1652188960000|2022-05-10 13:22:40|1069.5|1067.8|1069|1067.3|1069.5|1068|1069|1067.3|3
1652188970000|2022-05-10 13:22:50|1069.3|1067.5|1069.5|1068|1069.5|1068|1069|1067.5|24
1652188980000|2022-05-10 13:23:00|1069.8|1067.8|1070.3|1068.8|1070.3|1069|1069.8|1067.8|88
1652188990000|2022-05-10 13:23:10|1070|1068.5|1069|1067.5|1070.3|1068.5|1069|1067.5|69
1652189000000|2022-05-10 13:23:20|1069.3|1067.8|1069.3|1067.8|1069.8|1068.3|1069.3|1067.5|17
1652189010000|2022-05-10 13:23:30|1069|1067.5|1069|1067.5|1069|1067.5|1068.8|1067.3|7
1652189020000|2022-05-10 13:23:40|1069.3|1067.8|1069.3|1067.8|1069.5|1068|1069.3|1067.8|5
1652189030000|2022-05-10 13:23:50|1069|1067.5|1069.3|1067.8|1069.3|1068|1069|1067.5|1
1652189040000|2022-05-10 13:24:00|1069.5|1068|1070|1068.5|1070.3|1068.8|1069.5|1068|20
1652189050000|2022-05-10 13:24:10|1069.8|1068.8|1070|1068.8|1070.3|1068.8|1069.8|1068.5|7
1652189060000|2022-05-10 13:24:20|1070.3|1068.5|1070.3|1068.8|1070.5|1069|1070.3|1068.5|27
1652189070000|2022-05-10 13:24:30|1070.5|1069|1070.5|1069.3|1070.5|1069.3|1070.5|1068.8|48
1652189080000|2022-05-10 13:24:40|1070.8|1069.5|1070.5|1069|1070.8|1069.5|1070.5|1069|36
1652189090000|2022-05-10 13:24:50|1070.3|1068.8|1070.3|1068.8|1070.5|1068.8|1070|1068.5|8
1652189100000|2022-05-10 13:25:00|1070.5|1068.5|1070.5|1068.8|1070.8|1069.3|1070.3|1068.5|10
1652189110000|2022-05-10 13:25:10|1070.3|1069|1070.5|1069|1070.8|1069.3|1070.3|1068.8|2
1652189120000|2022-05-10 13:25:20||1068.8||1069||1069||1068.8|127
1652189130000|2022-05-10 13:25:30|1070.3|1068.8|1070.3|1068.8|1070.3|1069|1070.3|1068.8|6
1652189140000|2022-05-10 13:25:40|1070.8|1069|1070.8|1069.5|1070.8|1069.5|1070.5|1069|10
1652189150000|2022-05-10 13:25:50|1071|1069.8|1071|1069.5|1071.3|1069.8|1070.8|1069.3|30
1652189160000|2022-05-10 13:26:00|1070.8|1069.3|1071.3|1069.5|1071.3|1070|1070.8|1069.3|33
1652189170000|2022-05-10 13:26:10|1071|1069.8|1071.5|1070|1071.5|1070|1070.8|1069.5|41
1652189180000|2022-05-10 13:26:20|1071|1069.8|1071|1069.5|1071.3|1069.8|1070.8|1069|10
1652189190000|2022-05-10 13:26:30|1070.8|1069.3|1070.5|1069|1071|1069.3|1070.5|1069|12
1652189200000|2022-05-10 13:26:40|1070.8|1069.3|1071.3|1070|1071.3|1070|1070.5|1069.3|9
1652189210000|2022-05-10 13:26:50|1071.5|1069.8|1071.8|1070.5|1072|1070.5|1071.3|1069.8|105
1652189220000|2022-05-10 13:27:00|1072|1070.8|1072.3|1070.8|1072.3|1071|1072|1070.5|40
1652189230000|2022-05-10 13:27:10|1072.5|1071|1072.8|1071.3|1073|1071.8|1072.5|1071|44
1652189240000|2022-05-10 13:27:20|1073.3|1071.8|1073.3|1071.8|1073.3|1072|1073|1071.8|54
1652189250000|2022-05-10 13:27:30|1073|1072|1073|1071.8|1073.3|1072|1073|1071.8|49
1652189260000|2022-05-10 13:27:40|1073.3|1072|1073.3|1072|1073.3|1072|1073.3|1071.8|38
1652189270000|2022-05-10 13:27:50|1073.5|1072.3|1074.8|1073.3|1074.8|1073.3|1073.5|1072.3|73
1652189280000|2022-05-10 13:28:00|1075|1073.5|1075|1073.5|1075.3|1073.8|1074.8|1073.3|53
1652189290000|2022-05-10 13:28:10|1075.3|1073.8|1076.3|1074.8|1076.3|1074.8|1075|1073.8|71
1652189300000|2022-05-10 13:28:20|1076|1075|1076.5|1075|1076.8|1075.3|1076|1075|56
1652189310000|2022-05-10 13:28:30|1076.8|1075.3|1076.8|1075.5|1077|1075.5|1076.8|1075|62
1652189320000|2022-05-10 13:28:40|1077|1075.8|1077.5|1076|1077.5|1076.3|1077|1075.5|44
1652189330000|2022-05-10 13:28:50|1078|1076.3|1077.5|1076|1078|1076.5|1077.5|1076|22
1652189340000|2022-05-10 13:29:00|1078|1076.3|1078|1076.8|1078|1076.8|1077.8|1076.3|66
1652189350000|2022-05-10 13:29:10|1078.3|1076.5|1078|1076.8|1078.3|1076.8|1078|1076.5|25
1652189360000|2022-05-10 13:29:20|1078.3|1077|1078.8|1077.3|1079|1077.5|1078.3|1077|66
1652189370000|2022-05-10 13:29:30|1079|1077.5|1078.8|1077.3|1079|1077.5|1078.8|1077.3|14
1652189380000|2022-05-10 13:29:40|1078.5|1077|1078.5|1076.8|1078.8|1077.3|1078.3|1076.8|20
1652189390000|2022-05-10 13:29:50|1078.3|1077|1079|1077.3|1079|1077.5|1078.3|1076.8|105
1652189400000|2022-05-10 13:30:00|1078.8|1077.5|1078.8|1077.3|1079.3|1077.5|1078.8|1077|12
1652189410000|2022-05-10 13:30:10|1078.5|1077.5|1079.3|1078|1079.8|1078.3|1078.3|1076.8|64
1652189420000|2022-05-10 13:30:20|1079.8|1078.3|1079.5|1078|1079.8|1078.5|1079.5|1078|21
1652189430000|2022-05-10 13:30:30|1079.3|1078.3|1080|1078.5|1080|1078.5|1079.3|1078|22
1652189440000|2022-05-10 13:30:40|1079.8|1078.3|1079.8|1078.3|1080|1078.5|1079.5|1078.3|6
1652189450000|2022-05-10 13:30:50|1079.5|1078.8|1080|1078.8|1080.3|1078.8|1079.5|1078.3|115
1652189460000|2022-05-10 13:31:00|1080.3|1079|1081|1079.5|1081.3|1079.8|1080.3|1079|100
1652189470000|2022-05-10 13:31:10|1081.3|1079.8|1081.3|1079.8|1081.5|1080|1081|1079.5|45
1652189480000|2022-05-10 13:31:20|1081.5|1080|1081.3|1079.8|1081.8|1080.3|1081.3|1079.8|43
1652189490000|2022-05-10 13:31:30|1081.5|1080|1082.3|1080.8|1082.3|1080.8|1081.5|1080|30
1652189500000|2022-05-10 13:31:40|1082|1080.5|1081.8|1080.3|1082.5|1081|1081.8|1080.3|47
1652189510000|2022-05-10 13:31:50|1081.5|1079.5|1080.5|1079|1081.8|1079.5|1080.5|1079|56
1652189520000|2022-05-10 13:32:00|1080.8|1079.3|1081|1079.3|1081.8|1080|1080.3|1078.8|71
1652189530000|2022-05-10 13:32:10|1080.8|1078.8|1081|1079.5|1081.3|1079.8|1080.3|1078.8|130
1652189540000|2022-05-10 13:32:20|1080.8|1079.3|1080.8|1079.5|1081.3|1079.8|1080.3|1078.8|37
1652189550000|2022-05-10 13:32:30|1080.5|1079.3|1080.8|1079.3|1080.8|1079.3|1080.3|1078.8|28
1652189560000|2022-05-10 13:32:40|1080.5|1079|1079.3|1077.8|1080.5|1079|1079.3|1077.8|70
1652189570000|2022-05-10 13:32:50|1079|1078|1077|1075.5|1079|1078|1077|1075.5|26
1652189580000|2022-05-10 13:33:00|1076.5|1075|1075.5|1074|1076.8|1075|1074.8|1073.3|61
1652189590000|2022-05-10 13:33:10|1075.8|1074.3|1076.8|1075|1076.8|1075|1075.5|1074|36
1652189600000|2022-05-10 13:33:20|1076.5|1074.8|1075.5|1074|1076.5|1075|1075.5|1073.8|10
1652189610000|2022-05-10 13:33:30|1075.3|1073.8|1074.8|1073.3|1075.3|1074.3|1074.3|1072.8|38
1652189620000|2022-05-10 13:33:40|1075|1073|1074.3|1072.5|1075|1073|1073.8|1072|16
1652189630000|2022-05-10 13:33:50|1074.5|1072.8|1074.8|1073.3|1074.8|1073.3|1074|1072.5|42
1652189640000|2022-05-10 13:34:00|1074.5|1073|1075.3|1073.8|1075.5|1074.3|1074.5|1073|39
1652189650000|2022-05-10 13:34:10|1075.5|1074|1075.8|1074.3|1076.3|1074.8|1075.5|1074|14
1652189660000|2022-05-10 13:34:20|1076|1074|1076.3|1074.5|1076.5|1075|1076|1074|13
1652189670000|2022-05-10 13:34:30|1076|1074.8|1076.5|1074.8|1077|1075.3|1076|1074.5|12
1652189680000|2022-05-10 13:34:40|1076.8|1075|1075.5|1074|1076.8|1075|1075|1073.5|6
1652189690000|2022-05-10 13:34:50|1076.3|1074.3|1076.8|1075.3|1076.8|1075.3|1076|1074.3|16
1652189700000|2022-05-10 13:35:00|1077|1075.8|1076.5|1075|1077.5|1076|1076.3|1074.8|20
1652189710000|2022-05-10 13:35:10|1076.3|1074.8|1075|1073.5|1076.3|1075|1075|1073.5|9
1652189720000|2022-05-10 13:35:20|1074.8|1073.3|1076|1074.5|1076.3|1074.5|1074.8|1073.3|29
1652189730000|2022-05-10 13:35:30|1076.5|1074.8|1076|1074.3|1076.5|1075|1075.8|1074|44
1652189740000|2022-05-10 13:35:40|1076.3|1074.5|1076|1074.3|1076.3|1074.5|1075.3|1073.5|32
1652189750000|2022-05-10 13:35:50|1076.3|1074.5|1076.5|1074.8|1076.5|1075|1076|1074.3|48
1652189760000|2022-05-10 13:36:00|1076.3|1074.5|1076|1074.3|1076.5|1075|1076|1074.3|19
1652189770000|2022-05-10 13:36:10|1075.8|1073.8|1076|1074.3|1076|1074.5|1075.5|1073.8|13
1652189780000|2022-05-10 13:36:20|1076.5|1074.5|1077.3|1075.8|1077.5|1076|1076.3|1074.5|7
1652189790000|2022-05-10 13:36:30|1077|1075.5|1076.5|1075|1077|1075.5|1076.3|1074.8|5
1652189800000|2022-05-10 13:36:40|1076.3|1074.8|1076.5|1075|1076.5|1075|1075.8|1074.3|23
1652189810000|2022-05-10 13:36:50|1075.8|1074.8|1076|1074.5|1076.3|1074.8|1075.3|1073.8|54
1652189820000|2022-05-10 13:37:00|1076.3|1074.8|1076|1074.3|1076.8|1075.3|1075.8|1074.3|11
1652189830000|2022-05-10 13:37:10|1075.8|1074.5|1075.3|1073.8|1076|1074.5|1075.3|1073.5|20
1652189840000|2022-05-10 13:37:20|1075.8|1073.5|1075.8|1074.3|1076|1074.5|1075.8|1073.5|7
1652189850000|2022-05-10 13:37:30|1076|1074.5|1075.8|1074.3|1076|1074.5|1075.8|1074.3|7
1652189860000|2022-05-10 13:37:40|1076|1074.5|1075.5|1074.3|1076|1074.5|1075.3|1073.8|13
1652189870000|2022-05-10 13:37:50|1076|1074.5|1076.3|1074.8|1076.5|1075|1076|1074.3|7
1652189880000|2022-05-10 13:38:00|1076.5|1075|1076.3|1074.5|1076.5|1075|1076|1074.3|9
1652189890000|2022-05-10 13:38:10|1076.5|1074.8|1076|1074.3|1076.5|1075|1076|1074.3|1
1652189900000|2022-05-10 13:38:20|1075.8|1074.5|1075.8|1074.3|1075.8|1074.5|1075.5|1074|6
1652189910000|2022-05-10 13:38:30|1075.5|1074|1075|1073.5|1075.5|1074.3|1075|1073.5|9
1652189920000|2022-05-10 13:38:40|1074.5|1073|1074.5|1073|1074.5|1073|1074|1072.5|56
1652189930000|2022-05-10 13:38:50|1074.8|1072.8|1074.8|1073|1075|1073.5|1074.8|1072.8|1
1652189940000|2022-05-10 13:39:00|1074.5|1072.8|1075.5|1074|1075.5|1074|1074.3|1072.8|33
1652189950000|2022-05-10 13:39:10|1075.8|1074.3|1075.5|1074|1075.8|1074.3|1075.3|1073.8|18
1652189960000|2022-05-10 13:39:20|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.3|1073.8|7
1652189970000|2022-05-10 13:39:30|1076|1074.5|1078|1076.5|1078|1076.5|1076|1074.5|20
1652189980000|2022-05-10 13:39:40|1078.3|1076.8|1078.3|1076.8|1078.5|1077|1078.3|1076.8|3
1652189990000|2022-05-10 13:39:50|1078.5|1077|1078.5|1077|1078.8|1077.3|1078.3|1077|13
1652190000000|2022-05-10 13:40:00|1078.8|1077.3|1079.3|1077.8|1079.3|1077.8|1078.5|1077|97
1652190010000|2022-05-10 13:40:10|1079|1078|1079.3|1077.8|1079.5|1078.3|1079|1077.5|30
1652190020000|2022-05-10 13:40:20|1078.8|1077.3|1078.5|1076.8|1079|1077.5|1078.3|1076.8|23
1652190030000|2022-05-10 13:40:30|1078.8|1077|1077.5|1076|1078.8|1077.5|1077.3|1075.8|33
1652190040000|2022-05-10 13:40:40|1077.8|1075.8|1076|1074.5|1077.8|1075.8|1076|1074.5|11
1652190050000|2022-05-10 13:40:50|1076.3|1074.8|1076|1074.5|1076.5|1075|1075.5|1074|6
1652190060000|2022-05-10 13:41:00|1076.3|1074.8|1076.3|1074.5|1076.8|1075.3|1076.3|1074.5|5
1652190070000|2022-05-10 13:41:10|1076|1074.8|1076|1074.5|1076|1074.8|1075.8|1074.3|10
1652190080000|2022-05-10 13:41:20|1075.8|1074.8|1077|1075.3|1077.3|1075.8|1075.8|1074.5|15
1652190090000|2022-05-10 13:41:30|1077.5|1075.5|1076.5|1074.8|1077.8|1076.3|1076.3|1074.8|3
1652190100000|2022-05-10 13:41:40|1076.8|1075|1076.8|1075.3|1077|1075.5|1076.5|1074.8|13
1652190110000|2022-05-10 13:41:50|1077|1075.5|1076.8|1075|1077|1075.5|1076.5|1075|6
1652190120000|2022-05-10 13:42:00|1077|1075.3|1075.5|1073.8|1077.3|1075.8|1075.5|1073.8|15
1652190130000|2022-05-10 13:42:10|1075.3|1073.3|1075.8|1074.3|1075.8|1074.3|1074.8|1073.3|16
1652190140000|2022-05-10 13:42:20|1076|1074.5|1076.8|1075.3|1076.8|1075.3|1075.5|1074|28
1652190150000|2022-05-10 13:42:30|1077|1075.5|1077.8|1076.3|1077.8|1076.3|1077|1075.3|34
1652190160000|2022-05-10 13:42:40|1077.5|1076|1076.5|1075|1077.8|1076.3|1076.5|1074.8|28
1652190170000|2022-05-10 13:42:50|1076.3|1074.8|1076.3|1074.5|1077|1075.3|1076|1074.3|52
1652190180000|2022-05-10 13:43:00|1076|1074.3|1076|1074.5|1076.3|1074.8|1075.8|1074.3|19
1652190190000|2022-05-10 13:43:10|1076.3|1074.8|1076.5|1075|1076.5|1075|1076|1074.5|11
1652190200000|2022-05-10 13:43:20|1077|1075.3|1077|1075.3|1077.5|1075.8|1077|1075.3|4
1652190210000|2022-05-10 13:43:30|1077.3|1075.5|1075.5|1073.8|1077.3|1075.5|1075.5|1073.8|14
1652190220000|2022-05-10 13:43:40|1075.3|1073.5|1074.8|1073.3|1075.8|1074|1074.8|1073.3|2
1652190230000|2022-05-10 13:43:50|1075|1073|1075|1073.5|1075|1073.5|1074.5|1073|1
1652190240000|2022-05-10 13:44:00|1074.8|1073|1074.8|1073|1075|1073.5|1074.5|1073|8
1652190250000|2022-05-10 13:44:10|1074.5|1073.5|1074|1072.3|1075.3|1073.8|1073.8|1072.3|36
1652190260000|2022-05-10 13:44:20|1074.3|1072.5|1074.5|1073|1074.5|1073|1074|1072.3|14
1652190270000|2022-05-10 13:44:30|1074.8|1073.3|1075.3|1073.5|1075.5|1074|1074.3|1072.5|33
1652190280000|2022-05-10 13:44:40|1075|1073.3|1074.5|1073|1075|1073.3|1074|1072.3|6
1652190290000|2022-05-10 13:44:50|1074.8|1072.8|1075|1073.5|1075|1073.5|1074.8|1072.8|2
1652190300000|2022-05-10 13:45:00|1074.8|1073.3|1075|1073.5|1075.3|1073.8|1074.8|1073|37
1652190310000|2022-05-10 13:45:10|1075.3|1073.8|1074.3|1072.8|1075.3|1073.8|1074.3|1072.8|11
1652190320000|2022-05-10 13:45:20|1073.5|1072|1073.8|1072|1073.8|1072|1073.3|1071.5|8
1652190330000|2022-05-10 13:45:30|1073.5|1071.8|1073|1071.5|1073.5|1071.8|1072.8|1071|4
1652190340000|2022-05-10 13:45:40|1073.3|1071.8|1072.3|1070.8|1073.5|1071.8|1072.3|1070.8|18
1652190350000|2022-05-10 13:45:50|1072|1071|1073.3|1071.8|1073.5|1071.8|1072|1071|8
1652190360000|2022-05-10 13:46:00|1073.5|1072|1073.8|1072|1074.3|1072.8|1073.3|1072|31
1652190370000|2022-05-10 13:46:10|1074|1072.3|1073.5|1072|1074.3|1072.8|1073.5|1072|29
1652190380000|2022-05-10 13:46:20|1073|1071.5|1072.8|1071.3|1073|1071.5|1072.5|1071.3|12
1652190390000|2022-05-10 13:46:30|1072.5|1071|1072.5|1070.8|1072.5|1071|1072.3|1070.8|14
1652190400000|2022-05-10 13:46:40|1072.8|1071|1073.3|1071.8|1073.5|1071.8|1072.8|1070.8|19
1652190410000|2022-05-10 13:46:50|1073.5|1072|1073.3|1071.8|1074.3|1072.8|1073.3|1071.8|29
1652190420000|2022-05-10 13:47:00|1073.5|1071.5|1074.3|1072.5|1074.3|1072.8|1073.3|1071.5|3
1652190430000|2022-05-10 13:47:10|1074|1072.3|1074|1072.8|1074.5|1073|1074|1072.3|26
1652190440000|2022-05-10 13:47:20|1073.8|1072.3|1073.5|1072|1073.8|1072.5|1073|1071.3|29
1652190450000|2022-05-10 13:47:30|1073.3|1072.3|1073.5|1072|1073.8|1072.5|1073.3|1072|128
1652190460000|2022-05-10 13:47:40|1073.8|1072.3|1073.5|1072|1073.8|1072.5|1073.5|1072|7
1652190470000|2022-05-10 13:47:50|1073.8|1071.8|1073|1071.3|1073.8|1071.8|1072.8|1071.3|2
1652190480000|2022-05-10 13:48:00|1072.8|1070.8|1074.3|1072.5|1074.3|1072.8|1072.5|1070.8|10
1652190490000|2022-05-10 13:48:10|1074|1072.3|1073.8|1072.5|1074.3|1072.8|1073.8|1072.3|9
1652190500000|2022-05-10 13:48:20|1074|1072.3|1073.3|1071.8|1074|1072.5|1073.3|1071.5|3
1652190510000|2022-05-10 13:48:30|1073.5|1072|1073.8|1072|1073.8|1072|1073.5|1071.8|6
1652190520000|2022-05-10 13:48:40|1074|1072.3|1073.5|1072|1074|1072.5|1073.3|1072|21
1652190530000|2022-05-10 13:48:50|1073.3|1071.8|1073|1071.3|1073.3|1071.8|1072.8|1071.3|3
1652190540000|2022-05-10 13:49:00|1073.3|1071.8|1074|1072.5|1074|1072.5|1073|1071.5|9
1652190550000|2022-05-10 13:49:10|1074.3|1072.8|1074.3|1072.8|1074.5|1073|1073.8|1072.3|22
1652190560000|2022-05-10 13:49:20|1074|1072.5|1074|1072.5|1074.3|1072.8|1074|1072.5|2
1652190570000|2022-05-10 13:49:30|1073.8|1072.3|1072.8|1071.3|1074|1072.5|1072.8|1071|5
1652190580000|2022-05-10 13:49:40|1072.5|1071|1072.8|1071|1072.8|1071.3|1072.5|1070.8|3
1652190590000|2022-05-10 13:49:50|1072.5|1071.3|1073.3|1071.8|1073.3|1071.8|1072.5|1071|19
1652190600000|2022-05-10 13:50:00|1073.5|1071|1073.8|1072.3|1073.8|1072.3|1072.5|1071|27
1652190610000|2022-05-10 13:50:10|1074.3|1072.5|1074|1072.5|1074.5|1073|1074|1072.5|48
1652190620000|2022-05-10 13:50:20|1074.3|1072.8|1072.8|1071.5|1074.3|1072.8|1072.8|1071.5|111
1652190630000|2022-05-10 13:50:30|1072.5|1071|1071.8|1070.3|1072.8|1071.3|1071.8|1070|14
1652190640000|2022-05-10 13:50:40|1071.5|1070|1072.3|1070.8|1072.3|1070.8|1071.5|1069.8|3
1652190650000|2022-05-10 13:50:50|1072|1071.3|1072.5|1070.8|1072.8|1071.3|1072|1070.8|9
1652190660000|2022-05-10 13:51:00|1072.3|1071|1073.5|1072|1073.5|1072|1072.3|1071|2
1652190670000|2022-05-10 13:51:10|1073.3|1071.8|1073|1071.5|1073.5|1071.8|1073|1071.5|7
1652190680000|2022-05-10 13:51:20|1073.3|1071.8|1073.5|1072.3|1073.8|1072.3|1072.8|1071.5|14
1652190690000|2022-05-10 13:51:30|1073.3|1072|1072.8|1071.3|1073.5|1072|1072.8|1071.3|13
1652190700000|2022-05-10 13:51:40|1072.5|1070.8|1072.3|1071|1072.8|1071|1072.3|1070.8|8
1652190710000|2022-05-10 13:51:50|1072.5|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.8|5
1652190720000|2022-05-10 13:52:00|1073|1071.5|1073.8|1072.5|1074|1072.5|1073|1071.5|14
1652190730000|2022-05-10 13:52:10|1074|1072.3|1073.8|1072.3|1074|1072.3|1073.5|1072|15
1652190740000|2022-05-10 13:52:20|1074|1072.5|1073.5|1072|1074|1072.5|1073.5|1072|1
1652190750000|2022-05-10 13:52:30|1073.8|1072.3|1074.5|1073|1074.8|1073.3|1073.5|1072|5
1652190760000|2022-05-10 13:52:40|1074.8|1073.3|1075.8|1074.3|1075.8|1074.3|1074.5|1073|15
1652190770000|2022-05-10 13:52:50|1075.5|1074|1075.5|1074|1075.8|1074.3|1075.3|1073.8|16
1652190780000|2022-05-10 13:53:00|1075|1073.8|1074|1072.5|1075|1073.8|1074|1072.5|79
1652190790000|2022-05-10 13:53:10|1074.3|1072.8|1075|1073.5|1075.3|1073.5|1074.3|1072.5|2
1652190800000|2022-05-10 13:53:20|1075.3|1073.8|1076|1074.5|1076|1074.5|1075|1073.8|6
1652190810000|2022-05-10 13:53:30|1076.3|1074.8|1076.8|1075.3|1076.8|1075.3|1076|1074.8|5
1652190820000|2022-05-10 13:53:40|1076.5|1075|1076|1074.5|1076.8|1075|1075.8|1074.5|29
1652190830000|2022-05-10 13:53:50|1075.8|1074|1074.8|1073.3|1075.8|1074|1074.8|1073.3|11
1652190840000|2022-05-10 13:54:00|1075|1073.5|1074.5|1073|1075|1073.5|1074.5|1073|8
1652190850000|2022-05-10 13:54:10|1074.8|1073.3|1074.8|1073.3|1074.8|1073.5|1074.5|1073|16
1652190860000|2022-05-10 13:54:20|1074.5|1073|1073.8|1072.5|1074.5|1073.3|1073.8|1072.3|10
1652190870000|2022-05-10 13:54:30|1073.5|1072.3|1073.5|1072|1073.8|1072.5|1073.3|1071.8|21
1652190880000|2022-05-10 13:54:40|1073.8|1072.3|1073.8|1072.3|1074|1072.5|1073.3|1071.8|17
1652190890000|2022-05-10 13:54:50|1072.8|1071.3|1073|1071.5|1073.3|1071.8|1072.3|1070.8|103
1652190900000|2022-05-10 13:55:00|1072.8|1071.3|1072.5|1070.8|1072.8|1071.3|1071.8|1070.3|86
1652190910000|2022-05-10 13:55:10|1072.3|1070.3|1071.5|1070|1072.5|1070.3|1071|1069.5|61
1652190920000|2022-05-10 13:55:20|1071.3|1069.8|1071.3|1069.8|1071.5|1070|1070.5|1069|74
1652190930000|2022-05-10 13:55:30|1070.8|1069.5|1069|1067.5|1070.8|1069.5|1068.8|1067.3|101
1652190940000|2022-05-10 13:55:40|1069.3|1066.8|1069.3|1067.8|1069.3|1067.8|1068.3|1066.5|30
1652190950000|2022-05-10 13:55:50|1069.5|1068|1067.5|1066|1069.5|1068|1067.5|1065.8|9
1652190960000|2022-05-10 13:56:00|1067.8|1065.8|1068.8|1067|1069.3|1067.5|1067.8|1065.8|9
1652190970000|2022-05-10 13:56:10|1068.3|1067.3|1067.8|1066.3|1068.3|1067.3|1067.8|1066|14
1652190980000|2022-05-10 13:56:20|1067.5|1066|1068.5|1067|1068.5|1067|1067.5|1065.8|54
1652190990000|2022-05-10 13:56:30|1068.8|1067.3|1068.3|1066.5|1068.8|1067.3|1067.8|1066.3|16
1652191000000|2022-05-10 13:56:40|1068.5|1066.8|1068.5|1066.8|1068.5|1067|1068.5|1066.5|8
1652191010000|2022-05-10 13:56:50|1068.8|1067|1068.8|1067.3|1068.8|1067.5|1068.5|1067|86
1652191020000|2022-05-10 13:57:00|1069|1067.5|1070.3|1068.8|1070.8|1069.5|1069|1067.5|68
1652191030000|2022-05-10 13:57:10|1070|1068.5|1069.8|1068|1070|1068.8|1069.5|1067.8|52
1652191040000|2022-05-10 13:57:20|1070|1068.3|1070.5|1069|1070.5|1069|1070|1068.3|10
1652191050000|2022-05-10 13:57:30|1070.3|1068.8|1069.5|1067.8|1070.5|1068.8|1069.3|1067.8|10
1652191060000|2022-05-10 13:57:40|1069.3|1068|1068.3|1066.5|1069.3|1068|1068.3|1066.5|10
1652191070000|2022-05-10 13:57:50|1068.5|1066.8|1069.5|1068|1069.8|1068.3|1068.5|1066.8|60
1652191080000|2022-05-10 13:58:00|1069.8|1068.5|1068.8|1067|1069.8|1068.5|1068.3|1066.8|42
1652191090000|2022-05-10 13:58:10|1068.3|1066.8|1068.8|1067|1068.8|1067.3|1067.3|1065.5|38
1652191100000|2022-05-10 13:58:20|1068.5|1067.3|1068|1066.3|1068.8|1067.3|1067.8|1066|3
1652191110000|2022-05-10 13:58:30|1068.3|1066.5|1068.8|1067|1068.8|1067.3|1068.3|1066.5|7
1652191120000|2022-05-10 13:58:40|1069|1067.3|1070.3|1068.8|1070.8|1069|1069|1067|31
1652191130000|2022-05-10 13:58:50|1070|1069|1069.8|1068.3|1070.5|1069|1069.5|1068|17
1652191140000|2022-05-10 13:59:00|1069.5|1068|1069|1067.5|1070|1068.5|1069|1067.5|16
1652191150000|2022-05-10 13:59:10|1069.3|1067|1068.8|1067.3|1069.3|1067.5|1068.3|1066.5|8
1652191160000|2022-05-10 13:59:20|1068.5|1066.8|1068.8|1067.3|1068.8|1067.3|1068.5|1066.8|4
1652191170000|2022-05-10 13:59:30|1069|1067.5|1069|1067.3|1069.3|1067.5|1068.5|1066.8|15
1652191180000|2022-05-10 13:59:40|1068.8|1067.5|1069|1067.5|1069|1067.5|1068.8|1067|1
1652191190000|2022-05-10 13:59:50|1069.3|1067.8|1069.5|1067.8|1069.8|1068.3|1069|1067.5|11
1652191200000|2022-05-10 14:00:00|1069.3|1068|1069.5|1068|1069.8|1068.3|1069|1067.8|85
1652191210000|2022-05-10 14:00:10|1069.3|1067.8|1068.5|1066.8|1070.3|1068.5|1068.5|1066.8|102
1652191220000|2022-05-10 14:00:20|1068.8|1067|1068|1066.8|1068.8|1067.3|1068|1066.8|5
1652191230000|2022-05-10 14:00:30|1067.5|1066|1068.3|1067|1068.3|1067|1067.5|1065.8|48
1652191240000|2022-05-10 14:00:40|1068.5|1066.8|1068.8|1067.3|1069.3|1067.8|1068.5|1066.8|9
1652191250000|2022-05-10 14:00:50|1068.5|1067|1067.8|1066.3|1068.8|1067|1067.8|1066.3|17
1652191260000|2022-05-10 14:01:00|1068|1066.5|1070.3|1068.8|1070.3|1068.8|1068|1066.5|106
1652191270000|2022-05-10 14:01:10|1070.5|1068.5|1070.5|1069|1070.8|1069.3|1070.3|1068.5|12
1652191280000|2022-05-10 14:01:20|1070.8|1068.8|1070.5|1068.8|1070.8|1069|1070|1068.5|3
1652191290000|2022-05-10 14:01:30|1070.3|1068.5|1070.3|1068.8|1070.3|1068.8|1070|1068.5|0
1652191300000|2022-05-10 14:01:40|1070.5|1068.3|1069.5|1068|1070.5|1068.3|1069.3|1067.8|5
1652191310000|2022-05-10 14:01:50|1069.8|1068.3|1070.3|1068.8|1070.3|1068.8|1069.5|1068.3|5
1652191320000|2022-05-10 14:02:00|1070.8|1069.3|1070|1068.8|1071|1069.5|1070|1068.5|34
1652191330000|2022-05-10 14:02:10|1070.3|1068.5|1070.3|1068.8|1070.5|1069|1070|1068.5|33
1652191340000|2022-05-10 14:02:20|1070.5|1069|1070.3|1068.5|1070.8|1069.3|1070|1068.5|5
1652191350000|2022-05-10 14:02:30|1070|1068.8|1069.8|1068.5|1070.3|1068.8|1069.8|1068.5|26
1652191360000|2022-05-10 14:02:40|1070|1068.3|1069.8|1068|1070.3|1068.3|1069.5|1068|14
1652191370000|2022-05-10 14:02:50|1069.5|1068.3|1071|1069.5|1071|1069.5|1069.5|1068.3|52
1652191380000|2022-05-10 14:03:00|1070.8|1069.3|1070.8|1069.5|1070.8|1069.5|1070.3|1069|35
1652191390000|2022-05-10 14:03:10|1071|1069.8|1071.8|1070.5|1071.8|1070.5|1070.5|1069.3|40
1652191400000|2022-05-10 14:03:20|1072|1070.8|1070.8|1069|1072|1070.8|1070.3|1068.5|21
1652191410000|2022-05-10 14:03:30|1071|1069.3|1071.3|1069.8|1071.3|1070|1070.8|1069|15
1652191420000|2022-05-10 14:03:40|1071|1069.5|1071|1069.5|1071.3|1069.8|1070.5|1069|4
1652191430000|2022-05-10 14:03:50|1071.3|1069.8|1070.3|1068.5|1071.3|1069.8|1070|1068.3|8
1652191440000|2022-05-10 14:04:00|1070.5|1068.8|1070.3|1069|1070.8|1069.3|1070.3|1068.8|5
1652191450000|2022-05-10 14:04:10|1070.5|1068.8|1070.3|1068.8|1070.5|1068.8|1070.3|1068.5|9
1652191460000|2022-05-10 14:04:20|1070|1068.3|1070.8|1069.3|1071|1069.8|1069.8|1068.3|12
1652191470000|2022-05-10 14:04:30|1071|1069.5|1071|1069.5|1071.3|1069.8|1070.8|1069.5|11
1652191480000|2022-05-10 14:04:40|1071.3|1069.8|1071.3|1069.8|1071.8|1070.3|1071.3|1069.8|30
1652191490000|2022-05-10 14:04:50|1071.5|1070|1072.3|1070.8|1072.3|1070.8|1071.5|1070|12
1652191500000|2022-05-10 14:05:00|1072|1070.5|1073.3|1072|1073.5|1072.3|1072|1070.5|27
1652191510000|2022-05-10 14:05:10|1073.5|1072.3|1073.3|1071.8|1073.8|1072.5|1073.3|1071.8|22
1652191520000|2022-05-10 14:05:20|1073|1071.5|1072.3|1070.8|1073|1071.5|1072|1070.3|14
1652191530000|2022-05-10 14:05:30|1072.5|1070.5|1072.5|1071|1073|1071.5|1072|1070.3|7
1652191540000|2022-05-10 14:05:40|1072.3|1071.3|1072.3|1070.8|1072.3|1071.3|1072.3|1070.8|0
1652191550000|2022-05-10 14:05:50|1072.5|1071|1072.5|1071|1072.5|1071|1072.3|1070.8|7
1652191560000|2022-05-10 14:06:00|1072.3|1070.8|1073.3|1071.8|1073.3|1071.8|1072.3|1070.8|32
1652191570000|2022-05-10 14:06:10|1073.5|1072|1073.3|1071.5|1073.5|1072|1073|1071.5|12
1652191580000|2022-05-10 14:06:20|1073.5|1072|1073.5|1072|1073.5|1072.3|1073.3|1071.8|6
1652191590000|2022-05-10 14:06:30|1073.8|1072.3|1074|1072.5|1074|1072.8|1073.5|1072|30
1652191600000|2022-05-10 14:06:40|1073.8|1072.3|1074|1072.5|1074|1072.8|1073.8|1072.3|43
1652191610000|2022-05-10 14:06:50|1073.8|1072.3|1073.8|1072.3|1074|1072.5|1073.8|1072.3|37
1652191620000|2022-05-10 14:07:00|1074|1072.5|1074.5|1073.3|1074.5|1073.3|1074|1072.3|21
1652191630000|2022-05-10 14:07:10|1075|1073.5|1075|1073.8|1075|1073.8|1074.3|1072.8|40
1652191640000|2022-05-10 14:07:20|1075.3|1074.3|1075.3|1073.8|1075.5|1074.3|1075|1073.8|46
1652191650000|2022-05-10 14:07:30|1075|1074|1075.3|1074|1075.5|1074.3|1075|1074|66
1652191660000|2022-05-10 14:07:40|1075.5|1073.8|1075.3|1073.8|1076|1074.5|1075.3|1073.8|41
1652191670000|2022-05-10 14:07:50|1075.5|1074|1075.5|1074|1075.8|1074.3|1075|1073.5|4
1652191680000|2022-05-10 14:08:00|1075.8|1074.3|1075.3|1073.8|1076|1074.5|1075.3|1073.8|17
1652191690000|2022-05-10 14:08:10|1075|1074|1075.3|1073.8|1075.3|1074|1074.8|1073.3|13
1652191700000|2022-05-10 14:08:20|1075|1073.5|1074.8|1073.3|1075.3|1073.8|1074.5|1073.3|7
1652191710000|2022-05-10 14:08:30|1075|1073.5|1075.3|1073.8|1075.8|1074.3|1075|1073.5|35
1652191720000|2022-05-10 14:08:40|1075.5|1074|1075.5|1074|1075.5|1074|1075.3|1074|48
1652191730000|2022-05-10 14:08:50|1075.3|1073.8|1075.5|1074|1075.5|1074|1075.3|1073.8|8
1652191740000|2022-05-10 14:09:00|1075.8|1074.5|1075.5|1074|1075.8|1074.5|1075.3|1073.8|46
1652191750000|2022-05-10 14:09:10|1075.3|1073.8|1075|1073.5|1075.5|1074|1075|1073.5|220
1652191760000|2022-05-10 14:09:20|1075.3|1073.8|1075|1073.5|1075.3|1073.8|1075|1073.3|24
1652191770000|2022-05-10 14:09:30|1075.3|1073.8|1074.5|1073|1076|1074.5|1074.3|1072.8|60
1652191780000|2022-05-10 14:09:40|1074.3|1072.8|1073.8|1072.3|1074.5|1073|1073.8|1072.3|7
1652191790000|2022-05-10 14:09:50|1074|1072.5|1074|1072.5|1074|1072.8|1073.5|1072|26
1652191800000|2022-05-10 14:10:00|1073.8|1072|1073|1071.8|1074|1072.5|1073|1071.8|21
1652191810000|2022-05-10 14:10:10|1073.3|1071.5|1073.8|1072.3|1074|1072.5|1073.3|1071.5|71
1652191820000|2022-05-10 14:10:20|1074|1072.5|1074.5|1072.8|1074.8|1073.3|1073.8|1072.3|9
1652191830000|2022-05-10 14:10:30|1074.3|1073|1073.8|1072.3|1074.3|1073|1073.5|1072|20
1652191840000|2022-05-10 14:10:40|1073.5|1072|1073.8|1072.3|1074|1072.3|1073.3|1071.8|5
1652191850000|2022-05-10 14:10:50|1073.5|1073.3|1074.5|1073|1074.8|1073.3|1073.5|1073|180
1652191860000|2022-05-10 14:11:00|1074.3|1072.8|1075|1073.5|1075.3|1073.8|1074|1072.5|68
1652191870000|2022-05-10 14:11:10|1074.8|1073.3|1074.3|1072.8|1074.8|1073.3|1074.3|1072.8|38
1652191880000|2022-05-10 14:11:20|1074.5|1073|1074.5|1073|1074.8|1073.3|1074.3|1072.8|86
1652191890000|2022-05-10 14:11:30|1074.3|1072.8|1073.3|1071.8|1074.3|1072.8|1073|1071.5|13
1652191900000|2022-05-10 14:11:40|1073|1071.5|1072.8|1071.5|1073|1071.8|1072.8|1071.5|3
1652191910000|2022-05-10 14:11:50|1072.5|1071|1072.8|1071.3|1072.8|1071.3|1072.5|1071|12
1652191920000|2022-05-10 14:12:00|1072.5|1071|1073.5|1072|1073.5|1072|1072.5|1070.8|39
1652191930000|2022-05-10 14:12:10|1073.8|1072.3|1073.5|1072|1074|1072.8|1073.5|1072|6
1652191940000|2022-05-10 14:12:20|1073.3|1071.8|1073.3|1071.8|1073.8|1072|1073.3|1071.8|9
1652191950000|2022-05-10 14:12:30|1073|1071.5|1073|1071.5|1073.3|1071.8|1072.5|1071|46
1652191960000|2022-05-10 14:12:40|1072.8|1071.3|1072|1070.5|1072.8|1071.3|1071.8|1070.5|81
1652191970000|2022-05-10 14:12:50|1071.8|1070.8|1072|1070.5|1072.3|1070.8|1071.8|1070.5|7
1652191980000|2022-05-10 14:13:00|1072.3|1070.8|1072|1070.5|1072.3|1070.8|1071.8|1070|2
1652191990000|2022-05-10 14:13:10|1072.3|1070.8|1072|1070.3|1072.3|1070.8|1071.8|1070.3|21
1652192000000|2022-05-10 14:13:20|1071.8|1070|1071|1069.5|1072|1070.3|1071|1069.5|3
1652192010000|2022-05-10 14:13:30|1071.3|1069.3|1072.5|1071|1072.5|1071|1071|1069.3|65
1652192020000|2022-05-10 14:13:40|1072.3|1070.8|1073|1071.5|1073|1071.5|1072.3|1070.8|16
1652192030000|2022-05-10 14:13:50|1072.8|1071.3|1072.8|1071|1072.8|1071.3|1072.5|1071|5
1652192040000|2022-05-10 14:14:00|1072.5|1071.3|1073.3|1071.5|1073.5|1072.3|1072.3|1070.8|39
1652192050000|2022-05-10 14:14:10|1073|1071.8|1072.5|1071|1073.3|1072|1072.5|1071|12
1652192060000|2022-05-10 14:14:20|1072.8|1070.8|1072.8|1071|1072.8|1071|1072.3|1070.8|6
1652192070000|2022-05-10 14:14:30|1072.5|1070.8|1072.8|1071.3|1072.8|1071.5|1072.3|1070.8|58
1652192080000|2022-05-10 14:14:40|1072.5|1071|1071.5|1070|1072.5|1071|1071.5|1070|14
1652192090000|2022-05-10 14:14:50|1071.3|1069.8|1071|1069.3|1071.5|1070|1070.8|1069.3|26
1652192100000|2022-05-10 14:15:00|1070.8|1069.5|1070.3|1068.8|1071|1069.5|1070|1068.5|21
1652192110000|2022-05-10 14:15:10|1070.5|1069|1070.3|1068.8|1070.5|1069|1070.3|1068.5|12
1652192120000|2022-05-10 14:15:20|1070|1068.5|1070|1068.5|1070.3|1069|1070|1068.5|26
1652192130000|2022-05-10 14:15:30||1068.8||1068.5||1068.8||1068.5|1
1652192140000|2022-05-10 14:15:40|1070.5|1068.8|1070.3|1068.8|1070.5|1069|1070.3|1068.5|17
1652192150000|2022-05-10 14:15:50|1070|1068.5|1070|1068.5|1070|1069|1069.8|1068|16
1652192160000|2022-05-10 14:16:00|1070.3|1068.8|1072|1070.3|1072|1070.5|1070|1068.8|17
1652192170000|2022-05-10 14:16:10|1071.8|1070|1071|1069.5|1072.3|1070.8|1070.8|1069.3|26
1652192180000|2022-05-10 14:16:20|1071.8|1069.8|1072.5|1071|1072.5|1071|1071.8|1069.8|29
1652192190000|2022-05-10 14:16:30|1072.3|1070.8|1072|1070.5|1072.3|1070.8|1072|1070.5|4
1652192200000|2022-05-10 14:16:40|1072.3|1070.8|1071.5|1069.8|1072.3|1070.8|1071.3|1069.8|7
1652192210000|2022-05-10 14:16:50|1071.8|1070|1072|1070.5|1072.3|1070.8|1071.8|1069.8|41
1652192220000|2022-05-10 14:17:00|1071.8|1070.3|1072.3|1070.8|1072.3|1070.8|1071.5|1069.8|1
1652192230000|2022-05-10 14:17:10|1072.5|1071|1072.5|1071.3|1072.5|1071.3|1072.5|1070.8|15
1652192240000|2022-05-10 14:17:20|1072.8|1071|1072.5|1070.8|1072.8|1071|1072.3|1070.8|22
1652192250000|2022-05-10 14:17:30|1072.3|1071|1072.5|1071|1072.5|1071|1072.3|1070.5|1
1652192260000|2022-05-10 14:17:40|1073|1071.3|1073.3|1071.8|1073.3|1072|1073|1071.3|10
1652192270000|2022-05-10 14:17:50|1073||1073.3||1073.3||1073||2
1652192280000|2022-05-10 14:18:00|1073|1071.5|1072.8|1071.3|1073.3|1071.8|1072.8|1071.3|23
1652192290000|2022-05-10 14:18:10|1073|1071.5|1072.8|1071.3|1073|1071.5|1072.5|1071|3
1652192300000|2022-05-10 14:18:20|1072.5|1071|1072.8|1071|1072.8|1071|1072.5|1071|6
1652192310000|2022-05-10 14:18:30|1072.5|1071.3|1072.5|1070.8|1072.8|1071.3|1072.3|1070.8|10
1652192320000|2022-05-10 14:18:40|1072.3||1072.3||1072.5||1072||9
1652192330000|2022-05-10 14:18:50|1072.5|1070.3|1072|1070.5|1072.5|1070.5|1071.8|1070.3|24
1652192340000|2022-05-10 14:19:00|1072.3|1070.8|1072.8|1071.3|1072.8|1071.3|1072|1070.8|5
1652192350000|2022-05-10 14:19:10|1072.5|1071|1072.3|1071|1072.5|1071|1072.3|1071|26
1652192360000|2022-05-10 14:19:20|1072.5|1071.3|1072.5|1071.3|1072.5|1071.3|1072.3|1071.3|34
1652192370000|2022-05-10 14:19:30|1072.8|1071.5|1072.5|1070.8|1072.8|1071.5|1072.3|1070.8|12
1652192380000|2022-05-10 14:19:40|1072.3|1071|1072.3|1070.8|1072.5|1071|1072|1070.5|2
1652192390000|2022-05-10 14:19:50|1072|1070.5|1072|1070.5|1072|1070.8|1071.3|1069.8|8
1652192400000|2022-05-10 14:20:00|1071.8|1070.3|1071.5|1070|1071.8|1070.3|1071.3|1069.8|15
1652192410000|2022-05-10 14:20:10|1071.3|1069.8|1071.5|1070|1071.8|1070.3|1071.3|1069.8|2
1652192420000|2022-05-10 14:20:20|1071.3|1069.8|1071|1069.5|1071.5|1070|1071|1069.3|5
1652192430000|2022-05-10 14:20:30|1071.3|1069.3|1071|1069.5|1071.3|1069.8|1070.8|1069.3|10
1652192440000|2022-05-10 14:20:40|1070.8|1069.3|1071.8|1070.3|1071.8|1070.3|1070.8|1069|9
1652192450000|2022-05-10 14:20:50|1071.5|1070|1072.5|1071.3|1072.5|1071.3|1071.5|1070|22
1652192460000|2022-05-10 14:21:00|1072.8|1071.5|1072.8|1071.3|1072.8|1071.5|1072.3|1071|11
1652192470000|2022-05-10 14:21:10|1073|1071.5|1072.8|1071.3|1073|1071.5|1072.8|1071.3|3
1652192480000|2022-05-10 14:21:20|1072.3|1070.8|1072.3|1070.8|1072.8|1071|1072.3|1070.8|8
1652192490000|2022-05-10 14:21:30|1072|1070.5|1072|1070.5|1072|1070.5|1071.5|1070.3|18
1652192500000|2022-05-10 14:21:40|1071.8|1070.3|1072.3|1071|1072.5|1071|1071.8|1070.3|18
1652192510000|2022-05-10 14:21:50|1072|1070.8|1072|1070.5|1072|1070.8|1072|1070.5|8
1652192520000|2022-05-10 14:22:00|1071.8|1070.3|1070.5|1069|1071.8|1070.3|1070.5|1069|70
1652192530000|2022-05-10 14:22:10|1070|1068.8|1070|1068.5|1070.3|1068.8|1069.5|1068|14
1652192540000|2022-05-10 14:22:20|1070.3|1068.8|1069.5|1068.3|1070.3|1069|1069.5|1068|4
1652192550000|2022-05-10 14:22:30|1070|1068.5|1070.3|1068.8|1070.3|1068.8|1069.8|1068.3|16
1652192560000|2022-05-10 14:22:40|1070.8|1068.5|1070.8|1069|1070.8|1069.3|1070.5|1068.5|7
1652192570000|2022-05-10 14:22:50|1070.5|1068.8|1070.3|1068.5|1070.5|1069|1070|1068.5|6
1652192580000|2022-05-10 14:23:00|1070|1068.8|1070.5|1069|1070.5|1069|1070|1068.5|6
1652192590000|2022-05-10 14:23:10|1070.3|1068.8|1070.8|1069|1071|1069.5|1070.3|1068.8|13
1652192600000|2022-05-10 14:23:20|1070.3|1068.8|1070.3|1068.8|1070.5|1069|1069.8|1068|6
1652192610000|2022-05-10 14:23:30|1070.5|1069|1071|1069.3|1071|1069.5|1070.5|1069|6
1652192620000|2022-05-10 14:23:40|1070.8|1069|1069.8|1068.3|1071|1069|1069.5|1068|1
1652192630000|2022-05-10 14:23:50|1070|1068.5|1070.3|1069|1070.3|1069|1070|1068.3|4
1652192640000|2022-05-10 14:24:00|1070.8|1068.8|1070.5|1068.8|1070.8|1069|1070.3|1068.8|19
1652192650000|2022-05-10 14:24:10|1070.3|1068.5|1070|1068.5|1070.3|1068.5|1069.8|1068.5|3
1652192660000|2022-05-10 14:24:20|1069.8|1068.3|1070.3|1068.5|1070.3|1068.5|1069.8|1068|8
1652192670000|2022-05-10 14:24:30|1070|1068.3|1070|1068.3|1070|1068.3|1069.8|1068.3|3
1652192680000|2022-05-10 14:24:40|1069.8|1068|1069.8|1068.3|1070.3|1068.8|1069.5|1068|10
1652192690000|2022-05-10 14:24:50|1070|1068|1069.8|1068|1070.3|1068.5|1069.3|1067.8|12
1652192700000|2022-05-10 14:25:00|1069.5|1068.3|1069|1067.5|1069.8|1068.3|1069|1067.5|46
1652192710000|2022-05-10 14:25:10|1069.3|1067.8|1069.3|1067.5|1069.5|1068|1069|1067.5|10
1652192720000|2022-05-10 14:25:20|1069.5|1067.8|1069.5|1067.8|1069.8|1068.3|1069.3|1067.8|7
1652192730000|2022-05-10 14:25:30|1069.3|1068.3|1070|1068.8|1070.3|1069|1069.3|1068.3|113
1652192740000|2022-05-10 14:25:40|1069.8|1068.3|1069.8|1068.3|1070.3|1068.8|1069.8|1068|5
1652192750000|2022-05-10 14:25:50|1070|1068.5|1070.3|1068.5|1070.5|1069|1070|1068.5|2
1652192760000|2022-05-10 14:26:00|1070.5|1068.8|1070.5|1069|1070.8|1069.3|1070.3|1068.8|5
1652192770000|2022-05-10 14:26:10|1070.3|1068.8|1070|1068.3|1070.5|1069|1070|1068.3|7
1652192780000|2022-05-10 14:26:20|1069.8|1068.5|1070.3|1068.8|1070.3|1068.8|1069.8|1068.3|13
1652192790000|2022-05-10 14:26:30|1070|1068.5|1070|1068.3|1070.3|1068.8|1069.8|1068.3|3
1652192800000|2022-05-10 14:26:40|1069.8|1067.8|1069|1067.3|1069.8|1067.8|1068.8|1067.3|25
1652192810000|2022-05-10 14:26:50|1068.8|1067|1068.8|1067|1069|1067.3|1068.5|1066.8|9
1652192820000|2022-05-10 14:27:00|1068.5|1067.3|1069.3|1067.8|1070|1068.5|1068.5|1067|120
1652192830000|2022-05-10 14:27:10|1069.5|1068|1069.3|1067.5|1069.8|1068.3|1069.3|1067.5|23
1652192840000|2022-05-10 14:27:20|1069|1067.3|1070|1068.5|1070.5|1068.5|1069|1067.3|23
1652192850000|2022-05-10 14:27:30|1070.5|1068.8|1071|1069.3|1071.3|1069.5|1070.3|1068.8|31
1652192860000|2022-05-10 14:27:40|1071.3|1069.5|1071|1069.3|1071.5|1069.8|1070.8|1069.3|11
1652192870000|2022-05-10 14:27:50|1070.8|1069.5|1071.3|1069.8|1071.8|1070|1070.8|1069.5|31
1652192880000|2022-05-10 14:28:00|1071.5|1070|1071.8|1070.3|1072|1070.5|1071.3|1070|78
1652192890000|2022-05-10 14:28:10|1072|1070|1072|1070.3|1072|1070.5|1071.3|1069.8|6
1652192900000|2022-05-10 14:28:20|1072.5|1070.5|1072.8|1071|1072.8|1071.3|1072.5|1070.5|9
1652192910000|2022-05-10 14:28:30|1072.5|1071.5|1072.5|1071|1073|1071.5|1072.5|1071|19
1652192920000|2022-05-10 14:28:40|1072.3|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.8|1
1652192930000|2022-05-10 14:28:50|1072.8|1071.3|1072.5|1071|1072.8|1071.3|1072.5|1071|15
1652192940000|2022-05-10 14:29:00|1072.8|1071.3|1073|1071.8|1073|1071.8|1072.8|1071.3|54
1652192950000|2022-05-10 14:29:10|||||||||12
1652192960000|2022-05-10 14:29:20|1073.8|1072.3|1074|1072.5|1074|1072.5|1073.8|1072.3|75
1652192970000|2022-05-10 14:29:30|1074.8|1073.5|1075|1073.5|1075|1073.5|1074.3|1073|82
1652192980000|2022-05-10 14:29:40|1075.3|1073.8|1074.8|1073|1075.5|1074|1074.8|1073|14
1652192990000|2022-05-10 14:29:50|1074.5|1073.3|1074.5|1073|1074.8|1073.3|1074.3|1073|20
1652193000000|2022-05-10 14:30:00|1074.8|1073.3|1074.3|1072.8|1074.8|1073.3|1073.8|1072.5|31
1652193010000|2022-05-10 14:30:10|1074|1072.5|1074.8|1073.3|1074.8|1073.3|1073.8|1072.5|15
1652193020000|2022-05-10 14:30:20|1075.3|1073.5|1075|1073.5|1075.8|1074.3|1075|1073.5|24
1652193030000|2022-05-10 14:30:30|1075.3|1074|1076|1074.5|1076|1074.5|1075.3|1074|12
1652193040000|2022-05-10 14:30:40|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1076|1074.8|11
1652193050000|2022-05-10 14:30:50|1076|1074.5|1076.5|1075|1076.5|1075|1075.8|1074.5|26
1652193060000|2022-05-10 14:31:00|1076.3|1074.8|1075.3|1073.8|1076.3|1074.8|1075.3|1073.8|14
1652193070000|2022-05-10 14:31:10|1075.5|1073.5|1075.3|1073.8|1075.5|1073.8|1075|1073.5|7
1652193080000|2022-05-10 14:31:20|1075.5|1073.5|1075|1073.5|1075.5|1073.8|1075|1073.5|9
1652193090000|2022-05-10 14:31:30|1075.3|1073.8|1074.5|1072.8|1075.3|1073.8|1074.3|1072.8|12
1652193100000|2022-05-10 14:31:40|1074.3|1073|1074.8|1073.3|1075.3|1073.8|1074.3|1073|75
1652193110000|2022-05-10 14:31:50|1075|1073|1074.8|1073|1075|1073.8|1074.8|1073|18
1652193120000|2022-05-10 14:32:00|1074.5|1073.3|1074.5|1073|1074.8|1073.3|1074.3|1073|27
1652193130000|2022-05-10 14:32:10|1074.8|1073.3|1075.3|1073.8|1075.5|1074|1074.8|1073.3|43
1652193140000|2022-05-10 14:32:20|1075|1073.5|1074.5|1073|1075.3|1073.5|1074.5|1073|8
1652193150000|2022-05-10 14:32:30|1074.8|1073.3|1075|1073.5|1075|1073.5|1074.8|1073.3|30
1652193160000|2022-05-10 14:32:40|1075.3|1073.3|1074.8|1073.3|1075.3|1073.3|1074.8|1073.3|4
1652193170000|2022-05-10 14:32:50|1074.3|1073|1075|1073.5|1075|1073.5|1074.3|1073|5
1652193180000|2022-05-10 14:33:00|1075.5|1073.3|1075.5|1074|1075.8|1074.5|1075.5|1073.3|51
1652193190000|2022-05-10 14:33:10|1075|1074.3|1074|1072.5|1075|1074.3|1074|1072.5|7
1652193200000|2022-05-10 14:33:20|1074.3|1072.8|1074|1072.5|1074.5|1072.8|1073.8|1072.5|29
1652193210000|2022-05-10 14:33:30|1073.8|1072.8|1074.3|1072.8|1074.3|1072.8|1073.8|1072.5|9
1652193220000|2022-05-10 14:33:40|1074|1072.5|1074.3|1072.5|1074.3|1072.8|1074|1072.5|3
1652193230000|2022-05-10 14:33:50|1074.5|1072.8|1073.8|1072.5|1074.5|1073|1073.8|1072.5|20
1652193240000|2022-05-10 14:34:00|1074|1071.5|1073|1071.5|1074|1071.8|1072.8|1071|84
1652193250000|2022-05-10 14:34:10|1073.3|1071.8|1075.8|1074.3|1075.8|1074.3|1073.3|1071.8|32
1652193260000|2022-05-10 14:34:20|1076|1074|1075.5|1074|1076.3|1074.5|1075.5|1074|24
1652193270000|2022-05-10 14:34:30|1075.8|1074.3|1076.3|1074.5|1076.3|1075|1075.8|1074.3|19
1652193280000|2022-05-10 14:34:40|1076|1074.8|1076|1074.5|1076.3|1074.8|1076|1074.5|17
1652193290000|2022-05-10 14:34:50|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076|1074.5|43
1652193300000|2022-05-10 14:35:00|1077|1075.5|1076.3|1074.8|1077|1075.5|1076|1074.5|51
1652193310000|2022-05-10 14:35:10|1076|1074.5|1075.3|1073.8|1076.3|1074.5|1075.3|1073.8|8
1652193320000|2022-05-10 14:35:20|1075.5|1074|1075.3|1073.8|1075.8|1074|1075.3|1073.8|6
1652193330000|2022-05-10 14:35:30|1075.5|1074|1075|1073.5|1075.5|1074|1074.8|1073.3|3
1652193340000|2022-05-10 14:35:40|1075.3||1075||1075.3||1075||2
1652193350000|2022-05-10 14:35:50|1075.3|1073.8|1075.8|1074.3|1076|1074.3|1075|1073.8|12
1652193360000|2022-05-10 14:36:00|1076|1074.5|1075.5|1074|1076|1074.5|1075.3|1074|5
1652193370000|2022-05-10 14:36:10|1075.3|1074.3|1075.8|1074.3|1075.8|1074.3|1075.3|1074.3|5
1652193380000|2022-05-10 14:36:20|1076.3|1074.8|1075.8|1074|1076.5|1074.8|1075.5|1074|59
1652193390000|2022-05-10 14:36:30|1075.5|1073.8|1074.8|1073.3|1075.5|1074|1074.8|1073.3|21
1652193400000|2022-05-10 14:36:40|1074.5|1073|1074.3|1072.8|1074.5|1073|1074.3|1072.5|7
1652193410000|2022-05-10 14:36:50|1074.5|1072.5|1074.5|1073.3|1074.5|1073.3|1074.5|1072.5|11
1652193420000|2022-05-10 14:37:00|1074.8|1073.8|1075|1073.5|1075.8|1074|1074.8|1073.3|18
1652193430000|2022-05-10 14:37:10|1074.8|1073.3|1074.5|1073|1074.8|1073.3|1074.3|1072.8|3
1652193440000|2022-05-10 14:37:20|1075|1073.3|1075|1073.5|1075|1073.5|1075|1073.3|32
1652193450000|2022-05-10 14:37:30|1074.8|1073.3|1074.8|1073|1074.8|1073.3|1074.8|1073|5
1652193460000|2022-05-10 14:37:40|1074.5|1073.3|1075.5|1073.8|1075.5|1074|1074.5|1073|9
1652193470000|2022-05-10 14:37:50|1075.3|1073.5|1074.8|1073.3|1075.3|1073.5|1074.5|1073|19
1652193480000|2022-05-10 14:38:00|1075|1073|1074.8|1073.3|1075|1073.3|1074.8|1073|5
1652193490000|2022-05-10 14:38:10|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1072.8|11
1652193500000|2022-05-10 14:38:20|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.5|21
1652193510000|2022-05-10 14:38:30|1073.8|1072|1073.8|1072|1073.8|1072|1073.3|1071.8|21
1652193520000|2022-05-10 14:38:40|1074.3|1072.3|1074.8|1073.3|1074.8|1073.3|1074.3|1072|5
1652193530000|2022-05-10 14:38:50|1075|1073.5|1074.5|1073|1075|1073.5|1074.5|1073|14
1652193540000|2022-05-10 14:39:00|1073.8|1072.3|1073.5|1072|1074|1072.3|1073.5|1072|10
1652193550000|2022-05-10 14:39:10|1073.3|1071.8|1073.3|1071.5|1073.5|1072|1073.3|1071.5|2
1652193560000|2022-05-10 14:39:20|1073.5|1071.8|1073|1071.5|1073.5|1072|1073|1071.5|15
1652193570000|2022-05-10 14:39:30|1073.3|1071.8|1073|1071.3|1073.3|1071.8|1073|1071.3|15
1652193580000|2022-05-10 14:39:40|1073.3|1071.5|1072.8|1071.5|1073.3|1071.8|1072.8|1071.3|37
1652193590000|2022-05-10 14:39:50|1072.5|1071|1072.3|1070.8|1072.8|1071.3|1072.3|1070.8|9
1652193600000|2022-05-10 14:40:00|1072|1070.5|1072.8|1071.3|1072.8|1071.3|1071.5|1070.3|7
1652193610000|2022-05-10 14:40:10|1073|1071.5|1072.5|1071|1073|1071.5|1072.5|1071|12
1652193620000|2022-05-10 14:40:20|1072.8|1071.3|1073|1071.3|1073|1071.3|1072.8|1071|3
1652193630000|2022-05-10 14:40:30|1073.3|1071.5|1073.5|1071.8|1073.5|1071.8|1073.3|1071.3|1
1652193640000|2022-05-10 14:40:40|1073.3|1071.5|1072.8|1071.3|1073.3|1071.5|1072.8|1071.3|6
1652193650000|2022-05-10 14:40:50|1072.5|1071|1072.8|1071.3|1072.8|1071.3|1072.5|1071|3
1652193660000|2022-05-10 14:41:00|1072.3|1070.8|1072.3|1070.5|1072.5|1070.8|1072|1070.5|25
1652193670000|2022-05-10 14:41:10|1072.5|1070.8|1071.8|1070.3|1072.5|1071|1071.5|1070|52
1652193680000|2022-05-10 14:41:20|1071.5|1070|1071.3|1069.8|1071.5|1070|1071|1069.5|72
1652193690000|2022-05-10 14:41:30|1071|1070|1071.3|1069.5|1071.3|1070|1070.5|1069|27
1652193700000|2022-05-10 14:41:40|1071|1069.8|1071.3|1069.5|1071.3|1069.8|1071|1069.5|31
1652193710000|2022-05-10 14:41:50|1071.5|1069.8|1072.3|1070.8|1072.3|1070.8|1071.5|1069.8|66
1652193720000|2022-05-10 14:42:00|1071.8|1070.5|1072|1070.3|1072.3|1070.8|1071.5|1070.3|20
1652193730000|2022-05-10 14:42:10|1071.8|1070.5|1072|1070.5|1072.3|1070.8|1071.8|1070.3|3
1652193740000|2022-05-10 14:42:20|1071.8|1070.3|1071|1069.5|1072|1070.3|1071|1069.3|8
1652193750000|2022-05-10 14:42:30|1071.3|1070|1070.8|1069|1071.5|1070|1070.8|1069|11
1652193760000|2022-05-10 14:42:40|1070.5|1069.3|1070.8|1069.3|1071|1069.5|1070.5|1069.3|0
1652193770000|2022-05-10 14:42:50||1069||1069.3||1069.5||1069|3
1652193780000|2022-05-10 14:43:00|1071.8|1069.5|1071.8|1070.3|1071.8|1070.3|1071.8|1069.5|30
1652193790000|2022-05-10 14:43:10|1072|1069.8|1071.3|1069.8|1072|1070|1071.3|1069.8|11
1652193800000|2022-05-10 14:43:20|1071|1069.5|1071.3|1069.8|1071.3|1069.8|1071|1069.5|9
1652193810000|2022-05-10 14:43:30|1071|1069.5|1071.3|1069.8|1071.3|1069.8|1071|1069.3|5
1652193820000|2022-05-10 14:43:40|1071|1069.5|1070.8|1069|1071|1069.5|1070.5|1068.8|5
1652193830000|2022-05-10 14:43:50|1070.5|1069.3|1071.8|1070|1072|1070.5|1070.5|1069.3|23
1652193840000|2022-05-10 14:44:00|1072|1070.3|1072.8|1071.3|1072.8|1071.3|1072|1070.3|60
1652193850000|2022-05-10 14:44:10|1073|1071.5|1073|1071.5|1073|1071.5|1072.3|1071|6
1652193860000|2022-05-10 14:44:20|1072.8|1071.8|1073|1071.5|1073.5|1072|1072.8|1071.5|17
1652193870000|2022-05-10 14:44:30|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.5|1071|0
1652193880000|2022-05-10 14:44:40|1072.3|1070.8|1071.5|1070.3|1072.5|1070.8|1071.5|1070.3|5
1652193890000|2022-05-10 14:44:50|1071.8|1070|1071.8|1070|1072|1070.5|1071.5|1070|20
1652193900000|2022-05-10 14:45:00|1071.5|1070.5|1071|1069.5|1072|1070.5|1071|1069.5|2
1652193910000|2022-05-10 14:45:10|1071.3|1069.8|1071|1069.5|1071.3|1069.8|1070.8|1069.5|6
1652193920000|2022-05-10 14:45:20|1071.3|1069|1070.3|1068.8|1071.3|1069|1070.3|1068.8|3
1652193930000|2022-05-10 14:45:30|1070.8|1069|1070.3|1068.8|1070.8|1069|1070.3|1068.8|9
1652193940000|2022-05-10 14:45:40|1070|1068.5|1070.5|1069|1070.5|1069|1070|1068.5|12
1652193950000|2022-05-10 14:45:50|1070.3|1068.8|1070.3|1068.8|1070.5|1069|1070.3|1068.8|34
1652193960000|2022-05-10 14:46:00|1070.5|1069|1070.3|1068.8|1070.5|1069.3|1070.3|1068.8|25
1652193970000|2022-05-10 14:46:10|1070.5|1069|1070.3|1069|1070.8|1069.3|1070.3|1068.8|57
1652193980000|2022-05-10 14:46:20|1070.5|1068.8|1070.8|1069.3|1070.8|1069.3|1070|1068.8|22
1652193990000|2022-05-10 14:46:30|1070.5|1069|1071|1069.8|1071.3|1069.8|1070.3|1068.8|41
1652194000000|2022-05-10 14:46:40|1070.8|1069.5|1070.3|1068.8|1070.8|1069.5|1070|1068.8|50
1652194010000|2022-05-10 14:46:50|1070.5|1069|1070.3|1068.8|1070.5|1069|1070|1068.5|25
1652194020000|2022-05-10 14:47:00|1070.5|1069|1071.3|1070|1071.3|1070|1070.5|1069|59
1652194030000|2022-05-10 14:47:10|1071|1069.8|1071.3|1069.8|1071.3|1069.8|1070.8|1069.5|44
1652194040000|2022-05-10 14:47:20|1071|1069.5|1070.5|1069.3|1071|1069.5|1070.3|1069|17
1652194050000|2022-05-10 14:47:30|1070.8|1069.5|1070.5|1069|1070.8|1069.5|1070|1068.8|23
1652194060000|2022-05-10 14:47:40|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.5|1069|0
1652194070000|2022-05-10 14:47:50|1070.5||1070.8||1070.8||1070.5||13
1652194080000|2022-05-10 14:48:00|1071|1069.5|1071|1069.5|1071|1069.5|1070.5|1069|29
1652194090000|2022-05-10 14:48:10|1070.8|1069.3|1070.8|1069|1070.8|1069.3|1070.3|1068.8|9
1652194100000|2022-05-10 14:48:20|1070.5|1069.3|1069.8|1068.5|1070.5|1069.3|1069.8|1068.5|6
1652194110000|2022-05-10 14:48:30|1070|1068.3|1069.8|1068.3|1070.3|1068.8|1069.5|1068|9
1652194120000|2022-05-10 14:48:40|1069.5|1068|1069.3|1067.8|1069.5|1068|1069|1067.5|4
1652194130000|2022-05-10 14:48:50|1068.8|1067.3|1067.5|1066|1068.8|1067.3|1067.5|1066|76
1652194140000|2022-05-10 14:49:00|1067.3|1066.3|1066.3|1065|1067.5|1066.3|1066.3|1065|19
1652194150000|2022-05-10 14:49:10|1066.5|1064.8|1066.8|1065|1067.3|1065.5|1066.3|1064.8|67
1652194160000|2022-05-10 14:49:20|1066.5|1064.5|1066.5|1064.8|1066.8|1065|1066|1064.5|20
1652194170000|2022-05-10 14:49:30|1066.3|1064.5|1066.3|1064.5|1066.8|1065|1066|1064.5|23
1652194180000|2022-05-10 14:49:40|1065.8|1064.8|1066|1064.3|1066.3|1064.8|1065.5|1064|18
1652194190000|2022-05-10 14:49:50|1065.8|1064.5|1066|1064.3|1066.3|1064.5|1065.5|1064|5
1652194200000|2022-05-10 14:50:00|1065.8|1064.5|1064.5|1063|1066|1064.5|1064.5|1063|153
1652194210000|2022-05-10 14:50:10|1064.8|1063.3|1064.3|1062.8|1064.8|1063.3|1064.3|1062.8|27
1652194220000|2022-05-10 14:50:20|1064.5|1063|1064.3|1062.8|1064.8|1063.3|1064.3|1062.5|27
1652194230000|2022-05-10 14:50:30|1064.5|1063|1064|1062.3|1064.8|1063.3|1063.8|1062.3|14
1652194240000|2022-05-10 14:50:40|1063.3|1061.8|1062.5|1061|1063.8|1062.3|1062.5|1061|41
1652194250000|2022-05-10 14:50:50|1062.3|1060.8|1063.8|1062.3|1064|1062.3|1062.3|1060.8|13
1652194260000|2022-05-10 14:51:00|1064|1062|1064.5|1063|1064.5|1063|1063.8|1062|56
1652194270000|2022-05-10 14:51:10|1064.3|1063.3|1064|1062.5|1064.5|1063.3|1063.8|1062|49
1652194280000|2022-05-10 14:51:20|1063.8|1062.3|1063.5|1062|1064|1062.8|1063.5|1061.8|3
1652194290000|2022-05-10 14:51:30|1063.8|1061.8|1064|1062.5|1064|1062.5|1063.5|1061.8|40
1652194300000|2022-05-10 14:51:40|1063.8|1062.3|1064.5|1062.8|1064.8|1063|1063.8|1062.3|11
1652194310000|2022-05-10 14:51:50|1064.3|1062.5|1065|1063.5|1065.3|1063.8|1064.3|1062.5|35
1652194320000|2022-05-10 14:52:00|1065.5|1063.8|1067|1065.5|1067|1065.5|1065.3|1063.8|57
1652194330000|2022-05-10 14:52:10|1067.3|1065.8|1068.3|1066.5|1068.3|1066.8|1067.3|1065.8|77
1652194340000|2022-05-10 14:52:20|1068|1066.8|1067|1065.5|1068.5|1066.8|1066.8|1065.5|28
1652194350000|2022-05-10 14:52:30|1066.8|1065.8|1067|1065.5|1067.8|1066|1066.8|1065.5|6
1652194360000|2022-05-10 14:52:40|1067.3|1065.8|1067.3|1065.8|1067.5|1065.8|1067.3|1065.5|8
1652194370000|2022-05-10 14:52:50|1067.5|1066|1067.3|1065.8|1068|1066.5|1067.3|1065.8|14
1652194380000|2022-05-10 14:53:00|1067|1065.5|1067|1065.5|1067.5|1065.5|1066.8|1065.3|14
1652194390000|2022-05-10 14:53:10|1067.3|1065.3|1067.3|1065.8|1067.3|1065.8|1067|1065.3|12
1652194400000|2022-05-10 14:53:20|1067.8|1066|1067|1065.5|1067.8|1066.3|1066.8|1065.3|6
1652194410000|2022-05-10 14:53:30|1067.3|1065.3|1066.8|1065|1067.3|1065.8|1066.5|1065|6
1652194420000|2022-05-10 14:53:40|1066.5|1065.3|1067.3|1065.8|1067.3|1066|1066.5|1065|5
1652194430000|2022-05-10 14:53:50|1067.8|1066|1067.8|1066.3|1068|1066.5|1067.8|1066|15
1652194440000|2022-05-10 14:54:00|1068.3|1066.8|1069|1067.5|1069|1067.5|1068.3|1066.5|18
1652194450000|2022-05-10 14:54:10|1068.8||1068.8||1069.3||1068.8||9
1652194460000|2022-05-10 14:54:20|1069|1067.8|1069|1067.5|1069|1067.8|1068.5|1067|12
1652194470000|2022-05-10 14:54:30|1068.8|1067.3|1069|1067.5|1069|1067.5|1068.8|1067.3|3
1652194480000|2022-05-10 14:54:40|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.5|6
1652194490000|2022-05-10 14:54:50|1069.8|1068.3|1069.8|1068|1069.8|1068.3|1069.3|1067.8|16
1652194500000|2022-05-10 14:55:00|1069.5|1068.3|1070|1068.8|1070.3|1068.8|1069.5|1068.3|6
1652194510000|2022-05-10 14:55:10|1070.3|1069|1070.5|1069|1070.5|1069|1070|1069|7
1652194520000|2022-05-10 14:55:20|1070.3|1069.3|1070.3|1068.8|1070.5|1069.3|1070.3|1068.8|33
1652194530000|2022-05-10 14:55:30|1070.5|1069|1070.8|1069|1071.5|1070|1070.5|1068.8|24
1652194540000|2022-05-10 14:55:40|1070.5|1068.8|1070.5|1068.8|1070.8|1069|1069.8|1068.3|16
1652194550000|2022-05-10 14:55:50|1070.3|1069|1071|1069.3|1071|1069.5|1070.3|1068.8|47
1652194560000|2022-05-10 14:56:00|1070.8|1068.8|1070.3|1068.8|1070.8|1069|1070.3|1068.5|16
1652194570000|2022-05-10 14:56:10|1070.5|1069|1071|1069.5|1071.8|1070|1070.5|1069|25
1652194580000|2022-05-10 14:56:20|1070.8|1069.3|1070.3|1068.8|1070.8|1069.3|1070.3|1068.8|9
1652194590000|2022-05-10 14:56:30|1070.5|1069|1071.3|1069.8|1071.3|1069.8|1070.5|1069|45
1652194600000|2022-05-10 14:56:40|1071|1069.5|1070.8|1069|1071.5|1070|1070.5|1069|3
1652194610000|2022-05-10 14:56:50|1071|1069.3|1071|1069.5|1071.3|1069.8|1070.5|1069|2
1652194620000|2022-05-10 14:57:00|1070.8|1069.3|1069.8|1068|1071|1069.3|1069.8|1068|27
1652194630000|2022-05-10 14:57:10|1070|1068.3|1070.3|1068.5|1070.3|1068.8|1069.8|1068|4
1652194640000|2022-05-10 14:57:20|1070|1068.8|1070.3|1068.8|1070.3|1068.8|1070|1068.8|15
1652194650000|2022-05-10 14:57:30|1070|1068.5|1068.5|1067|1070.3|1068.5|1068.5|1067|15
1652194660000|2022-05-10 14:57:40|1068.3|1066.8|1068.8|1067.3|1068.8|1067.3|1068|1066.5|18
1652194670000|2022-05-10 14:57:50|1069|1067.5|1068.5|1066.8|1069.3|1067.8|1068.5|1066.8|12
1652194680000|2022-05-10 14:58:00|1069|1067|1068.8|1067.3|1069|1067.8|1068.5|1066.8|6
1652194690000|2022-05-10 14:58:10|1068.5|1067|1068.5|1067.3|1068.8|1067.3|1068.3|1067|16
1652194700000|2022-05-10 14:58:20|1068.8|1067.5|1067.8|1066.5|1068.8|1067.5|1067.8|1066.5|55
1652194710000|2022-05-10 14:58:30|1068|1066.3|1067.3|1065.5|1068|1066.3|1067|1065.3|67
1652194720000|2022-05-10 14:58:40|1067|1065.8|1067.5|1065.8|1067.5|1066|1067|1065.5|18
1652194730000|2022-05-10 14:58:50|1067.3||1067||1067.5||1067||5
1652194740000|2022-05-10 14:59:00|1067.3|1065.5|1066.3|1064.8|1067.3|1065.5|1066|1064.5|32
1652194750000|2022-05-10 14:59:10|1066.8|1065.3|1067.5|1066|1067.8|1066.3|1066.5|1065|42
1652194760000|2022-05-10 14:59:20|1067|1065.8|1066.3|1064.5|1067|1065.8|1066|1064.3|14
1652194770000|2022-05-10 14:59:30|1066|1064|1066.5|1064.8|1066.5|1065|1065.8|1064|39
1652194780000|2022-05-10 14:59:40|1066.3|1065|1066.3|1064.5|1066.8|1065|1066|1064.3|23
1652194790000|2022-05-10 14:59:50|1066|1064.3|1066.3|1064.8|1066.3|1064.8|1065.8|1064.3|51
1652194800000|2022-05-10 15:00:00|1066|1064.3|1066.5|1065|1067|1065.5|1066|1064.3|27
1652194810000|2022-05-10 15:00:10|1066.8|1064.8|1066.5|1065|1066.8|1065.3|1066.3|1064.8|62
1652194820000|2022-05-10 15:00:20|1066.3|1064.8|1067.5|1066|1067.8|1066.3|1066|1064.8|82
1652194830000|2022-05-10 15:00:30|1067.8|1066.3|1070.3|1069|1070.3|1069|1067.5|1066|275
1652194840000|2022-05-10 15:00:40|1070|1068.8|1069.8|1068|1070.3|1068.8|1069.3|1067.5|76
1652194850000|2022-05-10 15:00:50|1069.5|1068.3|1069.5|1068|1069.5|1068.3|1068.8|1067.3|39
1652194860000|2022-05-10 15:01:00|1069.8|1068.5|1069.8|1068.5|1070.5|1069|1069.5|1068.5|101
1652194870000|2022-05-10 15:01:10|1070|1068.3|1069.8|1068.3|1070.3|1068.8|1069.8|1068.3|26
1652194880000|2022-05-10 15:01:20|1069.5|1068|1067.8|1066.3|1069.8|1068|1067.8|1066.3|46
1652194890000|2022-05-10 15:01:30|1067.5|1066|1066.5|1065|1067.8|1066.3|1066.5|1064.8|50
1652194900000|2022-05-10 15:01:40|1066.3|1064.5|1066.8|1065.3|1066.8|1065.3|1066.3|1064.5|61
1652194910000|2022-05-10 15:01:50|1066.5|1065|1065.5|1064|1066.8|1065.3|1065.5|1063.8|27
1652194920000|2022-05-10 15:02:00|1065.8|1063.8|1066.3|1065|1067|1065.5|1065.5|1063.8|30
1652194930000|2022-05-10 15:02:10|1066.5|1064.8|1065.8|1064.3|1066.8|1065|1065.8|1064.3|29
1652194940000|2022-05-10 15:02:20|1066|1064.5|1066.3|1064.5|1066.3|1064.8|1065.8|1064.5|6
1652194950000|2022-05-10 15:02:30|1066|1064|1066.3|1064.5|1066.3|1064.5|1065.5|1063.8|53
1652194960000|2022-05-10 15:02:40|1066|1064.8|1065.3|1063.5|1066.3|1064.8|1065.3|1063.5|40
1652194970000|2022-05-10 15:02:50|1065|1063.8|1065.5|1064|1065.8|1064.3|1065|1063.8|11
1652194980000|2022-05-10 15:03:00|1065.3|1063.8|1066.3|1064.8|1066.3|1064.8|1065.3|1063.8|36
1652194990000|2022-05-10 15:03:10|1066.5|1065.3|1067.3|1065.8|1067.3|1065.8|1066.3|1064.8|36
1652195000000|2022-05-10 15:03:20|1067.5|1066|1066.8|1065.3|1067.5|1066|1066.5|1065|7
1652195010000|2022-05-10 15:03:30|1067|1065.5|1067|1065.5|1067.3|1065.8|1067|1065.5|7
1652195020000|2022-05-10 15:03:40|1066.8|1065.8|1066|1064.3|1067|1065.8|1066|1064.3|11
1652195030000|2022-05-10 15:03:50|1065.8|1064.5|1065.5|1064|1066|1064.8|1065.5|1064|1
1652195040000|2022-05-10 15:04:00|1065.8|1064.3|1065.3|1063.5|1065.8|1064.3|1064.3|1062.8|69
1652195050000|2022-05-10 15:04:10|1065|1063.3|1064.8|1063|1065.3|1063.8|1063.8|1062|110
1652195060000|2022-05-10 15:04:20|1064.3|1063.3|1064.8|1063|1064.8|1063.5|1064.3|1062.8|13
1652195070000|2022-05-10 15:04:30|1064.5|1063.3|1064.5|1062.8|1064.8|1063.3|1064|1062.5|7
1652195080000|2022-05-10 15:04:40|1064.8|1063|1065|1063.3|1065.3|1063.5|1064.5|1062.8|6
1652195090000|2022-05-10 15:04:50|1065.3|1063.5|1066.5|1065|1066.5|1065|1065.3|1063.5|14
1652195100000|2022-05-10 15:05:00|1066.8|1065.5|1066.5|1065|1068|1066.5|1066.5|1065|56
1652195110000|2022-05-10 15:05:10|1066.3|1064.8|1066.5|1064.8|1066.5|1065|1065.8|1064.3|14
1652195120000|2022-05-10 15:05:20|1066.3|1064.5|1066.5|1065|1066.5|1065|1065.5|1064|10
1652195130000|2022-05-10 15:05:30|1066.3|1064.5|1065.5|1064|1066.3|1064.5|1065.3|1063.8|10
1652195140000|2022-05-10 15:05:40|1066|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.3|27
1652195150000|2022-05-10 15:05:50|1066|1064.8|1066.5|1065|1066.5|1065|1066|1064.8|19
1652195160000|2022-05-10 15:06:00|1066.3|1064.5|1065|1063.5|1066.3|1064.5|1065|1063.5|11
1652195170000|2022-05-10 15:06:10|1064.8|1063.3|1065|1063.5|1065|1063.5|1064.5|1062.8|11
1652195180000|2022-05-10 15:06:20|1064.8|1063.3|1065|1063.5|1065|1063.5|1064.8|1063.3|6
1652195190000|2022-05-10 15:06:30|1063.5|1062|1064.3|1062.5|1064.3|1062.8|1063.5|1062|32
1652195200000|2022-05-10 15:06:40|1063.8|1062.3|1063.5|1062|1063.8|1062.3|1063|1061.3|108
1652195210000|2022-05-10 15:06:50|1063.3|1061.8|1063.8|1062|1064.5|1063|1063.3|1061.8|68
1652195220000|2022-05-10 15:07:00|1064|1062.3|1064.8|1063|1065|1063.3|1063.5|1062|55
1652195230000|2022-05-10 15:07:10|1064.3|1062.8|1063.8|1062.3|1064.8|1063|1063.5|1062|14
1652195240000|2022-05-10 15:07:20|1064|1062|1063.5|1062|1064|1062.3|1062.5|1061.3|9
1652195250000|2022-05-10 15:07:30|1063|1061.8|1063.8|1062.3|1063.8|1062.3|1063|1061.5|16
1652195260000|2022-05-10 15:07:40|1064|1062.5|1063.5|1061.8|1064.8|1063.5|1063.5|1061.8|41
1652195270000|2022-05-10 15:07:50|1063.8|1062|1064|1062.3|1064.3|1062.5|1063.3|1061.5|20
1652195280000|2022-05-10 15:08:00|1064.3|1062.5|1065.3|1063.5|1065.3|1063.5|1064|1062.5|18
1652195290000|2022-05-10 15:08:10|1065|1064|1065.5|1063.8|1065.5|1064|1064.8|1063.5|53
1652195300000|2022-05-10 15:08:20|1065.8|1064.3|1064.8|1063|1065.8|1064.3|1064.8|1063|22
1652195310000|2022-05-10 15:08:30|1064.5|1063.3|1065|1063.5|1065.3|1063.8|1064.5|1063.3|51
1652195320000|2022-05-10 15:08:40|1065.3|1063.8|1064.8|1063.5|1065.5|1064.3|1064.8|1063.5|43
1652195330000|2022-05-10 15:08:50|1065|1063.3|1063.5|1062|1065|1063.3|1063.5|1062|17
1652195340000|2022-05-10 15:09:00|1063.3|1061.8|1063.8|1062.3|1063.8|1062.3|1063|1061.5|26
1652195350000|2022-05-10 15:09:10|1064|1062.5|1064.3|1062.8|1064.3|1062.8|1063.8|1062.3|15
1652195360000|2022-05-10 15:09:20|1064|1062.5|1064|1062.3|1064.3|1062.5|1063.8|1062|33
1652195370000|2022-05-10 15:09:30|1063.8|1062|1063.3|1061.5|1064|1062.3|1063.3|1061.5|6
1652195380000|2022-05-10 15:09:40|1063.5|1061.8|1063.5|1061.8|1063.5|1062|1063.3|1061.8|16
1652195390000|2022-05-10 15:09:50|1063.8|1062|1063.8|1062|1063.8|1062.3|1063.3|1061.8|27
1652195400000|2022-05-10 15:10:00|1063.5|1062.3|1063.5|1062|1063.5|1062.3|1063.3|1061.8|35
1652195410000|2022-05-10 15:10:10|1063.3|1061.8|1062.8|1061.3|1063.3|1061.8|1062.5|1060.8|25
1652195420000|2022-05-10 15:10:20|1063|1061|1062.8|1061.3|1063|1061.3|1062.8|1061|9
1652195430000|2022-05-10 15:10:30|1063.3|1061.5|1062.8|1061.3|1063.3|1061.5|1062.5|1061|5
1652195440000|2022-05-10 15:10:40|1063|1061.5|1063|1061.3|1063|1061.5|1062.8|1061.3|15
1652195450000|2022-05-10 15:10:50|1063.3|1061.5|1064|1062.3|1064|1062.5|1063.3|1061.5|23
1652195460000|2022-05-10 15:11:00|1063.8|1062.5|1065.3|1063.5|1065.3|1063.5|1063.8|1062.3|30
1652195470000|2022-05-10 15:11:10|1065.5|1063.8|1064.8|1063.3|1065.5|1064|1064.5|1062.8|10
1652195480000|2022-05-10 15:11:20|1064.5|1063|1065|1063.5|1065.3|1063.8|1064.5|1063|15
1652195490000|2022-05-10 15:11:30|1064.8|1063.3|1063.8|1062.3|1065|1063.3|1063.8|1062.3|15
1652195500000|2022-05-10 15:11:40|1063.5|1062|1063.3|1062|1064|1062.5|1063.3|1061.8|8
1652195510000|2022-05-10 15:11:50|1063|1061.8|1062.3|1060.8|1063|1061.8|1061.8|1060|39
1652195520000|2022-05-10 15:12:00|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.3|1059.8|50
1652195530000|2022-05-10 15:12:10|1062|1060.5|1063|1061.5|1063.3|1061.5|1062|1060.5|12
1652195540000|2022-05-10 15:12:20|1062.8|1061.3|1062.8|1061|1062.8|1061.5|1062.8|1061|3
1652195550000|2022-05-10 15:12:30|1062.3|1061.3|1063|1061.5|1063.3|1061.5|1062.3|1061.3|7
1652195560000|2022-05-10 15:12:40|1063.3|1061.8|1064.3|1062.5|1064.3|1062.5|1063.3|1061.8|24
1652195570000|2022-05-10 15:12:50|1064|1062|1064.3|1062.5|1064.3|1062.5|1063.5|1062|11
1652195580000|2022-05-10 15:13:00|1064|1062.8|1063.5|1062.3|1064.3|1062.8|1063.5|1062|6
1652195590000|2022-05-10 15:13:10|1063.3|1061.8|1063|1061.8|1063.3|1061.8|1062.8|1061.3|12
1652195600000|2022-05-10 15:13:20|1063.3|1062|1063.3|1061.5|1063.5|1062|1062.8|1061.3|13
1652195610000|2022-05-10 15:13:30|1063|1061.3|1063|1061.5|1063|1061.5|1062.5|1061|58
1652195620000|2022-05-10 15:13:40|1063.3|1062|1062.5|1061|1063.3|1062|1062.5|1061|20
1652195630000|2022-05-10 15:13:50|1062.3|1060.8|1062.5|1061|1062.5|1061|1062.3|1060.8|19
1652195640000|2022-05-10 15:14:00|1062.3|1060.8|1062|1060.3|1062.3|1060.8|1061.5|1060|34
1652195650000|2022-05-10 15:14:10|1061.8|1060|1061.5|1060|1061.8|1060|1061.5|1059.8|0
1652195660000|2022-05-10 15:14:20|1061.3|1059.8|1061.5|1059.8|1061.5|1059.8|1061|1059.5|11
1652195670000|2022-05-10 15:14:30|1061.3|1060|1059.3|1057.8|1061.3|1060|1058.8|1057.3|211
1652195680000|2022-05-10 15:14:40|1059|1057|1058.5|1057|1059.3|1057|1058.5|1056.8|9
1652195690000|2022-05-10 15:14:50|1058.3|1057.3|1057.8|1056.3|1058.3|1057.3|1057.3|1055.8|42
1652195700000|2022-05-10 15:15:00|1057.5|1056|1058.3|1056.8|1058.3|1056.8|1057.5|1056|76
1652195710000|2022-05-10 15:15:10|1058|1056.5|1058|1056.5|1058.3|1057|1057.8|1056.5|12
1652195720000|2022-05-10 15:15:20|1057.8|1056|1058.3|1056.8|1058.5|1056.8|1057.8|1056|33
1652195730000|2022-05-10 15:15:30|1059|1057.3|1057.8|1056.3|1059|1057.5|1057.8|1056.3|30
1652195740000|2022-05-10 15:15:40|1057.5|1056|1057.3|1055.8|1057.8|1056.3|1057.3|1055.5|27
1652195750000|2022-05-10 15:15:50|1057.5|1056|1057.5|1056|1058|1056.5|1057.5|1055.8|8
1652195760000|2022-05-10 15:16:00|1057.3|1055.8|1057.5|1055.8|1057.8|1056.3|1057|1055.5|17
1652195770000|2022-05-10 15:16:10|1057.8|1056|1058|1056.5|1058.8|1057|1057.3|1056|11
1652195780000|2022-05-10 15:16:20|1058.3|1056|1057.8|1056.3|1058.3|1056.3|1057.3|1055.8|4
1652195790000|2022-05-10 15:16:30|1058|1056|1057.5|1056|1058|1056.5|1057.3|1055.5|14
1652195800000|2022-05-10 15:16:40|1057.8|1055.8|1057.8|1056.3|1057.8|1056.3|1057|1055.5|28
1652195810000|2022-05-10 15:16:50|1058.3|1056.5|1057.8|1056.3|1058.3|1056.5|1057.5|1056|19
1652195820000|2022-05-10 15:17:00|1058.3|1056.8|1058.8|1057.3|1059.5|1057.8|1058|1056.5|42
1652195830000|2022-05-10 15:17:10|1059|1057.5|1059.5|1058.3|1059.8|1058.3|1058.8|1057|27
1652195840000|2022-05-10 15:17:20|1059.8|1058.5|1061.3|1059.8|1061.5|1059.8|1059.8|1058.5|45
1652195850000|2022-05-10 15:17:30|1061.5|1059.5|1060.5|1058.8|1061.5|1059.5|1060.5|1058.8|25
1652195860000|2022-05-10 15:17:40|1060.3|1059|1060.5|1058.8|1060.5|1059|1060.3|1058.8|24
1652195870000|2022-05-10 15:17:50|1061|1059.3|1061.5|1060|1062|1060.5|1061|1059.3|61
1652195880000|2022-05-10 15:18:00|1061.8|1060.3|1062|1060.3|1062.3|1060.8|1061.5|1060|55
1652195890000|2022-05-10 15:18:10|1061.8|1060|1061.5|1059.8|1061.8|1060|1061|1059.5|33
1652195900000|2022-05-10 15:18:20|1061.8|1060|1061.5|1060|1062|1060.3|1061.5|1059.8|31
1652195910000|2022-05-10 15:18:30|1061.8|1060.3|1060.8|1059.3|1061.8|1060.3|1060.8|1059.3|25
1652195920000|2022-05-10 15:18:40|1061|1059.5|1060|1058.5|1061|1059.5|1059.5|1058.3|24
1652195930000|2022-05-10 15:18:50|1060.5|1058.8|1061.5|1060|1061.5|1060|1060.5|1058.5|19
1652195940000|2022-05-10 15:19:00|1061.8|1060.3|1062.8|1061.3|1062.8|1061.3|1061.5|1060|76
1652195950000|2022-05-10 15:19:10|1062.5|1061|1063|1061.8|1063.5|1062|1062.3|1061|100
1652195960000|2022-05-10 15:19:20|1063.3|1062|1063.3|1061.8|1063.5|1062|1063|1061.3|85
1652195970000|2022-05-10 15:19:30|1063.5|1062|1063.5|1062.3|1064.3|1062.8|1063.3|1062|104
1652195980000|2022-05-10 15:19:40|1063.8|1062|1061.5|1060|1063.8|1062.3|1061.5|1060|125
1652195990000|2022-05-10 15:19:50|1061.8|1060.3|1063.8|1062.3|1064|1062.3|1061.8|1060.3|61
1652196000000|2022-05-10 15:20:00|1063.5|1062.8|1064.5|1063.3|1064.5|1063.3|1063.5|1062.3|36
1652196010000|2022-05-10 15:20:10|1064.8|1063|1065|1063.5|1065|1063.5|1064.3|1062.5|17
1652196020000|2022-05-10 15:20:20|1064.8|1063.3|1064.8|1063.3|1065|1063.5|1064.5|1063|1
1652196030000|2022-05-10 15:20:30|1064.5|1063|1063.8|1062.3|1064.5|1063|1063.8|1062.3|7
1652196040000|2022-05-10 15:20:40|1064|1062.5|1063.8|1062.3|1064.3|1062.5|1063.5|1062|21
1652196050000|2022-05-10 15:20:50|1063.5|1062.5|1064|1062.5|1064.3|1062.8|1063.5|1062.3|14
1652196060000|2022-05-10 15:21:00|1064.5|1062.8|1064|1062.5|1064.8|1063.3|1064|1062.5|12
1652196070000|2022-05-10 15:21:10|1063.8|1063|1063.8|1062.3|1064.5|1063|1063.5|1062|23
1652196080000|2022-05-10 15:21:20|1063.5|1062|1063.8|1062|1064|1062.3|1062.8|1061.3|67
1652196090000|2022-05-10 15:21:30|1063.5|1062.3|1063.3|1061.5|1063.8|1062.3|1063|1061.5|15
1652196100000|2022-05-10 15:21:40|1063|1061.8|1065.3|1063.8|1065.3|1063.8|1063|1061.5|54
1652196110000|2022-05-10 15:21:50|1065|1063.5|1064|1062.5|1065.3|1063.5|1063.5|1062|52
1652196120000|2022-05-10 15:22:00|1064.3|1062.3|1064.8|1063.3|1064.8|1063.3|1063.8|1062.3|44
1652196130000|2022-05-10 15:22:10|1064.5|1063|1064.3|1062.8|1064.8|1063.3|1064|1062.5|28
1652196140000|2022-05-10 15:22:20|1064|1062.3|1064.8|1063.3|1064.8|1063.3|1064|1062.3|7
1652196150000|2022-05-10 15:22:30|1065.3|1063.8|1065.3|1063.5|1065.3|1063.8|1064.5|1063|49
1652196160000|2022-05-10 15:22:40|1065|1063.3|1065|1063.8|1065.3|1063.8|1065|1063.3|34
1652196170000|2022-05-10 15:22:50|1064.8|1063.3|1064.5|1063|1065|1063.3|1064.5|1063|27
1652196180000|2022-05-10 15:23:00|1064.8|1063.3|1064.3|1062.8|1065|1063.3|1064.3|1062.8|84
1652196190000|2022-05-10 15:23:10|1064|1063|1064.8|1063|1065|1063.5|1063.8|1062.3|81
1652196200000|2022-05-10 15:23:20|1064.5|1063.3|1062.8|1061.3|1065|1063.5|1062.8|1061.3|107
1652196210000|2022-05-10 15:23:30|1063|1061|1062.5|1061|1063|1061|1062|1060.5|54
1652196220000|2022-05-10 15:23:40|1062.3|1060.8|1063|1061.5|1063.3|1062|1062.3|1060.8|26
1652196230000|2022-05-10 15:23:50|1063.3|1061.8|1063|1061.5|1063.5|1062|1063|1061.3|17
1652196240000|2022-05-10 15:24:00|1063.3|1062|1062.5|1060.8|1063.5|1062|1062.5|1060.8|57
1652196250000|2022-05-10 15:24:10|1062.3|1060.5|1061|1059.5|1062.3|1060.8|1061|1059.5|31
1652196260000|2022-05-10 15:24:20|1061.3|1060|1061|1059.8|1062|1060.5|1061|1059.5|41
1652196270000|2022-05-10 15:24:30|1061.3|1059.5|1061.5|1060|1061.5|1060|1061|1059.5|2
1652196280000|2022-05-10 15:24:40|1061.3|1059.8|1061.5|1060|1061.5|1060|1061.3|1059.8|8
1652196290000|2022-05-10 15:24:50|1061.3|1059.8|1060|1058.5|1061.5|1059.8|1060|1058.3|228
1652196300000|2022-05-10 15:25:00|1060.3|1058.8|1060|1058.5|1060.5|1058.8|1059.8|1058.5|51
1652196310000|2022-05-10 15:25:10|1059.8|1057.5|1058.5|1057|1060|1057.8|1058.3|1057|73
1652196320000|2022-05-10 15:25:20|1058.8|1057.3|1057.5|1055.8|1058.8|1057.5|1057.3|1055.5|24
1652196330000|2022-05-10 15:25:30|1057.3|1055.5|1057.3|1055.8|1057.5|1055.8|1057|1055.5|76
1652196340000|2022-05-10 15:25:40|1057.5|1055.5|1059|1057.8|1059.3|1057.8|1057.5|1055.5|45
1652196350000|2022-05-10 15:25:50|1059.3|1057.5|1059.5|1058|1059.5|1058|1059|1057.5|184
1652196360000|2022-05-10 15:26:00|1059.8|1058.3|1058.5|1057|1060.3|1058.8|1058|1056.5|159
1652196370000|2022-05-10 15:26:10|1058.3|1056.8|1058.8|1057.5|1059|1057.5|1058|1056.5|59
1652196380000|2022-05-10 15:26:20|1058.5|1057.3|1059|1057.8|1059.5|1058.3|1058.5|1057.3|60
1652196390000|2022-05-10 15:26:30|1059.3|1057.5|1059|1057.5|1059.3|1057.8|1058.8|1057.5|41
1652196400000|2022-05-10 15:26:40|1058.8|1057.3|1059.3|1057.8|1059.5|1058|1058.5|1056.8|80
1652196410000|2022-05-10 15:26:50|1059.8|1058|1061.3|1059.5|1061.3|1059.8|1059.5|1058|179
1652196420000|2022-05-10 15:27:00|1061|1059.8|1061.5|1060|1061.8|1060.3|1061|1059.5|48
1652196430000|2022-05-10 15:27:10|1061.3|1059.8|1062.5|1061|1062.5|1061|1061.3|1059.8|55
1652196440000|2022-05-10 15:27:20|1062.3|1060.8|1063.8|1062.3|1064.3|1062.8|1062.3|1060.8|232
1652196450000|2022-05-10 15:27:30|1063.5|1062.5|1063.8|1062.3|1064|1062.5|1063|1061.3|150
1652196460000|2022-05-10 15:27:40|1064|1062|1064.8|1063.5|1065.3|1063.8|1063.8|1062|139
1652196470000|2022-05-10 15:27:50|1065|1062.8|1063.8|1062.3|1065|1062.8|1063|1061.5|171
1652196480000|2022-05-10 15:28:00|1063.5|1062|1062.5|1061|1064|1062.5|1062.5|1061|286
1652196490000|2022-05-10 15:28:10|1062.8|1061.3|1062.5|1061|1063.5|1062|1062.5|1061|172
1652196500000|2022-05-10 15:28:20|1062.8|1061.3|1064|1062.5|1064|1062.8|1062.5|1061|276
1652196510000|2022-05-10 15:28:30|1063.8|1062.3|1063.5|1062|1064.5|1063.3|1063|1061.3|217
1652196520000|2022-05-10 15:28:40|1063.3|1062.3|1063|1061.5|1063.8|1062.5|1063|1061.5|317
1652196530000|2022-05-10 15:28:50|1063.3|1061.8|1062|1060.8|1063.5|1062|1062|1060.5|272
1652196540000|2022-05-10 15:29:00|1061.8|1060.5|1062.3|1060.5|1064|1062.5|1061.8|1060.5|122
1652196550000|2022-05-10 15:29:10|1062|1060.8|1061|1059.5|1062.3|1061|1061|1059.5|551
1652196560000|2022-05-10 15:29:20|1060.8|1059.8|1061|1059.5|1061.5|1060|1060.5|1059|150
1652196570000|2022-05-10 15:29:30|1060.8|1059.3|1060.8|1059.3|1061.3|1059.8|1060.3|1058.8|312
1652196580000|2022-05-10 15:29:40|1061|1059.5|1060.5|1059.3|1061.5|1060|1059.8|1058.5|509
1652196590000|2022-05-10 15:29:50|1060.3|1059|1058.5|1057|1060.3|1059.3|1058|1056.8|215
1652196600000|2022-05-10 15:30:00|1058.3|1056.8|1057.5|1056|1058.3|1056.8|1057.3|1055.8|141
1652196610000|2022-05-10 15:30:10|1057.3|1055.8|1058|1056.3|1059.3|1057.8|1057.3|1055.8|26
1652196620000|2022-05-10 15:30:20|1057.5|1056.5|1057.3|1055.5|1057.5|1056.5|1056.8|1055.3|65
1652196630000|2022-05-10 15:30:30|1057.5|1055.8|1058|1056.3|1058|1056.5|1057.5|1055.8|46
1652196640000|2022-05-10 15:30:40|1059|1056.5|1060|1058.5|1060|1058.5|1058.5|1056.5|128
1652196650000|2022-05-10 15:30:50|1059.8|1058.3|1059.8|1058|1060|1058.5|1059.5|1057.8|23
1652196660000|2022-05-10 15:31:00|1059.5|1058.3|1059.5|1058|1059.8|1058.3|1059.3|1058|61
1652196670000|2022-05-10 15:31:10|1059.8|1058.5|1060.3|1058.8|1060.5|1059|1059.5|1058.5|27
1652196680000|2022-05-10 15:31:20|1060.5|1059|1060.8|1059.3|1060.8|1059.3|1060.3|1059|28
1652196690000|2022-05-10 15:31:30|1060.5|1059|1060.8|1059|1060.8|1059|1060|1058.5|115
1652196700000|2022-05-10 15:31:40||1059.3||1059.3||1059.3||1059|11
1652196710000|2022-05-10 15:31:50||1059||1059.3||1059.5||1059|40
1652196720000|2022-05-10 15:32:00|1061|1059.5|1062|1060.3|1062|1060.5|1061|1059.5|12
1652196730000|2022-05-10 15:32:10|1061.8|1060.5|1062.8|1061.3|1062.8|1061.3|1061.8|1060.3|16
1652196740000|2022-05-10 15:32:20|1062.5|1061|1062|1060.5|1062.8|1061|1062|1060.5|50
1652196750000|2022-05-10 15:32:30|1061.8|1060.3|1061.3|1060|1061.8|1060.5|1061.3|1059.8|8
1652196760000|2022-05-10 15:32:40|1061.5|1059.5|1060.8|1059.3|1061.5|1059.8|1060.8|1059.3|40
1652196770000|2022-05-10 15:32:50|1060.5|1059|1058.8|1057.3|1060.5|1059|1058.5|1057|91
1652196780000|2022-05-10 15:33:00|1059|1057.5|1057.3|1055.8|1059|1057.5|1057.3|1055.8|26
1652196790000|2022-05-10 15:33:10|1057|1055.5|1056.8|1055.3|1057.3|1055.8|1056.5|1054.8|88
1652196800000|2022-05-10 15:33:20|1057|1055.5|1057.8|1056.3|1058|1056.5|1056.8|1055.3|65
1652196810000|2022-05-10 15:33:30|1058|1056.5|1057.8|1056.3|1058|1056.5|1057.8|1056|14
1652196820000|2022-05-10 15:33:40|1057.5|1056|1058|1056.5|1058|1056.5|1057.5|1056|2
1652196830000|2022-05-10 15:33:50|1058.3|1056.3|1059.5|1057.8|1059.5|1057.8|1057.8|1056.3|31
1652196840000|2022-05-10 15:34:00|1059.3|1057.5|1059.8|1058|1060|1058.5|1059|1057.5|42
1652196850000|2022-05-10 15:34:10|1059.5|1058.3|1059.3|1057.8|1060.3|1058.5|1059.3|1057.8|67
1652196860000|2022-05-10 15:34:20|1059.5|1058|1060.3|1058.5|1060.3|1058.5|1059.5|1057.8|6
1652196870000|2022-05-10 15:34:30|1060.5|1058.8|1059.5|1058|1060.8|1059.5|1059.5|1058|29
1652196880000|2022-05-10 15:34:40|1060|1058.3|1059.8|1058|1060.5|1058.8|1059.3|1058|30
1652196890000|2022-05-10 15:34:50|1059.5|1057.8|1058.5|1057|1059.8|1058.3|1058.5|1057|17
1652196900000|2022-05-10 15:35:00|1058.8|1057.3|1058.8|1057.3|1059.3|1057.8|1058.8|1057.3|7
1652196910000|2022-05-10 15:35:10|1059|1057.5|1058.8|1057.3|1059|1057.5|1058.8|1057.3|51
1652196920000|2022-05-10 15:35:20|1059|1057|1059.3|1057.5|1059.3|1057.5|1058.5|1057|32
1652196930000|2022-05-10 15:35:30|1059|1057.3|1058.8|1057.5|1059.3|1057.8|1058.8|1057.3|29
1652196940000|2022-05-10 15:35:40|1058|1057.3|1057.3|1055.8|1058|1057.5|1057.3|1055.8|16
1652196950000|2022-05-10 15:35:50|1057.8|1056|1058.3|1056.8|1058.3|1056.8|1057.8|1055.8|11
1652196960000|2022-05-10 15:36:00|1058|1056.5|1058.3|1056.8|1058.3|1057|1058|1056.3|4
1652196970000|2022-05-10 15:36:10|1058|1056.5|1057.8|1056.5|1058.3|1056.5|1057.8|1056.3|0
1652196980000|2022-05-10 15:36:20|1058|1056.3|1058.3|1056.8|1058.3|1056.8|1057.8|1056.3|2
1652196990000|2022-05-10 15:36:30|1058.5|1057|1058.5|1057|1058.5|1057|1058|1056.8|31
1652197000000|2022-05-10 15:36:40|1058.3|1057.3|1058.8|1057.3|1058.8|1057.3|1058.3|1057|1
1652197010000|2022-05-10 15:36:50|1058.5|1057|1059|1057.5|1059|1057.5|1058.5|1057|27
1652197020000|2022-05-10 15:37:00|1058.8|1057.3|1059.5|1058|1059.5|1058|1058.8|1057.3|14
1652197030000|2022-05-10 15:37:10|1059.3|1057.8|1059.3|1057.8|1059.8|1057.8|1058.8|1057.3|17
1652197040000|2022-05-10 15:37:20|1059.5|1058|1059.3|1057.8|1059.5|1058|1058.8|1057.3|13
1652197050000|2022-05-10 15:37:30|1059|1057.5|1059.3|1057.8|1059.5|1058|1059|1057.5|1
1652197060000|2022-05-10 15:37:40|1059.5|1058|1059.8|1058|1059.8|1058.3|1059.3|1057.8|12
1652197070000|2022-05-10 15:37:50|1059.5|1058.3|1059.8|1058.3|1059.8|1058.3|1059.3|1058|1
1652197080000|2022-05-10 15:38:00|1059.5|1058|1059|1057.5|1059.5|1058.3|1058.8|1057.3|8
1652197090000|2022-05-10 15:38:10|1058.8|1057.3|1058|1056.8|1059|1057.5|1058|1056.8|3
1652197100000|2022-05-10 15:38:20|1057.8|1056.5|1057.5|1056|1057.8|1056.8|1057.3|1055.8|1
1652197110000|2022-05-10 15:38:30|1057.3|1055.8|1057.5|1056|1057.8|1056.3|1057.3|1055.8|4
1652197120000|2022-05-10 15:38:40|1057.8|1056.3|1058.5|1057.3|1058.5|1057.3|1057.8|1056.3|9
1652197130000|2022-05-10 15:38:50|1058.3|1057|1058.8|1057.5|1059|1057.8|1058.3|1056.8|25
1652197140000|2022-05-10 15:39:00|1059.3|1057.3|1059.8|1058|1059.8|1058|1059|1057.3|7
1652197150000|2022-05-10 15:39:10|1060|1058.3|1059.8|1058.5|1060.3|1058.8|1059.8|1058.3|7
1652197160000|2022-05-10 15:39:20|1060|1058.8|1060.5|1059|1060.5|1059.3|1060|1058.8|10
1652197170000|2022-05-10 15:39:30|1060.3|1059.3|1059.8|1058|1060.5|1059.3|1059.5|1058|20
1652197180000|2022-05-10 15:39:40|1059.5|1057.8|1060.5|1059|1060.5|1059.3|1059.3|1057.5|29
1652197190000|2022-05-10 15:39:50|1061|1059.3|1060.8|1059.3|1061.3|1060|1060.8|1059.3|40
1652197200000|2022-05-10 15:40:00|1061|1059.8|1061.8|1060.5|1061.8|1060.5|1061|1059.5|4
1652197210000|2022-05-10 15:40:10|1062|1060.3|1061.5|1060|1062|1060.5|1061.5|1060|39
1652197220000|2022-05-10 15:40:20|1061.3|1060.3|1061.8|1060.5|1062|1060.5|1061.3|1060|9
1652197230000|2022-05-10 15:40:30|1062|1060.3|1061.8|1060.3|1062.3|1060.8|1061.5|1060.3|6
1652197240000|2022-05-10 15:40:40|1062||1061.8||1062||1061.8||0
1652197250000|2022-05-10 15:40:50|1061.5||1061.8||1061.8||1061.5||1
1652197260000|2022-05-10 15:41:00|1061.5|1060|1061.8|1060.3|1061.8|1060.3|1060.8|1059.5|9
1652197270000|2022-05-10 15:41:10|1061.5|1059.8|1061.3|1059.8|1061.8|1060.3|1061.3|1059.8|13
1652197280000|2022-05-10 15:41:20|1061|1060|1061.5|1060|1061.5|1060|1061|1059.8|5
1652197290000|2022-05-10 15:41:30|1061.3|1060.3|1061.5|1060|1061.5|1060.3|1061|1059.8|6
1652197300000|2022-05-10 15:41:40|1061.3|1059.8|1061.8|1060.5|1062|1060.8|1061|1059.3|27
1652197310000|2022-05-10 15:41:50|1061.5|1060|1061.8|1060.3|1061.8|1060.3|1061|1059.5|27
1652197320000|2022-05-10 15:42:00|1061.5|1060|1061|1059.5|1061.5|1060|1061|1059.5|12
1652197330000|2022-05-10 15:42:10|1060.8|1059.3|1060.5|1059|1060.8|1059.3|1060.3|1058.8|10
1652197340000|2022-05-10 15:42:20|1060.3|1058.5|1060.3|1058.8|1060.3|1058.8|1060|1058.5|17
1652197350000|2022-05-10 15:42:30|1060|1058.5|1059.5|1058|1060|1058.5|1059.3|1058|18
1652197360000|2022-05-10 15:42:40|1059.8|1057.8|1059.3|1057.8|1060.3|1058.8|1059.3|1057.8|16
1652197370000|2022-05-10 15:42:50|1059|1057.5|1058.5|1057|1059.5|1057.8|1058.5|1057|22
1652197380000|2022-05-10 15:43:00|1058.3|1056.8|1058.3|1056.8|1058.8|1057|1058.3|1056.8|5
1652197390000|2022-05-10 15:43:10|1058|1056.5|1058.8|1057.5|1059|1057.5|1058|1056.5|19
1652197400000|2022-05-10 15:43:20|1058.5|1057|1058.8|1057.3|1059|1057.3|1058.5|1057|1
1652197410000|2022-05-10 15:43:30|1059|1057.5|1059.5|1058|1059.5|1058|1058.8|1057.5|11
1652197420000|2022-05-10 15:43:40|1059.8|1058.3|1059.5|1058|1059.8|1058.3|1059.3|1057.8|2
1652197430000|2022-05-10 15:43:50|1059.3|1057.8|1059|1057.5|1059.5|1057.8|1059|1057.5|1
1652197440000|2022-05-10 15:44:00|1059.3|1057.8|1058.8|1057.5|1059.5|1057.8|1058.8|1057.5|2
1652197450000|2022-05-10 15:44:10|1059|1057.8|1060.3|1058.8|1060.3|1058.8|1058.8|1057.8|22
1652197460000|2022-05-10 15:44:20|1061.3|1059.5|1060|1058.5|1061.3|1059.8|1059.8|1058.3|83
1652197470000|2022-05-10 15:44:30|1060.3|1058.3|1060.3|1058.5|1060.8|1059.3|1060|1058.3|6
1652197480000|2022-05-10 15:44:40|1060|1058.8|1060.5|1058.8|1060.5|1059|1060|1058.5|0
1652197490000|2022-05-10 15:44:50|1060.3|1058.5|1060.3|1058.5|1060.5|1058.5|1060|1058.5|0
1652197500000|2022-05-10 15:45:00|1060.8|1059|1060.3|1058.8|1060.8|1059.3|1060|1058.5|5
1652197510000|2022-05-10 15:45:10|1060|1058.5|1059.8|1058.3|1060.3|1058.8|1059.8|1058.3|2
1652197520000|2022-05-10 15:45:20|1059.5|1058|1060|1058.5|1060|1058.5|1059|1057.5|2
1652197530000|2022-05-10 15:45:30|1059.8|1058.3|1060.3|1058.8|1060.3|1058.8|1059.8|1058.3|4
1652197540000|2022-05-10 15:45:40|1060.5|1059.3|1060.3|1058.8|1060.8|1059.3|1060|1058.8|3
1652197550000|2022-05-10 15:45:50|1060.5|1059|1061.8|1060.3|1061.8|1060.3|1060.3|1059|44
1652197560000|2022-05-10 15:46:00|1061.5|1059.8|1061.3|1059.8|1061.8|1060|1061.3|1059.8|24
1652197570000|2022-05-10 15:46:10|1061.5|1059.5|1061.3|1059.5|1061.5|1059.5|1060.8|1059.5|1
1652197580000|2022-05-10 15:46:20|1061|1059|1060|1058.5|1061.3|1059.3|1060|1058.5|2
1652197590000|2022-05-10 15:46:30|1059.8|1058.3|1059.3|1057.5|1060|1058.5|1058.8|1057.3|14
1652197600000|2022-05-10 15:46:40|1059|1057.3|1060|1058.3|1060|1058.3|1058.8|1057.3|43
1652197610000|2022-05-10 15:46:50|1059.8|1058|1060.5|1058.8|1060.5|1058.8|1059.5|1057.8|4
1652197620000|2022-05-10 15:47:00|1060.3|1058.5|1059.8|1058.3|1060.3|1058.5|1059.8|1058|3
1652197630000|2022-05-10 15:47:10|1059|1058|1058|1056|1059.8|1058|1057.8|1056|22
1652197640000|2022-05-10 15:47:20|1058.3|1056.3|1058.3|1056.5|1058.8|1057|1058|1056.3|6
1652197650000|2022-05-10 15:47:30|1058|1057|1058.5|1056.8|1058.8|1057|1058|1056.8|2
1652197660000|2022-05-10 15:47:40|1057.5|1055.8|1057|1055.3|1057.8|1055.8|1056.8|1055|13
1652197670000|2022-05-10 15:47:50|1057.3|1055.5|1056.5|1054.8|1057.5|1055.8|1056.5|1054.8|9
1652197680000|2022-05-10 15:48:00|1056.3|1054.5|1056.5|1054.8|1056.8|1054.8|1056|1054.3|12
1652197690000|2022-05-10 15:48:10|1056.3|1054.5|1056.5|1055|1056.8|1055.3|1056.3|1054.5|27
1652197700000|2022-05-10 15:48:20|1057|1054.8|1057.3|1055.3|1057.3|1055.5|1056.5|1054.8|10
1652197710000|2022-05-10 15:48:30|1057|1055.8|1057.3|1055.8|1057.3|1055.8|1057|1055.3|5
1652197720000|2022-05-10 15:48:40|1057.5||1057.3||1057.5||1057.3||2
1652197730000|2022-05-10 15:48:50|1056.8|1055.5|1056.8|1055.3|1057.3|1055.5|1056.8|1055.3|15
1652197740000|2022-05-10 15:49:00|1057|1054.3|1056.3|1054.5|1057|1054.5|1055.5|1054|15
1652197750000|2022-05-10 15:49:10|1055.5|1054|1057.5|1055.8|1057.5|1055.8|1055.5|1054|27
1652197760000|2022-05-10 15:49:20|1057.3|1056|1056.3|1054.8|1057.5|1056|1056.3|1054.8|43
1652197770000|2022-05-10 15:49:30|1056|1055|1056.3|1054.8|1056.3|1055|1056|1054.8|31
1652197780000|2022-05-10 15:49:40|||||||||2
1652197790000|2022-05-10 15:49:50|1056|1054.5|1056.3|1054.5|1056.3|1054.5|1055.8|1054.3|12
1652197800000|2022-05-10 15:50:00|1055.8|1054.8|1056|1054.5|1056|1054.8|1055.8|1054.3|2
1652197810000|2022-05-10 15:50:10|1055.8|1054.3|1054.5|1053|1055.8|1054.3|1054|1052.8|62
1652197820000|2022-05-10 15:50:20|1054.3|1052.8|1054|1052.5|1054.3|1053|1054|1052.5|3
1652197830000|2022-05-10 15:50:30|1053.8|1052.8|1053.3|1051.5|1053.8|1052.8|1052|1050.8|48
1652197840000|2022-05-10 15:50:40|1052.8|1051.8|1053.5|1051.8|1053.5|1051.8|1052.5|1051|22
1652197850000|2022-05-10 15:50:50|1053.3|1051.5|1052|1050.5|1053.3|1051.5|1052|1050.5|41
1652197860000|2022-05-10 15:51:00|1051.8|1050.3|1052.3|1050.8|1052.3|1050.8|1051.3|1050|26
1652197870000|2022-05-10 15:51:10|1053|1051.3|1051.3|1049.8|1053|1051.5|1051.3|1049.8|13
1652197880000|2022-05-10 15:51:20|1051.5|1050|1052.3|1050.8|1052.5|1050.8|1051.5|1050|1
1652197890000|2022-05-10 15:51:30|1052.5|1050.5|1052|1050.3|1052.5|1050.5|1051.5|1050|6
1652197900000|2022-05-10 15:51:40|1051.8|1050.5|1053|1051.3|1053.3|1051.8|1050.8|1049.5|62
1652197910000|2022-05-10 15:51:50|1053.3|1051.5|1051.5|1050.3|1053.3|1051.5|1051.5|1050.3|13
1652197920000|2022-05-10 15:52:00|1052|1050|1052|1050.5|1052.8|1051|1051.8|1050|75
1652197930000|2022-05-10 15:52:10|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|12
1652197940000|2022-05-10 15:52:20|1051|1049.5|1051.3|1049.8|1051.8|1050.3|1051|1049.5|64
1652197950000|2022-05-10 15:52:30|1051.8|1050|1051.5|1050|1051.8|1050.3|1051.3|1049.8|8
1652197960000|2022-05-10 15:52:40|1051.3|1049.8|1052|1050.3|1052|1050.5|1051.3|1049.8|20
1652197970000|2022-05-10 15:52:50|1051.8|1050|1051.5|1049.8|1051.8|1050.3|1051|1049.5|14
1652197980000|2022-05-10 15:53:00|1051.3|1049.5|1052.3|1050.8|1052.3|1050.8|1051|1049.5|45
1652197990000|2022-05-10 15:53:10|1052.5|1051|1052.5|1051|1052.5|1051|1051.5|1050|44
1652198000000|2022-05-10 15:53:20|1052.3|1050.8|1052.5|1051|1052.5|1051|1052.3|1050.5|7
1652198010000|2022-05-10 15:53:30|1052.8|1050.8|1051.8|1050|1052.8|1050.8|1051.5|1049.8|0
1652198020000|2022-05-10 15:53:40|1051.5|1049.8|1051.3|1049.5|1051.5|1050|1050.8|1049.5|8
1652198030000|2022-05-10 15:53:50|1051|1049.8|1050.5|1049|1051.3|1049.8|1050.3|1048.8|7
1652198040000|2022-05-10 15:54:00|1050|1048.8|1050.5|1049|1050.5|1049|1049.8|1048.3|12
1652198050000|2022-05-10 15:54:10|1051.3|1049.5|1051|1049.5|1051.3|1049.5|1051|1049.3|15
1652198060000|2022-05-10 15:54:20|1050.8|1049.3|1051|1049.5|1051.3|1049.8|1050.3|1049|18
1652198070000|2022-05-10 15:54:30|1049.8|1049.8|1049|1047.5|1049.8|1049.8|1048.5|1047|34
1652198080000|2022-05-10 15:54:40|1049.3|1047.3|1048.8|1047|1049.5|1048|1048.8|1047|15
1652198090000|2022-05-10 15:54:50|1048.5|1046.8|1047.8|1046|1048.5|1046.8|1047|1045.8|45
1652198100000|2022-05-10 15:55:00|1047|1045.5|1046.8|1045|1047.8|1046|1046|1044.8|22
1652198110000|2022-05-10 15:55:10|1046.5|1044.8|1047|1045.3|1047.3|1045.8|1046|1044.8|14
1652198120000|2022-05-10 15:55:20|1047.3|1045.5|1047|1045.3|1047.3|1045.8|1046.8|1045.3|11
1652198130000|2022-05-10 15:55:30|1046.8|1045|1047|1045.5|1047|1045.5|1046.5|1045|29
1652198140000|2022-05-10 15:55:40|1046.5|1045|1048.3|1046.5|1048.5|1047|1046.5|1045|37
1652198150000|2022-05-10 15:55:50|1047.5|1046|1046.8|1045.3|1047.8|1046|1046.8|1045|10
1652198160000|2022-05-10 15:56:00|1046.5|1045|1046.3|1044.8|1046.8|1045.3|1046.3|1044.5|13
1652198170000|2022-05-10 15:56:10|1046.8|1044.5|1046.3|1044.8|1046.8|1045|1046|1044.5|3
1652198180000|2022-05-10 15:56:20|1046.5|1044.5|1047.5|1045.8|1047.5|1045.8|1046.3|1044.5|8
1652198190000|2022-05-10 15:56:30|1048|1046.3|1047.8|1046.3|1048|1046.3|1047.5|1045.8|6
1652198200000|2022-05-10 15:56:40|1048.5|1046.8|1048.8|1047|1048.8|1047.3|1048.3|1046.8|17
1652198210000|2022-05-10 15:56:50|1048.5|1047.3|1049.3|1047.5|1049.3|1047.5|1048.5|1046.8|10
1652198220000|2022-05-10 15:57:00|1049|1047.3|1049.3|1047.8|1049.3|1047.8|1048.8|1047.3|11
1652198230000|2022-05-10 15:57:10|1050|1048|1050.5|1048.8|1050.5|1048.8|1050|1048|4
1652198240000|2022-05-10 15:57:20|1050.3|1049.3|1051.5|1050|1051.5|1050|1050.3|1049.3|6
1652198250000|2022-05-10 15:57:30|1051.8|1050.3|1051.5|1049.8|1052|1050.3|1051.5|1049.8|79
1652198260000|2022-05-10 15:57:40|1051.8|1050|1051.5|1049.8|1052|1050.3|1051.3|1049.5|25
1652198270000|2022-05-10 15:57:50|1051.8|1050|1053|1051.3|1053.3|1051.8|1051.5|1050|4
1652198280000|2022-05-10 15:58:00|1053.3|1051.5|1054|1052.5|1054|1052.5|1053|1051.3|40
1652198290000|2022-05-10 15:58:10|1053.8|1052.3|1054|1052.5|1054|1052.8|1053.8|1052.3|34
1652198300000|2022-05-10 15:58:20|1054.5|1053|1054.3|1052.8|1055.3|1053.8|1054|1052.5|28
1652198310000|2022-05-10 15:58:30|1054.5|1052.5|1053.8|1052|1054.5|1052.5|1053.8|1052|4
1652198320000|2022-05-10 15:58:40|1053.5|1052.8|1054|1052.8|1054.3|1052.8|1053.5|1052.8|24
1652198330000|2022-05-10 15:58:50|1054.3|1053|1055|1053.3|1055|1053.5|1054.3|1053|12
1652198340000|2022-05-10 15:59:00|1054.8|1053|1054|1052.3|1055|1053.3|1054|1052.3|26
1652198350000|2022-05-10 15:59:10|1053.8|1052.5|1054.3|1052.5|1054.3|1052.5|1053.5|1051.8|5
1652198360000|2022-05-10 15:59:20|1054|1052.3|1054.5|1052.8|1054.8|1053|1054|1052.3|1
1652198370000|2022-05-10 15:59:30|1054.3|1052.5|1054|1052.5|1054.5|1052.5|1053.8|1052.3|1
1652198380000|2022-05-10 15:59:40|1054.3|1052.3|1054.8|1053|1055.3|1053.5|1054.3|1052.3|1
1652198390000|2022-05-10 15:59:50|1055|1053.3|1055.5|1054|1055.8|1054|1055|1053.3|9
1652198400000|2022-05-10 16:00:00|1056|1053.8|1054.3|1052.5|1056|1054.8|1054|1052.5|22
1652198410000|2022-05-10 16:00:10|1053.8|1052.3|1054.5|1052.8|1054.5|1052.8|1053.8|1052|6
1652198420000|2022-05-10 16:00:20|1054.8|1053|1053.5|1051.8|1055|1053.3|1053.5|1051.8|11
1652198430000|2022-05-10 16:00:30|1053.3|1051.3|1053.5|1052.3|1054.3|1052.5|1053|1051.3|25
1652198440000|2022-05-10 16:00:40|1054|1052.5|1053.3|1051.5|1054|1052.5|1051.5|1050|57
1652198450000|2022-05-10 16:00:50|1053.5|1051.8|1053.3|1051.8|1053.8|1052|1053.3|1051.8|3
1652198460000|2022-05-10 16:01:00|1053.8|1052|1053.5|1052|1053.8|1052|1053.3|1051.8|5
1652198470000|2022-05-10 16:01:10|1053.8||1053.5||1053.8||1053.5||2
1652198480000|2022-05-10 16:01:20|1053.8|1052.3|1055|1053.3|1055.3|1053.5|1053.8|1052.3|9
1652198490000|2022-05-10 16:01:30|1055.3|1053.5|1056.5|1055|1056.8|1055.3|1055.3|1053.5|12
1652198500000|2022-05-10 16:01:40|1056|1054.3|1055.5|1053.8|1056|1054.5|1055.5|1053.8|5
1652198510000|2022-05-10 16:01:50|1055.3|1053.5|1055.8|1054|1056|1054.3|1055|1053.5|2
1652198520000|2022-05-10 16:02:00|1055.5|1054.3|1056.3|1054.8|1056.3|1054.8|1055.5|1054.3|46
1652198530000|2022-05-10 16:02:10|1056|1054.3|1056.8|1055|1056.8|1055|1056|1054.3|5
1652198540000|2022-05-10 16:02:20|1056.5|1054.8|1057|1055.3|1057|1055.3|1056.3|1054.8|18
1652198550000|2022-05-10 16:02:30|1057.3|1055.5|1057.3|1055.8|1057.3|1055.8|1056.3|1054.5|13
1652198560000|2022-05-10 16:02:40|1057|1055.5|1056.8|1055|1057|1055.5|1056.8|1055|7
1652198570000|2022-05-10 16:02:50|1057|1055.3|1057.3|1055.8|1057.3|1055.8|1057|1055.3|7
1652198580000|2022-05-10 16:03:00|1057|1056.3|1057.5|1056|1057.8|1056.3|1057|1056|20
1652198590000|2022-05-10 16:03:10|1057.8|1056.3|1058.3|1056.8|1058.3|1056.8|1057.8|1056|8
1652198600000|2022-05-10 16:03:20|1058.8|1056.5|1058.3|1056.8|1059|1057.5|1058.3|1056.5|9
1652198610000|2022-05-10 16:03:30|1058.5|1057|1058.8|1057|1058.8|1057|1058.5|1056.8|5
1652198620000|2022-05-10 16:03:40|1058.5|1056.8|1058.8|1057.3|1058.8|1057.3|1058.5|1056.8|8
1652198630000|2022-05-10 16:03:50|1059|1057.5|1059|1057.5|1059.5|1058|1058.8|1057.5|16
1652198640000|2022-05-10 16:04:00|1059.3|1057.8|1059|1057.5|1059.3|1057.8|1058.8|1057.3|18
1652198650000|2022-05-10 16:04:10|1058.8|1057.3|1059.3|1057.8|1059.3|1057.8|1058.8|1057.3|18
1652198660000|2022-05-10 16:04:20|1059|1057.5|1059|1057.8|1059.3|1058|1059|1057.5|39
1652198670000|2022-05-10 16:04:30|1058.8|1057.5|1058.5|1057|1058.8|1057.5|1058.5|1057|7
1652198680000|2022-05-10 16:04:40|1058.3|1056.8|1057.3|1055.8|1058.3|1056.8|1057.3|1055.8|27
1652198690000|2022-05-10 16:04:50|1057.5|1055.5|1057.5|1055.8|1057.5|1055.8|1057.3|1055.5|9
1652198700000|2022-05-10 16:05:00|1057.3|1055.5|1057.5|1055.8|1058|1056.8|1057|1055.5|4
1652198710000|2022-05-10 16:05:10|1057.3|1056|1057.5|1056|1057.5|1056|1057.3|1056|0
1652198720000|2022-05-10 16:05:20|1057.8|1056.3|1058|1056.5|1058|1056.5|1057.8|1056.3|5
1652198730000|2022-05-10 16:05:30|1057.8|1056.3|1058.5|1057.3|1058.5|1057.3|1057.8|1056.3|9
1652198740000|2022-05-10 16:05:40|1058.8|1057.5|1058.8|1057.3|1059.5|1058|1058.8|1057.3|15
1652198750000|2022-05-10 16:05:50|1059|1057|1059|1057.3|1059|1057.5|1058.8|1057|1
1652198760000|2022-05-10 16:06:00|1058.8|1057.5|1058|1056.5|1059|1057.5|1057.5|1056|20
1652198770000|2022-05-10 16:06:10|1057.8|1056.3|1057.8|1056.3|1058|1056.5|1057.8|1056.3|6
1652198780000|2022-05-10 16:06:20|1057.3|1056|1057.3|1055.8|1057.3|1056|1057|1055.3|4
1652198790000|2022-05-10 16:06:30|1057|1055.5|1055.8|1054.3|1057|1055.8|1055.8|1054|3
1652198800000|2022-05-10 16:06:40|1056.5|1054.8|1055.3|1053.8|1056.5|1054.8|1055|1053.5|18
1652198810000|2022-05-10 16:06:50|1055|1054|1055.3|1053.5|1055.3|1054|1055|1053.5|0
1652198820000|2022-05-10 16:07:00|1055|1053.8|1054|1052.5|1055|1053.8|1054|1052.3|6
1652198830000|2022-05-10 16:07:10|1054.5|1053|1055.3|1053.5|1055.3|1053.5|1054.5|1052.8|15
1652198840000|2022-05-10 16:07:20|1055|1053.3|1055|1053.8|1055.3|1053.8|1054.8|1053.3|0
1652198850000|2022-05-10 16:07:30|1055.3|1054.3|1055.5|1054|1056|1054.3|1055.3|1054|7
1652198860000|2022-05-10 16:07:40|1055.3|1053.8|1055.8|1054.3|1056|1054.3|1055.3|1053.8|9
1652198870000|2022-05-10 16:07:50|1055.5|1054|1056|1054.5|1056|1054.5|1055.5|1054|42
1652198880000|2022-05-10 16:08:00|1055.8|1054.3|1056|1054.3|1056|1054.5|1055.8|1054.3|2
1652198890000|2022-05-10 16:08:10|1055.8|1054.5|1056|1054.8|1056.3|1054.8|1055.8|1054.3|2
1652198900000|2022-05-10 16:08:20|1056.5|1055|1057|1055.5|1057.3|1055.8|1056.5|1055|3
1652198910000|2022-05-10 16:08:30|1057.3|1055|1056|1054.5|1057.3|1055.3|1056|1054.3|6
1652198920000|2022-05-10 16:08:40||1054.3||1054.3||1054.5||1054.3|1
1652198930000|2022-05-10 16:08:50|1056.5|1054.5|1055.8|1054.3|1056.5|1054.8|1055.8|1054.3|2
1652198940000|2022-05-10 16:09:00|1055.5|1054|1055.5|1053.8|1055.8|1054.3|1055|1053.5|2
1652198950000|2022-05-10 16:09:10|1055.3|1054|1055.3|1053.8|1055.8|1054.3|1055.3|1053.5|9
1652198960000|2022-05-10 16:09:20|1055|1053.5|1054|1052.5|1055.3|1053.5|1054|1052.3|25
1652198970000|2022-05-10 16:09:30|1055|1052.3|1055.5|1053.8|1055.8|1054.3|1055|1052.3|145
1652198980000|2022-05-10 16:09:40|1055|1053.3|1056.3|1054.8|1056.3|1054.8|1054.8|1053|28
1652198990000|2022-05-10 16:09:50|1056|1054.5|1057|1055.5|1057|1055.5|1056|1054.5|108
1652199000000|2022-05-10 16:10:00|1057.5|1055.8|1057|1055.5|1057.5|1055.8|1057|1055.5|57
1652199010000|2022-05-10 16:10:10|1056.8|1055.8|1057.3|1055.8|1057.3|1055.8|1056.8|1055.8|51
1652199020000|2022-05-10 16:10:20|1057.5|1056|1057.5|1056|1057.8|1056.3|1057.5|1056|35
1652199030000|2022-05-10 16:10:30|1057.3|1056.3|1057.3|1055.8|1057.3|1056.3|1057.3|1055.8|7
1652199040000|2022-05-10 16:10:40|1057.5|1056|1057.3|1056|1057.5|1056|1057.3|1056|8
1652199050000|2022-05-10 16:10:50|1057.5|1055.8|1058|1056.8|1058.3|1056.8|1057.3|1055.8|164
1652199060000|2022-05-10 16:11:00|1058.3|1057|1058.8|1057.5|1059|1057.5|1058.3|1057|145
1652199070000|2022-05-10 16:11:10|1059|1057.8|1060|1058.5|1060|1058.5|1059|1057.8|150
1652199080000|2022-05-10 16:11:20|1061|1059.5|1061.3|1059.8|1061.3|1060|1060.8|1059.5|30
1652199090000|2022-05-10 16:11:30|1061|1059.5|1060.8|1059.5|1061.3|1059.8|1060.8|1059.5|72
1652199100000|2022-05-10 16:11:40|1061|1059.8|1060.8|1059.5|1061.3|1059.8|1060.8|1059.5|36
1652199110000|2022-05-10 16:11:50|1061|1059.8|1061.3|1059.8|1061.3|1059.8|1061|1059.5|27
1652199120000|2022-05-10 16:12:00|1062|1060.5|1062|1060.5|1062|1060.5|1061.5|1060|32
1652199130000|2022-05-10 16:12:10|1061.8|1060.3|1061.3|1060|1062|1060.5|1061.3|1060|32
1652199140000|2022-05-10 16:12:20|1061.5|1059.8|1061.5|1060|1061.8|1060.3|1061.5|1059.8|3
1652199150000|2022-05-10 16:12:30|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.5|1060|4
1652199160000|2022-05-10 16:12:40|1061.5|1060|1061.8|1060|1061.8|1060|1061.3|1059.8|11
1652199170000|2022-05-10 16:12:50|1061.5|1059.8|1061.8|1060|1061.8|1060|1061.3|1059.8|2
1652199180000|2022-05-10 16:13:00|1061.5|1060.3|1061.5|1060|1061.8|1060.3|1061.5|1060|9
1652199190000|2022-05-10 16:13:10|1061.3|1059.8|1061.3|1059.8|1061.8|1060|1061|1059.8|7
1652199200000|2022-05-10 16:13:20|1061.5|1060|1061.5|1059.8|1061.5|1060|1061.3|1059.8|0
1652199210000|2022-05-10 16:13:30|1061.3|1060|1061.5|1060|1061.5|1060|1061|1059.8|27
1652199220000|2022-05-10 16:13:40|1062.3|1060.5|1063.5|1061.8|1063.5|1061.8|1061.8|1060.3|12
1652199230000|2022-05-10 16:13:50|1063.3|1061.5|1063|1061.3|1063.5|1061.8|1062.8|1061.3|21
1652199240000|2022-05-10 16:14:00|1062.8|1061.5|1063.5|1062|1063.5|1062|1062.8|1061.5|41
1652199250000|2022-05-10 16:14:10|1063.3|1061.8|1063.5|1062|1063.8|1062|1063.3|1061.8|1
1652199260000|2022-05-10 16:14:20|1063.3|1061.8|1064|1062.3|1064|1062.3|1063.3|1061.8|4
1652199270000|2022-05-10 16:14:30|1063.8|1062.5|1064|1062.5|1064.3|1062.5|1063.8|1062.3|4
1652199280000|2022-05-10 16:14:40|1064.3|1062.8|1064.5|1063|1064.8|1063.3|1064.3|1062.8|17
1652199290000|2022-05-10 16:14:50|1064.8|1063.3|1063.5|1062|1064.8|1063.3|1063.5|1062|13
1652199300000|2022-05-10 16:15:00|1063.8|1062.3|1063.5|1062.3|1063.8|1062.3|1063.5|1062|6
1652199310000|2022-05-10 16:15:10|1063.8|1062.5|1063.8|1062.3|1063.8|1062.5|1063.5|1062.3|3
1652199320000|2022-05-10 16:15:20|1063.5|1062.5|1064.3|1062.8|1064.3|1062.8|1063.5|1062.5|13
1652199330000|2022-05-10 16:15:30|1064|1062.5|1064|1062.3|1064.3|1062.5|1063.5|1061.8|10
1652199340000|2022-05-10 16:15:40|1064.3|1062.5|1064|1062.5|1064.3|1062.8|1063.8|1062.5|2
1652199350000|2022-05-10 16:15:50|1064.8|1063|1065|1063.5|1065.3|1063.8|1064.5|1063|8
1652199360000|2022-05-10 16:16:00|1065.3|1063.8|1064.5|1063|1065.3|1063.8|1064.5|1063|6
1652199370000|2022-05-10 16:16:10|1064.3|1062.8|1064.5|1063.3|1064.5|1063.3|1064.3|1062.8|77
1652199380000|2022-05-10 16:16:20|1064.3|1063|1064.3|1062.5|1064.5|1063.3|1064|1062.3|2
1652199390000|2022-05-10 16:16:30|1064|1062|1063.3|1062|1064|1062.3|1063.3|1061.8|16
1652199400000|2022-05-10 16:16:40|1063|1061.8|1063.5|1062|1063.5|1062|1063|1061.5|1
1652199410000|2022-05-10 16:16:50|1063.3|1061.8|1062.8|1061|1063.5|1062|1062.8|1061|6
1652199420000|2022-05-10 16:17:00|1062.5|1061.3|1062.3|1060.8|1062.8|1061.3|1062|1060.5|3
1652199430000|2022-05-10 16:17:10|1062|1060.5|1062.3|1060.8|1062.8|1061.3|1062|1060.5|7
1652199440000|2022-05-10 16:17:20|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.5|1060|8
1652199450000|2022-05-10 16:17:30|1061.5|1060|1062|1060.5|1062|1060.5|1061.5|1060|1
1652199460000|2022-05-10 16:17:40|1061.8|1060.3|1061.8|1060.5|1062.3|1060.8|1061.8|1060.3|2
1652199470000|2022-05-10 16:17:50|1061.5|1060.3|1061.3|1059.8|1062|1060.3|1061.3|1059.8|13
1652199480000|2022-05-10 16:18:00|1061|1059.5|1061|1059.5|1061|1059.5|1060.8|1059.5|15
1652199490000|2022-05-10 16:18:10|1060.8||1060.8||1061||1060.8||15
1652199500000|2022-05-10 16:18:20|1061|1059.8|1061|1059.5|1061|1059.8|1060.8|1059.5|3
1652199510000|2022-05-10 16:18:30|1060.8||1061||1061||1060.8||50
1652199520000|2022-05-10 16:18:40||1059.8||1059.5||1059.8||1059.5|1
1652199530000|2022-05-10 16:18:50|1060.8|1059.8|1060.8|1059.5|1061.3|1059.8|1060.8|1059.5|59
1652199540000|2022-05-10 16:19:00|1061|1059.8|1060.8|1059.3|1061.3|1059.8|1060.8|1059.3|13
1652199550000|2022-05-10 16:19:10|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|3
1652199560000|2022-05-10 16:19:20|1060.8|1059.8|1061.5|1060|1061.8|1060.3|1060.8|1059.8|9
1652199570000|2022-05-10 16:19:30|1061.3|1059.8|1061.5|1060|1061.5|1060|1061.3|1059.8|2
1652199580000|2022-05-10 16:19:40|1061.3|1059.8|1060.8|1059.3|1061.3|1059.8|1060.8|1059.3|9
1652199590000|2022-05-10 16:19:50|1060.5|1059|1060.5|1059|1060.8|1059.3|1060.3|1059|1
1652199600000|2022-05-10 16:20:00|1060.3|1059.3|1060.5|1059|1060.5|1059.3|1060.3|1058.8|27
1652199610000|2022-05-10 16:20:10|1060.3|1059.3|1060.5|1059|1060.5|1059.3|1060.3|1059|2
1652199620000|2022-05-10 16:20:20|1060.3|1058.8|1060.3|1058.8|1060.5|1059|1060|1058.5|8
1652199630000|2022-05-10 16:20:30|1060.5|1059|1059.8|1058.3|1060.5|1059|1059.5|1058|10
1652199640000|2022-05-10 16:20:40|1060|1058.5|1059.8|1058.3|1060|1058.5|1059.8|1058.3|10
1652199650000|2022-05-10 16:20:50|1060|1058|1059.5|1058|1060.3|1058.8|1059.5|1058|19
1652199660000|2022-05-10 16:21:00|1060|1058.3|1059.8|1058|1060.3|1058.8|1059.5|1058|6
1652199670000|2022-05-10 16:21:10|1059.5|1058.8|1059.5|1058|1060|1058.8|1059.5|1058|54
1652199680000|2022-05-10 16:21:20|1059.3|1057.8|1059|1057.5|1059.3|1057.8|1059|1057.5|17
1652199690000|2022-05-10 16:21:30|1059.3|1057.8|1059.8|1058|1059.8|1058|1059|1057.5|2
1652199700000|2022-05-10 16:21:40|1059.5|1057.8|1059.3|1057.5|1059.8|1058|1059.3|1057.5|1
1652199710000|2022-05-10 16:21:50|1059|1057.8|1059.5|1058|1059.5|1058|1059|1057.5|4
1652199720000|2022-05-10 16:22:00|1059.3|1057.8|1059|1057.5|1059.5|1058|1059|1057.5|3
1652199730000|2022-05-10 16:22:10|1058.5|1057|1058.5|1057|1058.5|1057.3|1058.5|1057|4
1652199740000|2022-05-10 16:22:20|1058.8|1057.3|1059.3|1057.8|1059.3|1057.8|1058.5|1057|18
1652199750000|2022-05-10 16:22:30|1059.5|1058|1059.8|1058.5|1059.8|1058.5|1059|1057.5|27
1652199760000|2022-05-10 16:22:40|1060|1058.8|1060.3|1058.8|1060.3|1058.8|1060|1058.5|9
1652199770000|2022-05-10 16:22:50|1060.5|1059|1060.3|1058.8|1060.5|1059.3|1060.3|1058.8|2
1652199780000|2022-05-10 16:23:00|1060.8|1059.3|1060.3|1058.8|1060.8|1059.3|1060.3|1058.8|6
1652199790000|2022-05-10 16:23:10|1060.5|1059|1060.8|1059|1060.8|1059.3|1060.3|1058.8|8
1652199800000|2022-05-10 16:23:20|1060.5|1058.8|1060|1058.5|1060.5|1059|1060|1058.5|6
1652199810000|2022-05-10 16:23:30|1059.8|1058.3|1058.8|1057|1059.8|1058.3|1058.5|1057|13
1652199820000|2022-05-10 16:23:40|1058.5|1056.5|1058|1056.8|1058.8|1057|1058|1056.5|1
1652199830000|2022-05-10 16:23:50|1058.3|1057|1058.3|1056.8|1058.5|1057|1058.3|1056.8|9
1652199840000|2022-05-10 16:24:00|1058.5|1056.5|1058.3|1056.8|1058.5|1057|1058.3|1056.5|28
1652199850000|2022-05-10 16:24:10|1058|1057|1058.3|1056.8|1058.5|1057|1058|1056.8|6
1652199860000|2022-05-10 16:24:20|1058|1056.3|1057.8|1056.3|1058|1056.5|1057.8|1056.3|3
1652199870000|2022-05-10 16:24:30|1057.5|1056|1057.5|1056|1057.8|1056|1057.5|1056|1
1652199880000|2022-05-10 16:24:40|1057|1055.5|1057|1055.5|1057.3|1055.8|1056.8|1055.5|39
1652199890000|2022-05-10 16:24:50|1057.3|1055.8|1057.3|1055.5|1057.3|1055.8|1057.3|1055.5|1
1652199900000|2022-05-10 16:25:00|1057|1055.8|1057.3|1055.8|1058.3|1056.8|1057|1055.8|5
1652199910000|2022-05-10 16:25:10|1057|1055.5|1056.5|1055|1057.3|1055.5|1056.5|1055|41
1652199920000|2022-05-10 16:25:20|1056.3|1054.8|1056.3|1054.8|1056.3|1055|1056.3|1054.5|3
1652199930000|2022-05-10 16:25:30|1055.8|1054.5|1055.5|1054|1056|1054.8|1054.8|1053.5|45
1652199940000|2022-05-10 16:25:40|1055.3|1053.8|1054.5|1053|1055.5|1054|1054|1052.5|41
1652199950000|2022-05-10 16:25:50|1054.3|1052.8|1054.3|1052.8|1054.8|1053|1054|1052.8|6
1652199960000|2022-05-10 16:26:00|1054.5|1052.5|1054.8|1053.3|1055|1053.5|1054.3|1052.5|16
1652199970000|2022-05-10 16:26:10|1055|1053.8|1055.3|1053.8|1055.8|1054.3|1055|1053.5|1
1652199980000|2022-05-10 16:26:20|1055|1053.5|1055.3|1053.5|1055.3|1053.8|1054.8|1053|3
1652199990000|2022-05-10 16:26:30|1055|1053.8|1055|1053.3|1055.3|1053.8|1054.8|1053.3|0
1652200000000|2022-05-10 16:26:40|1054.8|1053.5|1056.3|1054.5|1056.3|1054.8|1054.8|1053.3|14
1652200010000|2022-05-10 16:26:50|1056|1054.8|1056.3|1054.5|1056.5|1054.8|1056|1054.5|5
1652200020000|2022-05-10 16:27:00|1056|1054.3|1055.8|1054.3|1056|1054.3|1055.5|1054|6
1652200030000|2022-05-10 16:27:10|1055.5|1054.5|1055.5|1054|1055.8|1054.5|1055.5|1054|2
1652200040000|2022-05-10 16:27:20|1055.3|1053.8|1056|1054.3|1056|1054.3|1055.3|1053.8|7
1652200050000|2022-05-10 16:27:30|1055.8|1054.5|1056.8|1055.3|1056.8|1055.3|1055.8|1054.5|0
1652200060000|2022-05-10 16:27:40|1057|1055|1057.3|1055.8|1057.5|1055.8|1056.5|1055|4
1652200070000|2022-05-10 16:27:50|1057.5|1055.5|1058|1056.5|1058|1056.5|1057|1055.5|26
1652200080000|2022-05-10 16:28:00|1057.8|1056.3|1057|1055.5|1058|1056.5|1057|1055.5|5
1652200090000|2022-05-10 16:28:10||1055.8||1055.5||1055.8||1055.5|0
1652200100000|2022-05-10 16:28:20|1056.8|1055.3|1056.5|1054.8|1056.8|1055.3|1056.5|1054.8|10
1652200110000|2022-05-10 16:28:30|1055.8|1054.3|1056|1054.3|1056|1054.5|1055.5|1054|1
1652200120000|2022-05-10 16:28:40|1056.3|1054.5|1055.8|1054|1056.3|1054.5|1055.8|1054|2
1652200130000|2022-05-10 16:28:50|1055|1053.3|1055.3|1053.8|1055.5|1054|1055|1053.3|3
1652200140000|2022-05-10 16:29:00|1055.5|1054|1055.5|1054|1056|1054.3|1055.5|1053.8|2
1652200150000|2022-05-10 16:29:10|1055.8|1053.5|1054.8|1053|1055.8|1053.5|1054.5|1053|10
1652200160000|2022-05-10 16:29:20|1054.5|1052.8|1054.5|1052.8|1054.8|1053|1054|1052.5|1
1652200170000|2022-05-10 16:29:30|1055|1053.3|1054.5|1053|1055|1053.3|1054.5|1052.8|2
1652200180000|2022-05-10 16:29:40|1054.8|1052.8|1054.3|1052.8|1054.8|1053|1054.3|1052.8|0
1652200190000|2022-05-10 16:29:50|1054.5|1053|1055.8|1054.3|1055.8|1054.3|1054.3|1053|29
1652200200000|2022-05-10 16:30:00|1056|1054|1057.3|1055.5|1057.3|1055.5|1056|1054|4
1652200210000|2022-05-10 16:30:10|1057|1055.8|1057.8|1056.3|1057.8|1056.3|1056.8|1055.3|8
1652200220000|2022-05-10 16:30:20|1057.5|1056|1057.5|1055.8|1057.8|1056.3|1057.5|1055.8|0
1652200230000|2022-05-10 16:30:30|1057.8|1056|1058|1056.3|1058|1056.5|1057.5|1055.8|15
1652200240000|2022-05-10 16:30:40|1058.3|1056.8|1057.3|1055.8|1058.5|1056.8|1057.3|1055.8|2
1652200250000|2022-05-10 16:30:50|1056.8|1055.5|1055.8|1054|1057.3|1055.5|1055.8|1054|9
1652200260000|2022-05-10 16:31:00|1055.5|1053.8|1055.5|1054.3|1055.8|1054.3|1055.3|1053.5|8
1652200270000|2022-05-10 16:31:10|1055.3|1053.8|1054.8|1053|1055.3|1053.8|1054.5|1052.8|7
1652200280000|2022-05-10 16:31:20|1055|1053.3|1054.5|1052.8|1055.3|1053.5|1054.3|1052.8|2
1652200290000|2022-05-10 16:31:30|1054.3|1053|1054|1052.3|1054.5|1053|1053.5|1051.8|6
1652200300000|2022-05-10 16:31:40|1053.5|1052.5|1053.8|1052.3|1053.8|1052.5|1053.5|1052|2
1652200310000|2022-05-10 16:31:50|1054|1051.8|1054.8|1053|1054.8|1053.3|1054|1051.8|1
1652200320000|2022-05-10 16:32:00|1054.3|1052.8|1054.8|1053|1054.8|1053.3|1054.3|1052.8|1
1652200330000|2022-05-10 16:32:10|1054.5|1053.3|1054|1052.5|1054.5|1053.3|1054|1052.5|0
1652200340000|2022-05-10 16:32:20|1054.3|1052.8|1054.3|1052.8|1054.8|1053.3|1054|1052.8|0
1652200350000|2022-05-10 16:32:30|1054.5|1052.3|1053.5|1052|1054.5|1052.5|1053.5|1052|2
1652200360000|2022-05-10 16:32:40|1053.8|1052.3|1054|1052.5|1054|1052.5|1053.5|1052.3|1
1652200370000|2022-05-10 16:32:50|1054.3|1052.8|1054.8|1053.3|1054.8|1053.5|1054.3|1052.8|7
1652200380000|2022-05-10 16:33:00|1054.5|1053.5|1054.8|1053.3|1054.8|1053.5|1054.5|1053|2
1652200390000|2022-05-10 16:33:10|1054.5|1053|1054.8|1053|1054.8|1053.3|1054.5|1053|0
1652200400000|2022-05-10 16:33:20|1054.5|1053.3|1054.8|1053.3|1054.8|1053.3|1054.5|1053.3|0
1652200410000|2022-05-10 16:33:30||1053||1053||1053.3||1053|0
1652200420000|2022-05-10 16:33:40|1054.5|1052.8|1054.5|1053|1054.5|1053.3|1054.5|1052.8|0
1652200430000|2022-05-10 16:33:50||1052.8||1053||1053.3||1052.8|2
1652200440000|2022-05-10 16:34:00|1054.8|1052.8|1055.8|1054.5|1055.8|1054.5|1054.8|1052.8|13
1652200450000|2022-05-10 16:34:10|1056|1054.3|1056|1054.5|1056|1054.5|1055.8|1054.3|3
1652200460000|2022-05-10 16:34:20|1056.3|1054.8|1056.5|1054.8|1056.5|1054.8|1056|1054.5|4
1652200470000|2022-05-10 16:34:30|1056.3|1054.5|1056.5|1054.8|1056.5|1055|1056.3|1054.5|1
1652200480000|2022-05-10 16:34:40|1056.3|1054.5|1056.5|1054.8|1056.5|1054.8|1056.3|1054.5|6
1652200490000|2022-05-10 16:34:50|1056.3|1054.5|1057|1055.5|1057.3|1055.8|1056.3|1054.5|1
1652200500000|2022-05-10 16:35:00|1056.8|1055|1057|1055.3|1057|1055.5|1056.8|1055|11
1652200510000|2022-05-10 16:35:10|1057.3|1055.5|1057.3|1055.8|1057.8|1056.3|1057.3|1055.5|5
1652200520000|2022-05-10 16:35:20|1057|1055.3|1057|1055.3|1057.5|1055.8|1056.8|1055.3|1
1652200530000|2022-05-10 16:35:30|1056.8|1055.5|1057.3|1055.8|1057.5|1055.8|1056.5|1055.5|1
1652200540000|2022-05-10 16:35:40|1057.5|1056.3|1057.3|1055.5|1057.8|1056.3|1057.3|1055.5|10
1652200550000|2022-05-10 16:35:50|1057.5|1055.8|1057|1055.5|1057.5|1055.8|1057|1055.3|5
1652200560000|2022-05-10 16:36:00|1056.8|1055.3|1057.3|1055.8|1057.3|1055.8|1056.8|1055.3|5
1652200570000|2022-05-10 16:36:10|1057.5|1055.5|1057|1055.5|1057.5|1055.8|1057|1055.3|2
1652200580000|2022-05-10 16:36:20|1056.5|1055|1056|1054.5|1056.5|1055|1056|1054.5|1
1652200590000|2022-05-10 16:36:30|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|1055.8|1054|2
1652200600000|2022-05-10 16:36:40|1056.3|1054.8|1056.3|1054.8|1056.8|1055.3|1056.3|1054.8|3
1652200610000|2022-05-10 16:36:50|1056.5|1055|1057.5|1055.8|1057.5|1055.8|1056.5|1055|4
1652200620000|2022-05-10 16:37:00|1057.8|1056.3|1057.5|1055.8|1058|1056.5|1057.5|1055.8|3
1652200630000|2022-05-10 16:37:10|1057.3|1056|1058|1056|1058|1056|1057.3|1056|1
1652200640000|2022-05-10 16:37:20|1057.8|1056.3|1058.3|1056.8|1058.8|1057|1057.5|1056|1
1652200650000|2022-05-10 16:37:30|1058|1056.5|1058.8|1057|1059|1057.3|1058|1056.5|4
1652200660000|2022-05-10 16:37:40|1058.5|1056.8|1057.5|1056|1058.8|1056.8|1057.5|1056|1
1652200670000|2022-05-10 16:37:50|1057.3|1055.8|1057|1055.3|1057.3|1055.8|1056.8|1055|6
1652200680000|2022-05-10 16:38:00|1056.8|1055|1056.8|1055|1057|1055.3|1056.8|1055|0
1652200690000|2022-05-10 16:38:10|1057|1055.3|1056.8|1055|1057|1055.5|1056.5|1055|0
1652200700000|2022-05-10 16:38:20|1056.5|1054.8|1056.5|1054.8|1056.8|1054.8|1056.3|1054.5|8
1652200710000|2022-05-10 16:38:30|1056.3|1054.5|1056.5|1054.8|1056.5|1054.8|1056|1054.3|11
1652200720000|2022-05-10 16:38:40|1056.3|1054.5|1056.5|1054.8|1056.5|1054.8|1056.3|1054.5|3
1652200730000|2022-05-10 16:38:50|1056.8|1055|1056.5|1054.8|1056.8|1055|1056.3|1054.5|0
1652200740000|2022-05-10 16:39:00|1056.3|1054.5|1056.3|1054.5|1056.3|1054.8|1056|1054.3|2
1652200750000|2022-05-10 16:39:10|1056.5|1054.8|1056.3|1054.5|1056.5|1054.8|1056.3|1054.5|0
1652200760000|2022-05-10 16:39:20|1055.8|1054.3|1055.8|1054.3|1056|1054.3|1055.8|1054.3|52
1652200770000|2022-05-10 16:39:30|1055.5|1053.8|1054.5|1053|1055.5|1053.8|1054.5|1052.8|4
1652200780000|2022-05-10 16:39:40|1054.3|1052.8|1054.3|1052.5|1054.5|1052.8|1054|1052.5|0
1652200790000|2022-05-10 16:39:50|1054.5|1052.8|1054|1052.5|1054.5|1052.8|1054|1052.5|2
1652200800000|2022-05-10 16:40:00|1053.8|1052.3|1054.3|1052.5|1054.3|1052.8|1053.8|1052|1
1652200810000|2022-05-10 16:40:10|1054|1052.3|1053.3|1051.5|1054.3|1052.5|1053.3|1051.5|8
1652200820000|2022-05-10 16:40:20|1053|1051.3|1053.5|1051.8|1053.5|1051.8|1053|1051.3|6
1652200830000|2022-05-10 16:40:30|1053.8|1052|1054.8|1052.8|1054.8|1053|1053.8|1052|5
1652200840000|2022-05-10 16:40:40|1054.5|1052.5|1054|1052.3|1054.5|1052.5|1053.5|1052|4
1652200850000|2022-05-10 16:40:50|1053.5|1052|1053.5|1051.8|1053.5|1052.3|1053.5|1051.8|8
1652200860000|2022-05-10 16:41:00|1054|1052|1055|1053.3|1055|1053.5|1054|1052|24
1652200870000|2022-05-10 16:41:10|1054.8|1053|1055.8|1054|1056|1054.3|1054.8|1053|1
1652200880000|2022-05-10 16:41:20|1055.5|1054.3|1056.3|1054.5|1056.3|1054.8|1055.5|1054.3|2
1652200890000|2022-05-10 16:41:30|1056|1054.8|1055.8|1054.3|1056|1054.8|1055.8|1054.3|8
1652200900000|2022-05-10 16:41:40|1056|1054.5|1056.3|1054.5|1056.3|1054.8|1056|1054.5|1
1652200910000|2022-05-10 16:41:50|1057|1054.8|1057|1055.3|1057|1055.5|1057|1054.5|2
1652200920000|2022-05-10 16:42:00|1056.8|1055.5|1056.3|1054.5|1057|1055.5|1056.3|1054.3|2
1652200930000|2022-05-10 16:42:10|1056.5|1054.8|1055.5|1053.8|1056.5|1054.8|1055.5|1053.8|0
1652200940000|2022-05-10 16:42:20|1055.8|1054|1056|1054|1056|1054.3|1055.8|1054|0
1652200950000|2022-05-10 16:42:30|1056.3|1054.3|1056.3|1054.5|1056.3|1054.8|1056|1054.3|14
1652200960000|2022-05-10 16:42:40|1056.5|1054.8|1056|1054.8|1056.5|1055|1056|1054.8|2
1652200970000|2022-05-10 16:42:50|1056.3|1054.5|1056.3|1054.5|1056.5|1054.8|1056.3|1054.5|0
1652200980000|2022-05-10 16:43:00|1056|1054.3|1055|1053.5|1056|1054.3|1055|1053.5|13
1652200990000|2022-05-10 16:43:10|1054.5|1053|1055|1053.5|1055|1053.8|1054.5|1052.8|5
1652201000000|2022-05-10 16:43:20||1053.3||1053.5||1053.5||1053.3|0
1652201010000|2022-05-10 16:43:30|1055.5|1053.8|1055.5|1053.8|1055.5|1054|1055.5|1053.8|8
1652201020000|2022-05-10 16:43:40|1055.3|1053.5|1054.8|1053.3|1055.3|1053.5|1054.8|1053.3|0
1652201030000|2022-05-10 16:43:50|1055.3|1053.5|1055.3|1053.8|1055.3|1053.8|1055|1053.5|1
1652201040000|2022-05-10 16:44:00|1055|1053.5|1054.8|1053.3|1055|1053.5|1054.8|1053|6
1652201050000|2022-05-10 16:44:10|1055|1053.5|1054.8|1053.3|1055.3|1053.8|1054.8|1053.3|23
1652201060000|2022-05-10 16:44:20|1054.5|1052.8|1053.5|1052|1054.5|1052.8|1053.5|1052|14
1652201070000|2022-05-10 16:44:30|1054|1051.8|1054.3|1052.8|1054.3|1052.8|1054|1051.8|7
1652201080000|2022-05-10 16:44:40|1054|1052.5|1054.3|1052.8|1054.5|1052.8|1054|1052.3|0
1652201090000|2022-05-10 16:44:50|1054.8|1052.5|1054.8|1053.3|1055.3|1053.5|1054.8|1052.5|5
1652201100000|2022-05-10 16:45:00|1055|1053.5|1055.3|1053.5|1055.8|1054|1054.8|1053.3|17
1652201110000|2022-05-10 16:45:10|1055|1053.8|1055.5|1054|1055.8|1054|1055|1053.8|7
1652201120000|2022-05-10 16:45:20|1055.3|1053.8|1055.8|1054|1055.8|1054|1055.3|1053.8|1
1652201130000|2022-05-10 16:45:30|1055.5|1054.3|1056.5|1055|1057|1055.3|1055.5|1054.3|35
1652201140000|2022-05-10 16:45:40|1056.3|1054.8|1057|1055.5|1057.3|1055.5|1056.3|1054.8|2
1652201150000|2022-05-10 16:45:50|1057.3|1055.8|1057.5|1055.8|1057.5|1055.8|1057.3|1055.8|1
1652201160000|2022-05-10 16:46:00|1057.3|1055.5|1056.8|1055.3|1057.3|1055.5|1056.5|1055.3|7
1652201170000|2022-05-10 16:46:10|1057|1055.5|1057|1055.5|1057|1055.5|1056.8|1055.3|16
1652201180000|2022-05-10 16:46:20|1056.8|1055.3|1056.5|1055|1057|1055.5|1056.5|1055|7
1652201190000|2022-05-10 16:46:30|1056|1054.8|1055.8|1054.3|1056|1054.8|1055.8|1054.3|2
1652201200000|2022-05-10 16:46:40|1055.5|1054|1055.5|1054.3|1055.8|1054.3|1055.3|1053.8|8
1652201210000|2022-05-10 16:46:50|1056|1054|1055.8|1054.3|1056|1054.3|1055.8|1054|2
1652201220000|2022-05-10 16:47:00|1056|1054.5|1054.5|1053.3|1056|1054.5|1054.5|1053|34
1652201230000|2022-05-10 16:47:10|1054.8|1053|1054.5|1053.3|1054.8|1053.5|1054.3|1053|6
1652201240000|2022-05-10 16:47:20|1054.8|1052.5|1054.8|1053.3|1054.8|1053.3|1053.8|1052.3|11
1652201250000|2022-05-10 16:47:30|1055|1053.5|1055.3|1054|1055.3|1054|1055|1053.5|5
1652201260000|2022-05-10 16:47:40|1055.5|1054.3|1055.8|1054.3|1056|1054.8|1055.5|1054.3|30
1652201270000|2022-05-10 16:47:50|1055.5|1054|1055.3|1053.8|1055.5|1054|1055.3|1053.8|3
1652201280000|2022-05-10 16:48:00|1055|1053.3|1054.8|1053|1055|1053.3|1054.3|1052.8|2
1652201290000|2022-05-10 16:48:10|1055|1053.3|1054.8|1053.3|1055|1053.5|1054.8|1053.3|58
1652201300000|2022-05-10 16:48:20|1055|1053.5|1055.3|1053.5|1055.3|1053.5|1054.8|1053.3|1
1652201310000|2022-05-10 16:48:30|1055|1053.3|1055.5|1054|1056|1054.3|1055|1053.3|0
1652201320000|2022-05-10 16:48:40|1055.8|1053.8|1056.3|1054.5|1056.3|1054.5|1055.5|1053.8|0
1652201330000|2022-05-10 16:48:50|1056.5|1054.8|1055.8|1054.3|1056.5|1054.8|1055.8|1054.3|57
1652201340000|2022-05-10 16:49:00|1056|1054.5|1056.3|1054.8|1056.5|1054.8|1056|1054.5|11
1652201350000|2022-05-10 16:49:10|1056.5|1054.5|1056.3|1054.5|1056.5|1054.8|1056.3|1054.5|0
1652201360000|2022-05-10 16:49:20|1056|1054.8|1055.3|1053.5|1056|1054.8|1055.3|1053.5|0
1652201370000|2022-05-10 16:49:30|1055.5|1053.8|1055.5|1053.8|1055.8|1054.3|1055.5|1053.8|0
1652201380000|2022-05-10 16:49:40|1055.3|1053.5|1055|1053.5|1055.5|1053.5|1055|1053.5|0
1652201390000|2022-05-10 16:49:50|1055.3|1053.3|1054.5|1053|1055.3|1053.5|1054.5|1052.8|0
1652201400000|2022-05-10 16:50:00|1054.3|1052.8|1054.5|1052.8|1054.8|1053|1054.3|1052.8|2
1652201410000|2022-05-10 16:50:10|1054.3|1053|1054.3|1052.5|1054.5|1053|1054.3|1052.5|0
1652201420000|2022-05-10 16:50:20|1054|1052.3|1054|1052.3|1054|1052.3|1053.8|1052.3|0
1652201430000|2022-05-10 16:50:30|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|1054.3|1052.3|0
1652201440000|2022-05-10 16:50:40|1054.8|1053|1055|1053.5|1055|1053.5|1054.8|1053|0
1652201450000|2022-05-10 16:50:50||1053.3||1053.3||1053.5||1053.3|0
1652201460000|2022-05-10 16:51:00|1055.3|1053.5|1054.8|1053|1055.3|1053.5|1054.5|1053|37
1652201470000|2022-05-10 16:51:10|1054.3|1052.8|1054|1052.3|1054.3|1052.8|1053.8|1052.3|0
1652201480000|2022-05-10 16:51:20|1053.8|1051.8|1053.5|1051.8|1054|1052|1053.3|1051.5|7
1652201490000|2022-05-10 16:51:30|1053.8|1052|1053.5|1051.8|1053.8|1052|1053.3|1051.8|1
1652201500000|2022-05-10 16:51:40|1053.3|1052|1053.8|1052|1053.8|1052.3|1053.3|1051.5|5
1652201510000|2022-05-10 16:51:50|1054|1052.3|1054|1052.5|1054.3|1052.8|1053.8|1052|14
1652201520000|2022-05-10 16:52:00|1053.8|1052.3|1053.3|1051.8|1053.8|1052.3|1053.3|1051.8|3
1652201530000|2022-05-10 16:52:10|1053.5|1052|1053.3|1051.8|1053.5|1052|1053.3|1051.8|4
1652201540000|2022-05-10 16:52:20|1053.5|1052|1053.8|1052|1054|1052.5|1053.5|1052|7
1652201550000|2022-05-10 16:52:30|1053.5|1052.3|1053.5|1051.8|1053.8|1052.3|1053.5|1051.8|2
1652201560000|2022-05-10 16:52:40|1053.3|1052|1053|1051.8|1053.3|1052|1053|1051.8|14
1652201570000|2022-05-10 16:52:50|1053.3|1052|1053.3|1051.8|1053.3|1052|1053.3|1051.5|9
1652201580000|2022-05-10 16:53:00|1053|1051.3|1052.8|1051.3|1053.3|1051.8|1052.5|1051|56
1652201590000|2022-05-10 16:53:10|1052.5|1051.5|1052.8|1051.5|1053.3|1051.8|1052.5|1051.5|46
1652201600000|2022-05-10 16:53:20|1053|1051.8|1053.5|1052|1053.5|1052|1053|1051.8|19
1652201610000|2022-05-10 16:53:30|1053.3|1052.3|1053.3|1052|1053.8|1052.3|1053.3|1051.8|1
1652201620000|2022-05-10 16:53:40|1053.5|1051.8|1053.8|1052.3|1053.8|1052.3|1053.3|1051.8|2
1652201630000|2022-05-10 16:53:50|1053.5|1052.5|1053.8|1052.3|1053.8|1052.5|1053|1051.5|36
1652201640000|2022-05-10 16:54:00|1053.5|1052|1053|1051.5|1053.5|1052.3|1053|1051.5|10
1652201650000|2022-05-10 16:54:10|1053.5|1051.3|1053.5|1052|1053.5|1052|1053.3|1051.3|21
1652201660000|2022-05-10 16:54:20|1053.3|1051.8|1053.3|1051.8|1053.8|1052.3|1053.3|1051.8|11
1652201670000|2022-05-10 16:54:30|1053.5|1052|1053.3|1051.8|1053.5|1052|1053.3|1051.8|3
1652201680000|2022-05-10 16:54:40|1053.5|1052|1053.5|1052|1053.8|1052.3|1053.5|1052|5
1652201690000|2022-05-10 16:54:50|1053.3|1051.8|1053.3|1051.5|1053.3|1051.8|1052.8|1051.3|3
1652201700000|2022-05-10 16:55:00|1053|1051.8|1053.5|1052.3|1053.8|1052.3|1053|1051.5|19
1652201710000|2022-05-10 16:55:10|1053.8|1052.5|1054.3|1053|1054.5|1053|1053.8|1052.3|10
1652201720000|2022-05-10 16:55:20|1054|1052.5|1054.3|1052.8|1054.3|1052.8|1053.8|1052.3|59
1652201730000|2022-05-10 16:55:30|1054.5|1053|1055|1053.5|1055.8|1054.3|1054.5|1053|36
1652201740000|2022-05-10 16:55:40|1054.8|1053.3|1055|1053.5|1055|1053.5|1054.8|1053.3|38
1652201750000|2022-05-10 16:55:50|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1054.5|1053|3
1652201760000|2022-05-10 16:56:00|1054.5|1053|1054.5|1053|1054.5|1053.3|1054.5|1053|0
1652201770000|2022-05-10 16:56:10|1054.3|1052.8|1054.5|1053|1054.8|1053.3|1054.3|1052.8|6
1652201780000|2022-05-10 16:56:20|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1053.8|1052.3|19
1652201790000|2022-05-10 16:56:30|1054|1052.5|1054|1052.3|1054.3|1052.8|1054|1052.3|0
1652201800000|2022-05-10 16:56:40|1053.8|1052.5|1053.5|1052|1054|1052.5|1053.5|1052|0
1652201810000|2022-05-10 16:56:50|1053.3||1053.3||1053.5||1053.3||0
1652201820000|2022-05-10 16:57:00|1053.5|1052.3|1053.8|1052.3|1054.3|1052.8|1053.5|1052.3|32
1652201830000|2022-05-10 16:57:10|1054|1052.5|1054|1052.5|1054|1052.5|1053.8|1052.3|6
1652201840000|2022-05-10 16:57:20|1054.3|1052.8|1054|1052.5|1054.3|1052.8|1054|1052.3|18
1652201850000|2022-05-10 16:57:30|1054.3||1054||1054.3||1054||0
1652201860000|2022-05-10 16:57:40|1054.3|1052.8|1054.3|1052.5|1054.3|1052.8|1054|1052.5|4
1652201870000|2022-05-10 16:57:50|1054|1052.8|1053.5|1052.3|1054.3|1052.8|1053.5|1052.3|90
1652201880000|2022-05-10 16:58:00||1052||1052.3||1052.3||1052|11
1652201890000|2022-05-10 16:58:10|1053.8|1052.5|1053.8|1052.3|1054|1052.5|1053.5|1052|28
1652201900000|2022-05-10 16:58:20|1053.5|1052.5|1054|1052.5|1054|1052.5|1053.5|1052.3|2
1652201910000|2022-05-10 16:58:30|1054.3|1052.8|1055|1053.5|1055|1053.5|1054|1052.5|44
1652201920000|2022-05-10 16:58:40|1054.8|1053.3|1054.5|1053|1055|1053.5|1054.5|1053|5
1652201930000|2022-05-10 16:58:50|1054.3|1052.5|1054.5|1053|1054.5|1053|1054|1052.5|10
1652201940000|2022-05-10 16:59:00|1054.8|1052.8|1053.8|1052.3|1054.8|1053.3|1053.8|1052.3|21
1652201950000|2022-05-10 16:59:10|1054|1052.5|1054.3|1052.8|1054.3|1052.8|1053.8|1052.3|13
1652201960000|2022-05-10 16:59:20|1055.3|1053|1054.8|1053.5|1055.3|1053.8|1054.8|1053|69
1652201970000|2022-05-10 16:59:30|1054.5|1053.3|1054.8|1053.3|1054.8|1053.3|1054.3|1053|0
1652201980000|2022-05-10 16:59:40|1054.5|1053|1054.8|1053.3|1054.8|1053.3|1054.5|1053|0
1652201990000|2022-05-10 16:59:50|1054.5|1053|1054.8|1053.3|1054.8|1053.3|1054.5|1053|8
1652202000000|2022-05-10 17:00:00|1054.5|1053|1054|1052.5|1054.5|1053|1053.8|1052.3|6
1652202010000|2022-05-10 17:00:10|1054.3|1052.8|1054|1052.5|1054.3|1052.8|1054|1052.5|4
1652202020000|2022-05-10 17:00:20|1053.5|1052.3|1053.8|1052.3|1054|1052.5|1053|1051.5|50
1652202030000|2022-05-10 17:00:30|1054|1052.5|1054.3|1052.5|1054.3|1052.5|1053.8|1052.3|3
1652202040000|2022-05-10 17:00:40|1054|1052.8|1055.8|1054|1056.3|1054.8|1054|1052.8|16
1652202050000|2022-05-10 17:00:50|1055.5|1053.8|1055.5|1054|1055.8|1054.3|1055.3|1053.8|10
1652202060000|2022-05-10 17:01:00|1055.8|1054.3|1056|1054.5|1056.3|1054.5|1055.5|1054|49
1652202070000|2022-05-10 17:01:10|1056.3|1054.8|1057.8|1056|1057.8|1056.3|1056.3|1054.8|25
1652202080000|2022-05-10 17:01:20|1058.3|1056.3|1057.5|1056|1058.3|1056.8|1057.5|1056|3
1652202090000|2022-05-10 17:01:30|1058|1056.5|1056.8|1055.3|1058|1056.5|1056.8|1055.3|17
1652202100000|2022-05-10 17:01:40|1057|1055.5|1057|1055.5|1057.3|1055.8|1056.5|1055.3|10
1652202110000|2022-05-10 17:01:50|1057.3|1055.3|1057.3|1055.8|1057.3|1055.8|1056.5|1055|6
1652202120000|2022-05-10 17:02:00|1057.5|1056|1058|1056.5|1058|1056.5|1057.3|1055.8|5
1652202130000|2022-05-10 17:02:10|1057.8|1056.3|1056.8|1055.5|1057.8|1056.5|1056.8|1055.3|8
1652202140000|2022-05-10 17:02:20|1057|1055.3|1057|1055.5|1057|1055.5|1056.8|1055.3|10
1652202150000|2022-05-10 17:02:30|1056.8|1055.8|1057|1055.8|1057.8|1056.3|1056.8|1055.5|31
1652202160000|2022-05-10 17:02:40|1057.3|1056|1057.5|1056.3|1057.8|1056.3|1057|1055.8|42
1652202170000|2022-05-10 17:02:50|1057.8|1056|1057.3|1055.8|1057.8|1056|1057|1055.8|5
1652202180000|2022-05-10 17:03:00|1057.8|1056|1057.3|1055.8|1057.8|1056.3|1057|1055.8|7
1652202190000|2022-05-10 17:03:10|1057.8|1056|1057.8|1056.3|1058|1056.5|1057.5|1056|2
1652202200000|2022-05-10 17:03:20|1057.5|1056|1057.8|1056|1057.8|1056.3|1057.5|1056|0
1652202210000|2022-05-10 17:03:30|1057.5|1056.3|1057.8|1056.3|1058.3|1056.5|1057.5|1056|7
1652202220000|2022-05-10 17:03:40|1058|1056|1057.8|1056.3|1058|1056.5|1057.5|1056|5
1652202230000|2022-05-10 17:03:50|1057.5|1056|1057.3|1055.8|1057.5|1056|1057.3|1055.8|18
1652202240000|2022-05-10 17:04:00|1057.5|1056|1057.3|1055.8|1057.5|1056|1056.8|1055|4
1652202250000|2022-05-10 17:04:10|1057.5|1056|1057.3|1055.5|1057.5|1056|1057|1055.5|1
1652202260000|2022-05-10 17:04:20|1057|1055.8|1057|1055.5|1057|1055.8|1056.8|1055.3|0
1652202270000|2022-05-10 17:04:30|1056.8|1055.3|1057|1055.5|1057|1055.5|1056.8|1055.3|0
1652202280000|2022-05-10 17:04:40|1056.8|1055.3|1056.8|1055.5|1057|1055.5|1056.8|1055.3|0
1652202290000|2022-05-10 17:04:50|1057|1055.8|1058.8|1057|1058.8|1057|1057|1055.8|30
1652202300000|2022-05-10 17:05:00|1058.5|1057.3|1059|1057.3|1059|1057.5|1058.5|1057|11
1652202310000|2022-05-10 17:05:10|1059.3|1057.5|1059|1057.3|1059.3|1057.5|1059|1057.3|8
1652202320000|2022-05-10 17:05:20|1059.3|1057.5|1059.3|1058|1059.3|1058|1059.3|1057.3|10
1652202330000|2022-05-10 17:05:30|1059|1057.8|1058.5|1057|1059|1058|1058.5|1056.8|33
1652202340000|2022-05-10 17:05:40|1058.3|1056.8|1059.3|1057.8|1059.3|1057.8|1058.3|1056.8|13
1652202350000|2022-05-10 17:05:50|1059.5|1058|1059.5|1058|1059.8|1058.3|1059.5|1057.8|11
1652202360000|2022-05-10 17:06:00|1059.3|1057.8|1058.8|1057.3|1059.3|1058|1058.8|1057.3|6
1652202370000|2022-05-10 17:06:10|1059|1057.5|1059|1057.5|1059.3|1057.8|1058.8|1057.3|6
1652202380000|2022-05-10 17:06:20|1058.8|1057.3|1058.3|1056.8|1058.8|1057.5|1058.3|1056.8|9
1652202390000|2022-05-10 17:06:30|1058.5|1057|1058.8|1057|1058.8|1057|1058|1056.5|1
1652202400000|2022-05-10 17:06:40|1058.5|1056.8|1058.3|1056.8|1058.5|1057|1058.3|1056.8|0
1652202410000|2022-05-10 17:06:50|1058.5|1057|1058|1056.5|1058.5|1057|1058|1056.5|2
1652202420000|2022-05-10 17:07:00|1058.3|1056.8|1058|1056.5|1058.3|1056.8|1057.8|1056.5|4
1652202430000|2022-05-10 17:07:10|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1058|1056.8|2
1652202440000|2022-05-10 17:07:20|1058.5|1057|1058.3|1056.8|1058.5|1057|1058.3|1056.8|0
1652202450000|2022-05-10 17:07:30|1058.5|1057|1059.3|1057.8|1059.3|1057.8|1058.5|1057|2
1652202460000|2022-05-10 17:07:40|1059.5|1058|1059.8|1058|1060|1058.5|1059.5|1057.8|12
1652202470000|2022-05-10 17:07:50|1060|1058.3|1060|1058.5|1060|1058.5|1059.8|1058.3|0
1652202480000|2022-05-10 17:08:00|1059.8|1058.3|1059.5|1057.8|1060|1058.3|1059.3|1057.5|2
1652202490000|2022-05-10 17:08:10|1059.8|1058|1059.8|1058.3|1060.3|1058.8|1059.5|1058|0
1652202500000|2022-05-10 17:08:20|1059.5|1058|1059.3|1057.8|1059.5|1058|1059|1057.3|1
1652202510000|2022-05-10 17:08:30|1059|1057.5|1058.8|1057.3|1059.3|1057.8|1058.5|1057|0
1652202520000|2022-05-10 17:08:40|1059|1057.5|1058.8|1057.3|1059|1057.5|1058.5|1057.3|0
1652202530000|2022-05-10 17:08:50|1059|1057.5|1058.5|1057.3|1059|1057.5|1058.5|1057.3|12
1652202540000|2022-05-10 17:09:00|1058.8|1057|1058.8|1057.3|1058.8|1057.3|1058.5|1057|17
1652202550000|2022-05-10 17:09:10|1058.5|1057|1058|1056.8|1058.5|1057.3|1058|1056.3|18
1652202560000|2022-05-10 17:09:20|1057.8|1056.5|1057.8|1056.3|1057.8|1056.5|1057.8|1056.3|10
1652202570000|2022-05-10 17:09:30|1057.5|1056|1058.5|1057|1058.8|1057.3|1057.5|1056|18
1652202580000|2022-05-10 17:09:40|1058.3|1056.8|1058.5|1057|1058.8|1057|1058.3|1056.8|8
1652202590000|2022-05-10 17:09:50|1058.8|1057.3|1058.8|1057.3|1058.8|1057.5|1058.8|1057.3|10
1652202600000|2022-05-10 17:10:00|1059|1057.5|1058.5|1057.3|1059|1057.5|1058.3|1056.8|5
1652202610000|2022-05-10 17:10:10|1059|1057|1058.8|1057.3|1059|1057.5|1058.8|1057|23
1652202620000|2022-05-10 17:10:20|1059|1057.5|1058.3|1057|1059|1057.5|1058|1056.8|25
1652202630000|2022-05-10 17:10:30|1058|1056.8|1058.5|1057|1058.5|1057|1058|1056.8|8
1652202640000|2022-05-10 17:10:40|1058.3|1056.8|1058.3|1056.5|1058.3|1056.8|1057.8|1056.3|5
1652202650000|2022-05-10 17:10:50|1058|1056.8|1058|1056.5|1058|1056.8|1058|1056.5|0
1652202660000|2022-05-10 17:11:00|1057.8|1056.8|1057.8|1056.3|1058|1056.8|1057.8|1056.3|2
1652202670000|2022-05-10 17:11:10|1057.5|1056|1057.5|1056|1057.5|1056|1057.3|1055.8|46
1652202680000|2022-05-10 17:11:20|1057.3|1055.8|1057.5|1056|1057.5|1056|1057.3|1055.8|11
1652202690000|2022-05-10 17:11:30|1057.3|1056.3|1057.5|1056|1057.5|1056.3|1057.3|1055.8|3
1652202700000|2022-05-10 17:11:40|1057.3|1056.3|1057.5|1056.3|1057.8|1056.5|1057.3|1056.3|19
1652202710000|2022-05-10 17:11:50|1057.3|1056|1057.3|1056|1057.3|1056|1057.3|1056|1
1652202720000|2022-05-10 17:12:00|1057.5|1056.3|1057.3|1055.8|1057.5|1056.3|1057.3|1055.8|13
1652202730000|2022-05-10 17:12:10|1057|1056|1057.3|1056|1057.5|1056|1057|1056|4
1652202740000|2022-05-10 17:12:20|1057.5|1055.8|1057.3|1055.8|1057.5|1056|1057.3|1055.8|8
1652202750000|2022-05-10 17:12:30|1057|1055.5|1057.3|1056|1057.3|1056|1057|1055.5|0
1652202760000|2022-05-10 17:12:40|1057|1055.8|1057|1055.5|1057|1055.8|1056.8|1055.3|4
1652202770000|2022-05-10 17:12:50|1057.3|1055.8|1057.3|1056|1057.5|1056|1057.3|1055.8|2
1652202780000|2022-05-10 17:13:00|1057.5|1055.8|1057.5|1056.3|1057.5|1056.3|1057|1055.8|1
1652202790000|2022-05-10 17:13:10|1057.8|1056.5|1057.5|1056.3|1057.8|1056.5|1057.5|1056|5
1652202800000|2022-05-10 17:13:20||1056||1056||1056.3||1056|0
1652202810000|2022-05-10 17:13:30|1057.3|1055.8|1057|1055.8|1057.3|1055.8|1056.8|1055.5|21
1652202820000|2022-05-10 17:13:40|1057.3|1056|1057.5|1056.3|1057.8|1056.3|1057.3|1055.8|51
1652202830000|2022-05-10 17:13:50||1056||1056.3||1056.3||1056|15
1652202840000|2022-05-10 17:14:00|1057.3|1056|1056.3|1055|1057.3|1056|1056.3|1054.8|42
1652202850000|2022-05-10 17:14:10|1056.5|1055.5|1057|1055.5|1057|1055.5|1056.5|1055.5|108
1652202860000|2022-05-10 17:14:20||1055.8||1055.5||1055.8||1055.3|0
1652202870000|2022-05-10 17:14:30|1057.3|1055.8|1057.3|1055.8|1057.5|1056.3|1057.3|1055.8|9
1652202880000|2022-05-10 17:14:40|1057|1055.5|1057.3|1055.8|1057.3|1055.8|1057|1055.5|0
1652202890000|2022-05-10 17:14:50|1057.5|1056|1057.5|1056.3|1057.8|1056.3|1057.3|1056|25
1652202900000|2022-05-10 17:15:00|1057.8|1056|1057.5|1056|1057.8|1056.5|1057.5|1056|56
1652202910000|2022-05-10 17:15:10|1057.3|1055.8|1057|1055.5|1057.5|1055.8|1056.8|1055.3|0
1652202920000|2022-05-10 17:15:20|1056.8|1055.3|1057|1055.3|1057|1055.5|1055.8|1054|17
1652202930000|2022-05-10 17:15:30|1056.8|1055.5|1057|1055.3|1057.3|1056|1056.8|1055.3|12
1652202940000|2022-05-10 17:15:40|1056.8|1055|1056.5|1055|1056.8|1055|1056.5|1055|3
1652202950000|2022-05-10 17:15:50|1056.8|1055.3|1058.3|1057|1058.3|1057|1056.8|1055.3|4
1652202960000|2022-05-10 17:16:00|1058.5|1056.8|1059.5|1058|1059.5|1058|1058.5|1056.5|22
1652202970000|2022-05-10 17:16:10|1059.8|1058.3|1060.8|1059.5|1060.8|1059.5|1059.5|1058.3|16
1652202980000|2022-05-10 17:16:20|1061|1059.3|1061|1059.5|1061.5|1060|1061|1059.3|14
1652202990000|2022-05-10 17:16:30|1061.3|1060|1060.5|1059|1061.3|1060|1060.5|1059|24
1652203000000|2022-05-10 17:16:40|1060.8|1059.3|1061.3|1059.5|1061.3|1059.8|1060.8|1059.3|11
1652203010000|2022-05-10 17:16:50|1061|1059.8|1061.8|1060.3|1061.8|1060.5|1060.8|1059.3|18
1652203020000|2022-05-10 17:17:00|1061.5|1059.8|1061|1059.5|1061.8|1060.3|1060.5|1059|13
1652203030000|2022-05-10 17:17:10|1060.8|1059.3|1060.8|1059.3|1060.8|1059.5|1060.8|1059.3|9
1652203040000|2022-05-10 17:17:20|1060.5|1059.5|1060.5|1058.8|1060.5|1059.5|1060.3|1058.5|15
1652203050000|2022-05-10 17:17:30|1060.3|1058.5|1060|1058.5|1060.5|1058.8|1060|1058.5|1
1652203060000|2022-05-10 17:17:40|1059.8|1058.3|1059.8|1058|1060.3|1058.5|1059.8|1058|0
1652203070000|2022-05-10 17:17:50|1059.5|1057.8|1058.5|1057.3|1059.8|1058|1058.5|1057|2
1652203080000|2022-05-10 17:18:00|1058.8|1056.8|1058.5|1056.8|1058.8|1057|1058|1056.5|5
1652203090000|2022-05-10 17:18:10|1058.3|1056.5|1056.5|1054.8|1058.3|1056.8|1056.5|1054.8|5
1652203100000|2022-05-10 17:18:20|1056.3|1054.5|1056.3|1054.8|1056.5|1055|1055.8|1054.3|5
1652203110000|2022-05-10 17:18:30|1056.5|1055|1056|1054.3|1056.5|1055|1055.8|1054.3|8
1652203120000|2022-05-10 17:18:40|1055.8|1054.5|1056.3|1054.5|1056.3|1054.5|1055.8|1054.3|1
1652203130000|2022-05-10 17:18:50|1056.8|1054.8|1056.5|1055|1056.8|1055.3|1056.3|1054.8|5
1652203140000|2022-05-10 17:19:00|1056.3|1054.5|1056|1054.3|1056.5|1055.3|1055.5|1054|13
1652203150000|2022-05-10 17:19:10|1055.8|1054|1054|1052.5|1055.8|1054|1053.5|1052|40
1652203160000|2022-05-10 17:19:20|1054.3|1052.8|1054.5|1053|1054.8|1053.3|1054.3|1052.8|9
1652203170000|2022-05-10 17:19:30|1054.8|1053.3|1055.5|1053.8|1055.5|1054|1054.8|1053.3|1
1652203180000|2022-05-10 17:19:40|1055.3|1054|1055.8|1054.3|1055.8|1054.5|1055|1053.5|9
1652203190000|2022-05-10 17:19:50|1056|1054|1055|1053.5|1056|1054|1054.8|1053.3|4
1652203200000|2022-05-10 17:20:00|1055.3|1053.8|1055|1053.5|1055.8|1054.3|1055|1053.5|2
1652203210000|2022-05-10 17:20:10|1055.5|1053.8|1055.5|1054|1055.8|1054.3|1055.3|1053.8|5
1652203220000|2022-05-10 17:20:20|1055.8|1054.3|1055.3|1053.5|1055.8|1054.3|1055|1053.5|5
1652203230000|2022-05-10 17:20:30|1055.5|1053.8|1054.3|1052.8|1055.5|1053.8|1054.3|1052.8|9
1652203240000|2022-05-10 17:20:40|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|0
1652203250000|2022-05-10 17:20:50|1054.3|1052.3|1053.8|1052.3|1054.3|1052.5|1053.8|1052.3|0
1652203260000|2022-05-10 17:21:00|1054|1052.5|1054|1052.3|1054.3|1053|1053.5|1052|5
1652203270000|2022-05-10 17:21:10|1053.8|1052|1054|1052.3|1054|1052.3|1053.5|1052|2
1652203280000|2022-05-10 17:21:20|1053.8|1052|1053.3|1051.8|1053.8|1052|1053|1051.5|3
1652203290000|2022-05-10 17:21:30|1053.5|1052|1053.8|1052.3|1053.8|1052.3|1053.5|1052|0
1652203300000|2022-05-10 17:21:40|1053.5||1053.5||1053.8||1053.5||1
1652203310000|2022-05-10 17:21:50|1053.8|1051.8|1053.5|1052|1053.8|1052|1053.3|1051.8|5
1652203320000|2022-05-10 17:22:00|1053.8|1052.5|1053.8|1052.3|1054.3|1052.8|1053.5|1052.3|12
1652203330000|2022-05-10 17:22:10|1053.5|1052|1053.8|1052.3|1053.8|1052.3|1053.5|1051.8|0
1652203340000|2022-05-10 17:22:20|1054|1052.5|1054.3|1052.8|1054.3|1052.8|1054|1052.3|4
1652203350000|2022-05-10 17:22:30|1054.5|1053|1054.5|1053|1055.3|1053.5|1054.5|1053|3
1652203360000|2022-05-10 17:22:40|1054.3|1052.8|1054.5|1053|1054.5|1053|1054|1052.3|1
1652203370000|2022-05-10 17:22:50|1054.3|1052.5|1053.5|1052|1054.3|1052.5|1053.5|1052|4
1652203380000|2022-05-10 17:23:00|1053.3|1051.8|1053.3|1051.8|1054|1052.3|1053.3|1051.8|5
1652203390000|2022-05-10 17:23:10|1053.8|1052.3|1054|1052.3|1054|1052.3|1053.5|1052|4
1652203400000|2022-05-10 17:23:20|1053.8|1052|1054.3|1052.5|1054.3|1052.8|1053.5|1052|0
1652203410000|2022-05-10 17:23:30|1054|1052.8|1054.8|1053.3|1055|1053.8|1053.8|1052|1
1652203420000|2022-05-10 17:23:40|1055|1053.5|1054.5|1052.8|1055|1053.5|1054.3|1052.8|1
1652203430000|2022-05-10 17:23:50|1054.3|1053|1054.5|1052.8|1054.5|1053|1054.3|1052.8|0
1652203440000|2022-05-10 17:24:00|1054.3|1053|1054.5|1052.8|1054.8|1053.5|1054.3|1052.8|5
1652203450000|2022-05-10 17:24:10|1054.8|1053|1056|1054.5|1056|1054.8|1054.8|1052.8|11
1652203460000|2022-05-10 17:24:20|1056.5|1054.8|1057.3|1055.8|1057.3|1055.8|1056.5|1054.8|3
1652203470000|2022-05-10 17:24:30|1057|1055.3|1056.8|1055|1057|1055.5|1056.8|1055|5
1652203480000|2022-05-10 17:24:40|1057|1055.3|1056.8|1055.3|1057.3|1055.5|1056.8|1055.3|1
1652203490000|2022-05-10 17:24:50|1056.5|1055|1056.8|1055.3|1056.8|1055.3|1056.5|1055|1
1652203500000|2022-05-10 17:25:00|1057|1055.5|1058.5|1057|1058.5|1057|1056.8|1055.3|13
1652203510000|2022-05-10 17:25:10|1058.3|1056.8|1056.8|1055.3|1058.5|1057|1056.8|1055.3|28
1652203520000|2022-05-10 17:25:20|1057|1055.5|1056.8|1055|1057.3|1056|1056.5|1055|5
1652203530000|2022-05-10 17:25:30|1056.5|1055.3|1056.3|1054.5|1056.8|1055.3|1056.3|1054.5|0
1652203540000|2022-05-10 17:25:40|1055.8|1054|1056.3|1054.8|1056.3|1054.8|1055.5|1054|1
1652203550000|2022-05-10 17:25:50|1056|1054.5|1055.5|1053.8|1056|1054.5|1055.3|1053.8|0
1652203560000|2022-05-10 17:26:00|1055.8|1054|1054.5|1052.8|1055.8|1054.3|1054.5|1052.8|1
1652203570000|2022-05-10 17:26:10|1054.3|1052.5|1054.3|1052.5|1054.5|1053|1053.8|1052.3|5
1652203580000|2022-05-10 17:26:20|1054|1052.3|1054|1052.3|1054.5|1052.8|1053.5|1052|26
1652203590000|2022-05-10 17:26:30|1053.8|1052.5|1053.8|1052.3|1054.5|1052.8|1053.8|1052.3|2
1652203600000|2022-05-10 17:26:40|1054|1052|1054.5|1053.3|1054.5|1053.3|1053.5|1052|14
1652203610000|2022-05-10 17:26:50|1055|1053.5|1056.8|1055.3|1056.8|1055.3|1055|1053.5|22
1652203620000|2022-05-10 17:27:00|1056.5|1055|1056.5|1054.8|1056.5|1055.3|1056|1054.5|6
1652203630000|2022-05-10 17:27:10|1056.3|1054.5|1056|1054.5|1056.8|1055.3|1056|1054.3|8
1652203640000|2022-05-10 17:27:20|1056.3|1054.8|1056.3|1054.5|1056.3|1055|1056|1054.3|4
1652203650000|2022-05-10 17:27:30|1056.5|1054.8|1057|1055.8|1057.3|1055.8|1056.5|1054.8|26
1652203660000|2022-05-10 17:27:40|1056.8|1055.5|1057.5|1055.8|1057.5|1055.8|1056.8|1055.3|35
1652203670000|2022-05-10 17:27:50|1057.3|1056|1057|1055.5|1057.3|1056|1057|1055.3|4
1652203680000|2022-05-10 17:28:00|1056.8|1055.3|1056.5|1054.8|1057|1055.3|1056.3|1054.8|2
1652203690000|2022-05-10 17:28:10|1056.8|1055|1056.8|1055|1056.8|1055.3|1056.5|1054.8|2
1652203700000|2022-05-10 17:28:20|1056.5|1054.8|1056.8|1055.3|1056.8|1055.3|1056|1054.8|6
1652203710000|2022-05-10 17:28:30|1057|1055|1056.8|1055|1057|1055|1056.8|1055|2
1652203720000|2022-05-10 17:28:40|1056.5||1056.5||1056.8||1056.5||0
1652203730000|2022-05-10 17:28:50|1056.8|1054.8|1057|1055.3|1057|1055.5|1056.3|1054.8|4
1652203740000|2022-05-10 17:29:00|1056.8|1055.5|1056.8|1055|1057.3|1055.5|1056.8|1055|2
1652203750000|2022-05-10 17:29:10|1056.5|1055.3|1056.5|1054.8|1056.5|1055.3|1056.3|1054.8|1
1652203760000|2022-05-10 17:29:20|1056.8|1055|1056.5|1054.8|1056.8|1055|1056.5|1054.8|0
1652203770000|2022-05-10 17:29:30|1057|1055|1056.8|1055|1057|1055.3|1056.8|1055|1
1652203780000|2022-05-10 17:29:40|1057|1055.3|1057.3|1055.5|1057.3|1055.5|1056.8|1055|4
1652203790000|2022-05-10 17:29:50|1057|1055.8|1057.8|1056|1057.8|1056.3|1057|1055.8|6
1652203800000|2022-05-10 17:30:00|1057.5|1056.3|1058.8|1057.3|1058.8|1057.5|1057.5|1056.3|16
1652203810000|2022-05-10 17:30:10|1058.5|1057|1058.5|1057.3|1059|1057.5|1058.5|1056.8|2
1652203820000|2022-05-10 17:30:20|1058.8|1057|1058.5|1057|1058.8|1057|1058.5|1057|1
1652203830000|2022-05-10 17:30:30|1058.8|1057.3|1059.5|1058|1059.5|1058|1058.8|1057.3|40
1652203840000|2022-05-10 17:30:40|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.5|1058|6
1652203850000|2022-05-10 17:30:50|1059.5|1058|1060|1058.5|1060|1058.5|1059.5|1058|0
1652203860000|2022-05-10 17:31:00|1059.8|1058.3|1059.8|1058.3|1060|1058.5|1059.5|1058|6
1652203870000|2022-05-10 17:31:10|1060.3|1058|1060|1058.8|1060.3|1058.8|1060|1058|12
1652203880000|2022-05-10 17:31:20|1060.3|1058.5|1060.3|1058.8|1060.5|1059|1060|1058.5|8
1652203890000|2022-05-10 17:31:30|1060|1058.5|1060|1058.5|1060|1058.8|1059.8|1058.3|2
1652203900000|2022-05-10 17:31:40|1060.3|1058.3|1060.5|1059|1060.8|1059.3|1060|1058.3|3
1652203910000|2022-05-10 17:31:50|1060.8|1059.3|1059.8|1058.3|1060.8|1059.5|1059.8|1058.3|4
1652203920000|2022-05-10 17:32:00|1060.3|1058.8|1060.8|1059|1060.8|1059.3|1060.3|1058.5|4
1652203930000|2022-05-10 17:32:10|1060.5|1059.3|1060.8|1059|1061|1059.3|1060.5|1059|0
1652203940000|2022-05-10 17:32:20|1061|1059.5|1061|1059.5|1061.3|1059.8|1060.8|1059.3|6
1652203950000|2022-05-10 17:32:30|1061.3|1060|1062.3|1060.8|1062.3|1061|1061.3|1060|11
1652203960000|2022-05-10 17:32:40|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|0
1652203970000|2022-05-10 17:32:50|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.5|1060.3|3
1652203980000|2022-05-10 17:33:00|1062|1060.8|1062.3|1060.8|1062.8|1061.5|1062|1060.8|10
1652203990000|2022-05-10 17:33:10|1062.5|1060.5|1062.8|1061.3|1062.8|1061.3|1062|1060.5|0
1652204000000|2022-05-10 17:33:20|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1
1652204010000|2022-05-10 17:33:30|1062|1060.3|1062.3|1060.8|1062.8|1061.3|1061.8|1060.3|11
1652204020000|2022-05-10 17:33:40|1062|1060.3|1062|1060.3|1062.3|1060.5|1061.8|1060.3|2
1652204030000|2022-05-10 17:33:50|1061.8|1060|1061.8|1060|1062|1060.5|1061.5|1059.8|6
1652204040000|2022-05-10 17:34:00|1061.5|1060.5|1062.8|1061.5|1063|1061.5|1061.5|1060.5|9
1652204050000|2022-05-10 17:34:10|1063|1061.8|1063|1061.5|1063|1061.8|1062.5|1060.8|26
1652204060000|2022-05-10 17:34:20|1063.3|1061.8|1063.3|1061.8|1063.5|1061.8|1063.3|1061.5|6
1652204070000|2022-05-10 17:34:30|1063|1061.5|1063.5|1062.3|1063.5|1062.3|1063|1061.3|4
1652204080000|2022-05-10 17:34:40|1063|1061.5|1063|1061.3|1063.5|1062|1062.8|1061.3|12
1652204090000|2022-05-10 17:34:50||1061.8||1061.5||1061.8||1061.5|2
1652204100000|2022-05-10 17:35:00|1062.8|1061.8|1062.3|1060.8|1062.8|1061.8|1062.3|1060.5|45
1652204110000|2022-05-10 17:35:10|1061.8|1060.3|1061.8|1060|1062.3|1060.8|1061.8|1060|7
1652204120000|2022-05-10 17:35:20|1061.5|1060.3|1061.8|1060.3|1061.8|1060.3|1061.5|1060|34
1652204130000|2022-05-10 17:35:30|1062|1060.5|1062.5|1060.8|1062.5|1060.8|1061.8|1060.3|12
1652204140000|2022-05-10 17:35:40|1062.8|1061.3|1062.5|1060.8|1063|1061.5|1062.5|1060.8|8
1652204150000|2022-05-10 17:35:50|1062.3|1060.5|1062.3|1060.8|1062.3|1060.8|1061.8|1060.3|3
1652204160000|2022-05-10 17:36:00|1062|1060.5|1062|1060.5|1062.5|1061|1062|1060.5|2
1652204170000|2022-05-10 17:36:10|1061.8|1060|1062|1060.5|1062|1060.5|1061.3|1059.8|2
1652204180000|2022-05-10 17:36:20|1062.3|1060.8|1063.8|1062.3|1063.8|1062.3|1062.3|1060.5|6
1652204190000|2022-05-10 17:36:30|1063.5|1062|1063.8|1062|1064|1062.5|1063.5|1062|1
1652204200000|2022-05-10 17:36:40|1063.5|1061.8|1063|1061.5|1063.5|1062|1063|1061.5|4
1652204210000|2022-05-10 17:36:50|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1063|1061.5|0
1652204220000|2022-05-10 17:37:00|1062.8|1061|1062.5|1061|1063|1061.3|1062.5|1061|3
1652204230000|2022-05-10 17:37:10|1062.3|1060.5|1062.5|1061|1062.5|1061|1062.3|1060.5|1
1652204240000|2022-05-10 17:37:20|1062.8|1061.3|1063.3|1061.5|1063.5|1062|1062.8|1061.3|23
1652204250000|2022-05-10 17:37:30|1063|1062|1063.5|1062|1063.8|1062.3|1063|1061.8|0
1652204260000|2022-05-10 17:37:40|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1063|1061.3|3
1652204270000|2022-05-10 17:37:50|1063|1061.5|1063.3|1061.8|1063.3|1061.8|1063|1061.5|8
1652204280000|2022-05-10 17:38:00|1063.5|1061.5|1063.8|1062.3|1063.8|1062.5|1063.3|1061.5|21
1652204290000|2022-05-10 17:38:10|1063.5|1062|1063.5|1062|1063.8|1062.5|1063.5|1062|2
1652204300000|2022-05-10 17:38:20|1063.8|1062.3|1063.3|1061.8|1063.8|1062.3|1063.3|1061.8|4
1652204310000|2022-05-10 17:38:30|1063|1062|1063.5|1062|1063.5|1062.3|1063|1062|0
1652204320000|2022-05-10 17:38:40|1063.8|1062.3|1063.3|1061.8|1063.8|1062.3|1063.3|1061.8|2
1652204330000|2022-05-10 17:38:50|1063.5|1062.3|1063.3|1061.5|1063.5|1062.3|1063|1061.5|8
1652204340000|2022-05-10 17:39:00|1063|1061.3|1063|1061.3|1063.3|1061.3|1062.5|1060.8|2
1652204350000|2022-05-10 17:39:10|1062.8|1061|1062.3|1060.8|1063|1061|1062.3|1060.8|0
1652204360000|2022-05-10 17:39:20|1062.5|1061|1062.8|1061.3|1062.8|1061.3|1062.3|1060.8|9
1652204370000|2022-05-10 17:39:30|1063|1061.5|1062.8|1061|1063|1061.5|1062.5|1061|0
1652204380000|2022-05-10 17:39:40|1062.3|1060.8|1062.8|1061.3|1062.8|1061.3|1062.3|1060.8|0
1652204390000|2022-05-10 17:39:50|1063|1061|1063|1061.3|1063|1061.5|1063|1061|4
1652204400000|2022-05-10 17:40:00|1063.3|1061.5|1062.8|1061.3|1063.3|1061.8|1062.8|1061|4
1652204410000|2022-05-10 17:40:10|1062.5|1061|1062.8|1061|1062.8|1061.3|1062.5|1061|0
1652204420000|2022-05-10 17:40:20|1063.3|1061.3|1063.3|1061.8|1063.3|1061.8|1062.8|1061.3|5
1652204430000|2022-05-10 17:40:30|1063|1062.3|1064.3|1062.8|1064.5|1062.8|1063|1061.5|17
1652204440000|2022-05-10 17:40:40|1064.5|1063|1064.3|1062.5|1064.8|1063|1064.3|1062.5|4
1652204450000|2022-05-10 17:40:50|1064|1062.8|1065|1063.3|1065|1063.3|1064|1062.5|1
1652204460000|2022-05-10 17:41:00|1064.8|1063|1064.5|1062.8|1064.8|1063.3|1064.3|1062.8|16
1652204470000|2022-05-10 17:41:10|1064.3|1063|1064.8|1063.3|1064.8|1063.3|1064.3|1062.8|0
1652204480000|2022-05-10 17:41:20|1064.5|1063|1065|1063.5|1065|1063.5|1064.5|1063|17
1652204490000|2022-05-10 17:41:30|1064.5|1063|1064.8|1063|1065|1063.3|1064.5|1063|4
1652204500000|2022-05-10 17:41:40|1065|1063.3|1065.3|1063.5|1065.5|1064|1065|1063.3|3
1652204510000|2022-05-10 17:41:50|1065.5|1063.8|1065|1063.5|1065.8|1064.3|1065|1063.5|18
1652204520000|2022-05-10 17:42:00|1065.3|1063.3|1065.3|1063.8|1065.5|1064|1065.3|1063.3|76
1652204530000|2022-05-10 17:42:10|1065.5|1064.3|1066|1064.3|1066.3|1064.5|1065.3|1064.3|3
1652204540000|2022-05-10 17:42:20|1066.3|1064.5|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|9
1652204550000|2022-05-10 17:42:30|1066|1064.5|1066|1064.3|1066.3|1064.5|1065.8|1064.3|5
1652204560000|2022-05-10 17:42:40||1064.5||1064.3||1064.5||1064.3|0
1652204570000|2022-05-10 17:42:50|1066.5|1064.5|1066|1064.5|1066.5|1065.3|1066|1064.5|5
1652204580000|2022-05-10 17:43:00|1066.3|1064.8|1066|1064.5|1066.5|1064.8|1066|1064.3|1
1652204590000|2022-05-10 17:43:10|1066.3|1064.8|1066.5|1064.8|1066.5|1065|1066|1064.8|0
1652204600000|2022-05-10 17:43:20|1066|1064.5|1066|1064.3|1066|1064.5|1066|1064.3|4
1652204610000|2022-05-10 17:43:30|1066.3|1064.5|1066|1064.3|1066.5|1064.8|1066|1064.3|2
1652204620000|2022-05-10 17:43:40|1066.3|1064.5|1067|1065.5|1067|1065.5|1066|1064.5|32
1652204630000|2022-05-10 17:43:50|1067.3|1065.8|1066.8|1065|1067.3|1065.8|1066.8|1065|27
1652204640000|2022-05-10 17:44:00|1066.5|1065.3|1066.3|1064.8|1066.5|1065.3|1066.3|1064.5|3
1652204650000|2022-05-10 17:44:10|1066|1064.5|1066.3|1064.8|1066.5|1065|1066|1064.5|5
1652204660000|2022-05-10 17:44:20|1066.5|1064.5|1066.3|1064.5|1066.5|1064.8|1066|1064.5|1
1652204670000|2022-05-10 17:44:30|1066|1064.3|1066|1064.5|1066.3|1064.5|1065.8|1064|3
1652204680000|2022-05-10 17:44:40||1064.3||1064.3||1064.3||1064.3|1
1652204690000|2022-05-10 17:44:50|1066.3|1064.5|1066.5|1064.8|1066.5|1064.8|1066|1064.5|0
1652204700000|2022-05-10 17:45:00|1066.3|1064.5|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|5
1652204710000|2022-05-10 17:45:10|1066|1064.5|1066|1064.5|1066.3|1064.5|1066|1064.5|0
1652204720000|2022-05-10 17:45:20|1066.3|1064.3|1066.3|1064.5|1066.3|1064.5|1066|1064.3|0
1652204730000|2022-05-10 17:45:30|1066.5|1064.8|1066.5|1065|1066.5|1065|1066.3|1064.8|2
1652204740000|2022-05-10 17:45:40|1066.8|1065.3|1066.5|1065|1067.3|1065.5|1066.3|1064.8|5
1652204750000|2022-05-10 17:45:50|1066.3|1064.8|1066.3|1064.5|1066.3|1064.8|1066|1064.5|3
1652204760000|2022-05-10 17:46:00|1066.5|1064.8|1066|1064.5|1066.5|1065|1066|1064.5|1
1652204770000|2022-05-10 17:46:10|1066.5|1065|1067|1065.5|1067|1065.5|1066.5|1065|3
1652204780000|2022-05-10 17:46:20|1066.8|1065.3|1066.5|1065|1067|1065.3|1066.5|1065|0
1652204790000|2022-05-10 17:46:30|1066.3|1064.8|1066.5|1065|1066.8|1065.3|1066.3|1064.8|2
1652204800000|2022-05-10 17:46:40|1066.8|1065.3|1066.5|1065|1066.8|1065.3|1066.5|1065|4
1652204810000|2022-05-10 17:46:50|1066.8|1064.8|1066.8|1065.3|1067|1065.5|1066.8|1064.8|10
1652204820000|2022-05-10 17:47:00|1067|1065.5|1067|1065.5|1067.5|1065.8|1067|1065.5|5
1652204830000|2022-05-10 17:47:10|1066.8|1065.3|1067|1065.5|1067.3|1065.5|1066.8|1065.3|24
1652204840000|2022-05-10 17:47:20|1066.8|1065.3|1066.8|1065.3|1067|1065.3|1066.8|1065.3|1
1652204850000|2022-05-10 17:47:30|1067|1065.5|1066.5|1065|1067|1065.5|1066.5|1065|14
1652204860000|2022-05-10 17:47:40|1066.8|1065.3|1067|1065.3|1067|1065.5|1066.8|1065|1
1652204870000|2022-05-10 17:47:50|1066.8|1065.5|1067|1065.5|1067|1065.5|1066.8|1065|0
1652204880000|2022-05-10 17:48:00|1066.8|1065.3|1066.8|1065|1067|1065.3|1066.5|1065|2
1652204890000|2022-05-10 17:48:10|1066.5||1066.5||1066.8||1066.5||0
1652204900000|2022-05-10 17:48:20|1066.8|1065.3|1066.8|1065|1066.8|1065.3|1066.3|1065|4
1652204910000|2022-05-10 17:48:30|1066.5|1065.3|1066.8|1065.3|1066.8|1065.3|1066.5|1065|1
1652204920000|2022-05-10 17:48:40|1066.5|1065|1066.3|1064.8|1066.8|1065.3|1066.3|1064.8|2
1652204930000|2022-05-10 17:48:50|1066.5|1065|1066.5|1065|1066.5|1065|1066|1064.8|3
1652204940000|2022-05-10 17:49:00|1066.8|1065.3|1066.5|1065|1067|1065.5|1066.5|1065|25
1652204950000|2022-05-10 17:49:10|1066.8||1066.5||1066.8||1066.5||0
1652204960000|2022-05-10 17:49:20|1066.8|1065.3|1067|1065.5|1067|1065.5|1066.8|1065.3|5
1652204970000|2022-05-10 17:49:30|1066.8|1065.3|1067.5|1066|1067.8|1066.3|1066.8|1065.3|23
1652204980000|2022-05-10 17:49:40|1067.8|1066.3|1067.5|1066|1067.8|1066.3|1067.5|1066|2
1652204990000|2022-05-10 17:49:50|1067.8||1067.5||1067.8||1067.5||5
1652205000000|2022-05-10 17:50:00|1067.8|1066.3|1067.8|1066|1068.5|1067|1067.8|1066|86
1652205010000|2022-05-10 17:50:10|1067.5|1066.5|1068|1066.5|1068.3|1066.8|1067.5|1066.5|11
1652205020000|2022-05-10 17:50:20|1067.8|1066.3|1068.5|1067.3|1068.5|1067.3|1067.5|1066|11
1652205030000|2022-05-10 17:50:30|1069|1067.5|1069.5|1068.3|1070|1068.3|1068.8|1067.5|98
1652205040000|2022-05-10 17:50:40|1069.8|1068.5|1070|1068.5|1070.3|1068.8|1069.8|1068.5|49
1652205050000|2022-05-10 17:50:50|1070.3|1069|1069.8|1068.3|1070.3|1069|1069.5|1068|31
1652205060000|2022-05-10 17:51:00|1070|1068.5|1070.5|1069|1070.5|1069|1069.5|1068|31
1652205070000|2022-05-10 17:51:10|1071.3|1069.5|1071.8|1070.3|1071.8|1070.3|1071|1069.5|54
1652205080000|2022-05-10 17:51:20|1071.5|1069.8|1071.3|1070|1071.8|1070.3|1071|1069.5|10
1652205090000|2022-05-10 17:51:30|1071|1069.8|1071.3|1069.8|1071.5|1070.3|1071|1069.5|16
1652205100000|2022-05-10 17:51:40|1071|1069.5|1070.8|1069.3|1071|1069.5|1070.8|1069.3|1
1652205110000|2022-05-10 17:51:50|1070.5|1069.5|1071|1069.5|1071.3|1069.8|1070.5|1069.3|5
1652205120000|2022-05-10 17:52:00|1071.3|1069.8|1070.8|1069.3|1071.3|1069.8|1070.8|1069.3|10
1652205130000|2022-05-10 17:52:10|1071|1069|1070.8|1069.3|1071|1069.5|1070.5|1069|0
1652205140000|2022-05-10 17:52:20|1071|1069.5|1070.5|1068.8|1071.3|1069.5|1070.5|1068.8|0
1652205150000|2022-05-10 17:52:30|1070|1068.5|1069.8|1068.5|1070|1068.5|1069.5|1068|5
1652205160000|2022-05-10 17:52:40|1070|1068|1070|1068.3|1070|1068.3|1069.5|1068|4
1652205170000|2022-05-10 17:52:50|1069.8|1068|1070|1068.5|1070.3|1068.8|1069.8|1068|0
1652205180000|2022-05-10 17:53:00|1070.3|1068.3|1070.3|1068.8|1070.3|1068.8|1069.8|1068.3|0
1652205190000|2022-05-10 17:53:10|1070.5|1069.3|1070.8|1069.5|1070.8|1069.5|1070.3|1068.5|1
1652205200000|2022-05-10 17:53:20|1071|1069.3|1070.5|1069|1071.5|1069.8|1070.5|1069|12
1652205210000|2022-05-10 17:53:30|1070.3|1068.8|1070.3|1068.8|1070.5|1068.8|1070.3|1068.8|0
1652205220000|2022-05-10 17:53:40|1070|1068.5|1070.3|1068.5|1071.3|1069.8|1070|1068.5|9
1652205230000|2022-05-10 17:53:50|1070.8|1068.8|1070.8|1069|1070.8|1069|1070.5|1068.5|1
1652205240000|2022-05-10 17:54:00|1070.5|1068.8|1070.5|1069|1070.8|1069|1070.5|1068.8|0
1652205250000|2022-05-10 17:54:10|1070|1068.8|1069.5|1068|1070|1069.3|1069.5|1067.8|19
1652205260000|2022-05-10 17:54:20|1069.8|1067.5|1068.3|1066.8|1069.8|1067.5|1068.3|1066.8|13
1652205270000|2022-05-10 17:54:30||1066.5||1066.8||1066.8||1066.5|4
1652205280000|2022-05-10 17:54:40|1068.5|1067|1069.3|1067.5|1069.5|1068|1068.5|1067|13
1652205290000|2022-05-10 17:54:50|1069.5|1067.8|1069.3|1067.5|1069.5|1068|1069.3|1067.5|0
1652205300000|2022-05-10 17:55:00|1069.5|1067.8|1069.5|1067.8|1069.5|1068|1069.3|1067.8|0
1652205310000|2022-05-10 17:55:10|1069.3|1067.3|1068.5|1067|1069.3|1067.3|1068|1066.5|7
1652205320000|2022-05-10 17:55:20|1069.3|1067.5|1068.8|1067.3|1069.3|1067.5|1068.8|1067.3|16
1652205330000|2022-05-10 17:55:30|1069|1067.5|1069|1067.5|1069|1067.5|1068.8|1067.3|1
1652205340000|2022-05-10 17:55:40|1069.3|1067.3|1069|1067.3|1069.3|1067.5|1069|1067.3|2
1652205350000|2022-05-10 17:55:50|1068.8|1067|1068.8|1067|1069|1067.3|1068.8|1067|8
1652205360000|2022-05-10 17:56:00|1068.5|1067.3|1068.3|1066.8|1068.5|1067.3|1068|1066.5|5
1652205370000|2022-05-10 17:56:10|1067.5|1066.5|1067.5|1065.8|1067.5|1066.5|1067.5|1065.8|3
1652205380000|2022-05-10 17:56:20|1067|1065.5|1068|1066.3|1068.3|1066.5|1067|1065.5|7
1652205390000|2022-05-10 17:56:30|1067.8|1066.5|1068|1066.3|1068.3|1066.5|1067.8|1066.3|1
1652205400000|2022-05-10 17:56:40|1068.5|1066.8|1068.5|1066.8|1068.8|1067|1068.3|1066.8|0
1652205410000|2022-05-10 17:56:50|1069|1067.3|1068.8|1067|1069|1067.3|1068.5|1067|6
1652205420000|2022-05-10 17:57:00|1069|1067.3|1068.5|1066.8|1069|1067.3|1068.5|1066.8|0
1652205430000|2022-05-10 17:57:10|1068.3|1066.5|1068|1066.5|1068.3|1066.5|1068|1066.3|0
1652205440000|2022-05-10 17:57:20|1068.5|1066.8|1068.8|1067.3|1068.8|1067.3|1068.3|1066.5|1
1652205450000|2022-05-10 17:57:30|1068.3|1066.5|1068.3|1066.8|1068.3|1066.8|1068.3|1066.5|4
1652205460000|2022-05-10 17:57:40|1068|1066.5|1067.8|1066.3|1068.3|1066.5|1067.8|1066.3|1
1652205470000|2022-05-10 17:57:50|1068|1066.5|1068.3|1066.5|1068.3|1066.5|1068|1066.5|0
1652205480000|2022-05-10 17:58:00|1068.5|1066.8|1068.5|1067|1068.8|1067.5|1068.5|1066.8|5
1652205490000|2022-05-10 17:58:10|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068|1066.5|2
1652205500000|2022-05-10 17:58:20|1068.5|1066.8|1068.3|1066.8|1068.5|1066.8|1068.3|1066.8|0
1652205510000|2022-05-10 17:58:30|1067.8|1066.5|1068.5|1067|1068.5|1067|1067.8|1066.3|0
1652205530000|2022-05-10 17:58:50|1068.8|1067.5|1069|1067.3|1069|1067.5|1068.5|1066.8|5
1652205540000|2022-05-10 17:59:00|1068.8|1067|1068.5|1066.8|1069|1067.5|1068.3|1066.8|4
1652205550000|2022-05-10 17:59:10|1068.3|1066.3|1068.5|1067|1068.5|1067|1068|1066.3|0
1652205560000|2022-05-10 17:59:20|1068.8|1067.3|1069|1067.5|1069|1067.5|1068.5|1067|1
1652205570000|2022-05-10 17:59:30|1069.5|1067.8|1069|1067.3|1069.5|1067.8|1069|1067.3|10
1652205580000|2022-05-10 17:59:40|1068.8|1067.8|1069.5|1068|1069.5|1068|1068.8|1067.8|2
1652205590000|2022-05-10 17:59:50|1069.3|1068.3|1069.5|1067.8|1069.5|1068.3|1069.3|1067.5|3
1652205600000|2022-05-10 18:00:00|1069.3|1068|1069.5|1068|1070.3|1068.8|1069|1067.8|26
1652205610000|2022-05-10 18:00:10|1069.3|1067.8|1069.3|1067.5|1069.3|1068|1068.8|1067.5|1
1652205620000|2022-05-10 18:00:20|1069|1067.8|1069.8|1068.3|1069.8|1068.3|1068.5|1067|35
1652205630000|2022-05-10 18:00:30|1070|1068|1070.3|1068.5|1070.3|1068.5|1070|1068|1
1652205640000|2022-05-10 18:00:40|1070|1068.3|1069.5|1068|1070|1068.5|1069.5|1068|6
1652205650000|2022-05-10 18:00:50|1069.8|1067.8|1068.5|1067|1069.8|1067.8|1068.3|1067|0
1652205660000|2022-05-10 18:01:00|1068.3|1067.3|1067.5|1065.8|1068.3|1067.3|1067.5|1065.8|9
1652205670000|2022-05-10 18:01:10|1067.3|1065.5|1068.3|1066.5|1068.3|1066.8|1066.5|1065|11
1652205680000|2022-05-10 18:01:20|1067.8|1066|1067.3|1065.5|1067.8|1066|1067|1065.3|20
1652205690000|2022-05-10 18:01:30|1067|1065.8|1067.3|1065.5|1067.3|1065.8|1067|1065.3|0
1652205700000|2022-05-10 18:01:40|1067|1065.8|1066.5|1064.8|1067.3|1065.8|1066.5|1064.8|9
1652205710000|2022-05-10 18:01:50|1066.3|1064.5|1066.5|1064.8|1066.8|1065.3|1066.3|1064.5|5
1652205720000|2022-05-10 18:02:00|1066.3|1064.5|1066.3|1064.8|1066.5|1065|1066|1064.5|5
1652205730000|2022-05-10 18:02:10|1066.5|1064.5|1066|1064.8|1066.5|1065|1065.8|1064.3|7
1652205740000|2022-05-10 18:02:20|1066.3|1064.5|1066.3|1064.8|1066.3|1064.8|1065.8|1064.3|18
1652205750000|2022-05-10 18:02:30|1066.5|1065|1067|1065.3|1067.3|1065.8|1066.3|1064.5|5
1652205760000|2022-05-10 18:02:40|1067.3|1065.5|1067.3|1065.5|1067.3|1065.8|1067|1065.3|0
1652205770000|2022-05-10 18:02:50|1067|1065.3|1066.8|1065.3|1067.5|1066|1066.8|1065.3|57
1652205780000|2022-05-10 18:03:00|1067|1065.5|1067|1065.5|1067|1065.5|1066.8|1065.3|1
1652205790000|2022-05-10 18:03:10|1066.5|1064.8|1066.3|1064.5|1066.5|1065|1066|1064.3|14
1652205800000|2022-05-10 18:03:20|1066.5|1064.8|1066.5|1064.8|1066.8|1065.3|1066.3|1064.5|13
1652205810000|2022-05-10 18:03:30|1066.3|1065|1066.5|1065|1066.8|1065.3|1066.3|1064.5|20
1652205820000|2022-05-10 18:03:40|1066.8|1065.3|1067|1065.3|1067|1065.5|1066.5|1065|3
1652205830000|2022-05-10 18:03:50|1067.3|1065.5|1067.3|1065.8|1067.5|1066|1067.3|1065.5|7
1652205840000|2022-05-10 18:04:00|1067|1065.5|1067.3|1065.8|1067.3|1065.8|1066.8|1065.3|2
1652205850000|2022-05-10 18:04:10|1067|1065.5|1066.8|1065|1067|1065.5|1066.8|1065|0
1652205860000|2022-05-10 18:04:20|1066.3|1064.8|1066.5|1064.8|1066.8|1065.5|1066.3|1064.5|6
1652205870000|2022-05-10 18:04:30|1066.3|1065|1067|1065.5|1067|1065.5|1066.3|1064.5|5
1652205880000|2022-05-10 18:04:40|1066.8|1065.3|1067.3|1065.8|1067.3|1065.8|1066.8|1065.3|0
1652205890000|2022-05-10 18:04:50|1067|1065.5|1067|1065.5|1067.3|1065.8|1067|1065.5|0
1652205900000|2022-05-10 18:05:00|1066.8|1065.3|1067.3|1065.5|1068|1066.5|1066.8|1065.3|11
1652205910000|2022-05-10 18:05:10|1067|1065.3|1067.3|1065.5|1067.3|1065.8|1067|1065.3|2
1652205920000|2022-05-10 18:05:20|1067|1066|1067|1065.5|1067.3|1066|1066.8|1065.3|6
1652205930000|2022-05-10 18:05:30|1066.8|1065.3|1066.8|1065.3|1067|1065.5|1066.8|1065.3|3
1652205940000|2022-05-10 18:05:40|1067|1065.5|1067|1065.5|1067|1065.5|1066.5|1065.3|3
1652205950000|2022-05-10 18:05:50|1066.8|1065.8|1066|1064.5|1066.8|1065.8|1066|1064.5|6
1652205960000|2022-05-10 18:06:00|1066.3|1064.8|1066.5|1065|1066.5|1065|1066|1064.8|6
1652205970000|2022-05-10 18:06:10|1066.3|1064.5|1065.3|1063.5|1066.3|1064.5|1065.3|1063.5|3
1652205980000|2022-05-10 18:06:20|1065|1063.3|1065.3|1063.5|1065.3|1063.5|1065|1063.3|5
1652205990000|2022-05-10 18:06:30|1065|1063.3|1064.5|1063|1065|1063.5|1064.3|1062.8|7
1652206000000|2022-05-10 18:06:40|1064.3|1062.8|1063.3|1061.8|1064.5|1063|1063.3|1061.5|9
1652206010000|2022-05-10 18:06:50|1063.5|1062|1062.8|1061.3|1063.5|1062|1062.8|1061.3|0
1652206020000|2022-05-10 18:07:00|1063|1061.8|1063|1061.5|1063.3|1062|1063|1061.5|4
1652206030000|2022-05-10 18:07:10|1063.3|1061.3|1064|1062.5|1064.3|1062.5|1063|1061.3|11
1652206040000|2022-05-10 18:07:20|1064.3|1062.3|1064|1062.3|1064.3|1062.5|1063.8|1062.3|1
1652206050000|2022-05-10 18:07:30|1063.8|1062.5|1064.3|1062.5|1064.8|1063.3|1063.8|1062.3|0
1652206060000|2022-05-10 18:07:40|1064.5|1062.8|1064.5|1062.8|1064.8|1063.3|1064.3|1062.8|4
1652206070000|2022-05-10 18:07:50|1064.8|1063|1065|1063.5|1065.3|1064|1064.8|1062.8|14
1652206080000|2022-05-10 18:08:00|1064.8|1063|1064.5|1063|1064.8|1063.3|1064.5|1062.8|7
1652206090000|2022-05-10 18:08:10|1064.8|1062.8|1064.3|1062.5|1064.8|1063.3|1064|1062.3|14
1652206100000|2022-05-10 18:08:20|1064|1062.8|1064.3|1062.8|1064.3|1062.8|1063.5|1062|18
1652206110000|2022-05-10 18:08:30|1064|1063|1064.8|1063|1064.8|1063|1064|1062.5|9
1652206120000|2022-05-10 18:08:40|1065|1063.3|1065|1063.5|1065.3|1063.8|1064.5|1063|20
1652206130000|2022-05-10 18:08:50|1065.3|1063.8|1065.3|1063.8|1065.5|1064|1065.3|1063.5|3
1652206140000|2022-05-10 18:09:00|1065.5|1064.5|1066|1064.5|1066.5|1064.8|1065.5|1064.3|7
1652206150000|2022-05-10 18:09:10|1066.3|1064.3|1065.8|1064|1066.3|1064.5|1065.5|1063.8|1
1652206160000|2022-05-10 18:09:20|1066|1064.3|1066|1064.5|1066|1064.5|1065.8|1064.3|0
1652206170000|2022-05-10 18:09:30|1065.5|1064|1065.8|1064.3|1066|1064.3|1065.5|1064|11
1652206180000|2022-05-10 18:09:40|1066|1064|1065.8|1064|1066|1064.3|1065.8|1064|0
1652206190000|2022-05-10 18:09:50|1065.5|1064.3|1065.3|1063.5|1065.5|1064.3|1064.8|1063.3|15
1652206200000|2022-05-10 18:10:00|1065.5|1064|1066|1064.3|1066.5|1065|1065.3|1063.8|12
1652206210000|2022-05-10 18:10:10|1065.5|1063.8|1065.3|1063.8|1065.5|1064|1065|1063.5|4
1652206220000|2022-05-10 18:10:20|1065.5|1064|1066.3|1064.8|1066.3|1064.8|1065.5|1063.8|1
1652206230000|2022-05-10 18:10:30|1066.5|1064.5|1065.8|1064.3|1066.5|1065|1065.8|1064.3|71
1652206240000|2022-05-10 18:10:40|1066|1064.5|1065.5|1064|1066.3|1064.5|1065.5|1063.8|4
1652206250000|2022-05-10 18:10:50|1065.8|1063.8|1066|1064.5|1066.3|1064.5|1065.3|1063.5|9
1652206260000|2022-05-10 18:11:00|1066.5|1064.8|1066.3|1064.5|1066.5|1065|1066.3|1064.3|5
1652206270000|2022-05-10 18:11:10|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|6
1652206280000|2022-05-10 18:11:20|1067|1065.3|1067|1065.3|1067.5|1065.8|1067|1065.3|6
1652206290000|2022-05-10 18:11:30|1066.8|1065|1066.8|1065|1067|1065.3|1066.5|1065|0
1652206300000|2022-05-10 18:11:40|1067.3|1065.3|1066.5|1064.8|1067.3|1065.8|1066.5|1064.8|6
1652206310000|2022-05-10 18:11:50|1066|1064.5|1066.5|1064.8|1066.8|1065|1066|1064.5|4
1652206320000|2022-05-10 18:12:00|1066.8|1065|1067.5|1065.8|1067.5|1066|1066.5|1064.8|16
1652206330000|2022-05-10 18:12:10|1067.8|1066|1067.3|1065.5|1067.8|1066.3|1067|1065.5|7
1652206340000|2022-05-10 18:12:20|1067|1065|1066.8|1065.3|1067.3|1065.3|1066.8|1065|5
1652206350000|2022-05-10 18:12:30|1066.3|1065|1066.5|1064.8|1066.8|1065|1066.3|1064.5|4
1652206360000|2022-05-10 18:12:40|1066|1064.5|1066|1064.3|1066.5|1065|1065.8|1064.3|4
1652206370000|2022-05-10 18:12:50|1065.8|1064.5|1065.8|1064|1066|1064.5|1065.8|1064|0
1652206380000|2022-05-10 18:13:00|1065.5|1063.8|1065.8|1064|1066|1064.3|1065.5|1063.8|8
1652206390000|2022-05-10 18:13:10|1065.5|1063.5|1065.5|1064|1065.8|1064|1065|1063|18
1652206400000|2022-05-10 18:13:20|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.5|1063.8|18
1652206410000|2022-05-10 18:13:30|1066|1064.5|1065.8|1064.5|1066|1064.5|1065.8|1064.3|5
1652206420000|2022-05-10 18:13:40|1066|1064.3|1066|1064.3|1066|1064.8|1065.8|1064.3|6
1652206430000|2022-05-10 18:13:50|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|3
1652206440000|2022-05-10 18:14:00|1067|1065.3|1066.5|1064.8|1067|1065.3|1066.3|1064.8|24
1652206450000|2022-05-10 18:14:10|1066.3||1066.3||1066.5||1066.3||0
1652206460000|2022-05-10 18:14:20|1066.5|1065|1067|1065.5|1067|1065.5|1066.5|1065|58
1652206470000|2022-05-10 18:14:30|1066.8|1065.3|1066.5|1065|1066.8|1065.5|1066.3|1064.8|13
1652206480000|2022-05-10 18:14:40|1066.8|1065.3|1066.5|1065|1067|1065.5|1066.5|1064.8|6
1652206490000|2022-05-10 18:14:50|1066.8|1065.3|1066.8|1065.3|1066.8|1065.5|1066.3|1064.8|31
1652206500000|2022-05-10 18:15:00|1066.5|1065|1066.5|1064.8|1066.8|1065.3|1066.3|1064.8|35
1652206510000|2022-05-10 18:15:10|1066.8|1065|1066.8|1065|1066.8|1065.3|1066.5|1064.8|1
1652206520000|2022-05-10 18:15:20|1066.5|1065.3|1066|1064.5|1066.5|1065.3|1065.8|1064|8
1652206530000|2022-05-10 18:15:30|1065.5|1064|1065.8|1064|1065.8|1064.3|1065.3|1063.8|7
1652206540000|2022-05-10 18:15:40|1065.5|1064.3|1065|1063.5|1065.5|1064.3|1064.8|1063.3|3
1652206550000|2022-05-10 18:15:50|1065.3|1063.3|1065.8|1064|1065.8|1064.3|1065.3|1063.3|0
1652206560000|2022-05-10 18:16:00|1066|1064.5|1065.3|1063.8|1066.3|1064.8|1065|1063.5|8
1652206570000|2022-05-10 18:16:10|1065.5|1064.5|1066.3|1064.8|1066.3|1064.8|1065.3|1064.3|13
1652206580000|2022-05-10 18:16:20|1066|1064.5|1065.8|1064.3|1066|1064.5|1065.8|1064|4
1652206590000|2022-05-10 18:16:30|1066|1064.5|1066|1064.5|1066|1064.5|1065.8|1064|4
1652206600000|2022-05-10 18:16:40|1065.8|1064.3|1065.8|1064.3|1066|1064.5|1065.3|1064|36
1652206610000|2022-05-10 18:16:50|1065.3|1063.8|1065.5|1064|1066|1064.5|1065.3|1063.8|10
1652206620000|2022-05-10 18:17:00|1065.3|1063.8|1063.8|1062.3|1065.8|1064.3|1063.3|1061.8|42
1652206630000|2022-05-10 18:17:10|1063.5|1062|1063.8|1062.3|1064.3|1062.5|1063.5|1062|6
1652206640000|2022-05-10 18:17:20|1064|1062.5|1064|1062.5|1064.8|1063.3|1064|1062.5|3
1652206650000|2022-05-10 18:17:30|1064.3|1062.8|1065|1063.5|1065|1063.8|1064|1062.8|11
1652206660000|2022-05-10 18:17:40|1064.8|1063.3|1064.5|1063|1065|1063.3|1064.3|1062.5|4
1652206670000|2022-05-10 18:17:50|1064.8|1062.8|1065.8|1064|1065.8|1064|1064.8|1062.8|11
1652206680000|2022-05-10 18:18:00|1066|1064.3|1065.8|1064|1066.3|1064.8|1065.3|1063.8|7
1652206690000|2022-05-10 18:18:10|1066|1064.3|1065.8|1064|1066|1064.3|1065.5|1064|0
1652206700000|2022-05-10 18:18:20|1066|1064.5|1065.5|1064|1066.8|1065|1065.3|1063.5|33
1652206710000|2022-05-10 18:18:30|1065.8|1063.8|1065.5|1063.8|1065.8|1064.3|1065.3|1063.5|1
1652206720000|2022-05-10 18:18:40|1065.3|1064.3|1065|1063.5|1066|1064.3|1065|1063.5|8
1652206730000|2022-05-10 18:18:50|1065.3|1063.3|1065|1063.5|1065.5|1063.8|1064.8|1063|8
1652206740000|2022-05-10 18:19:00|1065.5|1063.3|1066|1064.3|1066|1064.5|1065|1063.3|11
1652206750000|2022-05-10 18:19:10|1065.8|1064|1065.8|1064|1065.8|1064.5|1065|1063.5|12
1652206760000|2022-05-10 18:19:20|1066|1064.3|1065.3|1063.5|1066|1064.5|1064.5|1062.8|10
1652206770000|2022-05-10 18:19:30|1065|1063.3|1065|1063.3|1065|1063.3|1064.5|1062.8|0
1652206780000|2022-05-10 18:19:40|1065.3|1063.5|1065|1063.3|1065.3|1063.8|1064.8|1063|4
1652206790000|2022-05-10 18:19:50|1065.3|1063.5|1063.5|1061.8|1065.3|1063.8|1063|1061.3|7
1652206800000|2022-05-10 18:20:00|1063.3|1061.5|1062.8|1061|1063.5|1061.8|1062|1060|10
1652206810000|2022-05-10 18:20:10|1062.5|1060.8|1063|1061.5|1063|1061.5|1061.8|1060|31
1652206820000|2022-05-10 18:20:20|1063.3|1061.3|1063|1061.5|1063.5|1062|1063|1061.3|6
1652206830000|2022-05-10 18:20:30|1062.8|1061.3|1063.5|1061.8|1063.5|1061.8|1062.5|1060.8|8
1652206840000|2022-05-10 18:20:40|1063.3|1062|1062.5|1060.8|1063.3|1062|1062.5|1060.8|4
1652206850000|2022-05-10 18:20:50|1062.8|1061|1062.5|1060.8|1063.5|1062|1062.5|1060.8|7
1652206860000|2022-05-10 18:21:00|1062.8|1060.5|1063|1061.3|1063|1061.3|1062.8|1060.5|3
1652206870000|2022-05-10 18:21:10|1062.5|1061|1063.5|1062|1063.5|1062|1062.3|1060.5|3
1652206880000|2022-05-10 18:21:20|1063.8|1062.3|1064.8|1062.8|1064.8|1063.3|1063.8|1062|22
1652206890000|2022-05-10 18:21:30|1064.5|1063|1065.3|1063.3|1065.3|1063.5|1064.5|1063|6
1652206900000|2022-05-10 18:21:40|1065|1063.5|1064.8|1062.8|1065.3|1063.5|1064.5|1062.8|0
1652206910000|2022-05-10 18:21:50|1064.5|1063|1064.5|1062.5|1064.8|1063|1063.8|1062|15
1652206920000|2022-05-10 18:22:00|1064.8|1062.8|1065.3|1063.3|1065.3|1063.3|1064.5|1062.8|9
1652206930000|2022-05-10 18:22:10|1065|1063.5|1065|1063|1065.3|1063.5|1065|1063|0
1652206940000|2022-05-10 18:22:20|1065.3|1063.5|1065.5|1064|1065.5|1064|1065.3|1063.3|6
1652206950000|2022-05-10 18:22:30|1065.8|1064.3|1065.3|1063.5|1065.8|1064.3|1065.3|1063.5|4
1652206960000|2022-05-10 18:22:40|1065|1063.3|1064.8|1063.3|1065.3|1063.8|1064.5|1062.8|9
1652206970000|2022-05-10 18:22:50|1065.3|1063.5|1064.8|1063|1065.5|1063.8|1064.8|1063|8
1652206980000|2022-05-10 18:23:00|1065|1063.5|1064.5|1062.8|1065|1063.5|1063.8|1062.3|41
1652206990000|2022-05-10 18:23:10|1064.3|1062.5|1065.3|1063.5|1065.3|1063.5|1064.3|1062.5|28
1652207000000|2022-05-10 18:23:20|1065.5|1063.8|1064.8|1063.3|1065.5|1064|1064.8|1063.3|21
1652207010000|2022-05-10 18:23:30|1065|1063|1064.8|1063.3|1065|1063.3|1064.5|1062.8|4
1652207020000|2022-05-10 18:23:40|1065|1063.5|1064.8|1063|1065|1063.5|1064.8|1063|11
1652207030000|2022-05-10 18:23:50|1065|1063.3|1063.8|1062|1065|1063.3|1063.5|1061.5|26
1652207040000|2022-05-10 18:24:00|1063.5|1062.3|1064.3|1062.5|1064.3|1062.5|1063.3|1061.5|12
1652207050000|2022-05-10 18:24:10|1064|1062.8|1064.5|1063|1064.5|1063|1064|1062.8|12
1652207060000|2022-05-10 18:24:20|1064.8|1063.3|1065|1063.3|1065.3|1063.5|1064.8|1063.3|4
1652207070000|2022-05-10 18:24:30|1065.3|1064|1065.3|1063.5|1065.3|1064|1065|1063.5|39
1652207080000|2022-05-10 18:24:40|1065|1063.3|1065|1063.3|1065.3|1063.5|1065|1063.3|1
1652207090000|2022-05-10 18:24:50|1065.3|1063.5|1065|1063.3|1065.3|1063.5|1064.5|1062.8|3
1652207100000|2022-05-10 18:25:00|1064.8|1063.5|1065|1063.5|1065|1063.5|1064.3|1062.5|4
1652207110000|2022-05-10 18:25:10|1064.8|1063.3|1064.8|1063.3|1064.8|1063.5|1064.5|1062.8|0
1652207120000|2022-05-10 18:25:20|1064.5|1063|1065|1063.5|1065|1063.5|1064|1062.3|5
1652207130000|2022-05-10 18:25:30|1065.3|1063.3|1065|1063.3|1065.3|1063.5|1065|1063.3|0
1652207140000|2022-05-10 18:25:40|1064.8|1063.5|1064.8|1063|1065|1063.8|1064.8|1063|5
1652207150000|2022-05-10 18:25:50|1064.5|1062.8|1066|1064.5|1066.3|1064.8|1064.5|1062.8|14
1652207160000|2022-05-10 18:26:00|1066.3|1064.3|1067.3|1065.8|1067.3|1065.8|1066.3|1064.3|12
1652207170000|2022-05-10 18:26:10|1067.5|1065.5|1068|1066.5|1068|1066.8|1067|1065.3|20
1652207180000|2022-05-10 18:26:20|1067.8|1066.8|1067.8|1066.5|1068.3|1066.8|1067.8|1066.5|1
1652207190000|2022-05-10 18:26:30|1068|1066|1067.8|1066.5|1068|1066.5|1067.5|1066|12
1652207200000|2022-05-10 18:26:40|1067.3|1065.8|1067.8|1066.3|1068.3|1066.5|1066.8|1065.3|47
1652207210000|2022-05-10 18:26:50|1068|1066.5|1067.3|1065.5|1068|1066.5|1067.3|1065.5|3
1652207220000|2022-05-10 18:27:00|1067|1065.8|1067|1065.3|1067.3|1065.8|1067|1065|9
1652207230000|2022-05-10 18:27:10|1066.8|1065|1067.5|1066|1067.5|1066|1066.8|1065|0
1652207240000|2022-05-10 18:27:20|1067.8|1066.3|1068.3|1066.5|1068.5|1066.8|1067.5|1065.5|7
1652207250000|2022-05-10 18:27:30|1068.5|1066.8|1068.5|1066.8|1069|1067.5|1068.3|1066.5|5
1652207260000|2022-05-10 18:27:40|1068.8|1067|1068.3|1066.5|1068.8|1067|1067.8|1066.3|20
1652207270000|2022-05-10 18:27:50|1068|1066.3|1067.3|1065.5|1068.3|1066.5|1067.3|1065.3|35
1652207280000|2022-05-10 18:28:00|1067|1065.3|1067.5|1065.8|1067.5|1066|1066.8|1065|113
1652207290000|2022-05-10 18:28:10|1067.8|1066|1068.8|1067|1069|1067.5|1067.8|1066|85
1652207300000|2022-05-10 18:28:20|1068.5|1067.3|1068.3|1066.5|1068.8|1067.3|1067.8|1066.3|16
1652207310000|2022-05-10 18:28:30|1068.5|1066.8|1068.3|1066.5|1068.8|1067.3|1068.3|1066.5|14
1652207320000|2022-05-10 18:28:40|1068.8|1067|1068|1066.5|1068.8|1067.3|1068|1066.5|6
1652207330000|2022-05-10 18:28:50|1068.3|1066.8|1067.3|1065.8|1068.3|1066.8|1067.3|1065.8|26
1652207340000|2022-05-10 18:29:00|1067.5|1066|1067.3|1065.8|1067.8|1066.3|1067.3|1065.8|37
1652207350000|2022-05-10 18:29:10|1067|1065.5|1067|1065.3|1067.5|1065.8|1067|1065.3|17
1652207360000|2022-05-10 18:29:20|1067.3|1065.5|1066.8|1065|1067.3|1065.8|1066.5|1065|11
1652207370000|2022-05-10 18:29:30|1067|1065.3|1066.5|1065|1067|1065.3|1066.5|1065|8
1652207380000|2022-05-10 18:29:40|1066.3|1064.5|1066|1064.5|1066.5|1064.5|1066|1064.3|22
1652207390000|2022-05-10 18:29:50|1066.3|1064.8|1066|1064|1066.5|1064.8|1066|1064|6
1652207400000|2022-05-10 18:30:00|1065.8|1064.3|1066.3|1064.8|1066.8|1065.3|1065.8|1064|11
1652207410000|2022-05-10 18:30:10|1066.8|1065.3|1066.8|1065.3|1067.3|1065.5|1066.5|1064.8|20
1652207420000|2022-05-10 18:30:20|1066.5|1065|1066.8|1065.3|1066.8|1065.3|1066.5|1064.8|3
1652207430000|2022-05-10 18:30:30|1066.5|1065|1067.3|1065.3|1067.3|1065.8|1066.5|1065|5
1652207440000|2022-05-10 18:30:40||1065.5||1065.8||1065.8||1065.3|4
1652207450000|2022-05-10 18:30:50|1067.5|1066|1067.5|1066.3|1067.8|1066.5|1067|1066|7
1652207460000|2022-05-10 18:31:00|1067.8|1066|1068|1066.3|1068|1066.3|1067.5|1066|24
1652207470000|2022-05-10 18:31:10|1068.3|1066.8|1068.3|1066.5|1068.3|1066.8|1068|1066.3|3
1652207480000|2022-05-10 18:31:20|1068|1066.3|1068.3|1066.5|1068.3|1066.5|1068|1066.3|3
1652207490000|2022-05-10 18:31:30|1068.5|1066.3|1067.8|1066.3|1068.5|1066.3|1067.8|1066.3|0
1652207500000|2022-05-10 18:31:40|1067.5|1066|1067.5|1066.3|1067.5|1066.3|1067.5|1066|11
1652207510000|2022-05-10 18:31:50||1066||1066||1066||1066|1
1652207520000|2022-05-10 18:32:00|1067.3|1065.5|1065.8|1064.5|1067.3|1065.5|1065.8|1064|7
1652207530000|2022-05-10 18:32:10|1066|1064.8|1066|1064.5|1066.3|1064.8|1065.8|1064.3|3
1652207540000|2022-05-10 18:32:20|1066.3|1064.3|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|5
1652207550000|2022-05-10 18:32:30|1066.3|1064.5|1066.3|1064.8|1066.3|1064.8|1066|1064.3|1
1652207560000|2022-05-10 18:32:40|1066|1064.5|1066.5|1065|1066.5|1065|1066|1064.5|1
1652207570000|2022-05-10 18:32:50|1066.8|1064.8|1066.8|1065.3|1066.8|1065.3|1066.8|1064.5|0
1652207580000|2022-05-10 18:33:00|1067|1065|1067|1065.3|1067|1065.5|1066.8|1064.8|1
1652207590000|2022-05-10 18:33:10||1065.5||1065.5||1065.8||1065.5|24
1652207600000|2022-05-10 18:33:20|1067.8|1065.8|1067.5|1065.8|1067.8|1065.8|1067.3|1065.8|3
1652207610000|2022-05-10 18:33:30|1067.3|1065.5|1067.3|1065.8|1067.3|1065.8|1067.3|1065.5|0
1652207620000|2022-05-10 18:33:40|1067.5||1067.5||1067.5||1067.5||3
1652207630000|2022-05-10 18:33:50|1067.3|1065.5|1067.3|1065.8|1067.3|1065.8|1067|1065.3|2
1652207640000|2022-05-10 18:34:00||1065.5||1065.8||1065.8||1065.5|4
1652207650000|2022-05-10 18:34:10|||||||||1
1652207660000|2022-05-10 18:34:20||1065.5||1065.5||1065.8||1065.5|0
1652207670000|2022-05-10 18:34:30|1067.8|1065.8|1067.5|1065.8|1067.8|1065.8|1067.5|1065.5|1
1652207680000|2022-05-10 18:34:40|1067.8||1067.5||1067.8||1067.5||0
1652207690000|2022-05-10 18:34:50||1065.5||1065.8||1065.8||1065.5|0
1652207700000|2022-05-10 18:35:00|1067.8|1065.5|1067.5|1066|1067.8|1066.3|1067.5|1065.5|4
1652207710000|2022-05-10 18:35:10|1067.8|1066.3|1068|1065.8|1068|1066.3|1067.8|1065.8|1
1652207720000|2022-05-10 18:35:20||1066||1066||1066||1066|0
1652207730000|2022-05-10 18:35:30||1065.8||1066||1066||1065.8|0
1652207740000|2022-05-10 18:35:40|1067.8|1065.8|1067.8|1065.8|1067.8|1066|1067.8|1065.8|0
1652207750000|2022-05-10 18:35:50||1066||1066||1066||1066|0
1652207760000|2022-05-10 18:36:00|1067.5|1065.8|1067.8|1066|1068|1066.3|1067.5|1065.8|15
1652207770000|2022-05-10 18:36:10|1067.5|1065.8|1067.3|1065.8|1067.5|1065.8|1067.3|1065.5|2
1652207780000|2022-05-10 18:36:20|1068|1066|1068|1066.3|1068|1066.3|1068|1066|11
1652207790000|2022-05-10 18:36:30||1066||1066||1066||1066|0
1652207800000|2022-05-10 18:36:40|1067.8||1067.8||1067.8||1067.8||0
1652207810000|2022-05-10 18:36:50|1068|1066.3|1068|1066.5|1068|1066.5|1068|1066.3|0
1652207820000|2022-05-10 18:37:00|1068.8|1066.3|1068.8|1067|1068.8|1067.3|1068.8|1066.3|20
1652207830000|2022-05-10 18:37:10|1068.5|1067.3|1068.8|1067.3|1069|1067.3|1068.5|1067|4
1652207840000|2022-05-10 18:37:20|1069|1067|1068.8|1066.8|1069|1067|1068.3|1066.8|2
1652207850000|2022-05-10 18:37:30|1069|1067.3|1068.8|1067.3|1069|1067.3|1068.8|1067.3|0
1652207860000|2022-05-10 18:37:40|1069|1067|1069|1067.3|1069|1067.5|1069|1067|3
1652207870000|2022-05-10 18:37:50|1069.5|1067.5|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|1
1652207880000|2022-05-10 18:38:00|1069.3||1069.3||1069.3||1069.3||0
1652207890000|2022-05-10 18:38:10||1067.5||1067.5||1067.8||1067.5|0
1652207900000|2022-05-10 18:38:20||1067.8||1067.8||1067.8||1067.5|0
1652207910000|2022-05-10 18:38:30|1070.5|1068.5|1070.3|1068.5|1070.5|1068.5|1070.3|1068.5|7
1652207930000|2022-05-10 18:38:50|1070||1070.3||1070.3||1070||1
1652207940000|2022-05-10 18:39:00|1070|1068.3|1069.5|1068|1070|1068.3|1069.5|1068|0
1652207950000|2022-05-10 18:39:10|1069.3|1067.5|1069.3|1067.8|1069.5|1068|1069|1067.5|1
1652207960000|2022-05-10 18:39:20|1069.5|1067.5|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|0
1652207970000|2022-05-10 18:39:30|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|1
1652207980000|2022-05-10 18:39:40|1069|1067.3|1068.3|1066.8|1069|1067.3|1068.3|1066.8|0
1652207990000|2022-05-10 18:39:50|1068|1066.3|1067.5|1066|1068|1066.3|1067.5|1065.8|0
1652208000000|2022-05-10 18:40:00|1067.8|1066.3|1068|1066.3|1068|1066.3|1067.8|1066.3|2
1652208010000|2022-05-10 18:40:10|1067.8|1066|1067.5|1065.8|1068|1066.3|1067.3|1065.8|0
1652208020000|2022-05-10 18:40:20|1067.3|1065.5|1067.5|1065.8|1067.5|1065.8|1067.3|1065.5|0
1652208030000|2022-05-10 18:40:30|||||||||1
1652208040000|2022-05-10 18:40:40|1067|1065.5|1067.8|1065.8|1067.8|1065.8|1067|1065.5|2
1652208050000|2022-05-10 18:40:50|1067.5|1066.5|1068|1066.5|1068.5|1066.5|1067.5|1066.5|0
1652208060000|2022-05-10 18:41:00|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066|1
1652208070000|2022-05-10 18:41:10|1067.5|1066|1068.3|1066.5|1068.8|1066.8|1067.5|1066|1
1652208080000|2022-05-10 18:41:20|1068|1066.8|1068.3|1066.8|1068.5|1067|1068|1066.8|0
1652208090000|2022-05-10 18:41:30|1068.5|1067|1068.8|1067|1069|1067.3|1068.3|1066.8|0
1652208100000|2022-05-10 18:41:40|1069|1067.3|1068.8|1067|1069|1067.3|1068.8|1067|0
1652208110000|2022-05-10 18:41:50|1069|1067.5|1069|1067.3|1069.3|1067.5|1068.5|1067|5
1652208120000|2022-05-10 18:42:00|1068.8|1067|1069|1067.5|1069.3|1067.8|1068.8|1067|1
1652208130000|2022-05-10 18:42:10|1068.8|1067.3|1068.8|1067.3|1069|1067.5|1068.8|1067.3|0
1652208140000|2022-05-10 18:42:20|1069|1067.5|1069.8|1068.3|1069.8|1068.3|1069|1067.5|11
1652208150000|2022-05-10 18:42:30|1069.3|1067.8|1069.5|1067.8|1069.8|1068|1069.3|1067.8|10
1652208160000|2022-05-10 18:42:40|1069.3|1068|1069.3|1067.5|1069.5|1068|1068.8|1067.3|4
1652208170000|2022-05-10 18:42:50|1069|1067.8|1069.8|1068|1070.5|1068.8|1069|1067.5|3
1652208180000|2022-05-10 18:43:00|1070||1069.5||1070||1069.5||2
1652208190000|2022-05-10 18:43:10|1069.8|1068.3|1070|1068.3|1070|1068.5|1069.8|1068.3|0
1652208200000|2022-05-10 18:43:20|1069.8|1068.5|1070|1068.5|1070|1068.5|1069.8|1068|0
1652208220000|2022-05-10 18:43:40|1070.3|1068.8|1070.5|1068.8|1070.5|1068.8|1070|1068.8|4
1652208230000|2022-05-10 18:43:50|1070.3|1068.5|1070.3|1068.5|1070.3|1068.8|1070.3|1068.5|0
1652208240000|2022-05-10 18:44:00|1070|1068.8|1070|1068|1070|1068.8|1070|1068|1
1652208250000|2022-05-10 18:44:10|1069.8|1068.5|1069.8|1068|1070|1068.5|1069.8|1068|1
1652208260000|2022-05-10 18:44:20|1070.3|1068.5|1070.3|1068.8|1070.3|1068.8|1070.3|1068.5|1
1652208270000|2022-05-10 18:44:30||1068.5||1068.8||1068.8||1068.5|0
1652208280000|2022-05-10 18:44:40|1070|1068.5|1070.3|1068.8|1070.3|1068.8|1070|1068.5|0
1652208290000|2022-05-10 18:44:50|1070|1068.3|1070|1068.5|1070.3|1068.5|1070|1068|2
1652208300000|2022-05-10 18:45:00|1070.3|1068|1070|1068.3|1070.3|1068.3|1070|1068|3
1652208310000|2022-05-10 18:45:10|1070.5|1068.8|1070.3|1068.5|1070.5|1069|1070.3|1068.5|5
1652208320000|2022-05-10 18:45:20|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|3
1652208330000|2022-05-10 18:45:30|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|2
1652208340000|2022-05-10 18:45:40|1071|1069.3|1071|1069|1071|1069.3|1070.8|1069|7
1652208350000|2022-05-10 18:45:50|1071.5|1069.8|1071.5|1069.8|1071.8|1070|1071.5|1069.5|5
1652208360000|2022-05-10 18:46:00|1071.8|1069.5|1071.3|1069.5|1071.8|1069.8|1071.3|1069.5|6
1652208370000|2022-05-10 18:46:10|1071.8|1069.8|1071.5|1069.8|1071.8|1070.3|1071.5|1069.5|3
1652208380000|2022-05-10 18:46:20||1069.5||1069.8||1069.8||1069.5|0
1652208390000|2022-05-10 18:46:30||1069.5||1069.5||1069.5||1069.5|0
1652208400000|2022-05-10 18:46:40||1069.8||1069.8||1069.8||1069.5|0
1652208410000|2022-05-10 18:46:50|1071.8|1070.3|1071.5|1069.8|1072|1070.3|1071.5|1069.8|1
1652208430000|2022-05-10 18:47:10|1071.8|1070|1071.8|1070|1071.8|1070.3|1071.5|1069.8|3
1652208440000|2022-05-10 18:47:20|1071.5|1069.8|1071.3|1069.8|1071.5|1069.8|1071.3|1069.5|1
1652208450000|2022-05-10 18:47:30|1071|1069.5|1071.3|1069.5|1071.3|1069.8|1071|1069.5|0
1652208460000|2022-05-10 18:47:40|1071|1069.8|1071|1069.5|1071.3|1069.8|1071|1069.5|2
1652208470000|2022-05-10 18:47:50|1070.8|1069|1070|1068.5|1070.8|1069|1070|1068.5|2
1652208480000|2022-05-10 18:48:00|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1070|1068.3|1
1652208490000|2022-05-10 18:48:10|1070.5|1069|1070.3|1068.8|1070.5|1069|1070.3|1068.8|2
1652208500000|2022-05-10 18:48:20|1070.5|1068.5|1070.5|1068.8|1070.5|1068.8|1070.5|1068.5|18
1652208510000|2022-05-10 18:48:30|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070.3|1068.3|0
1652208520000|2022-05-10 18:48:40|1069|1067.3|1070.5|1068.8|1071|1068.8|1069|1067.3|57
1652208530000|2022-05-10 18:48:50|1070.8||1070.5||1070.8||1070.5||1
1652208540000|2022-05-10 18:49:00|1070.8|1069|1070.5|1068.8|1070.8|1069|1070.5|1068.8|1
1652208550000|2022-05-10 18:49:10|1070.8|1069|1070.5|1068.8|1070.8|1069|1070.5|1068.8|0
1652208560000|2022-05-10 18:49:20||1068.5||1068.5||1068.5||1068.5|0
1652208570000|2022-05-10 18:49:30|1070.3|1068.8|1070|1068.3|1070.3|1068.8|1069.8|1068.3|1
1652208580000|2022-05-10 18:49:40|1070.3|1068|1070.3|1068.3|1070.3|1068.3|1070.3|1068|0
1652208590000|2022-05-10 18:49:50|1070|1068|1070|1068|1070.3|1068|1070|1068|0
1652208600000|2022-05-10 18:50:00|1070.3|1068.3|1070.3|1068.3|1070.3|1068.3|1070.3|1068|0
1652208610000|2022-05-10 18:50:10|1070.8|1068.5|1070.8|1069|1070.8|1069|1070.8|1068.5|0
1652208620000|2022-05-10 18:50:20|1070.5|1068.8|1070.8|1069|1070.8|1069|1070.5|1068.8|0
1652208630000|2022-05-10 18:50:30|1071||1071.3||1071.3||1070.8||0
1652208640000|2022-05-10 18:50:40|1071||1071||1071.3||1071||0
1652208650000|2022-05-10 18:50:50|1071.3||1071.3||1071.3||1071||0
1652208660000|2022-05-10 18:51:00|1071|1069.5|1071|1069.3|1071|1069.5|1071|1069.3|0
1652208670000|2022-05-10 18:51:10|1071.3|1069.5|1070.8|1069|1071.3|1069.5|1070.8|1069|0
1652208680000|2022-05-10 18:51:20|1070.5|1068.8|1070.3|1068.8|1070.5|1068.8|1070.3|1068.8|0
1652208690000|2022-05-10 18:51:30|1070.5||1070.5||1070.5||1070.3||1
1652208700000|2022-05-10 18:51:40|1070.3|1068.3|1070|1068|1070.5|1068.3|1070|1068|0
1652208710000|2022-05-10 18:51:50|1069.8||1069.8||1070||1069.8||0
1652208720000|2022-05-10 18:52:00|1069.5|1068.5|1070|1068.5|1070|1068.5|1069.5|1068.5|1
1652208730000|2022-05-10 18:52:10|1069.8|1068.3|1070|1068.3|1070|1068.5|1069.8|1068.3|1
1652208740000|2022-05-10 18:52:20|1069.8|1068.5|1070|1068.3|1070|1068.5|1069.8|1068.3|0
1652208750000|2022-05-10 18:52:30|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1070|1068.3|0
1652208760000|2022-05-10 18:52:40|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.5|0
1652208770000|2022-05-10 18:52:50|1071|1069|1071|1069|1071|1069.3|1070.8|1069|3
1652208780000|2022-05-10 18:53:00|1071.3|1069.3|1072.3|1070.8|1072.3|1070.8|1071.3|1069|4
1652208790000|2022-05-10 18:53:10|1072.5|1071|1071.5|1070|1072.5|1071|1071.5|1070|3
1652208800000|2022-05-10 18:53:20|1071.8||1071.8||1071.8||1071.5||0
1652208810000|2022-05-10 18:53:30|1071.5||1071.5||1071.5||1071.5||2
1652208820000|2022-05-10 18:53:40|1071.8|1069.8|1071.3|1069.8|1071.8|1070|1071|1069.8|2
1652208830000|2022-05-10 18:53:50|1071.5|1069.5|1071.3|1069.5|1071.5|1069.8|1071.3|1069.5|0
1652208840000|2022-05-10 18:54:00|1071|1069.3|1070.5|1068.5|1071|1069.3|1070.5|1068.5|2
1652208850000|2022-05-10 18:54:10||1068.8||1068.8||1069||1068.8|0
1652208860000|2022-05-10 18:54:20|1070.3|1068|1069.8|1068|1070.3|1068.5|1069.8|1068|0
1652208870000|2022-05-10 18:54:30|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|0
1652208880000|2022-05-10 18:54:40|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|1
1652208890000|2022-05-10 18:54:50|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.8|1
1652208900000|2022-05-10 18:55:00|1070|1068.3|1070.3|1068.5|1070.3|1068.5|1070|1068.3|9
1652208910000|2022-05-10 18:55:10|1070.5|1068.8|1069.8|1068|1070.5|1068.8|1069.8|1068|6
1652208920000|2022-05-10 18:55:20|1070||1069.8||1070||1069.8||0
1652208940000|2022-05-10 18:55:40|1069|1066.8|1068.5|1066.8|1069|1067|1068.5|1066.8|6
1652208950000|2022-05-10 18:55:50|1068.8|1066.3|1068|1066.5|1069|1066.5|1068|1066.3|2
1652208960000|2022-05-10 18:56:00|1068.5|1066.8|1068.8|1067|1068.8|1067|1068.5|1066.8|3
1652208970000|2022-05-10 18:56:10|1069|1067.3|1068.8|1067|1069|1067.3|1068.5|1066.8|0
1652208980000|2022-05-10 18:56:20||1066.8||1066.8||1066.8||1066.8|0
1652209000000|2022-05-10 18:56:40|||||||||1
1652209010000|2022-05-10 18:56:50||1067||1066.8||1067||1066.8|0
1652209020000|2022-05-10 18:57:00|1069|1067|1069|1067.3|1069|1067.3|1068.8|1066.8|0
1652209030000|2022-05-10 18:57:10|1068.8|1066.8|1068.8|1066.8|1068.8|1066.8|1068.8|1066.8|0
1652209040000|2022-05-10 18:57:20|1069|1067|1069|1067.3|1069|1067.3|1068.8|1066.8|1
1652209050000|2022-05-10 18:57:30|1068.8|1067|1068.8|1066.8|1069|1067.3|1068.8|1066.8|0
1652209060000|2022-05-10 18:57:40|1068.5|1067|1068.8|1067.3|1068.8|1067.3|1068.5|1067|0
1652209070000|2022-05-10 18:57:50|1069||1069||1069||1068.8||1
1652209080000|2022-05-10 18:58:00|1069.3|1067.5|1069.5|1068|1070.3|1068.3|1069.3|1067.5|3
1652209090000|2022-05-10 18:58:10|1069.8|1068.3|1069.8|1068.3|1070|1068.3|1069.5|1068|2
1652209100000|2022-05-10 18:58:20|1070.5|1068.5|1070.3|1068.5|1070.5|1068.8|1070.3|1068.5|9
1652209110000|2022-05-10 18:58:30|1070.5||1070.3||1070.5||1070||4
1652209120000|2022-05-10 18:58:40|1070|1068|1070|1068|1070|1068|1070|1068|5
1652209130000|2022-05-10 18:58:50|1070.3|1068.3|1070.3|1068|1070.3|1068.3|1070|1068|0
1652209140000|2022-05-10 18:59:00|1070|1068.3|1069.8|1068|1070.3|1068.5|1069.8|1068|1
1652209160000|2022-05-10 18:59:20||1068.3||1068||1068.3||1068|0
1652209170000|2022-05-10 18:59:30|1070.3|1068.3|1070.5|1068.8|1070.5|1068.8|1070.3|1068.3|3
1652209180000|2022-05-10 18:59:40|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|1
1652209190000|2022-05-10 18:59:50|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|0
1652209200000|2022-05-10 19:00:00|1070.3|1069|1070.3|1068.5|1071|1069|1070.3|1068.3|3
1652209210000|2022-05-10 19:00:10|1070|1068.3|1069.5|1068|1070.3|1068.5|1069.5|1068|0
1652209220000|2022-05-10 19:00:20|1069.8|1067.8|1069.5|1068|1069.8|1068|1069.5|1067.8|0
1652209230000|2022-05-10 19:00:30|1069.8||1069.5||1069.8||1069.5||0
1652209240000|2022-05-10 19:00:40|1069.8|1068.3|1070|1068|1070|1068.3|1069.8|1068|0
1652209250000|2022-05-10 19:00:50|1069.8|1068.3|1070.3|1068.3|1070.3|1068.3|1069.8|1068|0
1652209260000|2022-05-10 19:01:00|1070.8|1068.5|1070.8|1068.8|1070.8|1068.8|1070.5|1068.5|1
1652209270000|2022-05-10 19:01:10|1070.5||1070.5||1070.8||1070.5||0
1652209280000|2022-05-10 19:01:20||1068.5||1068.5||1068.5||1068.5|0
1652209290000|2022-05-10 19:01:30|1070.3|1068.8|1070|1068.3|1070.3|1068.8|1070|1068.3|1
1652209300000|2022-05-10 19:01:40||1068.5||1068.5||1068.5||1068.5|0
1652209310000|2022-05-10 19:01:50||1068.3||1068.5||1068.5||1068.3|0
1652209320000|2022-05-10 19:02:00|1069.8|1068.3|1069.5|1067.8|1069.8|1068.3|1069.5|1067.8|1
1652209330000|2022-05-10 19:02:10|1069.3|1068|1069.3|1067.5|1069.3|1068|1069.3|1067.5|3
1652209340000|2022-05-10 19:02:20|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|0
1652209360000|2022-05-10 19:02:40||1067.5||1067.8||1067.8||1067.5|0
1652209380000|2022-05-10 19:03:00|1069.3|1067.5|1069|1067.5|1069.3|1067.5|1069|1067.3|1
1652209390000|2022-05-10 19:03:10|1068.8|1067.3|1068.5|1066.8|1068.8|1067.3|1068.5|1066.5|1
1652209410000|2022-05-10 19:03:30|1068.3|1066.5|1068.3|1066.8|1068.3|1066.8|1068.3|1066.5|0
1652209420000|2022-05-10 19:03:40|1068|1066.3|1068.3|1066.5|1068.3|1066.5|1068|1066.3|26
1652209430000|2022-05-10 19:03:50|1068|1066.3|1068|1066.3|1068|1066.5|1067.8|1066|0
1652209440000|2022-05-10 19:04:00|1068.3|1066|1068.3|1066.3|1068.3|1066.3|1067.8|1066|1
1652209450000|2022-05-10 19:04:10|1068|1066|1068|1066.3|1068.3|1066.3|1068|1066|1
1652209470000|2022-05-10 19:04:30|1068.3|1066.5|1068.3|1066.3|1068.3|1066.5|1068.3|1066.3|0
1652209480000|2022-05-10 19:04:40|1068|1066.5|1068|1066.3|1068|1066.5|1068|1066.3|1
1652209490000|2022-05-10 19:04:50|1068.3|1066|1068.3|1066.5|1068.3|1066.5|1068.3|1066|0
1652209500000|2022-05-10 19:05:00|1068.5|1066.8|1068.8|1067|1068.8|1067|1068.5|1066.8|0
1652209510000|2022-05-10 19:05:10|1069.5|1067.3|1069.3|1067.3|1069.5|1067.3|1069.3|1067.3|0
1652209520000|2022-05-10 19:05:20|1069.5||1069.3||1069.5||1069.3||0
1652209530000|2022-05-10 19:05:30|1069.5||1069.5||1069.5||1069.3||0
1652209540000|2022-05-10 19:05:40|||||||||1
1652209550000|2022-05-10 19:05:50|1070|1068|1070|1068|1070|1068|1070|1068|0
1652209560000|2022-05-10 19:06:00|1069.8|1067.8|1070|1068|1070|1068|1069.8|1067.8|1
1652209570000|2022-05-10 19:06:10|1070.3|1068.3|1070.3|1068.5|1070.3|1068.5|1070.3|1068.3|0
1652209580000|2022-05-10 19:06:20|1070||1070.5||1070.5||1070||0
1652209590000|2022-05-10 19:06:30|1070.3|1068.8|1071|1069|1071|1069.3|1070.3|1068.8|11
1652209600000|2022-05-10 19:06:40|1071.3|1069.3|1071|1069.5|1071.3|1069.5|1071|1069|1
1652209610000|2022-05-10 19:06:50|1070.8|1069.3|1070.8|1069|1070.8|1069.3|1070.5|1069|5
1652209620000|2022-05-10 19:07:00|1070.5|1068.5|1070.5|1068.8|1070.5|1068.8|1070.5|1068.5|2
1652209630000|2022-05-10 19:07:10|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|0
1652209660000|2022-05-10 19:07:40|1070.8|1069|1070.8|1069|1071|1069|1070.8|1069|0
1652209670000|2022-05-10 19:07:50|1071||1070.8||1071||1070.8||0
1652209680000|2022-05-10 19:08:00|1070.5|1068.5|1070.5|1068.8|1070.5|1068.8|1070.5|1068.5|0
1652209690000|2022-05-10 19:08:10|1070.3|1068.5|1070|1068.3|1070.3|1068.5|1070|1068.3|1
1652209700000|2022-05-10 19:08:20||1068||1068.3||1068.3||1068|0
1652209710000|2022-05-10 19:08:30||1068.5||1068.3||1068.5||1068.3|0
1652209720000|2022-05-10 19:08:40|1070.3|1068.5|1070|1068.5|1070.3|1068.5|1070|1068.5|0
1652209730000|2022-05-10 19:08:50|1069.8|1068.3|1069.8|1068|1069.8|1068.5|1069.8|1068|0
1652209740000|2022-05-10 19:09:00|1070|1068.3|1070|1068|1070|1068.3|1069.8|1068|0
1652209750000|2022-05-10 19:09:10|1069.8|1068.3|1069.8|1068|1069.8|1068.3|1069.8|1068|0
1652209770000|2022-05-10 19:09:30|1069.5|1068.3|1070|1068.3|1070|1068.3|1069.5|1068.3|0
1652209780000|2022-05-10 19:09:40|1069.8|1068|1069.8|1068|1069.8|1068|1069.5|1067.8|0
1652209790000|2022-05-10 19:09:50|1069.5|1067.8|1069.5|1067.8|1069.8|1068|1069.5|1067.8|0
1652209800000|2022-05-10 19:10:00|1069.8||1069.5||1069.8||1069.5||0
1652209820000|2022-05-10 19:10:20|1069.3||1069.5||1069.5||1069.3||0
1652209840000|2022-05-10 19:10:40|1069.3||1069.3||1069.3||1069.3||0
1652209850000|2022-05-10 19:10:50|1069|1067.3|1069.3|1067.8|1069.5|1067.8|1069|1067.3|0
1652209860000|2022-05-10 19:11:00|1069|1067.5|1068.5|1066.8|1069.3|1067.5|1068.5|1066.8|0
1652209870000|2022-05-10 19:11:10|1068.8|1067|1068.8|1067|1069|1067.3|1068.8|1066.8|0
1652209880000|2022-05-10 19:11:20||1066.8||1067||1067||1066.8|0
1652209890000|2022-05-10 19:11:30||1066.8||1066.8||1067||1066.8|0
1652209900000|2022-05-10 19:11:40|1068.3|1067|1068.8|1066.8|1068.8|1067|1068.3|1066.8|2
1652209910000|2022-05-10 19:11:50|1068.5||1068.5||1068.8||1068.5||0
1652209920000|2022-05-10 19:12:00|1068.8|1067|1068.5|1066.8|1068.8|1067|1068.5|1066.8|0
1652209930000|2022-05-10 19:12:10|1068.8|1067|1068.8|1066.8|1068.8|1067|1068.8|1066.8|0
1652209940000|2022-05-10 19:12:20||1067||1066.8||1067||1066.8|0
1652209950000|2022-05-10 19:12:30|1068.5|1067|1068.8|1066.8|1068.8|1067|1068.5|1066.8|0
1652209960000|2022-05-10 19:12:40|1069|1067|1069|1067.3|1069|1067.3|1068.8|1066.8|1
1652209970000|2022-05-10 19:12:50|1068.8|1067.5|1068.8|1067.3|1069|1067.5|1068.8|1067.3|0
1652209980000|2022-05-10 19:13:00|1068.5|1067|1068.8|1067|1068.8|1067.3|1068.5|1067|0
1652209990000|2022-05-10 19:13:10|1068.5|1066.8|1068.5|1066.8|1068.8|1066.8|1068.5|1066.8|0
1652210000000|2022-05-10 19:13:20||1067||1066.8||1067||1066.8|0
1652210020000|2022-05-10 19:13:40|1068.3||1068.5||1068.5||1068.3||1
1652210030000|2022-05-10 19:13:50|1068.8||1068.8||1068.8||1068.8||0
1652210040000|2022-05-10 19:14:00|1068.5|1066.5|1068|1066.5|1068.5|1066.5|1068|1066.3|0
1652210050000|2022-05-10 19:14:10|1068.3|1066.3|1068.3|1066.5|1068.3|1066.8|1068|1066.3|0
1652210070000|2022-05-10 19:14:30|1068|1066.8|1068|1066.5|1068|1066.8|1068|1066.5|0
1652210080000|2022-05-10 19:14:40|1068.3|1066.8|1068.3|1066.5|1068.3|1066.8|1068|1066.5|13
1652210090000|2022-05-10 19:14:50|1068|1066.3|1068.3|1066.8|1068.3|1066.8|1068|1066.3|0
1652210100000|2022-05-10 19:15:00|1068.5||1068.3||1068.5||1068.3||0
1652210110000|2022-05-10 19:15:10|1068|1066.5|1068.3|1066.8|1068.3|1066.8|1068|1066.5|0
1652210120000|2022-05-10 19:15:20||1066.5||1066.5||1066.5||1066.5|3
1652210130000|2022-05-10 19:15:30|1068|1066|1067.3|1065.8|1068.3|1066|1067.3|1065.5|7
1652210140000|2022-05-10 19:15:40|1067.5|1066|1067.8|1066|1067.8|1066|1067.5|1065.8|1
1652210160000|2022-05-10 19:16:00|1067.5|1066.3|1067.8|1066.3|1068|1066.3|1067.5|1066|1
1652210170000|2022-05-10 19:16:10|1068|1066|1068|1066.3|1068|1066.3|1068|1066|0
1652210190000|2022-05-10 19:16:30|1067.8|1065.8|1067.5|1065.8|1067.8|1066|1067.3|1065.8|0
1652210200000|2022-05-10 19:16:40|1067.3||1067.5||1067.5||1067.3||0
1652210220000|2022-05-10 19:17:00|1067.3|1065.5|1067.3|1065.3|1067.3|1065.5|1067.3|1065.3|0
1652210230000|2022-05-10 19:17:10|1066.8|1065|1065.8|1064|1066.8|1065|1065.8|1064|38
1652210240000|2022-05-10 19:17:20|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|0
1652210250000|2022-05-10 19:17:30|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|0
1652210260000|2022-05-10 19:17:40||1063.3||1063.3||1063.3||1063.3|0
1652210270000|2022-05-10 19:17:50|1065|1063.5|1064.5|1062.8|1065.3|1063.5|1064.5|1062.8|47
1652210280000|2022-05-10 19:18:00|1064.8|1063|1064.5|1062.8|1064.8|1063|1064.5|1062.8|3
1652210290000|2022-05-10 19:18:10|1064.8|1063|1064.8|1063|1065|1063.3|1064.8|1063|2
1652210300000|2022-05-10 19:18:20|1065|1063.3|1065|1063.3|1065|1063.3|1065|1063.3|0
1652210320000|2022-05-10 19:18:40|1065.3|1063.5|1065.8|1064|1065.8|1064|1065.3|1063.5|2
1652210330000|2022-05-10 19:18:50|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|0
1652210350000|2022-05-10 19:19:10|||||||||13
1652210380000|2022-05-10 19:19:40|1065.3|1063.5|1065.5|1063.8|1065.5|1063.8|1065.3|1063.5|2
1652210390000|2022-05-10 19:19:50||1063.5||1063.5||1063.5||1063.5|0
1652210400000|2022-05-10 19:20:00|1065.3|1063|1065|1063|1065.3|1063.3|1065|1062.8|3
1652210410000|2022-05-10 19:20:10||1063.3||1063||1063.3||1063|0
1652210420000|2022-05-10 19:20:20||1063.3||1063||1063.3||1063|0
1652210430000|2022-05-10 19:20:30|1065.3|1063.3|1065.5|1063.5|1065.5|1063.5|1065.3|1063.3|0
1652210450000|2022-05-10 19:20:50|1065.3||1065.3||1065.3||1065.3||0
1652210460000|2022-05-10 19:21:00|1065|1063.3|1065|1063.3|1065|1063.3|1065|1063.3|3
1652210470000|2022-05-10 19:21:10|1065.3|1063.5|1065.3|1063.3|1065.3|1063.5|1065.3|1063.3|0
1652210480000|2022-05-10 19:21:20||1063.5||1063.5||1063.5||1063.3|0
1652210490000|2022-05-10 19:21:30|1065.5||1065.5||1065.5||1065.5||0
1652210520000|2022-05-10 19:22:00|1065.3||1065.3||1065.3||1065.3||0
1652210540000|2022-05-10 19:22:20|1066|1064|1066|1064.3|1066|1064.3|1066|1064|11
1652210580000|2022-05-10 19:23:00|1065.8||1066||1066||1065.8||1
1652210610000|2022-05-10 19:23:30|1066.5||1066.5||1066.5||1066.5||0
1652210620000|2022-05-10 19:23:40|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|0
1652210630000|2022-05-10 19:23:50|1066.8|1064.8|1066.5|1064.5|1066.8|1064.8|1066.5|1064.5|0
1652210640000|2022-05-10 19:24:00|1066.3|1064.8|1066.3|1064.5|1066.5|1064.8|1066.3|1064.5|0
1652210650000|2022-05-10 19:24:10|||||||||1
1652210660000|2022-05-10 19:24:20|1065.8|1064.8|1066|1064.3|1066|1064.8|1065.8|1064|1
1652210670000|2022-05-10 19:24:30||1064.5||1064.5||1064.5||1064.5|0
1652210680000|2022-05-10 19:24:40|1066.3|1064.3|1066|1064.3|1066.3|1064.3|1066|1064.3|1
1652210690000|2022-05-10 19:24:50|1066.3||1066||1066.3||1066||2
1652210700000|2022-05-10 19:25:00|1065.8|1064|1065.5|1064|1065.8|1064.3|1065.5|1064|0
1652210720000|2022-05-10 19:25:20||1063.8||1063.8||1063.8||1063.8|0
1652210730000|2022-05-10 19:25:30|1066|1064.5|1066.8|1065|1067|1065.3|1066|1064.5|10
1652210740000|2022-05-10 19:25:40|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|0
1652210750000|2022-05-10 19:25:50|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1
1652210760000|2022-05-10 19:26:00|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.5|4
1652210780000|2022-05-10 19:26:20|1066||1066.3||1066.3||1066||1
1652210790000|2022-05-10 19:26:30|1066.5||1066.3||1066.5||1066.3||0
1652210800000|2022-05-10 19:26:40|1066.5||1066.3||1066.5||1066.3||0
1652210810000|2022-05-10 19:26:50|1066|1064.3|1066|1064.3|1066|1064.5|1066|1064.3|7
1652210820000|2022-05-10 19:27:00|1065.8|1064.5|1065.8|1064.3|1065.8|1064.5|1065.8|1064|0
1652210830000|2022-05-10 19:27:10|1065.5|1064|1065.5|1063.5|1065.5|1064.3|1065.5|1063.5|0
1652210840000|2022-05-10 19:27:20||1063.8||1063.5||1063.8||1063.5|0
1652210850000|2022-05-10 19:27:30||1063.8||1063.8||1063.8||1063.8|0
1652210860000|2022-05-10 19:27:40|1065.8|1064|1065.8|1064.3|1065.8|1064.3|1065.8|1064|5
1652210870000|2022-05-10 19:27:50|1065.3|1064|1065.3|1063.3|1065.3|1064.3|1065.3|1063.3|1
1652210880000|2022-05-10 19:28:00|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|0
1652210890000|2022-05-10 19:28:10|1065.5|1063.8|1065.8|1063.8|1065.8|1063.8|1065.3|1063.5|2
1652210900000|2022-05-10 19:28:20|1065.5||1065.8||1065.8||1065.5||0
1652210910000|2022-05-10 19:28:30|1065.5|1063.5|1065.8|1063.8|1065.8|1063.8|1065.5|1063.5|1
1652210920000|2022-05-10 19:28:40|1065.5|1064|1065.5|1063.8|1065.5|1064|1065.5|1063.8|2
1652210940000|2022-05-10 19:29:00|1065.3|1063.5|1064.8|1063|1065.3|1063.5|1064.8|1063|9
1652210950000|2022-05-10 19:29:10|1064.3|1062.5|1064.3|1062.5|1064.3|1062.8|1064.3|1062.5|8
1652210960000|2022-05-10 19:29:20|1064|1062.8|1064|1062.3|1064|1062.8|1064|1062.3|3
1652210970000|2022-05-10 19:29:30|1064.3|1062.5|1064.3|1062.5|1064.3|1062.8|1064.3|1062.5|2
1652210980000|2022-05-10 19:29:40|1064.5|1062.8|1064.5|1062.5|1064.5|1062.8|1064.3|1062.5|0
1652210990000|2022-05-10 19:29:50|1064.8||1064.5||1064.8||1064.5||0
1652211000000|2022-05-10 19:30:00|1064.3|1062|1064|1062|1064.3|1062|1064|1061.8|0
1652211010000|2022-05-10 19:30:10||1061.8||1061.8||1062||1061.8|0
1652211020000|2022-05-10 19:30:20|1063.8|1061.5|1064|1061.8|1064|1061.8|1063.5|1061.5|13
1652211030000|2022-05-10 19:30:30||1062||1062||1062||1062|0
1652211040000|2022-05-10 19:30:40|1063.8|1061.8|1063.3|1061.8|1063.8|1061.8|1063.3|1061.5|0
1652211050000|2022-05-10 19:30:50|1063.5|1061.5|1063.5|1061.8|1063.5|1061.8|1063.3|1061.5|0
1652211060000|2022-05-10 19:31:00|1063.3|1061.5|1063|1061.5|1063.3|1061.8|1063|1061.5|0
1652211070000|2022-05-10 19:31:10||1061.3||1061.5||1061.5||1061.3|0
1652211080000|2022-05-10 19:31:20||1061.3||1061.3||1061.5||1061|0
1652211090000|2022-05-10 19:31:30|1063.5|1061.5|1063.5|1061.8|1063.5|1061.8|1063.5|1061.5|4
1652211100000|2022-05-10 19:31:40|1064|1062|1064|1062|1064|1062|1063.8|1061.8|0
1652211110000|2022-05-10 19:31:50|1064.3|1062.3|1064.3|1062.5|1064.3|1062.5|1064|1062.3|0
1652211120000|2022-05-10 19:32:00|1064.5|1062.8|1064.3|1062.5|1064.8|1062.8|1064.3|1062.5|2
1652211130000|2022-05-10 19:32:10|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062.3|2
1652211150000|2022-05-10 19:32:30|1064.3|1062.5|1064|1062|1064.3|1062.5|1064|1062|0
1652211160000|2022-05-10 19:32:40||1062.3||1062.3||1062.3||1062.3|0
1652211170000|2022-05-10 19:32:50|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1652211180000|2022-05-10 19:33:00|1063.3|1061.3|1062.8|1061|1063.3|1061.5|1062.8|1061|4
1652211190000|2022-05-10 19:33:10|1062.5|1060.8|1062.5|1060.8|1062.8|1060.8|1062.5|1060.8|0
1652211200000|2022-05-10 19:33:20|1062.3||1062.5||1062.5||1062.3||0
1652211210000|2022-05-10 19:33:30|1062.3|1060.5|1062.5|1060.5|1062.5|1060.5|1062.3|1060.5|0
1652211220000|2022-05-10 19:33:40|1062.8|1060.8|1062.8|1060.8|1062.8|1061|1062.5|1060.8|0
1652211230000|2022-05-10 19:33:50|1062.5|1061|1062.8|1061|1062.8|1061|1062.5|1060.8|0
1652211240000|2022-05-10 19:34:00|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.5|1060.8|0
1652211250000|2022-05-10 19:34:10|1063.8|1060.8|1064|1062|1064.3|1062.5|1063.8|1060.8|1
1652211260000|2022-05-10 19:34:20|1063.8||1064||1064||1063.8||0
1652211270000|2022-05-10 19:34:30|1063.8|1061.5|1063.5|1061.5|1063.8|1061.5|1063.5|1061.5|0
1652211280000|2022-05-10 19:34:40|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|0
1652211300000|2022-05-10 19:35:00|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|0
1652211310000|2022-05-10 19:35:10||1061||1060.8||1061||1060.8|0
1652211320000|2022-05-10 19:35:20|1063|1061|1062.8|1061|1063|1061|1062.8|1060.8|0
1652211330000|2022-05-10 19:35:30|1063|1060.8|1063|1061.3|1063|1061.3|1062.5|1060.8|1
1652211340000|2022-05-10 19:35:40|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1652211350000|2022-05-10 19:35:50|1063.8|1062|1064|1062.3|1064|1062.5|1063.8|1062|0
1652211360000|2022-05-10 19:36:00||1062.5||1062.3||1062.5||1062.3|0
1652211370000|2022-05-10 19:36:10|1064.5|1062.5|1064.3|1062.5|1064.5|1062.8|1064|1062.5|0
1652211380000|2022-05-10 19:36:20|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|0
1652211390000|2022-05-10 19:36:30|1064.8|1063|1064.8|1063|1064.8|1063|1064.5|1063|0
1652211400000|2022-05-10 19:36:40|1065|1063.3|1064.5|1062.8|1065|1063.5|1064.5|1062.8|1
1652211410000|2022-05-10 19:36:50|1064.8|1063|1064.8|1063|1064.8|1063|1064.5|1063|0
1652211420000|2022-05-10 19:37:00|1065|1063.3|1065|1063|1065|1063.3|1064.5|1062.8|2
1652211430000|2022-05-10 19:37:10|1064.8|1062.8|1064.3|1062.5|1065|1063|1064.3|1062.5|1
1652211440000|2022-05-10 19:37:20|1064|1062.8|1064|1062.3|1064|1062.8|1063.8|1062.3|0
1652211450000|2022-05-10 19:37:30|1063.8|1062|1064.3|1062.5|1064.3|1062.5|1063.8|1062|0
1652211460000|2022-05-10 19:37:40|1064.5|1062.3|1064|1062.3|1064.5|1062.3|1063.8|1062|0
1652211470000|2022-05-10 19:37:50|1063.8|1062|1063.8|1062|1064|1062.3|1063.8|1062|0
1652211480000|2022-05-10 19:38:00|1064|1062.3|1063.3|1061.3|1064|1062.3|1063|1061.3|1
1652211490000|2022-05-10 19:38:10|1063|1062|1063.5|1062|1063.8|1062|1063|1061.8|0
1652211500000|2022-05-10 19:38:20|1063.3|1061.8|1063.3|1061.3|1063.5|1061.8|1063|1061.3|0
1652211510000|2022-05-10 19:38:30|1063|1061.8|1063.3|1061.3|1063.5|1061.8|1063|1061.3|0
1652211520000|2022-05-10 19:38:40|1063|1061|1063|1061.3|1063.3|1061.3|1063|1061|0
1652211530000|2022-05-10 19:38:50|1063.3|1061|1063.3|1061.3|1063.3|1061.3|1063|1061|0
1652211540000|2022-05-10 19:39:00|1063||1063.3||1063.3||1062.8||1
1652211550000|2022-05-10 19:39:10|1063|1061.8|1063.3|1061.5|1063.3|1061.8|1063|1061.3|0
1652211560000|2022-05-10 19:39:20|1063.5|1061.8|1063.3|1061.3|1063.5|1062|1063|1061.3|0
1652211570000|2022-05-10 19:39:30|1063|1061|1062.8|1061|1063|1061.3|1062.5|1060.8|1
1652211580000|2022-05-10 19:39:40||1061.3||1061.3||1061.3||1061.3|0
1652211590000|2022-05-10 19:39:50|1062.5|1061|1063|1061.3|1063|1061.3|1062.3|1060.8|0
1652211600000|2022-05-10 19:40:00|1062.8|1061|1063|1061.3|1063|1061.3|1062.8|1061|0
1652211620000|2022-05-10 19:40:20|1062.8|1061|1063|1061.3|1063|1061.3|1062.8|1061|1
1652211630000|2022-05-10 19:40:30|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|0
1652211640000|2022-05-10 19:40:40|1063|1061.3|1062.5|1060.8|1063|1061.3|1062|1060.3|28
1652211650000|2022-05-10 19:40:50|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|0
1652211660000|2022-05-10 19:41:00||1060.8||1060.5||1060.8||1060.5|0
1652211670000|2022-05-10 19:41:10|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1652211680000|2022-05-10 19:41:20|1062.5|1060.8|1062.5|1061|1062.5|1061|1062.3|1060.5|0
1652211690000|2022-05-10 19:41:30|1062.3|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1652211700000|2022-05-10 19:41:40|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062|1060.5|0
1652211710000|2022-05-10 19:41:50|1062|1060.8|1062.8|1061|1062.8|1061.3|1062|1060.8|0
1652211720000|2022-05-10 19:42:00|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.3|1060.5|1
1652211730000|2022-05-10 19:42:10|1062.5|1061.3|1062.8|1061.3|1062.8|1061.3|1062.5|1060.8|0
1652211740000|2022-05-10 19:42:20|1063|1061.5|1063.5|1061.8|1063.5|1062|1063|1061.5|2
1652211750000|2022-05-10 19:42:30|1063.3|1062|1064|1062|1064|1062.3|1063.3|1061.5|0
1652211760000|2022-05-10 19:42:40|1064.3|1062.3|1064|1062.3|1064.3|1062.5|1064|1062.3|0
1652211770000|2022-05-10 19:42:50|1064.3|1062.5|1064|1062|1064.3|1062.5|1064|1062|0
1652211780000|2022-05-10 19:43:00|1064.3|1062.5|1064|1062.3|1064.3|1062.5|1064|1062|0
1652211800000|2022-05-10 19:43:20|1064.3|1062.5|1064|1062.3|1064.3|1062.5|1064|1062.3|0
1652211810000|2022-05-10 19:43:30|1064.3|1062.5|1064|1062.3|1064.3|1062.5|1064|1062|0
1652211820000|2022-05-10 19:43:40|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064|1062.5|0
1652211830000|2022-05-10 19:43:50|1064.8|1062.8|1064.3|1062.5|1064.8|1062.8|1064.3|1062.5|0
1652211840000|2022-05-10 19:44:00|1064.8|1062.8|1064.3|1062.8|1064.8|1063|1064.3|1062.5|0
1652211850000|2022-05-10 19:44:10||1062.5||1062.8||1062.8||1062.5|0
1652211860000|2022-05-10 19:44:20||1062.5||1062.8||1062.8||1062.5|0
1652211870000|2022-05-10 19:44:30|1064|1062.5|1064.3|1062.5|1064.3|1062.8|1064|1062.5|0
1652211880000|2022-05-10 19:44:40|1064.8|1062.8|1064.3|1062.8|1064.8|1063|1064.3|1062.5|1
1652211890000|2022-05-10 19:44:50|1064.5|1062.5|1064.8|1063.3|1064.8|1063.3|1064.5|1062.5|0
1652211900000|2022-05-10 19:45:00|1064.5|1063|1065.3|1063.5|1065.3|1063.5|1064.5|1063|0
1652211910000|2022-05-10 19:45:10|1065|1063.3|1065.3|1063.5|1065.3|1063.5|1065|1063.3|0
1652211930000|2022-05-10 19:45:30|1065.5|1063.8|1065.3|1063.5|1065.5|1063.8|1065.3|1063.5|0
1652211940000|2022-05-10 19:45:40|1065.5|1063|1064.8|1063.3|1065.5|1063.5|1064.8|1063|1
1652211950000|2022-05-10 19:45:50|1065|1063|1064.5|1063|1065|1063.3|1064.5|1063|0
1652211960000|2022-05-10 19:46:00|1064.3|1062.8|1064.3|1062.5|1064.3|1062.8|1064.3|1062.5|0
1652211980000|2022-05-10 19:46:20|1064|1062.3|1064.3|1062.5|1064.3|1062.5|1064|1062.3|0
1652211990000|2022-05-10 19:46:30|1064|1062.3|1064.3|1062.5|1064.3|1062.5|1064|1062.3|0
1652212000000|2022-05-10 19:46:40|1064|1062.3|1064|1062.5|1064.3|1062.5|1064|1062.3|0
1652212010000|2022-05-10 19:46:50|1064.3||1064.3||1064.3||1064.3||0
1652212020000|2022-05-10 19:47:00|1064|1062.3|1063.8|1062.3|1064|1062.5|1063.8|1062.3|0
1652212030000|2022-05-10 19:47:10|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.3|1062.5|1
1652212060000|2022-05-10 19:47:40|1064.8||1064.8||1064.8||1064.8||0
1652212070000|2022-05-10 19:47:50|1064.5||1064.8||1064.8||1064.5||0
1652212080000|2022-05-10 19:48:00|1064.5||1064.5||1064.8||1064.5||0
1652212100000|2022-05-10 19:48:20|1064.8|1062.8|1064.5|1062.8|1064.8|1062.8|1064.5|1062.8|1
1652212110000|2022-05-10 19:48:30|1064.3|1063|1064.8|1062.8|1064.8|1063|1064.3|1062.8|6
1652212120000|2022-05-10 19:48:40|1065|1063|1065|1063|1065|1063|1064.8|1062.8|0
1652212130000|2022-05-10 19:48:50|1065.8|1063.8|1065.8|1064|1065.8|1064|1065.8|1063.8|3
1652212160000|2022-05-10 19:49:20|1065.5||1065.8||1065.8||1065.5||0
1652212170000|2022-05-10 19:49:30|1065.5|1063.8|1066.3|1064.3|1066.3|1064.3|1065.5|1063.8|0
1652212180000|2022-05-10 19:49:40||1064||1064.3||1064.3||1064|0
1652212190000|2022-05-10 19:49:50|1066|1064|1066|1064.3|1066.3|1064.3|1066|1064|0
1652212200000|2022-05-10 19:50:00|1066.3|1064|1066|1064.3|1066.3|1064.3|1066|1064|0
1652212210000|2022-05-10 19:50:10|1065.8|1064|1065.8|1064|1066|1064|1065.8|1064|0
1652212220000|2022-05-10 19:50:20|1066|1063.8|1065.3|1063.5|1066|1063.8|1065.3|1063.3|2
1652212230000|2022-05-10 19:50:30|1065|1063.3|1065.3|1063.3|1065.3|1063.3|1065|1063.3|0
1652212240000|2022-05-10 19:50:40||1063.5||1063.3||1063.5||1063.3|0
1652212260000|2022-05-10 19:51:00|1064.8|1063|1064.5|1063|1065.3|1063|1064.5|1063|0
1652212270000|2022-05-10 19:51:10|1065||1064.8||1065||1064.8||0
1652212290000|2022-05-10 19:51:30|1065||1065||1065||1065||0
1652212300000|2022-05-10 19:51:40|1064.8||1065||1065||1064.8||0
1652212310000|2022-05-10 19:51:50|1064.8||1064.8||1064.8||1064.8||0
1652212320000|2022-05-10 19:52:00|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|0
1652212330000|2022-05-10 19:52:10|1064.3||1064.5||1064.5||1064.3||0
1652212340000|2022-05-10 19:52:20|1064.3||1064.3||1064.3||1064.3||0
1652212350000|2022-05-10 19:52:30|1064.5|1063|1064.5|1062.8|1064.5|1063|1064.5|1062.8|0
1652212360000|2022-05-10 19:52:40|1064.3||1064.5||1064.5||1064.3||0
1652212370000|2022-05-10 19:52:50|1064.3||1064.3||1064.5||1064.3||0
1652212380000|2022-05-10 19:53:00|1064.5||1064.3||1064.5||1064.3||0
1652212400000|2022-05-10 19:53:20|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062.3|0
1652212410000|2022-05-10 19:53:30|1064.3|1062.5|1064|1062|1064.3|1062.5|1064|1062|0
1652212430000|2022-05-10 19:53:50||1062.3||1062||1062.3||1062|0
1652212440000|2022-05-10 19:54:00|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1652212450000|2022-05-10 19:54:10||1062||1062.3||1062.3||1062|0
1652212470000|2022-05-10 19:54:30|1063|1061|1062.3|1060.3|1063|1061.5|1062|1060.3|15
1652212480000|2022-05-10 19:54:40|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.3|1
1652212490000|2022-05-10 19:54:50|1062.5|1060.8|1062|1060.3|1062.5|1060.8|1061.8|1060|1
1652212500000|2022-05-10 19:55:00|1061.8|1060|1062.5|1060.3|1062.5|1060.3|1061.8|1059.8|2
1652212510000|2022-05-10 19:55:10|1062.3|1060|1062|1060|1062.3|1060|1062|1060|0
1652212520000|2022-05-10 19:55:20|1062.3|1060.3|1062|1060.3|1062.3|1060.3|1061.8|1060|8
1652212530000|2022-05-10 19:55:30|1061.8|1060|1062|1060.5|1062|1060.5|1061.8|1060|0
1652212550000|2022-05-10 19:55:50||1060.8||1060.5||1060.8||1060.5|0
1652212560000|2022-05-10 19:56:00|1062.8|1061|1063|1061|1063|1061.3|1062.8|1061|2
1652212570000|2022-05-10 19:56:10||1061.3||1061.3||1061.3||1061|0
1652212590000|2022-05-10 19:56:30||1061||1061||1061||1061|0
1652212600000|2022-05-10 19:56:40|1063.5|1061.3|1063.3|1061.3|1063.5|1061.3|1063.3|1061.3|0
1652212610000|2022-05-10 19:56:50|1063.5||1063||1063.5||1063||0
1652212620000|2022-05-10 19:57:00|1063.3|1061|1063.3|1061.3|1063.3|1061.3|1063.3|1061|0
1652212630000|2022-05-10 19:57:10|1063||1063||1063||1063||0
1652212640000|2022-05-10 19:57:20|1063.3|1061.5|1063.3|1061.3|1063.3|1061.5|1063.3|1061.3|0
1652212660000|2022-05-10 19:57:40|1063||1063||1063.3||1063||0
1652212670000|2022-05-10 19:57:50||1061||1061||1061||1061|0
1652212680000|2022-05-10 19:58:00|1062.5|1060.8|1063|1061.3|1063|1061.3|1062.5|1060.8|4
1652212690000|2022-05-10 19:58:10|1062.8|1060.8|1062.5|1060.8|1062.8|1060.8|1062.5|1060.5|4
1652212700000|2022-05-10 19:58:20|1062.8||1062.8||1062.8||1062.8||0
1652212710000|2022-05-10 19:58:30|1062.5|1060.5|1062.3|1060.5|1062.5|1060.5|1062.3|1060.3|0
1652212720000|2022-05-10 19:58:40|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.5|1
1652212730000|2022-05-10 19:58:50|1062.3|1060.5|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1652212740000|2022-05-10 19:59:00|1062|1060.3|1062|1060.3|1062|1060.3|1062|1060.3|0
1652212750000|2022-05-10 19:59:10|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.3|0
1652212760000|2022-05-10 19:59:20||1060.3||1060.3||1060.5||1060.3|0
1652212770000|2022-05-10 19:59:30|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|0
1652212780000|2022-05-10 19:59:40|1062.8|1060.8|1062.8|1061|1062.8|1061|1062.5|1060.5|1
1652212790000|2022-05-10 19:59:50|1062.5|1060.8|1062.5|1060.8|1062.8|1060.8|1062.3|1060.3|1
1652212800000|2022-05-10 20:00:00|1062|1060.5|1061.8|1059.8|1062|1060.8|1061.8|1059.8|0
1652212810000|2022-05-10 20:00:10||1060||1060||1060||1060|0
1652212820000|2022-05-10 20:00:20|1062|1060.3|1062.3|1060.8|1062.3|1060.8|1062|1060.3|0
1652212830000|2022-05-10 20:00:30|1062.5||1062.3||1062.5||1062.3||0
1652212840000|2022-05-10 20:00:40||1060.5||1060.5||1060.5||1060.5|0
1652212860000|2022-05-10 20:01:00|1062.5|1060.8|1062.8|1061.3|1063|1061.3|1062.3|1060.8|1
1652212870000|2022-05-10 20:01:10|1063||1062.8||1063||1062.8||0
1652212890000|2022-05-10 20:01:30||1060.8||1061||1061||1060.8|1
1652212900000|2022-05-10 20:01:40||1060.8||1061||1061||1060.8|0
1652212960000|2022-05-10 20:02:40|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1
1652212970000|2022-05-10 20:02:50||1060.5||1060.5||1060.5||1060.5|0
1652213000000|2022-05-10 20:03:20|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|0
1652213010000|2022-05-10 20:03:30||1060.8||1060.8||1061||1060.3|0
1652213020000|2022-05-10 20:03:40|1062.3|1060.5|1062.3|1060.5|1062.3|1060.8|1062.3|1060.3|0
1652213030000|2022-05-10 20:03:50|1062.5|1060.8|1062.5|1060.8|1062.5|1061|1062.3|1060.5|0
1652213040000|2022-05-10 20:04:00|1062.3||1062.3||1062.3||1062.3||0
1652213050000|2022-05-10 20:04:10|1062|1060.3|1062.3|1060.8|1062.3|1060.8|1062|1060.3|0
1652213060000|2022-05-10 20:04:20|1062.8|1061|1063|1061|1063|1061.3|1062.8|1061|1
1652213070000|2022-05-10 20:04:30||1061.3||1061.3||1061.3||1061.3|0
1652213080000|2022-05-10 20:04:40|1063.3||1063||1063.3||1063||0
1652213090000|2022-05-10 20:04:50|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1652213100000|2022-05-10 20:05:00||1062||1061.8||1062||1061.8|0
1652213110000|2022-05-10 20:05:10|1063.8|1062|1063.8|1062.3|1063.8|1062.3|1063.8|1062|0
1652213120000|2022-05-10 20:05:20||1062||1062.3||1062.3||1062|1
1652213130000|2022-05-10 20:05:30|1064||1064||1064||1063.8||0
1652213150000|2022-05-10 20:05:50|1064.3|1062.8|1064.5|1062.5|1064.5|1062.8|1064.3|1062.5|2
1652213160000|2022-05-10 20:06:00|1064.3||1064.3||1064.3||1064.3||0
1652213170000|2022-05-10 20:06:10|1064|1062.3|1064|1062.5|1064|1062.5|1064|1062.3|0
1652213180000|2022-05-10 20:06:20|1064.3||1064.3||1064.3||1064.3||0
1652213190000|2022-05-10 20:06:30|1064|1062.3|1064|1062.3|1064.3|1062.3|1064|1062.3|1
1652213210000|2022-05-10 20:06:50|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|5
1652213220000|2022-05-10 20:07:00|1063.5|1062.3|1064|1062.3|1064|1062.3|1063.5|1062.3|1
1652213240000|2022-05-10 20:07:20||1062.5||1062.3||1062.5||1062.3|0
1652213260000|2022-05-10 20:07:40|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|0
1652213270000|2022-05-10 20:07:50|1064.8|1063|1065.3|1063.3|1065.3|1063.3|1064.8|1063|7
1652213280000|2022-05-10 20:08:00|1065|1063|1065.3|1063.3|1065.3|1063.3|1065|1063|0
1652213290000|2022-05-10 20:08:10|1065||1065.3||1065.3||1065||0
1652213320000|2022-05-10 20:08:40|1065|1063.5|1065.3|1063.5|1065.3|1063.5|1065|1063.5|0
1652213330000|2022-05-10 20:08:50|1065||1065||1065||1065||0
1652213340000|2022-05-10 20:09:00|1064.5|1063|1064.8|1063|1064.8|1063|1064.5|1063|0
1652213350000|2022-05-10 20:09:10|1064.5||1064.5||1064.5||1064.5||0
1652213360000|2022-05-10 20:09:20|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|4
1652213380000|2022-05-10 20:09:40|1064|1063|1064|1062.8|1064.3|1063|1064|1062.8|2
1652213390000|2022-05-10 20:09:50|1064.3|1063|1065|1063.3|1065|1063.3|1064.3|1063|0
1652213400000|2022-05-10 20:10:00|1065.3||1064.8||1065.3||1064.8||0
1652213410000|2022-05-10 20:10:10|1065|1063|1065|1063.3|1065|1063.3|1064.8|1063|0
1652213420000|2022-05-10 20:10:20|1064.8||1065||1065||1064.8||0
1652213430000|2022-05-10 20:10:30|1064.8|1063|1064.8|1063|1064.8|1063|1064.8|1063|0
1652213450000|2022-05-10 20:10:50|1064.5|1062.8|1064.5|1063|1064.5|1063|1064.5|1062.8|0
1652213460000|2022-05-10 20:11:00|1064.8||1064.5||1064.8||1064.5||1
1652213480000|2022-05-10 20:11:20||1062.8||1063||1063||1062.8|0
1652213500000|2022-05-10 20:11:40||1062.8||1063||1063||1062.8|0
1652213520000|2022-05-10 20:12:00|1064.8|1063.5|1065|1063.5|1065.3|1063.5|1064.8|1063.5|3
1652213530000|2022-05-10 20:12:10|1065.3||1065.3||1065.3||1065.3||0
1652213540000|2022-05-10 20:12:20|1065|1063.3|1064.8|1063.3|1065|1063.3|1064.8|1063.3|0
1652213550000|2022-05-10 20:12:30|1064.5|1062.5|1064.3|1062.5|1064.5|1062.5|1064.3|1062.5|2
1652213560000|2022-05-10 20:12:40|1064.5|1063|1064.5|1062.8|1064.8|1063|1064.3|1062.5|2
1652213590000|2022-05-10 20:13:10|1064.8|1063|1064.8|1063|1064.8|1063|1064.8|1063|0
1652213600000|2022-05-10 20:13:20|1064.5|1062.8|1064.8|1063|1064.8|1063|1064.5|1062.8|0
1652213620000|2022-05-10 20:13:40|1064.5|1062.8|1064.5|1062.8|1064.8|1063|1064.3|1062.8|0
1652213630000|2022-05-10 20:13:50|1064.3||1064.3||1064.3||1064.3||0
1652213640000|2022-05-10 20:14:00|1064.5|1063|1064.8|1063|1064.8|1063|1064.5|1063|0
1652213650000|2022-05-10 20:14:10||1063.3||1063.3||1063.3||1063|0
1652213670000|2022-05-10 20:14:30|1065.3|1063.5|1065.3|1063.3|1065.3|1063.5|1065.3|1063.3|0
1652213680000|2022-05-10 20:14:40||1063.5||1063.5||1063.5||1063.5|1
1652213700000|2022-05-10 20:15:00||1063.3||1063.5||1063.5||1063.3|0
1652213710000|2022-05-10 20:15:10|1065.5|1063.8|1066|1063.8|1066|1064|1065.5|1063.8|0
1652213720000|2022-05-10 20:15:20||1064||1063.8||1064||1063.8|0
1652213740000|2022-05-10 20:15:40|1065.3|1064|1066|1063.8|1066|1064|1065.3|1063.8|0
1652213760000|2022-05-10 20:16:00|1065.5||1065.3||1065.5||1065.3||0
1652213770000|2022-05-10 20:16:10|1066|1064|1065.5|1063.8|1066|1064|1065.5|1063.8|1
1652213780000|2022-05-10 20:16:20|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064.3|0
1652213790000|2022-05-10 20:16:30|1065.5|1064|1065.8|1064|1065.8|1064|1065.5|1063.8|2
1652213800000|2022-05-10 20:16:40|1065.5||1065.8||1065.8||1065.5||0
1652213820000|2022-05-10 20:17:00|1066||1066||1066||1066||1
1652213830000|2022-05-10 20:17:10||1063.8||1063.8||1064||1063.8|0
1652213840000|2022-05-10 20:17:20||1064||1063.8||1064||1063.8|0
1652213860000|2022-05-10 20:17:40||1064||1064||1064||1063.8|0
1652213870000|2022-05-10 20:17:50||1063.8||1064||1064||1063.8|0
1652213880000|2022-05-10 20:18:00||1063.8||1063.8||1063.8||1063.8|0
1652213890000|2022-05-10 20:18:10|1065.3|1064|1065.3|1063.8|1065.3|1064|1065.3|1063.8|0
1652213940000|2022-05-10 20:19:00|1065.5||1065.5||1065.5||1065.5||0
1652213960000|2022-05-10 20:19:20|1065.3||1065.3||1065.3||1065.3||1
1652213980000|2022-05-10 20:19:40|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064|0
1652214020000|2022-05-10 20:20:20|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|0
1652214030000|2022-05-10 20:20:30|1066||1066||1066||1066||0
1652214040000|2022-05-10 20:20:40||1064.3||1064.3||1064.3||1064.3|0
1652214060000|2022-05-10 20:21:00|1066.3||1066.3||1066.3||1066.3||0
1652214080000|2022-05-10 20:21:20|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|0
1652214100000|2022-05-10 20:21:40||1064.3||1064.5||1064.5||1064.3|0
1652214110000|2022-05-10 20:21:50|1067|1065|1066.8|1065.3|1067|1065.3|1066.8|1065|4
1652214120000|2022-05-10 20:22:00|1067.3|1065|1067.5|1065.5|1067.5|1065.5|1067.3|1065|2
1652214150000|2022-05-10 20:22:30||1065.3||1065.5||1065.5||1065.3|0
1652214160000|2022-05-10 20:22:40|1067|1065.3|1067.5|1065.5|1067.8|1065.8|1067|1065.3|0
1652214170000|2022-05-10 20:22:50|1067.8|1065.8|1068|1066|1068|1066.3|1067.5|1065.8|2
1652214180000|2022-05-10 20:23:00|1067.8|1065.5|1067.8|1065.8|1068|1065.8|1067.3|1065.5|1
1652214200000|2022-05-10 20:23:20|1068|1066|1068.3|1066.5|1068.5|1066.8|1068|1066|0
1652214210000|2022-05-10 20:23:30|1068.5|1066.8|1068.3|1066.5|1068.5|1066.8|1068.3|1066.5|0
1652214230000|2022-05-10 20:23:50|1068.5|1066.8|1068.3|1066.3|1068.5|1066.8|1067.8|1066|0
1652214240000|2022-05-10 20:24:00|1068|1066|1068|1066.3|1068|1066.3|1068|1066|0
1652214250000|2022-05-10 20:24:10|||||||||1
1652214270000|2022-05-10 20:24:30|1067.8|1066.5|1068.5|1066.3|1068.5|1066.5|1067.8|1065.8|1
1652214280000|2022-05-10 20:24:40|1068.8|1066.5|1069|1067|1069.3|1067|1068.8|1066.3|0
1652214290000|2022-05-10 20:24:50|1068.8||1068.8||1068.8||1068.8||0
1652214300000|2022-05-10 20:25:00|1069||1068.8||1069||1068.8||0
1652214310000|2022-05-10 20:25:10|1069||1068.8||1069||1068.8||1
1652214320000|2022-05-10 20:25:20|1069||1068.8||1069||1068.5||0
1652214330000|2022-05-10 20:25:30|1068.5|1066|1068.3|1066|1068.5|1066.3|1068.3|1066|4
1652214340000|2022-05-10 20:25:40||1066.3||1066||1066.3||1066|0
1652214360000|2022-05-10 20:26:00|1068|1065.8|1068|1065.8|1068|1065.8|1068|1065.5|1
1652214370000|2022-05-10 20:26:10|1067.8|1065.3|1067.5|1065.3|1067.8|1065.3|1067.5|1065.3|1
1652214450000|2022-05-10 20:27:30|1067.3|1065|1067|1065|1067.3|1065|1067|1065|0
1652214460000|2022-05-10 20:27:40|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|0
1652214490000|2022-05-10 20:28:10||1064||1064||1064||1064|8
1652214510000|2022-05-10 20:28:30|1066.3|1063.5|1066.3|1063.8|1066.3|1063.8|1066.3|1063.5|1
1652214520000|2022-05-10 20:28:40|1066|1064.3|1066|1064|1066|1064.3|1066|1064|1
1652214530000|2022-05-10 20:28:50||1064.3||1064.3||1064.3||1064|0
1652214560000|2022-05-10 20:29:20|1066.5|1064|1066.5|1064|1066.5|1064|1066.5|1064|1
1652214600000|2022-05-10 20:30:00|1065.5|1064.3|1065.3|1062.8|1065.5|1064.5|1065.3|1062.8|5
1652214610000|2022-05-10 20:30:10||1063||1063||1063||1063|0
1652214650000|2022-05-10 20:30:50||1062.8||1062.8||1062.8||1062.8|0
1652214660000|2022-05-10 20:31:00|1065.5|1063|1065.5|1063.3|1065.5|1063.3|1065|1063|1
1652214670000|2022-05-10 20:31:10||1063||1063.8||1063.8||1063|0
1652214690000|2022-05-10 20:31:30||1063||1063||1063||1063|1
1652214700000|2022-05-10 20:31:40||1063.3||1063.3||1063.3||1063.3|0
1652214710000|2022-05-10 20:31:50||1063||1063||1063||1063|0
1652214740000|2022-05-10 20:32:20||1063.3||1063.3||1063.3||1063.3|0
1652214780000|2022-05-10 20:33:00|1065.3|1062.8|1065|1062.8|1065.3|1062.8|1065|1062.8|0
1652214790000|2022-05-10 20:33:10|1064.8||1064.8||1064.8||1064.8||2
1652214800000|2022-05-10 20:33:20|1064.5|1062.5|1064.3|1061.5|1064.5|1062.5|1064.3|1061.5|1
1652214810000|2022-05-10 20:33:30|1064||1063.8||1064||1063.8||0
1652214840000|2022-05-10 20:34:00||1061.8||1061.5||1061.8||1061.5|0
1652214880000|2022-05-10 20:34:40|1064.3|1061.8|1064.3|1062|1064.3|1062|1064.3|1061.8|2
1652214900000|2022-05-10 20:35:00|1064|1061.8|1063.8|1061.8|1064|1061.8|1063.8|1061.8|0
1652214910000|2022-05-10 20:35:10|1063.5||1063.5||1063.5||1063.5||0
1652214920000|2022-05-10 20:35:20|1064.8|1060.5|1064.8|1061.3|1064.8|1061.3|1064.8|1060.5|0
1652214930000|2022-05-10 20:35:30|1064.3|1062.3|1063.3|1060.8|1064.3|1062.3|1063.3|1060.8|0
1652214940000|2022-05-10 20:35:40|1063|1060.5|1063.3|1060.5|1063.3|1060.5|1063|1060.5|0
1652214950000|2022-05-10 20:35:50|1063|1060.3|1062.3|1060.3|1063|1060.3|1062.3|1060|0
1652214960000|2022-05-10 20:36:00|1062.5|1060|1062.5|1060.3|1062.5|1060.3|1062.5|1060|1
1652214970000|2022-05-10 20:36:10||1060||1060.3||1060.3||1060|0
1652214980000|2022-05-10 20:36:20|1062|1060|1062|1060|1062|1060|1062|1060|0
1652214990000|2022-05-10 20:36:30|1062.3|1059.8|1061.5|1059.5|1062.3|1059.8|1061.5|1059.5|18
1652215000000|2022-05-10 20:36:40|1062.3|1059.8|1062.3|1059.8|1062.5|1059.8|1062|1059.8|2
1652215010000|2022-05-10 20:36:50|1062.8|1059.3|1062.3|1059.5|1062.8|1059.5|1062.3|1059.3|2
1652215020000|2022-05-10 20:37:00||1059.8||1060||1060||1059.8|0
1652215030000|2022-05-10 20:37:10|1062.5||1062.5||1062.5||1062.5||1
1652215060000|2022-05-10 20:37:40|1062||1062||1062||1062||0
1652215070000|2022-05-10 20:37:50||1059.8||1059.8||1059.8||1059.8|0
1652215120000|2022-05-10 20:38:40|1062.3|1060|1062.3|1060|1062.3|1060|1062.3|1060|0
1652215160000|2022-05-10 20:39:20|1061.5|1059|1061.5|1059.3|1061.5|1059.3|1061.5|1059|0
1652215170000|2022-05-10 20:39:30|1061.3|1059|1061.3|1059|1061.3|1059.3|1061.3|1058.8|0
1652215230000|2022-05-10 20:40:30|1061|1058.8|1060.8|1058.8|1061|1059|1060.8|1058.8|0
1652215250000|2022-05-10 20:40:50|1060.5||1060.5||1060.8||1060.5||0
1652215270000|2022-05-10 20:41:10|1060.8||1061||1061||1060.8||0
1652215280000|2022-05-10 20:41:20|1060.8||1060.8||1060.8||1060.8||2
1652215290000|2022-05-10 20:41:30|1060|1058|1060|1058.5|1060|1058.5|1060|1058|6
1652215300000|2022-05-10 20:41:40|1063||1063||1063||1063||3
1652215310000|2022-05-10 20:41:50|1062.3||1062.3||1062.3||1062.3||0
1652215320000|2022-05-10 20:42:00||1059||1059||1059||1059|0
1652215330000|2022-05-10 20:42:10|||||||||6
1652215350000|2022-05-10 20:42:30|1062||1061.8||1062||1061.8||0
1652215360000|2022-05-10 20:42:40|1062.5|1059.3|1062.5|1059.5|1062.5|1059.5|1062.5|1059.3|1
1652215380000|2022-05-10 20:43:00|1062.3||1062.3||1062.3||1062.3||0
1652215390000|2022-05-10 20:43:10||1060||1060||1060||1060|0
1652215440000|2022-05-10 20:44:00|1062||1062||1062||1062||0
1652215460000|2022-05-10 20:44:20|||||||||2
1652215480000|2022-05-10 20:44:40|1062.5|1060.3|1062.5|1060|1062.5|1060.3|1062.5|1060|1
1652215490000|2022-05-10 20:44:50|||||||||1
1652215500000|2022-05-10 20:45:00||1060.3||1060.3||1060.3||1060.3|0
1652215540000|2022-05-10 20:45:40|1063.3|1060.5|1063.3|1060.8|1063.3|1060.8|1063.3|1060.5|1
1652215550000|2022-05-10 20:45:50||1060.5||1060.5||1060.5||1060.5|0
1652215560000|2022-05-10 20:46:00||1060.8||1061||1061||1060.8|0
1652215600000|2022-05-10 20:46:40|||||||||2
1652215660000|2022-05-10 20:47:40||1060.8||1060.8||1060.8||1060.8|2
1652215680000|2022-05-10 20:48:00||1061||1061||1061||1061|0
1652215730000|2022-05-10 20:48:50|1064.5|1061.5|1064.5|1061.5|1064.5|1061.5|1064.5|1061.5|0
1652215740000|2022-05-10 20:49:00|1063.8|1061.3|1063.3|1060.8|1063.8|1062|1063.3|1060.8|4
1652215750000|2022-05-10 20:49:10|1062.8|1061|1062.3|1059.8|1064.3|1061.3|1061.5|1059|8
1652215760000|2022-05-10 20:49:20|1061.5|1059.3|1062|1059.5|1062.8|1059.8|1061.5|1059.3|5
1652215770000|2022-05-10 20:49:30|1061.5|1059.3|1063.3|1059.5|1063.3|1060.5|1061.5|1059.3|5
1652215780000|2022-05-10 20:49:40|1061.8|1059.3|1062.8|1060.3|1062.8|1060.3|1061|1059.3|7
1652215790000|2022-05-10 20:49:50||1059.5||1059.3||1059.5||1059.3|0
1652215800000|2022-05-10 20:50:00|1063.3|1059.5|1063.3|1059.5|1063.3|1059.5|1063.3|1059.3|1
1652215830000|2022-05-10 20:50:30||1059.8||1059.8||1059.8||1059.8|0
1652215840000|2022-05-10 20:50:40||1060||1060.5||1060.5||1060|0
1652215850000|2022-05-10 20:50:50||1060.3||1060.3||1060.3||1060.3|0
1652215860000|2022-05-10 20:51:00|||||||||2
1652215880000|2022-05-10 20:51:20||1060.5||1060.5||1060.5||1060.5|0
1652215900000|2022-05-10 20:51:40|1064.5||1064.5||1064.5||1064.5||0
1652215920000|2022-05-10 20:52:00|1064.3|1060.8|1064.3|1061|1064.3|1061|1064.3|1060.8|1
1652215960000|2022-05-10 20:52:40||1061.3||1061.3||1061.3||1061.3|2
1652215970000|2022-05-10 20:52:50||1061.5||1061.5||1061.5||1061.5|1
1652215980000|2022-05-10 20:53:00|1065.5|1061.8|1065.3|1061.8|1065.5|1061.8|1065.3|1061.8|0
1652216030000|2022-05-10 20:53:50|||||||||1
1652216040000|2022-05-10 20:54:00|1065||1065||1065||1065||0
1652216080000|2022-05-10 20:54:40||1062||1062||1062||1062|0
1652216090000|2022-05-10 20:54:50||1061.3||1061||1061.3||1061|1
1652216100000|2022-05-10 20:55:00|1064.8|1060.8|1064.8|1060.8|1064.8|1060.8|1064.8|1060.8|0
1652216110000|2022-05-10 20:55:10|||||||||3
1652216120000|2022-05-10 20:55:20|||||||||8
1652216140000|2022-05-10 20:55:40|||||||||1
1652216150000|2022-05-10 20:55:50|||||||||7
1652216160000|2022-05-10 20:56:00|1064.5||1064.5||1064.5||1064.5||0
1652216220000|2022-05-10 20:57:00|1064.3||1064||1064.3||1064||0
1652216250000|2022-05-10 20:57:30|||||||||2
1652216280000|2022-05-10 20:58:00||1061.3||1061.3||1061.3||1061.3|0
1652216290000|2022-05-10 20:58:10|1064.8|1062.3|1064.8|1062.3|1064.8|1062.3|1064.8|1062.3|1
1652216310000|2022-05-10 20:58:30|1064.5||1064.3||1064.5||1064.3||0
1652216340000|2022-05-10 20:59:00|||||||||1
1652216350000|2022-05-10 20:59:10|||||||||4
1652216360000|2022-05-10 20:59:20||1060.5||1059.5||1060.5||1059.5|2
1652216420000|2022-05-10 21:00:20|||||||||7
1652216430000|2022-05-10 21:00:30|||||||||9
1652217210000|2022-05-10 21:13:30||1058.3||1058.3||1058.3||1058.3|0
1652217410000|2022-05-10 21:16:50|1064||1064||1064||1064||0
1652217510000|2022-05-10 21:18:30||1056.3||1056.3||1056.3||1056.3|0
1652217560000|2022-05-10 21:19:20|1063|1055.3|1063|1055.3|1063|1055.3|1063|1055.3|0
1652217580000|2022-05-10 21:19:40||1056.3||1056.3||1056.3||1056.3|0
1652217810000|2022-05-10 21:23:30||1055.3||1055.3||1055.3||1055.3|0
1652219030000|2022-05-10 21:43:50|1062.8||1062.8||1062.8||1062.8||0
1652219260000|2022-05-10 21:47:40|1062.5||1062||1062.5||1062||0
1652219270000|2022-05-10 21:47:50|1060.5||1060.5||1060.5||1060.5||0
1652219400000|2022-05-10 21:50:00|1059.5||1059.5||1059.5||1059.5||0
1652230800000|2022-05-11 01:00:00|1059.5|1056.3|1060.3|1056.3|1060.3|1056.3|1059.5|1056.3|0
1652230810000|2022-05-11 01:00:10|1060||1059.8||1060||1059.8||0
1652230820000|2022-05-11 01:00:20||1056.5||1056.8||1056.8||1056.5|0
1652230910000|2022-05-11 01:01:50|1060.8|1057|1060.8|1057.3|1060.8|1057.3|1060.8|1056.8|1
1652230920000|2022-05-11 01:02:00|1061|1057.5|1061|1057.8|1061|1058|1061|1057.5|0
1652230930000|2022-05-11 01:02:10|1061.3|1058|1062.3|1058.5|1062.3|1058.5|1061.3|1058|4
1652230940000|2022-05-11 01:02:20|1062.8|1059|1062.8|1060|1062.8|1060|1062.8|1059|0
1652230960000|2022-05-11 01:02:40|1063|1059.8|1063|1060.5|1063|1060.5|1063|1059.8|0
1652230970000|2022-05-11 01:02:50||1060.8||1060.8||1060.8||1060.8|0
1652230980000|2022-05-11 01:03:00|1063.5||1063.3||1063.5||1063.3||0
1652230990000|2022-05-11 01:03:10|1063.5||1063.5||1063.5||1063.3||0
1652231000000|2022-05-11 01:03:20|1064||1064||1064.5||1063.8||0
1652231010000|2022-05-11 01:03:30||1061||1060.8||1061||1060.8|0
1652231020000|2022-05-11 01:03:40|1063.8|1061|1064|1061.3|1064|1061.3|1063.8|1061|0
1652231030000|2022-05-11 01:03:50||1061.5||1061.5||1061.8||1061.3|0
1652231040000|2022-05-11 01:04:00||1061.8||1061.3||1062||1061.3|0
1652231050000|2022-05-11 01:04:10||1061.5||1061.5||1061.5||1061.5|0
1652231060000|2022-05-11 01:04:20|1063.5|1061.3|1063.8|1061.5|1063.8|1061.5|1063.5|1061.3|0
1652231070000|2022-05-11 01:04:30|1064|1061.8|1064|1062|1064|1062|1064|1061.8|0
1652231100000|2022-05-11 01:05:00|1063.8|1061.3|1064|1061.3|1064|1061.3|1063.8|1061.3|0
1652231110000|2022-05-11 01:05:10|1063.5|1061.5|1063.5|1061.3|1063.5|1061.5|1063.5|1061.3|0
1652231120000|2022-05-11 01:05:20|1063.8|1061.5|1064|1061.8|1064|1061.8|1063.8|1061.3|0
1652231130000|2022-05-11 01:05:30|1063.5|1061.3|1064|1061|1064|1061.3|1063.5|1061|1
1652231140000|2022-05-11 01:05:40|1063.8|1060.8|1063.5|1060.8|1064|1060.8|1063.5|1060.8|0
1652231150000|2022-05-11 01:05:50||1061||1061||1061||1061|0
1652231160000|2022-05-11 01:06:00||1060.8||1061||1061||1060.8|0
1652231170000|2022-05-11 01:06:10|1064||1064||1064||1064||0
1652231230000|2022-05-11 01:07:10|1064.3||1064.3||1064.3||1064.3||0
1652231240000|2022-05-11 01:07:20|1064.8|1061.5|1064.3|1061.3|1064.8|1061.5|1064.3|1061.3|3
1652231260000|2022-05-11 01:07:40|1064.8|1061.5|1064.8|1061.8|1064.8|1061.8|1064.8|1061.5|0
1652231270000|2022-05-11 01:07:50|1065||1065.8||1065.8||1065||0
1652231280000|2022-05-11 01:08:00|1065.3|1062.3|1065.8|1062.3|1065.8|1062.3|1065.3|1062.3|0
1652231300000|2022-05-11 01:08:20|1065.5||1065.5||1065.5||1065.5||0
1652231310000|2022-05-11 01:08:30|1066|1063.3|1066.3|1063.3|1066.3|1063.3|1066|1063.3|0
1652231330000|2022-05-11 01:08:50|1066||1066.3||1066.3||1066||0
1652231340000|2022-05-11 01:09:00|1066.5|1063.8|1066.3|1063.8|1066.5|1063.8|1066.3|1063.8|0
1652231350000|2022-05-11 01:09:10|1066||1066.3||1066.3||1066||0
1652231360000|2022-05-11 01:09:20|1066||1066||1066.3||1066||0
1652231370000|2022-05-11 01:09:30|1066.3||1066.8||1066.8||1066.3||0
1652231380000|2022-05-11 01:09:40|1067|1064.5|1067.5|1064.5|1068|1064.5|1066.8|1064.5|5
1652231390000|2022-05-11 01:09:50|1067.8||1067.5||1067.8||1067.5||0
1652231420000|2022-05-11 01:10:20|1067.8||1067.8||1067.8||1067.8||0
1652231430000|2022-05-11 01:10:30|1067.5||1067.8||1067.8||1067.5||0
1652231440000|2022-05-11 01:10:40|1067.5||1067.5||1067.5||1067.5||0
1652231480000|2022-05-11 01:11:20|1067.8||1067.5||1067.8||1067.5||0
1652231500000|2022-05-11 01:11:40|1067.3||1067.5||1067.5||1067.3||0
1652231510000|2022-05-11 01:11:50|1067.3||1067.5||1067.5||1067.3||0
1652231520000|2022-05-11 01:12:00|1067.3|1064.3|1066.5|1064.3|1067.3|1064.3|1066.5|1064.3|0
1652231530000|2022-05-11 01:12:10|1066.3||1067||1067.3||1066.3||0
1652231550000|2022-05-11 01:12:30|1067.3||1067.3||1067.3||1067.3||0
1652231560000|2022-05-11 01:12:40|1067.5|1064.5|1067|1064.3|1067.5|1064.5|1067|1064.3|2
1652231570000|2022-05-11 01:12:50|1067.3||1067.3||1067.3||1067.3||0
1652231580000|2022-05-11 01:13:00|1067|1064.5|1066.5|1064.3|1067|1064.5|1066.5|1064.3|0
1652231590000|2022-05-11 01:13:10|1066.8||1066.5||1067||1066.5||0
1652231600000|2022-05-11 01:13:20|1066.8|1064.5|1067|1064.3|1067|1064.5|1066.5|1064.3|0
1652231630000|2022-05-11 01:13:50|1067.3||1067.3||1067.3||1067.3||0
1652231640000|2022-05-11 01:14:00|1067||1067.3||1067.3||1067||0
1652231680000|2022-05-11 01:14:40|1067.5||1068||1068||1067.5||0
1652231690000|2022-05-11 01:14:50|1067.5||1067.5||1067.5||1067.5||0
1652231700000|2022-05-11 01:15:00|1067.3|1064.5|1067.3|1064.5|1067.3|1064.5|1067.3|1064.3|0
1652231710000|2022-05-11 01:15:10|1067.5||1067.5||1067.5||1067.5||0
1652231720000|2022-05-11 01:15:20|1067.8||1067.8||1067.8||1067.8||1
1652231730000|2022-05-11 01:15:30|1068|1064.8|1068.3|1065|1068.5|1065|1068|1064.8|2
1652231750000|2022-05-11 01:15:50|1068.5|1066|1068.8|1066|1068.8|1066|1068.5|1066|0
1652231760000|2022-05-11 01:16:00|1068.5||1068.5||1068.5||1068.5||0
1652231770000|2022-05-11 01:16:10||1065.5||1065.5||1065.5||1065.5|0
1652231780000|2022-05-11 01:16:20|1068.3|1065.3|1068|1065.3|1068.3|1065.3|1067.8|1065.3|0
1652231790000|2022-05-11 01:16:30|1068.3|1065.5|1068.3|1065.3|1068.3|1065.5|1067.8|1065.3|0
1652231800000|2022-05-11 01:16:40|1067.8|1065|1068.3|1065|1068.3|1065|1067.8|1065|0
1652231860000|2022-05-11 01:17:40|1068||1068.3||1068.3||1067.8||0
1652231880000|2022-05-11 01:18:00|1068||1067.8||1068.3||1067.8||0
1652231900000|2022-05-11 01:18:20|1068.3||1068.3||1068.3||1068.3||0
1652231940000|2022-05-11 01:19:00|1068||1067.8||1068||1067.8||0
1652231980000|2022-05-11 01:19:40|1068||1068||1068||1068||0
1652231990000|2022-05-11 01:19:50|1068.3|1065.5|1068.8|1065.5|1068.8|1065.5|1068.3|1065.5|0
1652232000000|2022-05-11 01:20:00|1068.5||1068.5||1068.8||1068.5||0
1652232010000|2022-05-11 01:20:10|1068.3|1065.3|1068|1065.5|1068.3|1065.5|1067.8|1065.3|0
1652232030000|2022-05-11 01:20:30|1068.3||1068.3||1068.3||1068.3||0
1652232040000|2022-05-11 01:20:40|1068.5||1068.8||1068.8||1068.5||0
1652232060000|2022-05-11 01:21:00|1069.3|1066.5|1069|1066.3|1069.3|1066.5|1069|1066.3|0
1652232070000|2022-05-11 01:21:10|1068.8|1066|1068.8|1066|1068.8|1066|1068.8|1066|0
1652232090000|2022-05-11 01:21:30|1069|1066.3|1069|1066.5|1069|1066.5|1069|1066|0
1652232110000|2022-05-11 01:21:50|1069.3||1069.3||1069.3||1069.3||0
1652232120000|2022-05-11 01:22:00|1069|1066.8|1069.3|1066.5|1069.3|1066.8|1069|1066.5|0
1652232130000|2022-05-11 01:22:10|1069.5|1066.8|1069.5|1066.8|1069.5|1066.8|1069.5|1066.8|0
1652232140000|2022-05-11 01:22:20|1069.3|1066.5|1069.3|1066.5|1069.3|1066.5|1069.3|1066.5|0
1652232150000|2022-05-11 01:22:30|1069.8|1066.8|1069.8|1066.8|1069.8|1066.8|1069.8|1066.5|0
1652232160000|2022-05-11 01:22:40|1070.3|1067.3|1070.3|1067.8|1070.5|1067.8|1070|1067.3|0
1652232170000|2022-05-11 01:22:50||1067.5||1067.8||1067.8||1067.5|0
1652232180000|2022-05-11 01:23:00|1070.5|1068|1070.8|1068.3|1071.3|1068.3|1070.5|1068|0
1652232210000|2022-05-11 01:23:30|1070.5|1068|1070.5|1068|1070.5|1068|1070.5|1068|0
1652232220000|2022-05-11 01:23:40|1070.3|1067.8|1070.3|1067.8|1070.3|1067.8|1070.3|1067.8|0
1652232230000|2022-05-11 01:23:50|1070.5||1070.8||1070.8||1070.5||0
1652232240000|2022-05-11 01:24:00|1070.5||1070.5||1070.8||1070.5||0
1652232250000|2022-05-11 01:24:10|1070.8|1068.3|1070.8|1068.3|1070.8|1068.3|1070.8|1068.3|0
1652232260000|2022-05-11 01:24:20|1071|1068.8|1071.5|1069|1071.8|1069.3|1071|1068.8|0
1652232270000|2022-05-11 01:24:30||1069.3||1069.3||1069.3||1069.3|0
1652232280000|2022-05-11 01:24:40|1071.3|1068.8|1071.3|1068.8|1071.3|1069|1071.3|1068.8|0
1652232290000|2022-05-11 01:24:50|1071||1071.3||1071.3||1071||0
1652232300000|2022-05-11 01:25:00|1071|1069|1071.5|1069.3|1071.5|1069.3|1071|1068.8|0
1652232320000|2022-05-11 01:25:20||1068.8||1069||1069||1068.8|0
1652232330000|2022-05-11 01:25:30|1071.3|1068.8|1071|1068.8|1071.3|1068.8|1071|1068.8|0
1652232340000|2022-05-11 01:25:40|1071.5|1069|1071.5|1069|1071.5|1069.3|1071.5|1069|0
1652232350000|2022-05-11 01:25:50|1071.3|1068.8|1071|1068.8|1071.3|1068.8|1071|1068.8|0
1652232360000|2022-05-11 01:26:00|1070.8|1068.5|1070.5|1068.8|1071|1068.8|1070.5|1068.5|0
1652232370000|2022-05-11 01:26:10|1070.8|1068.5|1070.8|1069|1071|1069|1070.5|1068.5|0
1652232380000|2022-05-11 01:26:20|1071|1068.8|1070.5|1068.8|1071|1068.8|1070.5|1068.8|0
1652232390000|2022-05-11 01:26:30||1068.5||1068.3||1068.5||1068.3|0
1652232400000|2022-05-11 01:26:40||1068.5||1068.5||1068.5||1068.3|0
1652232410000|2022-05-11 01:26:50|1071|1068.3|1071.3|1069|1071.3|1069|1070.8|1068.3|0
1652232420000|2022-05-11 01:27:00|1071|1068.8|1071|1068.8|1071.3|1068.8|1070.8|1068.5|0
1652232430000|2022-05-11 01:27:10|1071.3|1069|1071|1068.8|1071.5|1069|1071|1068.8|0
1652232440000|2022-05-11 01:27:20||1069||1069||1069||1069|0
1652232450000|2022-05-11 01:27:30|1071.5|1068.8|1071.5|1069|1071.5|1069.3|1071.5|1068.8|0
1652232460000|2022-05-11 01:27:40|1071.3|1069.3|1071.5|1069.3|1071.5|1069.3|1071.3|1069.3|0
1652232490000|2022-05-11 01:28:10|1072|1069.8|1072|1069.8|1072|1069.8|1072|1069.8|0
1652232500000|2022-05-11 01:28:20|1071.8|1069.5|1071.8|1069.3|1071.8|1069.8|1071.8|1069.3|0
1652232530000|2022-05-11 01:28:50|1071.5|1068.8|1070.5|1067.8|1071.5|1068.8|1070.5|1067.8|3
1652232540000|2022-05-11 01:29:00||1068||1068||1068||1068|0
1652232550000|2022-05-11 01:29:10|1070.8|1068.3|1071.8|1068.3|1071.8|1068.3|1070.8|1068.3|0
1652232560000|2022-05-11 01:29:20|1071.5||1071.5||1071.5||1071.5||0
1652232570000|2022-05-11 01:29:30|1071.8||1071.5||1071.8||1071.5||0
1652232600000|2022-05-11 01:30:00|1071.3||1071.3||1071.5||1071.3||0
1652232630000|2022-05-11 01:30:30|1071.5||1072||1072||1071.5||0
1652232640000|2022-05-11 01:30:40|1072.3||1072.3||1072.3||1072.3||0
1652232660000|2022-05-11 01:31:00|1072.5|1068.5|1072.8|1068.8|1072.8|1068.8|1072.5|1068.5|0
1652232690000|2022-05-11 01:31:30|1073|1069.3|1073.5|1069.3|1073.5|1069.3|1073|1069.3|0
1652232700000|2022-05-11 01:31:40|1073.3||1073.3||1073.3||1073.3||0
1652232720000|2022-05-11 01:32:00|1073||1073||1073.3||1073||0
1652232730000|2022-05-11 01:32:10|1073.3||1073.3||1073.3||1073.3||0
1652232740000|2022-05-11 01:32:20|1073.5|1069.5|1073.8|1069.8|1074|1069.8|1073.5|1069.5|0
1652232750000|2022-05-11 01:32:30|1074|1070|1073.8|1070|1074|1070|1073.8|1070|0
1652232760000|2022-05-11 01:32:40|1074|1070.5|1074.3|1071.3|1074.5|1071.3|1074|1070.5|0
1652232780000|2022-05-11 01:33:00|1073.8||1074||1074||1073.8||0
1652232790000|2022-05-11 01:33:10|1073.8||1073.8||1073.8||1073.8||0
1652232820000|2022-05-11 01:33:40|1074||1074||1074||1074||0
1652232830000|2022-05-11 01:33:50|1073.8||1073.8||1074||1073.8||0
1652232850000|2022-05-11 01:34:10|1074||1073.8||1074||1073.8||0
1652232870000|2022-05-11 01:34:30|1073.5|1071|1073|1070.8|1073.5|1071|1072.8|1070.8|1
1652232880000|2022-05-11 01:34:40|1073.5||1073.5||1073.5||1073.3||0
1652232890000|2022-05-11 01:34:50|1073.3||1073.3||1073.3||1073.3||0
1652232900000|2022-05-11 01:35:00|1073.5|1071|1073.5|1071.3|1073.8|1071.3|1073.5|1071|0
1652232910000|2022-05-11 01:35:10|1073.8||1073.8||1073.8||1073.8||0
1652232920000|2022-05-11 01:35:20|1074||1073.8||1074||1073.8||0
1652232930000|2022-05-11 01:35:30|1073.5||1073.5||1073.5||1073.5||0
1652232940000|2022-05-11 01:35:40|1073.3|1071|1073.3|1070.8|1073.5|1071|1073.3|1070.8|0
1652232950000|2022-05-11 01:35:50|1073.5||1073.5||1073.5||1073.5||0
1652232980000|2022-05-11 01:36:20|1074|1071.3|1074|1071.3|1074|1071.3|1074|1071.3|0
1652233000000|2022-05-11 01:36:40|1074.3||1074.3||1074.3||1074.3||0
1652233020000|2022-05-11 01:37:00|1074||1074.3||1074.3||1074||0
1652233070000|2022-05-11 01:37:50|1074.5||1074.5||1074.5||1074.5||0
1652233090000|2022-05-11 01:38:10|1074.8||1074.5||1074.8||1074.5||0
1652233110000|2022-05-11 01:38:30|1074.3||1074.5||1074.5||1074.3||0
1652233150000|2022-05-11 01:39:10|1075||1075||1075||1075||0
1652233190000|2022-05-11 01:39:50|1075.3||1075.3||1075.3||1075.3||0
1652233200000|2022-05-11 01:40:00|1075||1075||1075||1075||0
1652233230000|2022-05-11 01:40:30|1075.3||1075||1075.3||1075||0
1652233250000|2022-05-11 01:40:50|1075.3||1075||1075.3||1075||0
1652233280000|2022-05-11 01:41:20|1075.3||1075.3||1075.3||1075.3||0
1652233320000|2022-05-11 01:42:00|1075.5|1071.8|1075.5|1072.3|1075.5|1072.3|1075.5|1071.8|0
1652233330000|2022-05-11 01:42:10||1072.5||1072.8||1072.8||1072.5|0
1652233340000|2022-05-11 01:42:20|1075.8|1073.3|1076|1073.3|1076|1073.3|1075.8|1073.3|0
1652233350000|2022-05-11 01:42:30|1076.3||1076.3||1076.3||1076.3||0
1652233380000|2022-05-11 01:43:00|1076||1075.8||1076||1075.8||0
1652233390000|2022-05-11 01:43:10||1072.8||1072.8||1072.8||1072.8|1
1652233400000|2022-05-11 01:43:20|1075.5||1075.5||1075.5||1075.5||0
1652233410000|2022-05-11 01:43:30|1075.3||1075||1075.3||1075||0
1652233420000|2022-05-11 01:43:40|1075.3||1075.3||1075.3||1075.3||0
1652233430000|2022-05-11 01:43:50|1075.5||1075.5||1075.5||1075.5||0
1652233440000|2022-05-11 01:44:00|1075.3||1075.3||1075.3||1075.3||0
1652233450000|2022-05-11 01:44:10|1075||1075.3||1075.3||1075||0
1652233460000|2022-05-11 01:44:20|1075||1075.3||1075.3||1075||0
1652233480000|2022-05-11 01:44:40|1075.5|1073.3|1075.5|1073.3|1075.8|1073.3|1075.5|1073.3|0
1652233490000|2022-05-11 01:44:50|1075.8||1075.5||1075.8||1075.5||0
1652233500000|2022-05-11 01:45:00|1075.8|1073.5|1075.8|1073.8|1076.5|1074.3|1075.8|1073.5|0
1652233510000|2022-05-11 01:45:10|1076||1075.5||1076||1075.5||0
1652233520000|2022-05-11 01:45:20|1075.8|1073.3|1075.8|1073.5|1075.8|1073.5|1075.5|1073.3|0
1652233530000|2022-05-11 01:45:30|1075.5|1073.3|1074.8|1072.8|1075.5|1073.3|1074.8|1072.5|0
1652233540000|2022-05-11 01:45:40||1072.5||1072.8||1072.8||1072.5|0
1652233570000|2022-05-11 01:46:10||1072.5||1072.8||1072.8||1072.5|0
1652233580000|2022-05-11 01:46:20|1075||1075.3||1075.3||1075||0
1652233590000|2022-05-11 01:46:30|1075.5||1075.8||1075.8||1075.5||0
1652233600000|2022-05-11 01:46:40|1075.5||1075.8||1075.8||1075.5||0
1652233610000|2022-05-11 01:46:50|1075.5||1075.5||1075.5||1075.5||0
1652233620000|2022-05-11 01:47:00|1075.8|1073|1076|1073.8|1076.3|1073.8|1075.5|1073|0
1652233630000|2022-05-11 01:47:10|1075.8|1073.3|1076|1073.8|1076.3|1073.8|1075.8|1073.3|0
1652233650000|2022-05-11 01:47:30|1076.3||1076.3||1076.3||1076.3||0
1652233660000|2022-05-11 01:47:40|1076||1076||1076||1076||0
1652233680000|2022-05-11 01:48:00|1076.3||1076.5||1076.5||1076.3||0
1652233710000|2022-05-11 01:48:30|1076.3||1076.3||1076.3||1076.3||0
1652233720000|2022-05-11 01:48:40|1076.5|1074|1076.5|1074.5|1076.8|1074.5|1076.5|1074|0
1652233730000|2022-05-11 01:48:50|1076.8||1076.5||1076.8||1076.5||0
1652233740000|2022-05-11 01:49:00|1076.3|1074|1076.5|1074.3|1076.5|1074.3|1076.3|1074|0
1652233750000|2022-05-11 01:49:10|1076.8|1074.5|1076.5|1074.5|1076.8|1074.5|1076.5|1074.5|0
1652233760000|2022-05-11 01:49:20|1076.8||1076.8||1076.8||1076.8||0
1652233780000|2022-05-11 01:49:40|1077.5||1077.3||1077.5||1077.3||3
1652233800000|2022-05-11 01:50:00|1077||1077||1077.3||1076.5||0
1652233820000|2022-05-11 01:50:20|1076.8|1074.3|1076.8|1074.3|1076.8|1074.3|1076.8|1074.3|1
1652233840000|2022-05-11 01:50:40|1076.5||1076.5||1076.5||1076.5||0
1652233850000|2022-05-11 01:50:50|1076.3|1073.8|1076.3|1073.8|1076.3|1073.8|1076.3|1073.8|0
1652233870000|2022-05-11 01:51:10|1076.5|1074.3|1076.5|1074.3|1076.8|1074.3|1076.5|1074.3|0
1652233880000|2022-05-11 01:51:20|1076.8||1076.5||1076.8||1076.5||0
1652233890000|2022-05-11 01:51:30|1076|1073.5|1076|1073.8|1076|1073.8|1076|1073.5|0
1652233900000|2022-05-11 01:51:40|1075.5|1073.3|1075.5|1073.5|1075.8|1073.5|1075.5|1073.3|0
1652233910000|2022-05-11 01:51:50|1075.8|1073.3|1075.8|1073.5|1075.8|1073.5|1075.5|1073.3|0
1652233920000|2022-05-11 01:52:00|1075.5||1075.8||1075.8||1075.5||0
1652233930000|2022-05-11 01:52:10|1075.5|1073.3|1075.5|1073.3|1075.5|1073.3|1075.5|1073.3|0
1652233940000|2022-05-11 01:52:20|1075.8|1073|1075.8|1073.3|1075.8|1073.3|1075.5|1073|3
1652233950000|2022-05-11 01:52:30|1076||1076||1076||1076||0
1652233960000|2022-05-11 01:52:40|1076.3||1076.3||1076.3||1076.3||0
1652233970000|2022-05-11 01:52:50|1076.5|1075.3|1076.5|1075.3|1076.5|1075.3|1076|1075.3|1
1652233980000|2022-05-11 01:53:00|1076.8|1074.5|1076.5|1074|1076.8|1074.5|1076.5|1074|1
1652233990000|2022-05-11 01:53:10|1076.8||1077||1077.3||1076.8||0
1652234000000|2022-05-11 01:53:20||1074.3||1074.3||1074.3||1074.3|0
1652234030000|2022-05-11 01:53:50|1076.8||1077||1077||1076.8||0
1652234050000|2022-05-11 01:54:10|1077.3||1077||1077.3||1077||0
1652234060000|2022-05-11 01:54:20|1077.3||1077.3||1077.3||1077.3||0
1652234070000|2022-05-11 01:54:30|1077||1077||1077||1077||0
1652234080000|2022-05-11 01:54:40|1077.3|1074.5|1077.3|1074.5|1077.5|1074.5|1077|1074.5|0
1652234090000|2022-05-11 01:54:50|1077|1074.8|1076.8|1074.5|1077.3|1074.8|1076.8|1074.5|0
1652234100000|2022-05-11 01:55:00|1076.5|1074.8|1076.5|1074.5|1076.5|1074.8|1076.5|1074.5|0
1652234110000|2022-05-11 01:55:10|1076.3|1074|1076|1074|1076.3|1074|1076|1074|0
1652234120000|2022-05-11 01:55:20||1073.5||1073.5||1073.5||1073.5|0
1652234140000|2022-05-11 01:55:40||1073.8||1073.8||1073.8||1073.8|0
1652234150000|2022-05-11 01:55:50|1075.8||1076||1076||1075.8||1
1652234160000|2022-05-11 01:56:00|1076.5|1074|1076.5|1074|1076.5|1074|1076.5|1074|1
1652234170000|2022-05-11 01:56:10||1073.3||1073.8||1073.8||1073.3|0
1652234200000|2022-05-11 01:56:40||1074||1074||1074||1074|0
1652234280000|2022-05-11 01:58:00|1076.8||1076.8||1076.8||1076.8||0
1652234300000|2022-05-11 01:58:20|1077|1074.3|1076.8|1074.5|1077|1074.5|1076.8|1074.3|0
1652234330000|2022-05-11 01:58:50|1077||1077.8||1077.8||1077||0
1652234340000|2022-05-11 01:59:00|1078||1078.3||1078.8||1078||0
1652234350000|2022-05-11 01:59:10|1078||1077.8||1078||1077.8||0
1652234360000|2022-05-11 01:59:20|1078||1078.3||1078.3||1078||0
1652234370000|2022-05-11 01:59:30|1078.5|1074.8|1078.8|1074.8|1078.8|1074.8|1078.5|1074.8|0
1652234380000|2022-05-11 01:59:40|1078.5||1078.8||1078.8||1078.5||0
1652234390000|2022-05-11 01:59:50|1078.5||1078.3||1078.5||1078.3||0
1652234400000|2022-05-11 02:00:00||1075||1075||1075||1075|0
1652234410000|2022-05-11 02:00:10|1078||1077.8||1078.3||1077.8||0
1652234440000|2022-05-11 02:00:40|1077.5||1077.8||1077.8||1077.5||0
1652234450000|2022-05-11 02:00:50|1077.5||1077.5||1077.8||1077.5||0
1652234460000|2022-05-11 02:01:00|1077.3|1074.5|1077|1074.5|1077.3|1074.5|1077|1074.5|0
1652234470000|2022-05-11 02:01:10|1076.8||1077||1077||1076.8||0
1652234480000|2022-05-11 02:01:20|1077.3||1077.3||1077.3||1077.3||0
1652234490000|2022-05-11 02:01:30|1077||1076.8||1077||1076.8||0
1652234500000|2022-05-11 02:01:40|1076.5|1074|1076.5|1074|1076.5|1074|1076.5|1074|0
1652234510000|2022-05-11 02:01:50|1076.3|1073.5|1076|1073.5|1076.3|1073.5|1076|1073.5|0
1652234560000|2022-05-11 02:02:40|1076.5|1073.8|1076.5|1073.8|1076.5|1073.8|1076.5|1073.8|3
1652234600000|2022-05-11 02:03:20||1074.3||1074.5||1074.5||1074.3|0
1652234620000|2022-05-11 02:03:40||1074.8||1074.5||1074.8||1074.5|0
1652234630000|2022-05-11 02:03:50||1074.8||1074.8||1074.8||1074.5|0
1652234670000|2022-05-11 02:04:30||1075||1075||1075||1075|0
1652234700000|2022-05-11 02:05:00|1077.3|1075.3|1077.5|1075.8|1077.8|1076|1077.3|1075.3|5
1652234710000|2022-05-11 02:05:10|1077.3||1077.8||1077.8||1077.3||0
1652234720000|2022-05-11 02:05:20|1077.3|1075.5|1077.3|1075.5|1077.8|1075.5|1077.3|1075.5|2
1652234740000|2022-05-11 02:05:40|1077.8|1075.8|1077.3|1075.5|1077.8|1075.8|1077.3|1075.5|0
1652234760000|2022-05-11 02:06:00|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.3|1075.5|0
1652234770000|2022-05-11 02:06:10|1077.5|1076|1077.3|1075.8|1077.8|1076|1077.3|1075.8|0
1652234780000|2022-05-11 02:06:20|1077.8||1077.5||1077.8||1077.5||0
1652234790000|2022-05-11 02:06:30|1077.3||1077.3||1077.5||1077.3||0
1652234800000|2022-05-11 02:06:40|1077.8||1077.8||1077.8||1077.8||0
1652234810000|2022-05-11 02:06:50|1077.3|1076|1077.8|1075.8|1077.8|1076|1077.3|1075.8|0
1652234820000|2022-05-11 02:07:00|1077.5|1075.5|1077|1075.5|1077.5|1075.5|1076.8|1075.5|4
1652234830000|2022-05-11 02:07:10|1076.8|1075.3|1077|1075.3|1077|1075.3|1076.8|1075.3|2
1652234840000|2022-05-11 02:07:20|1076.8|1075|1076.8|1075|1076.8|1075|1076.5|1075|2
1652234850000|2022-05-11 02:07:30|1076.5|1075.3|1077|1075|1077|1075.3|1076.5|1075|0
1652234860000|2022-05-11 02:07:40|1077.5||1077.3||1077.8||1077.3||0
1652234870000|2022-05-11 02:07:50|1077.8|1075.3|1077.5|1075.5|1077.8|1075.5|1077.5|1075.3|0
1652234880000|2022-05-11 02:08:00|1077.8||1077.8||1077.8||1077.8||0
1652234890000|2022-05-11 02:08:10|1078||1078.5||1078.8||1077.8||2
1652234900000|2022-05-11 02:08:20|1078.3||1078.3||1078.5||1078.3||1
1652234910000|2022-05-11 02:08:30||1076||1076||1076||1076|0
1652234950000|2022-05-11 02:09:10|||||||||1
1652234970000|2022-05-11 02:09:30|1078||1078.3||1078.3||1078||0
1652234980000|2022-05-11 02:09:40|1078||1078.3||1078.3||1078||0
1652234990000|2022-05-11 02:09:50|||||||||3
1652235000000|2022-05-11 02:10:00|1078.5|1076.5|1079.3|1076.8|1079.3|1076.8|1078.5|1076.5|0
1652235020000|2022-05-11 02:10:20|1079||1078.8||1079.3||1078.5||0
1652235030000|2022-05-11 02:10:30|1078.5|1076.5|1078|1076|1079.3|1076.5|1078|1076|0
1652235040000|2022-05-11 02:10:40|1078.3|1075.5|1077.5|1075.5|1078.3|1075.5|1077.5|1075.5|0
1652235050000|2022-05-11 02:10:50|1077.3|1075.3|1077|1075|1077.3|1075.3|1077|1075|0
1652235070000|2022-05-11 02:11:10|1076.8||1076.8||1076.8||1076.8||0
1652235080000|2022-05-11 02:11:20|1077||1077||1077||1077||0
1652235090000|2022-05-11 02:11:30|1076.8||1076.8||1076.8||1076.8||0
1652235110000|2022-05-11 02:11:50|1077||1076.8||1077||1076.8||0
1652235120000|2022-05-11 02:12:00|1077||1076.8||1077||1076.8||0
1652235130000|2022-05-11 02:12:10|1077|1075.3|1077|1075|1077|1075.3|1076.8|1075|0
1652235140000|2022-05-11 02:12:20|1076.8|1075.3|1076.8|1075|1077|1075.3|1076.8|1075|0
1652235160000|2022-05-11 02:12:40|1077|1075.3|1076.8|1075|1077|1075.3|1076.8|1075|0
1652235170000|2022-05-11 02:12:50|1077|1075.3|1077|1075|1077|1075.3|1077|1075|0
1652235180000|2022-05-11 02:13:00|1077.3|1075.3|1077.8|1075.8|1077.8|1076|1077.3|1075.3|1
1652235190000|2022-05-11 02:13:10|1077.5|1076|1077.8|1076|1077.8|1076|1077.5|1075.8|0
1652235200000|2022-05-11 02:13:20|1078.3|1076.3|1077.8|1076|1078.3|1076.3|1077.8|1076|0
1652235210000|2022-05-11 02:13:30|1078|1076.3|1078.5|1076.8|1078.8|1076.8|1077.8|1076|0
1652235220000|2022-05-11 02:13:40|1078.3||1078.3||1078.8||1078.3||0
1652235230000|2022-05-11 02:13:50|1078.5||1078.3||1078.5||1078.3||0
1652235240000|2022-05-11 02:14:00|1078.5||1078.5||1078.8||1078.3||0
1652235250000|2022-05-11 02:14:10|1078.8|1077|1078.5|1077|1078.8|1077|1078.5|1077|0
1652235260000|2022-05-11 02:14:20|1078.8|1076.5|1078|1076.5|1078.8|1076.5|1077.8|1076.3|35
1652235270000|2022-05-11 02:14:30|1078.3|1076.8|1078.5|1076.8|1079|1076.8|1078.3|1076.8|1
1652235280000|2022-05-11 02:14:40|1078.3|1076.5|1078|1076.5|1078.5|1076.5|1078|1076.5|2
1652235290000|2022-05-11 02:14:50|1078.3||1078||1078.3||1078||0
1652235300000|2022-05-11 02:15:00|1078.3|1076.8|1078.5|1076.8|1078.8|1076.8|1078.3|1076.8|0
1652235310000|2022-05-11 02:15:10|1078.8||1078.5||1078.8||1078.5||0
1652235320000|2022-05-11 02:15:20|1078.3||1078.3||1078.5||1078.3||0
1652235330000|2022-05-11 02:15:30|||||||||2
1652235340000|2022-05-11 02:15:40|1077.8|1076|1077.8|1076|1077.8|1076|1077.8|1076|2
1652235370000|2022-05-11 02:16:10|1077.3|1075.8|1077|1075|1077.3|1075.8|1077|1075|4
1652235390000|2022-05-11 02:16:30|1077.3||1077.3||1077.3||1077.3||0
1652235410000|2022-05-11 02:16:50|1077|1075.3|1077|1075.3|1077|1075.5|1077|1075|0
1652235420000|2022-05-11 02:17:00|1077.3|1075.5|1077|1075.5|1077.3|1075.5|1077|1075.5|0
1652235430000|2022-05-11 02:17:10|1077.3||1077.3||1077.3||1077||0
1652235440000|2022-05-11 02:17:20|1077.5||1077.8||1077.8||1077.5||6
1652235460000|2022-05-11 02:17:40|1078.3|1075.8|1077.8|1076|1078.3|1076|1077.8|1075.8|6
1652235470000|2022-05-11 02:17:50|1078||1077.8||1078||1077.8||0
1652235480000|2022-05-11 02:18:00|1078|1076.3|1077.8|1076.3|1078|1076.3|1077.8|1076.3|1
1652235490000|2022-05-11 02:18:10|1078||1077.8||1078||1077.8||0
1652235550000|2022-05-11 02:19:10|1077.5|1076|1077.5|1075.8|1077.8|1076|1077.5|1075.8|4
1652235560000|2022-05-11 02:19:20|1077.3||1077.3||1077.3||1077.3||0
1652235570000|2022-05-11 02:19:30|1077.5||1077.5||1077.5||1077.3||0
1652235580000|2022-05-11 02:19:40|1077.3||1077.3||1077.3||1077.3||0
1652235590000|2022-05-11 02:19:50|1077.5|1076|1077.5|1076|1077.8|1076|1077.5|1075.8|0
1652235600000|2022-05-11 02:20:00|1078|1076.3|1077.8|1076|1078|1076.3|1077.8|1076|0
1652235610000|2022-05-11 02:20:10|1077.5||1077.5||1077.5||1077.5||0
1652235630000|2022-05-11 02:20:30|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|3
1652235640000|2022-05-11 02:20:40|1077.5||1077.3||1077.5||1077.3||0
1652235650000|2022-05-11 02:20:50|1077.5||1077.3||1077.5||1077.3||0
1652235660000|2022-05-11 02:21:00|1077|1075.5|1077|1075.5|1077|1075.5|1077|1075.5|8
1652235680000|2022-05-11 02:21:20|1077.3||1077||1077.3||1077||0
1652235700000|2022-05-11 02:21:40|1077.3||1077.3||1077.3||1077.3||0
1652235710000|2022-05-11 02:21:50|1077||1077||1077||1077||0
1652235720000|2022-05-11 02:22:00|1077.3||1077.3||1077.3||1077.3||1
1652235730000|2022-05-11 02:22:10|1077.5||1077.5||1077.5||1077.3||0
1652235740000|2022-05-11 02:22:20|||||||||1
1652235750000|2022-05-11 02:22:30|1077.3||1077.3||1077.3||1077.3||0
1652235760000|2022-05-11 02:22:40|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|0
1652235770000|2022-05-11 02:22:50|1078|1076|1077.8|1076|1078|1076|1077.8|1076|1
1652235780000|2022-05-11 02:23:00|1077.5||1077.5||1077.5||1077.5||0
1652235820000|2022-05-11 02:23:40|1077.3||1077.5||1077.8||1077.3||3
1652235840000|2022-05-11 02:24:00|1077.8|1075.8|1077.5|1076|1077.8|1076|1077.5|1075.8|2
1652235850000|2022-05-11 02:24:10|1077.8||1077.5||1077.8||1077.5||0
1652235880000|2022-05-11 02:24:40|1077.8||1077.5||1077.8||1077.5||5
1652235900000|2022-05-11 02:25:00|1077.8||1077.5||1077.8||1077.5||2
1652235910000|2022-05-11 02:25:10|1078||1077.8||1078||1077.5||3
1652235950000|2022-05-11 02:25:50|1077.5||1077.5||1077.5||1077.5||0
1652235960000|2022-05-11 02:26:00|1077.8||1077.8||1077.8||1077.5||0
1652235970000|2022-05-11 02:26:10|1078||1078.3||1078.3||1077.8||2
1652235980000|2022-05-11 02:26:20|1078||1078||1078.3||1078||0
1652235990000|2022-05-11 02:26:30|1078.3||1078||1078.3||1078||0
1652236000000|2022-05-11 02:26:40|1078.3|1076.5|1078.8|1076.8|1079|1076.8|1078.3|1076.5|4
1652236010000|2022-05-11 02:26:50|1078.5||1078.5||1078.5||1078.5||0
1652236020000|2022-05-11 02:27:00|1079||1078.5||1079||1078.3||9
1652236050000|2022-05-11 02:27:30|1078.3||1078.3||1078.5||1078.3||0
1652236060000|2022-05-11 02:27:40|1078.5||1078.3||1078.5||1078.3||0
1652236080000|2022-05-11 02:28:00|1078.5||1078.8||1078.8||1078.3||2
1652236090000|2022-05-11 02:28:10|1078.5||1078.3||1078.5||1078.3||0
1652236100000|2022-05-11 02:28:20|1078.5||1078.5||1078.5||1078.5||0
1652236110000|2022-05-11 02:28:30|1079||1078.5||1079||1078.5||1
1652236120000|2022-05-11 02:28:40|1078.8||1078.5||1078.8||1078.5||0
1652236140000|2022-05-11 02:29:00|1079||1078.5||1079||1078.5||0
1652236160000|2022-05-11 02:29:20|1078.3|1077|1078.5|1077|1078.5|1077|1078.3|1077|0
1652236170000|2022-05-11 02:29:30|1078.8|1077.3|1079|1077.5|1079.3|1077.5|1078.5|1077.3|1
1652236180000|2022-05-11 02:29:40|1078.8|1077.3|1078.5|1077|1078.8|1077.3|1078.5|1077|11
1652236200000|2022-05-11 02:30:00|1079|1077.3|1079|1077.5|1079.3|1077.5|1078.8|1077.3|1
1652236210000|2022-05-11 02:30:10|1079.3|1077.8|1079|1077.3|1079.3|1077.8|1078.8|1077.3|0
1652236220000|2022-05-11 02:30:20|1078.8||1079||1079||1078.8||0
1652236230000|2022-05-11 02:30:30|1078.8||1079||1079||1078.8||0
1652236240000|2022-05-11 02:30:40|1078.8|1077|1078.5|1077|1079|1077.3|1078.5|1077|2
1652236250000|2022-05-11 02:30:50|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077|0
1652236260000|2022-05-11 02:31:00|1078.5|1077|1078.8|1077.3|1078.8|1077.3|1078.5|1077|0
1652236270000|2022-05-11 02:31:10|1079||1079||1079||1078.8||0
1652236280000|2022-05-11 02:31:20|1078.8||1078.8||1079||1078.8||0
1652236290000|2022-05-11 02:31:30|1079||1079||1079||1079||0
1652236300000|2022-05-11 02:31:40|1078.8||1078.8||1079||1078.8||0
1652236320000|2022-05-11 02:32:00|1079||1078.8||1079||1078.8||0
1652236330000|2022-05-11 02:32:10|1079||1078.8||1079||1078.8||0
1652236340000|2022-05-11 02:32:20|1078.5|1077|1078.5|1077|1078.8|1077.3|1078.5|1077|1
1652236350000|2022-05-11 02:32:30|1078.3|1076.8|1078.3|1076.8|1078.5|1076.8|1078.3|1076.8|19
1652236360000|2022-05-11 02:32:40|1078.5||1078.5||1078.5||1078.5||1
1652236370000|2022-05-11 02:32:50|1078.8||1078.5||1078.8||1078.3||0
1652236380000|2022-05-11 02:33:00|1078.3||1078.3||1078.3||1078.3||10
1652236390000|2022-05-11 02:33:10|1078|1076.5|1078.3|1076|1078.5|1076.5|1077.8|1076|25
1652236400000|2022-05-11 02:33:20|1078||1078.3||1078.3||1078||0
1652236410000|2022-05-11 02:33:30|1078.5|1076.5|1078.5|1076.8|1078.5|1076.8|1078.5|1076.5|0
1652236430000|2022-05-11 02:33:50|1078.3||1078.8||1078.8||1078.3||0
1652236440000|2022-05-11 02:34:00|1078.5||1078.5||1078.5||1078.5||0
1652236450000|2022-05-11 02:34:10|1078.8||1078.5||1078.8||1078.5||0
1652236460000|2022-05-11 02:34:20|1078.8||1078.8||1078.8||1078.8||28
1652236470000|2022-05-11 02:34:30||1077||1077||1077||1077|1
1652236480000|2022-05-11 02:34:40|1078.5||1078.3||1078.8||1078.3||0
1652236490000|2022-05-11 02:34:50|1078|1076.8|1077.8|1075.5|1078|1076.8|1077.8|1075.5|5
1652236500000|2022-05-11 02:35:00|1078|1076|1078.3|1076.8|1078.5|1076.8|1078|1076|0
1652236510000|2022-05-11 02:35:10||1076.5||1076.5||1076.5||1076.5|0
1652236520000|2022-05-11 02:35:20|1078.8|1076.8|1078.3|1076.8|1078.8|1076.8|1078.3|1076.8|0
1652236530000|2022-05-11 02:35:30|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|0
1652236540000|2022-05-11 02:35:40|1077.8|1076|1077.8|1076|1077.8|1076|1077.8|1076|0
1652236560000|2022-05-11 02:36:00|1078||1078||1078||1077.8||3
1652236570000|2022-05-11 02:36:10|1077.8||1078.3||1078.5||1077.8||0
1652236580000|2022-05-11 02:36:20|1078||1078.3||1078.5||1078||0
1652236590000|2022-05-11 02:36:30|1078.5||1078.3||1078.5||1078.3||0
1652236610000|2022-05-11 02:36:50|1078.5||1078.5||1078.5||1078.3||0
1652236620000|2022-05-11 02:37:00|1078.8|1076.3|1079|1076.8|1079.3|1076.8|1078.8|1076.3|0
1652236630000|2022-05-11 02:37:10|1078.8||1079||1079.3||1078.8||0
1652236640000|2022-05-11 02:37:20|1078.8||1078.5||1078.8||1078.5||0
1652236650000|2022-05-11 02:37:30|1078.8||1078.5||1078.8||1078.5||0
1652236660000|2022-05-11 02:37:40|1078.8||1078.5||1078.8||1078.5||0
1652236670000|2022-05-11 02:37:50|1078.8||1078.8||1079.3||1078.8||0
1652236680000|2022-05-11 02:38:00|1078.5||1078.5||1078.5||1078.5||0
1652236690000|2022-05-11 02:38:10|1079.3||1078.8||1079.3||1078.8||0
1652236700000|2022-05-11 02:38:20|1078.5||1078.5||1078.5||1078.5||0
1652236710000|2022-05-11 02:38:30|1078.8||1078.5||1078.8||1078.5||0
1652236720000|2022-05-11 02:38:40|1078.8||1078.5||1078.8||1078.5||0
1652236730000|2022-05-11 02:38:50|1078.8||1078.5||1078.8||1078.5||0
1652236740000|2022-05-11 02:39:00|1078.3||1078.3||1078.5||1078.3||1
1652236750000|2022-05-11 02:39:10|1078.5||1078.3||1078.5||1078.3||0
1652236760000|2022-05-11 02:39:20|1078.5|1076|1078|1076|1078.5|1076|1078|1076|1
1652236800000|2022-05-11 02:40:00|1078.3|1076.8|1079|1076.8|1079|1076.8|1078.3|1076.8|0
1652236810000|2022-05-11 02:40:10|1079.3||1079||1079.3||1079||0
1652236820000|2022-05-11 02:40:20|1079.3|1077|1079|1076.8|1079.5|1077.5|1078.8|1076.8|1
1652236830000|2022-05-11 02:40:30|1078.8||1079||1079||1078.8||0
1652236840000|2022-05-11 02:40:40|1078.8||1078.8||1079||1078.8||0
1652236850000|2022-05-11 02:40:50|1078.5||1078.8||1078.8||1078.5||0
1652236860000|2022-05-11 02:41:00|1079||1078.8||1079||1078.8||0
1652236870000|2022-05-11 02:41:10|1079||1078.8||1079||1078.8||0
1652236880000|2022-05-11 02:41:20|1079||1079||1079||1079||0
1652236890000|2022-05-11 02:41:30|1078.8||1078.8||1078.8||1078.8||0
1652236900000|2022-05-11 02:41:40|1078.5||1078.8||1078.8||1078.5||0
1652236910000|2022-05-11 02:41:50|1078.5||1078.5||1078.5||1078.5||0
1652236920000|2022-05-11 02:42:00|1078.3||1079||1079||1078.3||0
1652236940000|2022-05-11 02:42:20|1079.3||1079||1079.3||1079||0
1652236950000|2022-05-11 02:42:30|1078.8||1078.5||1078.8||1078.5||0
1652236960000|2022-05-11 02:42:40|1078.8||1078.5||1078.8||1078.5||0
1652236970000|2022-05-11 02:42:50|1078.3||1078.8||1078.8||1078.3||0
1652236980000|2022-05-11 02:43:00|1078.5||1078.8||1079||1078.5||0
1652236990000|2022-05-11 02:43:10|1079||1079||1079.3||1079||0
1652237000000|2022-05-11 02:43:20|1079.3||1079||1079.3||1079||0
1652237010000|2022-05-11 02:43:30||1077||1077.3||1077.3||1077|0
1652237030000|2022-05-11 02:43:50|1078.8|1077|1078.8|1076.8|1078.8|1077|1078.8|1076.8|0
1652237040000|2022-05-11 02:44:00|1078.5|1076|1078.8|1076.3|1078.8|1076.3|1078.3|1076|0
1652237050000|2022-05-11 02:44:10|1079|1076.5|1079.5|1077|1079.5|1077|1079|1076.5|0
1652237060000|2022-05-11 02:44:20|1079.3||1079.3||1079.5||1079.3||0
1652237080000|2022-05-11 02:44:40|1079||1079.3||1079.3||1079||0
1652237090000|2022-05-11 02:44:50|1079||1079.3||1079.3||1079||0
1652237100000|2022-05-11 02:45:00|1078.8|1076.8|1078.8|1076.8|1078.8|1076.8|1078.8|1076.8|0
1652237110000|2022-05-11 02:45:10|1078.5|1076.5|1078.3|1076.5|1078.5|1076.5|1078.3|1076.5|0
1652237120000|2022-05-11 02:45:20|1078|1076|1078|1076|1078|1076|1078|1076|0
1652237150000|2022-05-11 02:45:50|1077.8|1075.3|1078.3|1076|1078.5|1076|1077.8|1075.3|1
1652237160000|2022-05-11 02:46:00|1078.5||1078.5||1078.5||1078.3||0
1652237170000|2022-05-11 02:46:10|1078.3||1078.3||1078.5||1078.3||0
1652237180000|2022-05-11 02:46:20|1078.5||1078.5||1078.5||1078.3||0
1652237190000|2022-05-11 02:46:30|1078.3||1078.3||1078.3||1078.3||0
1652237210000|2022-05-11 02:46:50|1078||1078||1078.3||1078||0
1652237220000|2022-05-11 02:47:00|1078.3||1078.3||1078.3||1078.3||0
1652237230000|2022-05-11 02:47:10|1078.5||1078.5||1078.5||1078.3||0
1652237250000|2022-05-11 02:47:30|1078.3||1078.3||1078.3||1078.3||0
1652237260000|2022-05-11 02:47:40|1078.5||1078.5||1078.5||1078.5||0
1652237270000|2022-05-11 02:47:50|1078.3||1078.3||1078.5||1078.3||0
1652237280000|2022-05-11 02:48:00|1078||1078||1078.3||1078||0
1652237290000|2022-05-11 02:48:10|1078.3||1078.3||1078.3||1078.3||0
1652237310000|2022-05-11 02:48:30|1078||1078.3||1078.3||1078||0
1652237320000|2022-05-11 02:48:40|1078.5|1076.3|1078.5|1076.5|1078.5|1076.5|1078.5|1076|0
1652237330000|2022-05-11 02:48:50||1076.8||1076.8||1076.8||1076.8|0
1652237340000|2022-05-11 02:49:00|1078.8|1076.5|1079|1076.8|1079.3|1076.8|1078.5|1076.5|0
1652237350000|2022-05-11 02:49:10|1079.3||1079.3||1079.3||1079||0
1652237360000|2022-05-11 02:49:20|1079||1079.3||1079.3||1079||0
1652237370000|2022-05-11 02:49:30|1079.5|1077|1079.5|1077.3|1079.5|1077.3|1079.5|1077|0
1652237380000|2022-05-11 02:49:40|1081|1077.8|1080.3|1077.8|1081|1077.8|1080.3|1077.8|5
1652237390000|2022-05-11 02:49:50|1080||1080.3||1080.3||1080||0
1652237400000|2022-05-11 02:50:00|1080.5||1080.5||1080.5||1080||0
1652237410000|2022-05-11 02:50:10|1080.3||1080||1080.5||1080||0
1652237420000|2022-05-11 02:50:20|1080.3||1080||1080.3||1080||0
1652237430000|2022-05-11 02:50:30|1080.3||1079.8||1080.3||1079.8||0
1652237450000|2022-05-11 02:50:50|1080.3||1080.3||1080.3||1080||0
1652237460000|2022-05-11 02:51:00|1080||1080||1080.3||1080||0
1652237470000|2022-05-11 02:51:10|1080.3|1078|1080.3|1078.3|1080.3|1078.3|1080|1078|0
1652237480000|2022-05-11 02:51:20|1080||1080||1080||1080||0
1652237490000|2022-05-11 02:51:30||1078||1078.3||1078.3||1078|0
1652237500000|2022-05-11 02:51:40|1079.8|1078|1080|1078|1080|1078.3|1079.8|1078|0
1652237510000|2022-05-11 02:51:50||1078.3||1078||1078.3||1078|0
1652237520000|2022-05-11 02:52:00|1079.8|1078.3|1080|1078.3|1080|1078.3|1079.8|1078|0
1652237530000|2022-05-11 02:52:10|1079.8|1078|1080|1078.3|1080|1078.3|1079.8|1078|2
1652237540000|2022-05-11 02:52:20|1080.3|1078.8|1081|1079.3|1081|1079.3|1080.3|1078.8|0
1652237550000|2022-05-11 02:52:30||1079||1079.3||1079.3||1079|0
1652237570000|2022-05-11 02:52:50||1079.5||1079.3||1079.5||1079.3|0
1652237580000|2022-05-11 02:53:00||1079||1079.3||1079.3||1078.8|0
1652237590000|2022-05-11 02:53:10||1079||1079.3||1079.3||1079|0
1652237610000|2022-05-11 02:53:30|1081.3|1078.8|1081.3|1079.5|1081.3|1079.5|1081.3|1078.8|10
1652237620000|2022-05-11 02:53:40|1081|1079.3|1081|1079.3|1081.3|1079.3|1081|1079.3|7
1652237630000|2022-05-11 02:53:50|1081.3||1081.3||1081.3||1081||0
1652237640000|2022-05-11 02:54:00|1081.8|1079.5|1081|1079.3|1081.8|1079.5|1081|1079.3|0
1652237650000|2022-05-11 02:54:10|1081.3|1079.5|1081.8|1079.5|1082|1079.5|1081.3|1079.5|0
1652237660000|2022-05-11 02:54:20|1082|1079.3|1082|1079.5|1082|1079.5|1081.8|1079.3|0
1652237670000|2022-05-11 02:54:30|1081.8||1082||1082||1081.8||0
1652237680000|2022-05-11 02:54:40|1081.8||1082||1082||1081.5||0
1652237690000|2022-05-11 02:54:50|1081.8||1081.8||1081.8||1081.8||0
1652237700000|2022-05-11 02:55:00|1082|1079.3|1081.8|1079.8|1082.3|1079.8|1081.5|1079.3|0
1652237720000|2022-05-11 02:55:20||1079.3||1079.5||1079.5||1079.3|0
1652237730000|2022-05-11 02:55:30||1079.3||1079.5||1079.5||1079.3|0
1652237740000|2022-05-11 02:55:40|1081.5|1079.3|1081|1078.8|1081.8|1079.5|1081|1078.8|0
1652237780000|2022-05-11 02:56:20|1081.3||1081.8||1081.8||1081||0
1652237840000|2022-05-11 02:57:20|1081.5||1081.3||1081.5||1081.3||0
1652237850000|2022-05-11 02:57:30|1081||1081||1081||1081||0
1652237860000|2022-05-11 02:57:40|1081.3||1081||1081.3||1081||0
1652237870000|2022-05-11 02:57:50|1081.3|1079.3|1081.5|1079.3|1081.5|1079.3|1081.3|1079.3|0
1652237880000|2022-05-11 02:58:00|1081.3|1079|1081|1079|1081.3|1079.3|1081|1079|0
1652237900000|2022-05-11 02:58:20|1081.3|1079.3|1081.5|1079.3|1081.8|1079.3|1081|1079.3|0
1652237930000|2022-05-11 02:58:50|1081.8|1079.8|1081.8|1079.8|1081.8|1080|1081.5|1079.8|0
1652237940000|2022-05-11 02:59:00|1081.5|1080|1081.8|1079.8|1082|1080|1081.5|1079.5|0
1652237950000|2022-05-11 02:59:10|1081.5|1080|1082|1080|1082|1080|1081.5|1079.8|0
1652237970000|2022-05-11 02:59:30|1081.8||1081.5||1081.8||1081.5||0
1652237980000|2022-05-11 02:59:40|1081.8||1081.8||1081.8||1081.5||0
1652237990000|2022-05-11 02:59:50|1081.5||1082.3||1082.3||1081.5||1
1652238000000|2022-05-11 03:00:00|1082||1082||1082||1082||0
1652238020000|2022-05-11 03:00:20|1082.3|1080.3|1082|1080.3|1082.3|1080.3|1082|1080.3|3
1652238030000|2022-05-11 03:00:30||1080.5||1080.5||1080.5||1080.5|0
1652238060000|2022-05-11 03:01:00|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1
1652238070000|2022-05-11 03:01:10||1080||1080||1080||1080|1
1652238080000|2022-05-11 03:01:20|1081.5||1081.5||1081.5||1081.5||0
1652238120000|2022-05-11 03:02:00|1082||1082||1082||1082||1
1652238130000|2022-05-11 03:02:10|1081.8||1082||1082||1081.8||1
1652238140000|2022-05-11 03:02:20|1081.8||1081.8||1082||1081.8||0
1652238150000|2022-05-11 03:02:30|1081.5||1081.5||1081.5||1081.5||0
1652238160000|2022-05-11 03:02:40|1081.8||1081.8||1082||1081.8||0
1652238170000|2022-05-11 03:02:50|1081.5||1081.5||1081.8||1081.5||0
1652238180000|2022-05-11 03:03:00|1082||1082||1082||1081.5||0
1652238190000|2022-05-11 03:03:10|1081.8||1081.8||1082||1081.8||1
1652238200000|2022-05-11 03:03:20|1082||1081.8||1082||1081.8||0
1652238210000|2022-05-11 03:03:30|1082||1081.8||1082||1081.8||0
1652238220000|2022-05-11 03:03:40|1082||1081.8||1082||1081.8||0
1652238230000|2022-05-11 03:03:50|1082||1081.8||1082||1081.8||0
1652238240000|2022-05-11 03:04:00|1082||1082||1082||1082||0
1652238250000|2022-05-11 03:04:10|1081.8||1081.8||1082||1081.8||0
1652238290000|2022-05-11 03:04:50|1081|1079.5|1081|1078.8|1081|1079.5|1081|1078.8|4
1652238310000|2022-05-11 03:05:10|1080.8||1080.8||1080.8||1080.8||0
1652238320000|2022-05-11 03:05:20|1081|1079|1081|1079|1081|1079|1081|1079|0
1652238330000|2022-05-11 03:05:30|1081.5|1079.3|1081.5|1079.3|1081.8|1079.3|1081.5|1079.3|0
1652238340000|2022-05-11 03:05:40|1081.8||1081.8||1081.8||1081.5||0
1652238350000|2022-05-11 03:05:50|1082|1079.5|1081.8|1079.5|1082|1079.5|1081.8|1079.5|0
1652238360000|2022-05-11 03:06:00|1082|1080|1082.3|1080|1082.5|1080|1081.8|1080|0
1652238370000|2022-05-11 03:06:10|1082.5||1082.3||1082.5||1082.3||0
1652238380000|2022-05-11 03:06:20|1082||1082.3||1082.3||1082||0
1652238390000|2022-05-11 03:06:30|1082||1082||1082||1082||0
1652238400000|2022-05-11 03:06:40|1082.3||1082||1082.3||1082||0
1652238420000|2022-05-11 03:07:00|1081.8||1082||1082.3||1081.8||0
1652238430000|2022-05-11 03:07:10|1082.3|1080.3|1082.3|1080|1082.3|1080.3|1082|1080|0
1652238450000|2022-05-11 03:07:30|1082.5||1082.3||1082.5||1082.3||0
1652238460000|2022-05-11 03:07:40|1082.5||1082.3||1082.5||1082.3||0
1652238470000|2022-05-11 03:07:50|1082.5||1082.5||1082.5||1082.5||0
1652238480000|2022-05-11 03:08:00|1083|1080.3|1083|1081|1083|1081|1083|1080.3|11
1652238510000|2022-05-11 03:08:30|1083.3||1083.3||1083.3||1083.3||0
1652238520000|2022-05-11 03:08:40|1083|1080.8|1083|1080.8|1083|1080.8|1083|1080.8|0
1652238530000|2022-05-11 03:08:50|1082.8|1080.5|1082.5|1080.5|1083|1080.5|1082.5|1080.5|0
1652238540000|2022-05-11 03:09:00|1082.3|1080|1082|1080|1082.3|1080.5|1082|1080|1
1652238550000|2022-05-11 03:09:10|1082.3||1082||1082.5||1082||0
1652238600000|2022-05-11 03:10:00|1081.5|1079.8|1081.5|1079.3|1081.5|1079.8|1081.5|1079.3|1
1652238610000|2022-05-11 03:10:10||1079.5||1079.3||1080||1079|5
1652238630000|2022-05-11 03:10:30|1081.3||1081.5||1081.5||1081.3||0
1652238650000|2022-05-11 03:10:50|1081.3||1081.3||1081.5||1081.3||0
1652238660000|2022-05-11 03:11:00|1081.5||1081||1081.5||1081||0
1652238680000|2022-05-11 03:11:20|1081.5|1080|1081.5|1080|1081.8|1080|1081.5|1080|9
1652238690000|2022-05-11 03:11:30|1082.3|1080.8|1082|1080.5|1082.5|1081|1082|1080.5|23
1652238710000|2022-05-11 03:11:50|1081.8||1082||1082||1081.8||2
1652238720000|2022-05-11 03:12:00|1081.8||1082||1082||1081.8||0
1652238730000|2022-05-11 03:12:10|1082.5||1082||1082.5||1082||0
1652238750000|2022-05-11 03:12:30|1081.5|1080|1081.3|1079.3|1081.5|1080|1081.3|1079.3|2
1652238760000|2022-05-11 03:12:40|1081.5||1081.3||1081.5||1081.3||0
1652238780000|2022-05-11 03:13:00|1081.5||1081.3||1081.5||1081.3||0
1652238790000|2022-05-11 03:13:10|1081.5||1081.5||1081.5||1081.3||0
1652238800000|2022-05-11 03:13:20|1082||1081.3||1082||1081.3||1
1652238810000|2022-05-11 03:13:30|1081.5||1081.5||1081.5||1081.3||0
1652238820000|2022-05-11 03:13:40|1081.3||1081||1081.5||1081||0
1652238830000|2022-05-11 03:13:50|1081.3|1078.8|1081.3|1078.8|1081.3|1078.8|1081.3|1078.8|0
1652238840000|2022-05-11 03:14:00|1081.5||1081.5||1081.8||1081.3||0
1652238850000|2022-05-11 03:14:10|1081.8||1081.5||1081.8||1081.3||0
1652238860000|2022-05-11 03:14:20|1081.3||1081.3||1081.5||1081.3||0
1652238870000|2022-05-11 03:14:30|1081.5||1081.8||1081.8||1081.3||0
1652238880000|2022-05-11 03:14:40|1081.5|1079|1081.3|1079|1081.8|1079|1081.3|1079|0
1652238900000|2022-05-11 03:15:00|1081|1079.3|1082|1079.5|1082|1079.5|1081|1079.3|0
1652238910000|2022-05-11 03:15:10|1081.8|1079.3|1081.8|1079.3|1081.8|1079.3|1081.5|1079.3|0
1652238920000|2022-05-11 03:15:20|1081.5|1079.5|1081.5|1079.5|1081.8|1079.5|1081.5|1079.3|0
1652238940000|2022-05-11 03:15:40||1079.3||1079.3||1079.3||1079.3|0
1652238950000|2022-05-11 03:15:50|1081.3||1081.5||1081.5||1081.3||0
1652238970000|2022-05-11 03:16:10|1082|1079.5|1081.8|1079.3|1082|1079.5|1081.3|1079.3|0
1652238980000|2022-05-11 03:16:20|1081.5|1079.5|1081.3|1079.3|1082|1079.5|1081.3|1079.3|0
1652238990000|2022-05-11 03:16:30|1081.5||1081.5||1081.5||1081.5||0
1652239000000|2022-05-11 03:16:40|1081.3||1081.3||1081.5||1081.3||0
1652239020000|2022-05-11 03:17:00|1081||1081||1081||1081||0
1652239040000|2022-05-11 03:17:20|1081.5|1079.5|1082|1079.5|1082|1079.5|1081.5|1079.5|0
1652239050000|2022-05-11 03:17:30||1079.8||1079.8||1079.8||1079.8|0
1652239060000|2022-05-11 03:17:40|1081.8|1079.3|1081.5|1079.3|1081.8|1079.3|1081.5|1079.3|0
1652239080000|2022-05-11 03:18:00|1082|1079.5|1082|1079.5|1082|1079.5|1082|1079.5|0
1652239090000|2022-05-11 03:18:10|1081.8|1079.8|1082|1079.8|1082|1079.8|1081.8|1079.8|0
1652239100000|2022-05-11 03:18:20|1081.8||1082||1082||1081.8||0
1652239110000|2022-05-11 03:18:30|1081.8|1079.3|1081.5|1079.5|1081.8|1079.5|1081.5|1079.3|0
1652239120000|2022-05-11 03:18:40||1079.3||1079.5||1079.5||1079.3|0
1652239130000|2022-05-11 03:18:50|1082||1082||1082||1082||0
1652239140000|2022-05-11 03:19:00|1081.8|1079.3|1081.5|1079.5|1081.8|1079.5|1081.5|1079.3|0
1652239150000|2022-05-11 03:19:10|1081.8|1079.3|1082|1079.5|1082|1079.5|1081.5|1079.3|0
1652239160000|2022-05-11 03:19:20|1082.3|1079.8|1082|1079.8|1082.3|1080|1081.8|1079.8|0
1652239170000|2022-05-11 03:19:30|1082.5||1082||1082.5||1082||0
1652239180000|2022-05-11 03:19:40|1082.3||1082||1082.3||1082||0
1652239190000|2022-05-11 03:19:50|1082.3||1082||1082.3||1082||0
1652239200000|2022-05-11 03:20:00|1082.3|1080|1082.5|1080.3|1083|1080.3|1082|1080|0
1652239210000|2022-05-11 03:20:10|1082|1080|1082.5|1080|1082.5|1080|1082|1079.8|0
1652239220000|2022-05-11 03:20:20|1082||1082.3||1082.5||1082||0
1652239230000|2022-05-11 03:20:30|1082||1082||1082.5||1082||0
1652239240000|2022-05-11 03:20:40|1082.3||1082||1082.3||1082||0
1652239270000|2022-05-11 03:21:10|1082.5|1079.8|1082|1079.8|1082.5|1079.8|1082|1079.8|0
1652239280000|2022-05-11 03:21:20|1081.8|1080|1081.8|1079.8|1082|1080|1081.8|1079.8|0
1652239290000|2022-05-11 03:21:30|1082|1080|1082|1080|1082|1080|1082|1080|0
1652239300000|2022-05-11 03:21:40|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|0
1652239320000|2022-05-11 03:22:00|1082||1081.5||1082||1081.5||0
1652239360000|2022-05-11 03:22:40|1081.3|1079.3|1081.5|1079.5|1081.5|1079.5|1081.3|1079.3|0
1652239380000|2022-05-11 03:23:00|1082||1081.8||1082||1081.8||0
1652239400000|2022-05-11 03:23:20|1081.5||1081.5||1081.5||1081.5||0
1652239410000|2022-05-11 03:23:30||1079.3||1079.5||1079.5||1079.3|0
1652239420000|2022-05-11 03:23:40||1079.3||1079.3||1079.3||1079.3|0
1652239430000|2022-05-11 03:23:50|1081.3||1081.3||1081.3||1081.3||0
1652239440000|2022-05-11 03:24:00|1081.5|1079|1081|1079.3|1081.5|1079.3|1081|1079|0
1652239450000|2022-05-11 03:24:10||1079||1079||1079.3||1079|0
1652239460000|2022-05-11 03:24:20|1081.5|1079.3|1081.5|1079.3|1081.8|1079.3|1081.5|1079.3|0
1652239470000|2022-05-11 03:24:30|1082|1079.5|1081.8|1079.5|1082|1079.5|1081.8|1079.5|0
1652239480000|2022-05-11 03:24:40|1082||1082||1082||1081.8||0
1652239490000|2022-05-11 03:24:50|1081.8|1079.3|1082|1079.5|1082|1079.5|1081.5|1079.3|0
1652239500000|2022-05-11 03:25:00|1081.8|1079.3|1081.5|1079.5|1081.8|1079.5|1081.5|1079.3|0
1652239510000|2022-05-11 03:25:10|1081.3|1079.3|1081.3|1079|1081.3|1079.5|1081.3|1079|0
1652239520000|2022-05-11 03:25:20|1081||1081||1081||1081||0
1652239530000|2022-05-11 03:25:30||1079.3||1079.3||1079.3||1079|0
1652239540000|2022-05-11 03:25:40||1079||1079.3||1079.3||1079|0
1652239550000|2022-05-11 03:25:50|1080.8|1079|1081|1078.8|1081|1079.3|1080.8|1078.8|0
1652239560000|2022-05-11 03:26:00||1079||1078.8||1079||1078.8|0
1652239570000|2022-05-11 03:26:10|1080.8|1079|1080.8|1078.8|1080.8|1079|1080.8|1078.8|0
1652239580000|2022-05-11 03:26:20|1081|1077.8|1080.5|1077.8|1081|1077.8|1080.5|1077.8|0
1652239590000|2022-05-11 03:26:30|1080.3||1080.3||1080.3||1080.3||0
1652239610000|2022-05-11 03:26:50|1080.5||1080.5||1080.8||1080.5||0
1652239620000|2022-05-11 03:27:00|1080.8|1078.3|1081|1078.5|1081|1078.5|1080.8|1078.3|0
1652239630000|2022-05-11 03:27:10|1080.8||1081||1081.3||1080.8||0
1652239640000|2022-05-11 03:27:20|1081.3|1078.8|1081.3|1078.8|1081.3|1078.8|1081.3|1078.8|0
1652239650000|2022-05-11 03:27:30|1081.5||1081.5||1081.5||1081.3||0
1652239660000|2022-05-11 03:27:40|1081.8||1081.5||1081.8||1081.5||0
1652239670000|2022-05-11 03:27:50|1081.3||1081.3||1081.3||1081.3||0
1652239680000|2022-05-11 03:28:00|1081.5||1081.5||1081.5||1081.3||0
1652239690000|2022-05-11 03:28:10|1081.3||1081||1081.3||1081||0
1652239700000|2022-05-11 03:28:20|1080.8||1080.5||1080.8||1080.5||0
1652239710000|2022-05-11 03:28:30||1078.3||1078.3||1078.3||1078.3|0
1652239720000|2022-05-11 03:28:40|1080.8||1080.5||1080.8||1080.5||0
1652239740000|2022-05-11 03:29:00|1080.8||1080.5||1080.8||1080.5||0
1652239750000|2022-05-11 03:29:10|1081||1080.8||1081||1080.8||0
1652239770000|2022-05-11 03:29:30|1080.5||1080.5||1080.8||1080.5||0
1652239780000|2022-05-11 03:29:40|1080.8||1080.5||1080.8||1080.5||0
1652239790000|2022-05-11 03:29:50|1080.3|1078|1080.5|1078.3|1080.5|1078.3|1080.3|1078|0
1652239800000|2022-05-11 03:30:00|1080.3|1078|1080.3|1078|1080.3|1078.3|1080.3|1078|0
1652239810000|2022-05-11 03:30:10|1080.5|1078.3|1080.5|1078.3|1080.5|1078.3|1080.5|1078|0
1652239820000|2022-05-11 03:30:20|1080.3|1078|1079.8|1078|1080.5|1078|1079.8|1078|0
1652239830000|2022-05-11 03:30:30|1080||1080||1080||1080||0
1652239840000|2022-05-11 03:30:40||1078.3||1078.3||1078.3||1078.3|0
1652239850000|2022-05-11 03:30:50||1078||1078||1078||1078|0
1652239860000|2022-05-11 03:31:00|1079.8|1077.8|1079.8|1077.8|1079.8|1077.8|1079.8|1077.8|0
1652239920000|2022-05-11 03:32:00|1080|1078|1080.5|1078|1080.5|1078|1080|1078|0
1652239930000|2022-05-11 03:32:10|1080.3||1080.3||1080.5||1080.3||0
1652239940000|2022-05-11 03:32:20|1080.5||1080.3||1080.5||1080.3||0
1652239950000|2022-05-11 03:32:30|1080||1080||1080.3||1080||0
1652239970000|2022-05-11 03:32:50|1080.3||1080.3||1080.3||1080.3||0
1652239980000|2022-05-11 03:33:00|1080.5|1078.3|1080.5|1078.3|1080.5|1078.3|1080.5|1078.3|0
1652239990000|2022-05-11 03:33:10|1080.3||1080.3||1080.3||1080.3||0
1652240010000|2022-05-11 03:33:30|1080.5||1080.5||1080.5||1080.5||0
1652240030000|2022-05-11 03:33:50|1080.3||1080.5||1080.5||1080.3||0
1652240040000|2022-05-11 03:34:00|1080.3||1080.8||1080.8||1080.3||0
1652240050000|2022-05-11 03:34:10|1080.5||1080.5||1080.5||1080.5||0
1652240080000|2022-05-11 03:34:40||1078||1078.3||1078.3||1078|0
1652240180000|2022-05-11 03:36:20|1080.8||1080.5||1080.8||1080.5||0
1652240220000|2022-05-11 03:37:00|1080.8|1078.5|1080.8|1078.5|1080.8|1078.5|1080.5|1078.5|0
1652240230000|2022-05-11 03:37:10|1080.5||1080.5||1080.5||1080.5||0
1652240240000|2022-05-11 03:37:20|1080.8||1080.5||1080.8||1080.5||0
1652240250000|2022-05-11 03:37:30||1078.3||1078.3||1078.5||1078.3|0
1652240260000|2022-05-11 03:37:40||1078.5||1078.5||1078.5||1078.5|0
1652240280000|2022-05-11 03:38:00|1080.8||1080.8||1081||1080.8||0
1652240290000|2022-05-11 03:38:10|1081|1078.8|1080.5|1078.5|1081|1078.8|1080.5|1078.3|0
1652240300000|2022-05-11 03:38:20||1078.3||1078.3||1078.5||1078.3|0
1652240310000|2022-05-11 03:38:30||1078.5||1078.5||1078.5||1078.3|0
1652240330000|2022-05-11 03:38:50||1078.3||1078.5||1078.5||1078.3|0
1652240340000|2022-05-11 03:39:00||1078.3||1078.3||1078.5||1078.3|0
1652240350000|2022-05-11 03:39:10|1080.8|1078.5|1080.8|1078.5|1080.8|1078.5|1080.8|1078.3|1
1652240370000|2022-05-11 03:39:30|1081|1078.8|1080.8|1078.8|1081|1078.8|1080.8|1078.5|0
1652240380000|2022-05-11 03:39:40|1081||1080.8||1081||1080.8||0
1652240400000|2022-05-11 03:40:00|1081||1081||1081||1081||0
1652240420000|2022-05-11 03:40:20|1081.3||1081.3||1081.5||1081.3||0
1652240430000|2022-05-11 03:40:30|1081.5|1079.3|1081.8|1079.3|1081.8|1079.3|1081.5|1079.3|0
1652240440000|2022-05-11 03:40:40|1081.5|1079.8|1081.8|1079.8|1081.8|1079.8|1081.5|1079.8|0
1652240450000|2022-05-11 03:40:50|1081.5|1080|1081.8|1079.8|1082|1080|1081.5|1079.8|0
1652240460000|2022-05-11 03:41:00|1082|1080|1082|1080|1082|1080|1082|1079.8|0
1652240470000|2022-05-11 03:41:10|1081.8|1079.8|1081.8|1080|1081.8|1080|1081.8|1079.8|0
1652240480000|2022-05-11 03:41:20||1079.8||1079.8||1080||1079.8|1
1652240490000|2022-05-11 03:41:30|1081.5|1080|1081.8|1080|1082.3|1080|1081.5|1080|0
1652240500000|2022-05-11 03:41:40|1082||1082||1082||1081.8||0
1652240510000|2022-05-11 03:41:50|1082.5||1082.3||1082.5||1082.3||0
1652240520000|2022-05-11 03:42:00|1082||1082||1082||1082||0
1652240560000|2022-05-11 03:42:40|1081.8|1079.8|1081.5|1079.8|1081.8|1079.8|1081.5|1079.8|0
1652240580000|2022-05-11 03:43:00|1081.3||1081.5||1081.5||1081.3||10
1652240590000|2022-05-11 03:43:10|1081.3||1081.5||1081.5||1081.3||0
1652240620000|2022-05-11 03:43:40|1082||1081.5||1082||1081.5||0
1652240650000|2022-05-11 03:44:10|1082||1081.3||1082||1081.3||0
1652240660000|2022-05-11 03:44:20|1081.5||1081.5||1081.5||1081.5||0
1652240700000|2022-05-11 03:45:00|1082.3||1082||1082.3||1082||4
1652240710000|2022-05-11 03:45:10|1082.3||1082||1082.3||1082||0
1652240730000|2022-05-11 03:45:30|1082.3||1082||1082.5||1082||0
1652240750000|2022-05-11 03:45:50|1082.3|1080|1082.3|1080|1082.5|1080|1082.3|1080|0
1652240760000|2022-05-11 03:46:00|1082.5||1082.3||1082.5||1082.3||0
1652240770000|2022-05-11 03:46:10|1082.5||1082.3||1082.5||1082.3||0
1652240780000|2022-05-11 03:46:20|1082.5|1080.3|1082.5|1080.3|1083|1080.3|1082.5|1080.3|0
1652240790000|2022-05-11 03:46:30|1082.8||1082.8||1082.8||1082.8||1
1652240840000|2022-05-11 03:47:20||1079.8||1079.8||1080||1079.8|0
1652240860000|2022-05-11 03:47:40|1082.5|1080|1082.5|1080|1082.5|1080|1082.5|1079.8|0
1652240890000|2022-05-11 03:48:10||1079.8||1079.8||1079.8||1079.8|0
1652240900000|2022-05-11 03:48:20|1082.8||1082.5||1082.8||1082.5||0
1652240990000|2022-05-11 03:49:50||1080||1080||1080||1080|0
1652241000000|2022-05-11 03:50:00||1080.3||1080.3||1080.3||1080.3|0
1652241010000|2022-05-11 03:50:10||1079.8||1080.3||1080.3||1079.8|0
1652241060000|2022-05-11 03:51:00||1080.5||1080.5||1080.5||1080.5|0
1652241130000|2022-05-11 03:52:10||1080.8||1080.8||1080.8||1080.8|0
1652241140000|2022-05-11 03:52:20||1080.5||1080.5||1080.5||1080.5|0
1652241150000|2022-05-11 03:52:30|1082.3|1080.3|1082.3|1080.3|1082.3|1080.5|1082.3|1080.3|0
1652241160000|2022-05-11 03:52:40||1080||1080||1080||1080|0
1652241170000|2022-05-11 03:52:50||1080.3||1080.3||1080.3||1080.3|0
1652241200000|2022-05-11 03:53:20||1080||1080||1080.3||1080|0
1652241220000|2022-05-11 03:53:40|1082|1080.3|1082.3|1080.3|1082.3|1080.3|1082|1080|0
1652241260000|2022-05-11 03:54:20|1082|1080|1082.3|1080|1082.3|1080.3|1082|1080|0
1652241280000|2022-05-11 03:54:40|1082||1082||1082||1082||0
1652241310000|2022-05-11 03:55:10|1081.8||1081.8||1081.8||1081.8||0
1652241320000|2022-05-11 03:55:20||1079.8||1079.8||1079.8||1079.8|0
1652241360000|2022-05-11 03:56:00|1082||1081.5||1082||1081.5||0
1652241420000|2022-05-11 03:57:00||1080||1080||1080||1080|0
1652241440000|2022-05-11 03:57:20|1082||1082||1082||1082||1
1652241460000|2022-05-11 03:57:40|1082.3|1079.8|1082.3|1079.8|1082.3|1079.8|1082.3|1079.8|0
1652241470000|2022-05-11 03:57:50|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|21
1652241480000|2022-05-11 03:58:00|1082.3||1082.5||1082.5||1082.3||0
1652241490000|2022-05-11 03:58:10||1080.8||1080.8||1080.8||1080.8|10
1652241500000|2022-05-11 03:58:20||1081||1080.8||1081||1080.8|0
1652241540000|2022-05-11 03:59:00||1081||1080.8||1081||1080.8|0
1652241580000|2022-05-11 03:59:40||1081||1080.8||1081||1080.8|0
1652241600000|2022-05-11 04:00:00||1080.3||1080.3||1080.5||1080.3|0
1652241620000|2022-05-11 04:00:20|1082.3|1080.5|1082.3|1080.3|1082.3|1080.5|1082.3|1080.3|0
1652241630000|2022-05-11 04:00:30|1082.5|1080.5|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|0
1652241640000|2022-05-11 04:00:40|1082.5||1082.3||1082.5||1082.3||0
1652241650000|2022-05-11 04:00:50|||||||||2
1652241660000|2022-05-11 04:01:00|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|0
1652241680000|2022-05-11 04:01:20||1080.3||1080.3||1080.3||1080.3|3
1652241720000|2022-05-11 04:02:00||1080.5||1080.5||1080.5||1080.3|0
1652241730000|2022-05-11 04:02:10||1080.3||1080.3||1080.3||1080.3|0
1652241750000|2022-05-11 04:02:30|1082.3||1082.3||1082.3||1082.3||0
1652241770000|2022-05-11 04:02:50|1082||1082||1082||1082||0
1652241780000|2022-05-11 04:03:00|1082.3||1082.3||1082.3||1082.3||0
1652241840000|2022-05-11 04:04:00|||||||||3
1652241860000|2022-05-11 04:04:20|||||||||1
1652241870000|2022-05-11 04:04:30|1082.5||1082.3||1082.5||1082.3||0
1652241900000|2022-05-11 04:05:00|1082.5|1080.5|1082.5|1080.3|1082.5|1080.5|1082.5|1080.3|0
1652241920000|2022-05-11 04:05:20|1082.3||1082.3||1082.3||1082||3
1652241930000|2022-05-11 04:05:30|1082.5||1082||1082.5||1082||7
1652241950000|2022-05-11 04:05:50|1081.8|1079.8|1081.5|1079.8|1081.8|1080|1081.5|1079.8|0
1652241960000|2022-05-11 04:06:00|1082|1080|1081.8|1080|1082|1080|1081.5|1079.8|0
1652241970000|2022-05-11 04:06:10||1079.8||1080||1080||1079.8|0
1652241980000|2022-05-11 04:06:20|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|0
1652241990000|2022-05-11 04:06:30|1081.8|1080|1081.8|1079.8|1082.5|1080|1081.8|1079.8|0
1652242000000|2022-05-11 04:06:40|1082|1080|1082|1080|1082|1080|1082|1080|0
1652242010000|2022-05-11 04:06:50|1081.8||1081.8||1081.8||1081.8||0
1652242020000|2022-05-11 04:07:00|1082||1082||1082.3||1082||0
1652242040000|2022-05-11 04:07:20|1081.8||1081.8||1081.8||1081.8||0
1652242050000|2022-05-11 04:07:30|1082||1082||1082||1082||0
1652242080000|2022-05-11 04:08:00|1082.3||1082.3||1082.3||1082.3||1
1652242100000|2022-05-11 04:08:20|1082||1081.8||1082||1081.8||0
1652242110000|2022-05-11 04:08:30||1079.8||1079.8||1080||1079.8|0
1652242140000|2022-05-11 04:09:00|1082|1080|1082|1080|1082.3|1080|1082|1080|0
1652242160000|2022-05-11 04:09:20|1082.3||1082||1082.3||1082||0
1652242200000|2022-05-11 04:10:00|1082.5||1082.3||1082.5||1082.3||0
1652242250000|2022-05-11 04:10:50|||||||||2
1652242260000|2022-05-11 04:11:00|1082||1082.3||1082.5||1082||0
1652242290000|2022-05-11 04:11:30|1082||1082||1082||1082||0
1652242330000|2022-05-11 04:12:10|1082.3||1082.3||1082.3||1082.3||0
1652242340000|2022-05-11 04:12:20|1082.5||1082.3||1082.5||1082.3||0
1652242370000|2022-05-11 04:12:50|1082.5||1082.5||1082.5||1082.5||0
1652242380000|2022-05-11 04:13:00|1082.3||1082.3||1082.3||1082.3||0
1652242420000|2022-05-11 04:13:40|1082||1082||1082||1082||0
1652242430000|2022-05-11 04:13:50|1082.3||1082.3||1082.3||1082||0
1652242440000|2022-05-11 04:14:00|1082.5||1082.5||1082.5||1082.5||0
1652242450000|2022-05-11 04:14:10|1082.3||1082.5||1082.5||1082.3||0
1652242470000|2022-05-11 04:14:30|1082.3||1082.3||1082.3||1082.3||6
1652242500000|2022-05-11 04:15:00|1082.5||1082.3||1082.5||1082.3||0
1652242540000|2022-05-11 04:15:40|1082.5||1082.3||1082.5||1082.3||0
1652242560000|2022-05-11 04:16:00|1082.5||1082.5||1082.5||1082.5||0
1652242570000|2022-05-11 04:16:10|1082.3||1082.3||1082.3||1082.3||0
1652242600000|2022-05-11 04:16:40|1082.5||1082.3||1082.5||1082.3||0
1652242620000|2022-05-11 04:17:00|||||||||1
1652242630000|2022-05-11 04:17:10|||||||||5
1652242640000|2022-05-11 04:17:20|||||||||1
1652242660000|2022-05-11 04:17:40|||||||||1
1652242670000|2022-05-11 04:17:50|1082||1082||1082||1082||0
1652242680000|2022-05-11 04:18:00|1082.3|1079.8|1082|1079.8|1082.3|1080|1082|1079.8|0
1652242690000|2022-05-11 04:18:10|1082.3|1080|1082.3|1080|1082.3|1080|1082.3|1080|0
1652242710000|2022-05-11 04:18:30|1082||1082.3||1082.3||1082||0
1652242720000|2022-05-11 04:18:40|1082||1082||1082||1082||0
1652242740000|2022-05-11 04:19:00|1082.3||1082.3||1082.3||1082.3||0
1652242780000|2022-05-11 04:19:40|1082.5||1082.3||1082.5||1082.3||0
1652242800000|2022-05-11 04:20:00|1082.5||1082.3||1082.5||1082.3||0
1652242820000|2022-05-11 04:20:20|1082.5||1082.5||1082.5||1082.5||0
1652242840000|2022-05-11 04:20:40|1082.3||1082.3||1082.3||1082.3||0
1652242940000|2022-05-11 04:22:20|1082.5||1082.3||1082.5||1082.3||0
1652242960000|2022-05-11 04:22:40|1082.5||1082.5||1082.5||1082.5||0
1652242970000|2022-05-11 04:22:50|1082.3||1082.3||1082.3||1082.3||10
1652242980000|2022-05-11 04:23:00|1082||1082||1082||1082||0
1652242990000|2022-05-11 04:23:10|1082.3||1082.3||1082.3||1082.3||3
1652243000000|2022-05-11 04:23:20|1082||1082||1082||1082||0
1652243010000|2022-05-11 04:23:30||1079.8||1080||1080||1079.8|0
1652243030000|2022-05-11 04:23:50|1082.3||1082.3||1082.3||1082.3||0
1652243040000|2022-05-11 04:24:00|1082.5||1082.3||1082.5||1082.3||0
1652243080000|2022-05-11 04:24:40|1082.5||1082||1082.5||1082||0
1652243100000|2022-05-11 04:25:00|1082.3||1082||1082.3||1082||0
1652243150000|2022-05-11 04:25:50|1082.5||1082.5||1082.5||1082.5||0
1652243160000|2022-05-11 04:26:00|1082.3||1082.3||1082.3||1082.3||0
1652243170000|2022-05-11 04:26:10|1082.5||1082.3||1082.5||1082.3||0
1652243200000|2022-05-11 04:26:40|1082||1082||1082.5||1082||0
1652243210000|2022-05-11 04:26:50|1082.5||1082.5||1082.5||1082.5||0
1652243220000|2022-05-11 04:27:00|1083|1080.5|1082.5|1080.5|1083.3|1080.8|1082.5|1080.5|0
1652243250000|2022-05-11 04:27:30|1083||1082.5||1083||1082.5||0
1652243260000|2022-05-11 04:27:40||1080.8||1080.8||1080.8||1080.8|0
1652243270000|2022-05-11 04:27:50|1083.3|1080.5|1082.8|1080.5|1083.3|1080.8|1082.8|1080.5|0
1652243280000|2022-05-11 04:28:00|1082.5|1080.8|1082.8|1080.8|1082.8|1080.8|1082.5|1080.5|0
1652243290000|2022-05-11 04:28:10|1082.5|1080.5|1082.8|1080.8|1082.8|1080.8|1082.5|1080.5|0
1652243300000|2022-05-11 04:28:20|1083|1080.5|1082.8|1080.8|1083|1080.8|1082.8|1080.5|1
1652243330000|2022-05-11 04:28:50||1080.5||1080.8||1080.8||1080.5|0
1652243340000|2022-05-11 04:29:00||1080.5||1080.5||1080.8||1080.5|0
1652243370000|2022-05-11 04:29:30|1082.5||1082.5||1082.5||1082.5||0
1652243400000|2022-05-11 04:30:00|1082.8|1080.8|1082.5|1080.5|1083|1080.8|1082.5|1080.5|0
1652243410000|2022-05-11 04:30:10|1082.8||1082.5||1082.8||1082.5||2
1652243420000|2022-05-11 04:30:20|1082.8|1080.8|1082.3|1080.3|1082.8|1080.8|1082.3|1080.3|0
1652243430000|2022-05-11 04:30:30|1082||1082.3||1082.3||1081.8||3
1652243440000|2022-05-11 04:30:40|1082.5|1080.5|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|0
1652243450000|2022-05-11 04:30:50|1082||1082||1082||1082||0
1652243470000|2022-05-11 04:31:10|1082.8|1080.5|1082.3|1080.3|1082.8|1080.5|1082|1080.3|2
1652243480000|2022-05-11 04:31:20|1082.5|1080.5|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|0
1652243520000|2022-05-11 04:32:00|1083|1080.5|1082.5|1080.5|1083|1080.8|1082.3|1080.5|0
1652243540000|2022-05-11 04:32:20|1082.8|1080.8|1082.5|1080.5|1082.8|1080.8|1082.5|1080.5|0
1652243560000|2022-05-11 04:32:40|1082.8|1080.8|1082.3|1080.5|1083|1080.8|1082.3|1080.5|0
1652243580000|2022-05-11 04:33:00|1082.5||1082.5||1082.5||1082.3||0
1652243590000|2022-05-11 04:33:10|1083|1081|1082.8|1081|1083|1081|1082.8|1081|0
1652243630000|2022-05-11 04:33:50|1083||1082.8||1083||1082.8||0
1652243640000|2022-05-11 04:34:00|1083||1082.8||1083||1082.8||0
1652243660000|2022-05-11 04:34:20|1083||1082.8||1083||1082.8||0
1652243760000|2022-05-11 04:36:00|1083||1083||1083||1083||0
1652243770000|2022-05-11 04:36:10|1082.8||1082.8||1082.8||1082.8||0
1652243790000|2022-05-11 04:36:30|1083||1082.8||1083||1082.8||0
1652243810000|2022-05-11 04:36:50|1083||1082.8||1083||1082.8||0
1652243820000|2022-05-11 04:37:00|1083||1083||1083||1083||0
1652243880000|2022-05-11 04:38:00|1082.8||1083||1083||1082.8||0
1652243890000|2022-05-11 04:38:10|1082.8|1080.8|1082.5|1080.8|1082.8|1080.8|1082.5|1080.8|0
1652243900000|2022-05-11 04:38:20||1080.5||1080.5||1080.5||1080.5|0
1652243970000|2022-05-11 04:39:30|1082.8|1080.3|1082.3|1080.3|1082.8|1080.5|1082.3|1080.3|0
1652244000000|2022-05-11 04:40:00|1082.8|1080.5|1082.3|1080.3|1082.8|1080.5|1082.3|1080.3|0
1652244020000|2022-05-11 04:40:20|1082||1082||1082||1082||0
1652244030000|2022-05-11 04:40:30|1082.3||1082.3||1082.3||1082.3||0
1652244050000|2022-05-11 04:40:50|1082.5|1080.5|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|0
1652244060000|2022-05-11 04:41:00||1080.5||1080.3||1080.5||1080.3|0
1652244080000|2022-05-11 04:41:20|1082||1082||1082||1082||0
1652244100000|2022-05-11 04:41:40|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|0
1652244110000|2022-05-11 04:41:50|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|1082|1080.3|12
1652244120000|2022-05-11 04:42:00|1082||1082||1082||1082||0
1652244130000|2022-05-11 04:42:10|1082.3||1082||1082.3||1082||0
1652244170000|2022-05-11 04:42:50|1082.3||1082.3||1082.3||1082.3||0
1652244190000|2022-05-11 04:43:10|1082.5|1080.5|1082|1080.3|1082.8|1080.5|1082|1080.3|0
1652244200000|2022-05-11 04:43:20|1082.3||1082.3||1082.3||1082.3||0
1652244230000|2022-05-11 04:43:50|1082|1080.5|1082|1080.3|1082|1080.5|1082|1080.3|0
1652244250000|2022-05-11 04:44:10|1082.3||1082.3||1082.3||1082.3||0
1652244290000|2022-05-11 04:44:50|1082|1080.5|1082|1080.3|1082|1080.5|1082|1080.3|0
1652244300000|2022-05-11 04:45:00|1082.3|1080.5|1082.5|1080.5|1082.5|1080.5|1082.3|1080.3|0
1652244310000|2022-05-11 04:45:10|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|0
1652244320000|2022-05-11 04:45:20||1080.5||1080.5||1080.5||1080.5|0
1652244350000|2022-05-11 04:45:50|1082.5||1082.3||1082.5||1082.3||0
1652244360000|2022-05-11 04:46:00||1080.3||1080.5||1080.5||1080.3|0
1652244390000|2022-05-11 04:46:30||1080.3||1080.3||1080.3||1080.3|0
1652244430000|2022-05-11 04:47:10||1080.5||1080.5||1080.5||1080.5|0
1652244450000|2022-05-11 04:47:30|1082.5|1080.3|1082.5|1080.5|1082.5|1080.5|1082.3|1080.3|0
1652244460000|2022-05-11 04:47:40|1082.3|1080.3|1082|1080.3|1082.3|1080.3|1082|1080.3|0
1652244470000|2022-05-11 04:47:50|1082.8|1080.5|1082.3|1080.3|1082.8|1080.5|1082.3|1080.3|0
1652244510000|2022-05-11 04:48:30|1082||1082.3||1082.3||1082||0
1652244520000|2022-05-11 04:48:40|1082||1082||1082||1082||0
1652244530000|2022-05-11 04:48:50|1082.3|1080.5|1082|1080.3|1082.5|1080.5|1082|1080.3|0
1652244540000|2022-05-11 04:49:00|1082.3||1082.3||1082.3||1082.3||0
1652244560000|2022-05-11 04:49:20|1082|1080.5|1082.3|1080.5|1082.3|1080.5|1082|1080.5|0
1652244570000|2022-05-11 04:49:30|1082.5||1082.3||1082.5||1082.3||0
1652244580000|2022-05-11 04:49:40|1082.5||1082.3||1082.5||1082.3||0
1652244600000|2022-05-11 04:50:00|1082.5||1082.5||1082.5||1082.5||0
1652244610000|2022-05-11 04:50:10|1082.3||1082.3||1082.3||1082.3||0
1652244660000|2022-05-11 04:51:00|1083|1080.8|1083|1081|1083|1081.3|1082.5|1080.8|0
1652244730000|2022-05-11 04:52:10|1082.8||1082.8||1082.8||1082.8||0
1652244750000|2022-05-11 04:52:30|1082.5|1080.8|1082.5|1080.5|1082.5|1080.8|1082.5|1080.5|0
1652244770000|2022-05-11 04:52:50|1082.8|1080.3|1082.8|1080.5|1082.8|1080.5|1082.8|1080.3|0
1652244850000|2022-05-11 04:54:10|1082.5|1080.3|1082.5|1080.3|1082.5|1080.3|1082.5|1080.3|0
1652244870000|2022-05-11 04:54:30|1082.3|1080.5|1082.3|1080.3|1082.3|1080.5|1082.3|1080.3|0
1652244890000|2022-05-11 04:54:50||1080.5||1080.5||1080.5||1080.5|0
1652244900000|2022-05-11 04:55:00|1081.8|1080.3|1082.8|1080.8|1082.8|1080.8|1081.8|1080.3|1
1652244910000|2022-05-11 04:55:10||1081||1081||1081||1081|0
1652244920000|2022-05-11 04:55:20|1083|1080.8|1082.8|1081|1083|1081|1082.8|1080.8|0
1652244930000|2022-05-11 04:55:30||1080.8||1080.8||1081||1080.8|4
1652244940000|2022-05-11 04:55:40|1083|1081|1083|1081|1083|1081|1082.8|1081|0
1652245140000|2022-05-11 04:59:00|1083.8|1081.3|1083.5|1081.8|1083.8|1081.8|1083.5|1081.3|0
1652245150000|2022-05-11 04:59:10|1083.8||1083.5||1083.8||1083.5||0
1652245160000|2022-05-11 04:59:20|1083.8||1083.8||1083.8||1083.5||0
1652245170000|2022-05-11 04:59:30|1084.5||1084||1084.5||1083.8||0
1652245190000|2022-05-11 04:59:50|1083.8||1084||1084||1083.8||0
1652245200000|2022-05-11 05:00:00|1084.3||1084||1084.3||1084||0
1652245290000|2022-05-11 05:01:30|1084.3||1084||1084.3||1084||0
1652245370000|2022-05-11 05:02:50|1084.3||1084.5||1084.5||1084.3||3
1652245390000|2022-05-11 05:03:10|1084.8||1084.8||1084.8||1084.8||0
1652245540000|2022-05-11 05:05:40||1082||1082||1082||1082|0
1652245690000|2022-05-11 05:08:10|1084.5||1084.5||1084.5||1084.5||0
1652245710000|2022-05-11 05:08:30|1083.8||1084.5||1084.5||1083.8||1
1652245770000|2022-05-11 05:09:30|1084.8||1086.3||1086.3||1084.8||34
1652245780000|2022-05-11 05:09:40|1086.5||1086.3||1086.5||1086.3||0
1652245820000|2022-05-11 05:10:20|1086.5|1082.8|1086.3|1082.8|1086.5|1082.8|1086.3|1082.8|0
1652245880000|2022-05-11 05:11:20|1086.5||1086.3||1086.5||1086.3||0
1652245990000|2022-05-11 05:13:10|1086.5|1083.3|1086.3|1084|1086.5|1084|1086.3|1083.3|0
1652246010000|2022-05-11 05:13:30||1084.3||1084.3||1084.5||1084.3|0
1652246020000|2022-05-11 05:13:40|1087|1084.5|1088.5|1085|1088.5|1085.3|1087|1084.5|0
1652246070000|2022-05-11 05:14:30|||||||||8
1652246100000|2022-05-11 05:15:00||1085.5||1086.3||1086.8||1085.5|4
1652246110000|2022-05-11 05:15:10||1086.5||1086.5||1086.5||1086.5|0
1652246130000|2022-05-11 05:15:30|1088||1087.8||1088||1087.8||0
1652246140000|2022-05-11 05:15:40|1088|1086.8|1088.5|1086.8|1088.5|1086.8|1087.8|1086.8|5
1652246260000|2022-05-11 05:17:40||1086.5||1086.5||1086.5||1086.5|0
1652246270000|2022-05-11 05:17:50|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|10
1652246400000|2022-05-11 05:20:00|||||||||2
1652246450000|2022-05-11 05:20:50|||||||||1
1652246500000|2022-05-11 05:21:40|1089.3||1089||1089.3||1089||1
1652246510000|2022-05-11 05:21:50|1089.5|1087|1089.8|1087|1089.8|1087|1089.5|1087|21
1652246570000|2022-05-11 05:22:50||1087.8||1087.8||1087.8||1087.8|0
1652246600000|2022-05-11 05:23:20||1087.5||1087.5||1087.5||1087.5|0
1652246640000|2022-05-11 05:24:00||1087.8||1087.5||1087.8||1087.5|2
1652246680000|2022-05-11 05:24:40|||||||||4
1652246690000|2022-05-11 05:24:50|1089.3|1087.3|1088.8|1087|1089.3|1087.3|1088.8|1087|1
1652246700000|2022-05-11 05:25:00|1089||1089||1089||1089||0
1652246710000|2022-05-11 05:25:10|1088.8|1086.8|1088.5|1086.8|1088.8|1086.8|1088.5|1086.8|3
1652246760000|2022-05-11 05:26:00|1088.3||1088.3||1088.3||1088.3||1
1652246770000|2022-05-11 05:26:10|1089||1089||1089||1089||3
1652246810000|2022-05-11 05:26:50||1087||1087||1087||1087|2
1652246830000|2022-05-11 05:27:10|||||||||1
1652246940000|2022-05-11 05:29:00|1087.8|1086.5|1088.5|1086.8|1088.5|1087|1087.8|1086.5|25
1652246960000|2022-05-11 05:29:20|1088.3|1086.5|1088.3|1086.8|1088.3|1086.8|1088.3|1086.5|0
1652246970000|2022-05-11 05:29:30|1088.5||1088.5||1088.5||1088.5||0
1652246980000|2022-05-11 05:29:40||1087||1087||1087||1086.8|0
1652247000000|2022-05-11 05:30:00|1089.5|1087.3|1089.5|1087.8|1090|1087.8|1089.3|1087.3|6
1652247010000|2022-05-11 05:30:10|1090|1088|1089.8|1088|1090.5|1088|1089.8|1088|1
1652247020000|2022-05-11 05:30:20|1090.5|1088.5|1090.5|1088.8|1091.8|1088.8|1090.3|1088.5|18
1652247030000|2022-05-11 05:30:30|1092||1090.5||1092||1090.5||1
1652247040000|2022-05-11 05:30:40|1090.3||1090.3||1090.3||1090.3||0
1652247050000|2022-05-11 05:30:50|1091.3||1090.5||1091.3||1090.5||10
1652247060000|2022-05-11 05:31:00|1091.8|1089.3|1090.8|1089|1092|1089.3|1090.8|1089|2
1652247070000|2022-05-11 05:31:10|1090.5|1088.8|1090.3|1088.5|1090.5|1088.8|1090.3|1088.5|0
1652247080000|2022-05-11 05:31:20|1090.8||1090.5||1090.8||1090.5||0
1652247090000|2022-05-11 05:31:30|1090.8||1090.5||1090.8||1090.5||1
1652247100000|2022-05-11 05:31:40|1090.8||1090.3||1090.8||1090.3||9
1652247110000|2022-05-11 05:31:50|1090.8||1090||1090.8||1090||0
1652247120000|2022-05-11 05:32:00|1089.8|1087.3|1088.5|1086.3|1089.8|1087.3|1088|1086.3|15
1652247130000|2022-05-11 05:32:10|1088.3|1086.5|1088.5|1086.3|1088.5|1086.5|1088|1086.3|0
1652247140000|2022-05-11 05:32:20|1088.8|1086.5|1088.8|1087|1088.8|1087|1088.8|1086.3|0
1652247150000|2022-05-11 05:32:30|1089.3||1089.3||1089.3||1089.3||0
1652247160000|2022-05-11 05:32:40|1089.8|1087.3|1090|1088|1090.5|1088|1089.8|1087.3|8
1652247190000|2022-05-11 05:33:10|1089.8||1089.8||1089.8||1089.8||0
1652247200000|2022-05-11 05:33:20|1090|1088.3|1090.5|1088.3|1090.5|1088.3|1090|1088.3|0
1652247210000|2022-05-11 05:33:30|1090.3|1087|1089.8|1087.5|1090.3|1087.5|1089.8|1087|9
1652247220000|2022-05-11 05:33:40||1087.3||1087.5||1087.5||1087.3|0
1652247230000|2022-05-11 05:33:50||1087.3||1087.3||1087.3||1087.3|0
1652247240000|2022-05-11 05:34:00|1089.5|1087.5|1089|1086.8|1089.5|1087.5|1089|1086.3|0
1652247250000|2022-05-11 05:34:10||1087.3||1087||1087.3||1087|0
1652247260000|2022-05-11 05:34:20||1087.3||1087||1087.3||1087|0
1652247270000|2022-05-11 05:34:30|1088.8|1087.3|1088.8|1087|1088.8|1087.3|1088.8|1087|0
1652247280000|2022-05-11 05:34:40|1088.5|1086.5|1089.5|1087.5|1089.5|1087.5|1088.5|1086.5|5
1652247290000|2022-05-11 05:34:50|1089||1089.3||1089.5||1089||0
1652247310000|2022-05-11 05:35:10|1089|1086.5|1088.8|1086.8|1089|1086.8|1088.3|1086.5|9
1652247320000|2022-05-11 05:35:20|1088.5|1086.5|1088.3|1086.5|1088.8|1086.8|1088.3|1086.5|0
1652247330000|2022-05-11 05:35:30|1088.5|1087|1088.3|1086.5|1088.5|1087|1088.3|1086.5|11
1652247340000|2022-05-11 05:35:40||1086.8||1086.8||1086.8||1086.8|0
1652247350000|2022-05-11 05:35:50||1086.5||1086.8||1086.8||1086.5|0
1652247360000|2022-05-11 05:36:00|1088|1086.5|1088.3|1086.3|1088.3|1086.5|1088|1086.3|0
1652247380000|2022-05-11 05:36:20|1088||1088||1088.3||1088||0
1652247390000|2022-05-11 05:36:30|1087.8|1086|1087.5|1085.5|1087.8|1086|1087.5|1085.5|0
1652247400000|2022-05-11 05:36:40|1087.8||1087.8||1087.8||1087.8||0
1652247410000|2022-05-11 05:36:50|1087.5||1087.5||1087.5||1087.5||0
1652247420000|2022-05-11 05:37:00||1085||1085||1085||1085|0
1652247430000|2022-05-11 05:37:10||1084.8||1085||1085||1084.8|0
1652247440000|2022-05-11 05:37:20||1084.8||1084.8||1085||1084.8|0
1652247450000|2022-05-11 05:37:30||1085||1084.8||1085||1084.8|2
1652247460000|2022-05-11 05:37:40||1085||1084.8||1085||1084.8|0
1652247470000|2022-05-11 05:37:50||1085||1084.8||1085||1084.8|0
1652247480000|2022-05-11 05:38:00||1085||1085||1085||1085|1
1652247490000|2022-05-11 05:38:10||1084.8||1084.8||1085||1084.8|0
1652247500000|2022-05-11 05:38:20||1085||1085||1085||1084.8|0
1652247510000|2022-05-11 05:38:30||1084.8||1085||1085||1084.8|0
1652247520000|2022-05-11 05:38:40||1084.8||1084.8||1085||1084.8|0
1652247530000|2022-05-11 05:38:50||1085||1085||1085||1084.8|0
1652247540000|2022-05-11 05:39:00||1084.8||1085||1085||1084.8|0
1652247560000|2022-05-11 05:39:20|1087||1087||1087||1087||0
1652247570000|2022-05-11 05:39:30|1086.5|1084.8|1085.8|1084|1086.5|1084.8|1085.8|1084|5
1652247580000|2022-05-11 05:39:40|1085.5||1085.5||1085.5||1085.5||0
1652247590000|2022-05-11 05:39:50|1086|1083.5|1086.3|1084|1086.3|1084|1086|1083.5|5
1652247600000|2022-05-11 05:40:00|1086.5|1083.8|1087|1084.3|1087|1084.3|1086.5|1083.8|0
1652247630000|2022-05-11 05:40:30||1084.5||1084.8||1084.8||1084.5|0
1652247640000|2022-05-11 05:40:40|1087.5||1087.5||1087.5||1087.5||0
1652247650000|2022-05-11 05:40:50|1087.3||1087.3||1087.3||1087.3||0
1652247660000|2022-05-11 05:41:00|1087.5||1087||1087.5||1087||0
1652247670000|2022-05-11 05:41:10|1087.3||1087.3||1087.3||1087.3||0
1652247710000|2022-05-11 05:41:50|1087||1087||1087||1087||0
1652247730000|2022-05-11 05:42:10|1086.8||1086.8||1086.8||1086.8||0
1652247740000|2022-05-11 05:42:20|1087.3||1087||1087.3||1087||1
1652247760000|2022-05-11 05:42:40|1087.3||1087||1087.3||1087||0
1652247770000|2022-05-11 05:42:50|1087.3||1087||1087.3||1087||0
1652247780000|2022-05-11 05:43:00|1086.8||1086.8||1086.8||1086.8||0
1652247800000|2022-05-11 05:43:20|1087.3||1087.3||1087.5||1087.3||5
1652247810000|2022-05-11 05:43:30|1087||1086.8||1087||1086.8||5
1652247820000|2022-05-11 05:43:40|1086.5||1086.5||1086.5||1086.5||5
1652247830000|2022-05-11 05:43:50|1086.3||1086.3||1086.3||1086.3||10
1652247840000|2022-05-11 05:44:00|1087|1085.8|1087.3|1085.8|1087.3|1085.8|1087|1085.8|24
1652247850000|2022-05-11 05:44:10|||||||||21
1652247860000|2022-05-11 05:44:20|||||||||20
1652247870000|2022-05-11 05:44:30|1087||1087.3||1087.3||1087||33
1652247880000|2022-05-11 05:44:40|1087.5||1087.3||1087.5||1087.3||2
1652247890000|2022-05-11 05:44:50|1087.5||1087.5||1087.5||1087.3||2
1652247900000|2022-05-11 05:45:00|1087.3||1087.5||1087.5||1087.3||1
1652247910000|2022-05-11 05:45:10|1087.3|1086|1087.5|1086|1087.5|1086|1087.3|1085.8|1
1652247920000|2022-05-11 05:45:20||1085.8||1086||1086||1085.8|0
1652247930000|2022-05-11 05:45:30|1087.8|1086.3|1088.3|1086.5|1088.5|1086.5|1087.8|1086.3|4
1652247940000|2022-05-11 05:45:40|1088|1086.3|1087.3|1085.8|1088|1086.3|1087.3|1085.8|1
1652247950000|2022-05-11 05:45:50|1087.8|1086.5|1088|1086.5|1088|1086.5|1087.8|1086.5|14
1652247970000|2022-05-11 05:46:10|||||||||3
1652247980000|2022-05-11 05:46:20|1087.8||1087.8||1087.8||1087.8||4
1652247990000|2022-05-11 05:46:30|1088||1088||1088||1088||13
1652248010000|2022-05-11 05:46:50|1087.8||1087.8||1087.8||1087.8||1
1652248020000|2022-05-11 05:47:00|1088||1088.3||1088.3||1088||2
1652248030000|2022-05-11 05:47:10|1088||1088||1088||1088||0
1652248040000|2022-05-11 05:47:20|1088.3|1087.5|1089|1087.5|1090|1087.5|1088.3|1087.5|14
1652248050000|2022-05-11 05:47:30|1089.8|1088|1090|1088|1090.3|1088|1089.5|1088|11
1652248060000|2022-05-11 05:47:40|1090.3|1087.8|1089.5|1087.5|1090.5|1087.8|1089.5|1087.5|14
1652248070000|2022-05-11 05:47:50|1089.8||1089.5||1089.8||1089.5||0
1652248080000|2022-05-11 05:48:00|1090||1089.5||1090||1089.3||5
1652248090000|2022-05-11 05:48:10|1089.3||1089.3||1089.3||1089.3||0
1652248110000|2022-05-11 05:48:30|1090||1090||1090||1089.8||1
1652248120000|2022-05-11 05:48:40||1087.8||1087.5||1087.8||1087.5|0
1652248130000|2022-05-11 05:48:50|1090.3||1090||1090.3||1090||0
1652248140000|2022-05-11 05:49:00|1089.8||1089.8||1090||1089.8||0
1652248150000|2022-05-11 05:49:10|1089.5||1089.8||1090||1089.5||10
1652248160000|2022-05-11 05:49:20|1089.5||1089.5||1089.5||1089.5||0
1652248170000|2022-05-11 05:49:30|1089.3|1087.8|1089.5|1087.5|1089.8|1087.8|1089.3|1087.5|8
1652248180000|2022-05-11 05:49:40|1089.3||1089.5||1089.5||1089.3||0
1652248190000|2022-05-11 05:49:50|1089||1089||1089||1089||0
1652248200000|2022-05-11 05:50:00|1088.8||1089||1089||1088.8||3
1652248230000|2022-05-11 05:50:30|1088.8|1086.5|1088.8|1086.5|1088.8|1086.5|1088.8|1086.5|7
1652248260000|2022-05-11 05:51:00|1089.3||1089.3||1089.3||1089.3||0
1652248280000|2022-05-11 05:51:20|1089.5||1089.5||1089.8||1089.5||0
1652248290000|2022-05-11 05:51:30|1089.8|1087.8|1090|1087.8|1090|1087.8|1089.8|1087.8|0
1652248300000|2022-05-11 05:51:40|1089.8||1090||1090||1089.8||20
1652248320000|2022-05-11 05:52:00||1088.3||1088.3||1088.3||1088.3|0
1652248330000|2022-05-11 05:52:10||1088.5||1088.3||1088.8||1088.3|33
1652248340000|2022-05-11 05:52:20|1089.8||1090||1090||1089.8||34
1652248350000|2022-05-11 05:52:30|1089.8|1088|1089|1087.3|1089.8|1088|1089|1087.3|2
1652248370000|2022-05-11 05:52:50|1088.8||1088.8||1088.8||1088.5||0
1652248380000|2022-05-11 05:53:00|1088.5||1088.8||1088.8||1088.5||0
1652248400000|2022-05-11 05:53:20|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1652248410000|2022-05-11 05:53:30||1087.8||1087.5||1087.8||1087.5|0
1652248430000|2022-05-11 05:53:50|1088.8|1087.3|1088.3|1086.5|1089|1087.3|1088.3|1086.5|1
1652248450000|2022-05-11 05:54:10|1088||1088||1088||1088||0
1652248470000|2022-05-11 05:54:30|||||||||4
1652248480000|2022-05-11 05:54:40||1086.8||1086.8||1086.8||1086.8|1
1652248490000|2022-05-11 05:54:50|1088.3||1088.3||1088.3||1088.3||1
1652248500000|2022-05-11 05:55:00|1088.8|1087.3|1089.3|1087.3|1089.3|1087.3|1088.8|1087.3|1
1652248510000|2022-05-11 05:55:10|1089.8|1087.5|1089.5|1087.5|1089.8|1087.5|1089.5|1087.5|0
1652248530000|2022-05-11 05:55:30|1089.3|1087.3|1089|1087.3|1089.3|1087.3|1089|1087.3|1
1652248560000|2022-05-11 05:56:00|1088.8|1087|1088.5|1087|1088.8|1087|1088.5|1087|0
1652248570000|2022-05-11 05:56:10|1088.8||1088.8||1088.8||1088.8||5
1652248590000|2022-05-11 05:56:30|1088.5||1088.5||1088.5||1088.5||0
1652248600000|2022-05-11 05:56:40|1088.3|1086.5|1088.3|1086.5|1088.5|1086.5|1088|1086.5|16
1652248610000|2022-05-11 05:56:50|1088||1088||1088||1087.8||0
1652248620000|2022-05-11 05:57:00|1088.3||1088.3||1088.3||1088.3||0
1652248640000|2022-05-11 05:57:20|||||||||1
1652248670000|2022-05-11 05:57:50|||||||||1
1652248700000|2022-05-11 05:58:20|1088.5|1086.8|1088.8|1087|1088.8|1087|1088.5|1086.8|3
1652248710000|2022-05-11 05:58:30|1089|1087.3|1087.8|1086.5|1089|1087.3|1087.8|1086.5|2
1652248720000|2022-05-11 05:58:40|1088||1088||1088||1088||1
1652248730000|2022-05-11 05:58:50|1088.3||1088.3||1088.3||1088.3||0
1652248750000|2022-05-11 05:59:10|1088.5||1088.3||1088.5||1088.3||0
1652248770000|2022-05-11 05:59:30|1088||1088||1088.3||1088||0
1652248780000|2022-05-11 05:59:40|1088.3||1088.3||1088.3||1088||0
1652248790000|2022-05-11 05:59:50|1088||1088.3||1088.3||1088||1
1652248800000|2022-05-11 06:00:00|1088||1088.3||1088.3||1087.8||1
1652248810000|2022-05-11 06:00:10|1088.8|1087.3|1088.8|1087.3|1089|1087.3|1088.8|1087.3|3
1652248830000|2022-05-11 06:00:30|1088.5||1088.8||1088.8||1088.5||1
1652248850000|2022-05-11 06:00:50|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|5
1652248860000|2022-05-11 06:01:00|1088|1086.5|1088.5|1086.5|1088.5|1086.5|1088|1086.5|3
1652248870000|2022-05-11 06:01:10|1088.3|1086.8|1088.8|1087.3|1089|1087.3|1088.3|1086.8|5
1652248880000|2022-05-11 06:01:20|1089||1088.8||1089||1088.8||0
1652248920000|2022-05-11 06:02:00|||||||||1
1652248930000|2022-05-11 06:02:10|1089|1087.5|1089.3|1087.5|1089.3|1087.5|1089|1087.5|1
1652248940000|2022-05-11 06:02:20|1089.5|1087.8|1090|1088.5|1090|1088.5|1089.5|1087.8|0
1652248950000|2022-05-11 06:02:30||1088.8||1088.8||1088.8||1088.8|0
1652248960000|2022-05-11 06:02:40|1089.8|1088.3|1089.3|1087.5|1089.8|1088.3|1089.3|1087.5|3
1652249000000|2022-05-11 06:03:20|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|7
1652249010000|2022-05-11 06:03:30|||||||||3
1652249030000|2022-05-11 06:03:50|||||||||1
1652249040000|2022-05-11 06:04:00|1089.5||1089.5||1089.5||1089.5||0
1652249050000|2022-05-11 06:04:10|1090||1090||1090||1090||1
1652249060000|2022-05-11 06:04:20||1088.5||1088.5||1088.5||1088.5|0
1652249070000|2022-05-11 06:04:30||1088.8||1088.3||1088.8||1088.3|11
1652249080000|2022-05-11 06:04:40|1089.8|1088|1090|1088.3|1090|1088.3|1089.5|1087.8|0
1652249090000|2022-05-11 06:04:50|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1088|1
1652249100000|2022-05-11 06:05:00|1090|1088.3|1090|1088.5|1090|1088.5|1090|1088.3|0
1652249110000|2022-05-11 06:05:10|1090.5|1088.8|1091|1089.5|1091|1089.5|1090.5|1088.8|7
1652249120000|2022-05-11 06:05:20|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.5|1089.5|2
1652249130000|2022-05-11 06:05:30|1091.8|1090|1091|1089.3|1091.8|1090.3|1090.8|1089.3|2
1652249140000|2022-05-11 06:05:40|1090.8|1089|1091|1089.3|1091|1089.3|1090.8|1089|0
1652249150000|2022-05-11 06:05:50|1091.3|1089.5|1091.5|1089.8|1091.5|1089.8|1090.8|1089.3|0
1652249160000|2022-05-11 06:06:00|1091.8|1090.3|1091.3|1089.5|1092|1090.5|1091.3|1089.5|1
1652249170000|2022-05-11 06:06:10||1089.8||1089.8||1089.8||1089.5|0
1652249200000|2022-05-11 06:06:40|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|1
1652249210000|2022-05-11 06:06:50|1090.8||1091||1091||1090.8||0
1652249230000|2022-05-11 06:07:10|1090.8||1091||1091||1090.8||4
1652249240000|2022-05-11 06:07:20|1090.8|1089|1090.5|1088.8|1091|1089|1090.5|1088.8|2
1652249270000|2022-05-11 06:07:50|1090.3|1088.3|1090|1088.3|1090.3|1088.5|1090|1088.3|1
1652249280000|2022-05-11 06:08:00||1088.5||1088.8||1088.8||1088.3|0
1652249310000|2022-05-11 06:08:30|1089.8|1088.3|1090.3|1088.5|1090.3|1088.8|1089.8|1088.3|6
1652249320000|2022-05-11 06:08:40||1088.8||1088.8||1088.8||1088.8|2
1652249330000|2022-05-11 06:08:50|1091|1089.5|1091.3|1089.8|1091.3|1089.8|1091|1089.5|21
1652249340000|2022-05-11 06:09:00|1091|1089.3|1091.5|1089.8|1091.5|1089.8|1090.8|1089.3|11
1652249350000|2022-05-11 06:09:10|1091.8|1090.3|1091.3|1089.5|1092|1090.5|1091|1089.3|11
1652249360000|2022-05-11 06:09:20|1091|1089.3|1091|1089.3|1091|1089.3|1090.8|1089.3|1
1652249370000|2022-05-11 06:09:30||1089.5||1089.5||1089.5||1089.3|1
1652249380000|2022-05-11 06:09:40|1090.8|1089.3|1090.5|1088.8|1090.8|1089.3|1090.5|1088.8|3
1652249390000|2022-05-11 06:09:50|1090.3|1088.5|1090.3|1088.8|1090.3|1088.8|1090.3|1088.5|0
1652249420000|2022-05-11 06:10:20|1090|1088.5|1090.3|1088.8|1090.5|1088.8|1090|1088.3|9
1652249440000|2022-05-11 06:10:40|1090|1088.5|1090.3|1088.5|1090.3|1088.5|1090|1088.5|0
1652249450000|2022-05-11 06:10:50|1090|1088.3|1089.8|1088|1090|1088.3|1089.8|1088|0
1652249460000|2022-05-11 06:11:00|1089.5|1088.3|1089.8|1088.3|1089.8|1088.3|1089.5|1088.3|0
1652249470000|2022-05-11 06:11:10|1089.5|1088|1088.8|1087.3|1089.8|1088|1088.8|1087|5
1652249480000|2022-05-11 06:11:20|1089.5|1087.8|1089|1087.5|1089.5|1087.8|1089|1087.5|1
1652249500000|2022-05-11 06:11:40|1089.3||1089.3||1089.3||1089.3||2
1652249530000|2022-05-11 06:12:10|1090|1087.8|1090.3|1088.8|1090.5|1088.8|1090|1087.8|6
1652249540000|2022-05-11 06:12:20|1090|1088.5|1090|1088.3|1090.3|1088.5|1090|1088.3|0
1652249550000|2022-05-11 06:12:30|1090.3|1088.5|1090.3|1088.8|1090.5|1088.8|1090.3|1088.5|3
1652249570000|2022-05-11 06:12:50|1089.5|1088|1089.8|1088|1089.8|1088|1089.5|1088|1
1652249580000|2022-05-11 06:13:00|1090|1088.5|1090|1088.3|1090|1088.5|1090|1088.3|0
1652249590000|2022-05-11 06:13:10|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1088|0
1652249600000|2022-05-11 06:13:20|1089.8|1088.3|1090|1088.3|1090|1088.3|1089.8|1088.3|11
1652249610000|2022-05-11 06:13:30|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.3|2
1652249620000|2022-05-11 06:13:40|1090.3||1090||1090.3||1090||0
1652249630000|2022-05-11 06:13:50|1090.3||1090||1090.3||1090||0
1652249640000|2022-05-11 06:14:00|1090.3||1090.5||1090.5||1090||0
1652249650000|2022-05-11 06:14:10||1088.8||1088.8||1088.8||1088.8|0
1652249680000|2022-05-11 06:14:40|1090.3||1090.3||1090.3||1090.3||0
1652249700000|2022-05-11 06:15:00|1090|1088.3|1091.3|1089.5|1091.3|1089.5|1089.8|1088|7
1652249710000|2022-05-11 06:15:10|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.3|1089.8|0
1652249720000|2022-05-11 06:15:20|1091.8|1090|1092|1090.3|1092.5|1090.8|1091.8|1090|9
1652249730000|2022-05-11 06:15:30|1091.8|1089.8|1091.8|1089.8|1092|1090|1091.5|1089.8|0
1652249740000|2022-05-11 06:15:40|1091.5|1090|1092.5|1090.8|1092.5|1090.8|1091.5|1090|2
1652249750000|2022-05-11 06:15:50|1092.3|1090.5|1092.3|1090.5|1092.5|1090.8|1092.3|1090.5|0
1652249760000|2022-05-11 06:16:00|1092.5|1090.8|1092.8|1091|1092.8|1091.3|1092.5|1090.8|1
1652249770000|2022-05-11 06:16:10|1092.5||1092.8||1092.8||1092.5||0
1652249780000|2022-05-11 06:16:20|1092.5|1091.3|1093|1091.5|1093|1091.5|1092.5|1090.8|7
1652249790000|2022-05-11 06:16:30|1093.5|1091.8|1093.3|1091.8|1093.5|1091.8|1093.3|1091.8|9
1652249800000|2022-05-11 06:16:40|1093|1092.3|1093.8|1092.3|1093.8|1092.3|1093|1092.3|2
1652249810000|2022-05-11 06:16:50|1093.5||1093.8||1093.8||1093.5||2
1652249820000|2022-05-11 06:17:00|1093.5|1091.5|1093.3|1091.5|1093.8|1091.5|1092.8|1091|6
1652249830000|2022-05-11 06:17:10|1093|1091.3|1092.8|1091.3|1093|1091.3|1092.8|1091|0
1652249840000|2022-05-11 06:17:20||1090.8||1091.3||1091.3||1090.8|1
1652249850000|2022-05-11 06:17:30|1092.5||1092.8||1093||1092.5||0
1652249860000|2022-05-11 06:17:40|1092.5|1090.8|1092|1090.5|1092.8|1090.8|1092|1090.3|1
1652249870000|2022-05-11 06:17:50|1091.8|1090.3|1091.8|1090|1091.8|1090.3|1091.8|1090|0
1652249880000|2022-05-11 06:18:00||1090.3||1090.3||1090.3||1090.3|0
1652249900000|2022-05-11 06:18:20|1092.5|1090.8|1092.5|1091|1092.5|1091.3|1092.5|1090.5|2
1652249910000|2022-05-11 06:18:30|1093|1091.3|1092.5|1090.8|1093|1091.3|1092.5|1090.8|1
1652249940000|2022-05-11 06:19:00|1093|1091.3|1093|1091.3|1093|1091.5|1093|1091.3|2
1652249950000|2022-05-11 06:19:10||1091.5||1091.3||1091.5||1091.3|0
1652249960000|2022-05-11 06:19:20|1092.8|1091|1092.5|1090.8|1092.8|1091|1092.5|1090.8|0
1652249970000|2022-05-11 06:19:30||1091||1091||1091||1091|0
1652249980000|2022-05-11 06:19:40|1093|1091.3|1093|1091.3|1093.3|1091.5|1093|1091.3|2
1652249990000|2022-05-11 06:19:50|1092.8|1091|1092.8|1091.3|1092.8|1091.3|1092.8|1091|0
1652250000000|2022-05-11 06:20:00|1093.3|1091.5|1093.8|1092|1094|1092.3|1093.3|1091.5|5
1652250010000|2022-05-11 06:20:10|1093.5|1091.8|1092.3|1090.5|1093.8|1092|1092.3|1090.5|37
1652250020000|2022-05-11 06:20:20|1092.5|1090.8|1092|1090.3|1092.8|1090.8|1092|1090.3|53
1652250030000|2022-05-11 06:20:30|1091.8|1090.8|1092.5|1090.8|1092.5|1090.8|1091.8|1090.8|2
1652250040000|2022-05-11 06:20:40|1092.8|1091|1092.3|1090.8|1092.8|1091|1092.3|1090.8|3
1652250050000|2022-05-11 06:20:50|1092.5|1090.5|1092.3|1090.5|1092.5|1090.5|1092.3|1090.5|0
1652250060000|2022-05-11 06:21:00|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.3|1090.8|0
1652250070000|2022-05-11 06:21:10|1092.3||1092.3||1092.5||1092.3||0
1652250080000|2022-05-11 06:21:20|1092|1090|1091.8|1090.3|1092|1090.3|1091.8|1090|4
1652250090000|2022-05-11 06:21:30|1092||1092||1092||1092||0
1652250100000|2022-05-11 06:21:40|1091.8||1091.8||1091.8||1091.8||9
1652250110000|2022-05-11 06:21:50|1091.5|1089.8|1091.3|1089.8|1091.5|1089.8|1091.3|1089.8|2
1652250120000|2022-05-11 06:22:00|1090.8|1089|1090.5|1089|1090.8|1089|1090.5|1089|4
1652250130000|2022-05-11 06:22:10|1090.3|1088.5|1090.5|1089|1090.5|1089|1090.3|1088.5|5
1652250140000|2022-05-11 06:22:20|1091.3|1089.5|1091|1089.5|1091.3|1089.5|1090.8|1089.3|5
1652250150000|2022-05-11 06:22:30|1091.3||1091||1091.3||1090.8||2
1652250160000|2022-05-11 06:22:40|1091.3|1089.8|1091.8|1090.3|1091.8|1090.3|1091.3|1089.8|2
1652250170000|2022-05-11 06:22:50|1091.5|1090|1091.8|1090|1092.3|1090.5|1091.5|1090|7
1652250180000|2022-05-11 06:23:00|1091.5|1090.3|1091.5|1089.5|1092|1090.3|1091.5|1089.5|8
1652250190000|2022-05-11 06:23:10|1091|1089.3|1090.5|1089|1091|1089.3|1090.5|1089|6
1652250200000|2022-05-11 06:23:20|1090.8|1089.3|1091|1089.3|1091|1089.5|1090.8|1089|6
1652250210000|2022-05-11 06:23:30|1090.8|1089|1090.3|1088.8|1091|1089.5|1090.3|1088.8|21
1652250220000|2022-05-11 06:23:40|1090|1088.5|1090.5|1088.8|1090.5|1088.8|1090|1088.5|5
1652250230000|2022-05-11 06:23:50|1090.3||1090.3||1090.3||1090||2
1652250240000|2022-05-11 06:24:00|1090.5|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.8|4
1652250250000|2022-05-11 06:24:10|1090.5|1089|1090.8|1089.3|1090.8|1089.3|1090.5|1089|5
1652250260000|2022-05-11 06:24:20|1091|1089|1090.5|1088.8|1091|1089.3|1090.5|1088.8|4
1652250270000|2022-05-11 06:24:30|1090.3|1089|1089.8|1088|1090.3|1089|1089.8|1088|53
1652250280000|2022-05-11 06:24:40|1089.5|1088.5|1090|1088.5|1090|1088.5|1089.5|1088.5|3
1652250290000|2022-05-11 06:24:50|1089.8|1088.3|1090|1088.5|1090|1088.5|1089.8|1088.3|35
1652250300000|2022-05-11 06:25:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|5
1652250310000|2022-05-11 06:25:10|1089.3|1087.8|1089|1087.5|1089.5|1087.8|1089|1087.5|11
1652250320000|2022-05-11 06:25:20||1087.8||1087.5||1087.8||1087.5|0
1652250330000|2022-05-11 06:25:30|1088.8|1087.8|1088.8|1087.3|1088.8|1087.8|1088.8|1087.3|12
1652250340000|2022-05-11 06:25:40|1088.5|1086.8|1088.5|1087|1088.5|1087|1088.5|1086.8|2
1652250350000|2022-05-11 06:25:50|1088.3|1086.8|1088|1086.5|1088.3|1086.8|1087.8|1086.5|9
1652250360000|2022-05-11 06:26:00|1088.3|1086.8|1088.5|1086.8|1088.5|1087|1088|1086.5|10
1652250370000|2022-05-11 06:26:10|1088.3|1087|1088|1086.5|1088.5|1087|1088|1086.5|4
1652250380000|2022-05-11 06:26:20|1088.3|1087|1088.8|1087.3|1088.8|1087.3|1087.8|1087|7
1652250390000|2022-05-11 06:26:30|1088.5|1087|1088.5|1087|1088.8|1087.3|1088.5|1087|0
1652250400000|2022-05-11 06:26:40|1088.8|1087.3|1089|1087.5|1089|1087.5|1088.8|1087|0
1652250420000|2022-05-11 06:27:00|1089.5|1087.8|1090.3|1088.8|1091|1089.5|1089.5|1087.8|4
1652250430000|2022-05-11 06:27:10|1090.5||1090.5||1090.5||1090.5||0
1652250440000|2022-05-11 06:27:20|1090.3|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.5|5
1652250450000|2022-05-11 06:27:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|1
1652250460000|2022-05-11 06:27:40||1088.3||1088.3||1088.3||1088.3|0
1652250470000|2022-05-11 06:27:50|1089.8|1088.5|1090.3|1088.8|1090.3|1088.8|1089.8|1088.5|0
1652250480000|2022-05-11 06:28:00|1090.8|1089.3|1090|1088.5|1091.3|1089.5|1090|1088.5|7
1652250490000|2022-05-11 06:28:10|1090.3|1088.3|1089.3|1087.8|1090.3|1088.3|1089.3|1087.8|0
1652250500000|2022-05-11 06:28:20|1090.3|1088.8|1090.3|1089|1090.3|1089|1090.3|1088.8|41
1652250510000|2022-05-11 06:28:30|1090|1088.8|1089.5|1088|1090|1088.8|1089.5|1088|1
1652250520000|2022-05-11 06:28:40||1087.8||1087.8||1087.8||1087.8|4
1652250540000|2022-05-11 06:29:00|1090|1088|1090.3|1088.8|1090.3|1088.8|1090|1088|1
1652250550000|2022-05-11 06:29:10|||||||||3
1652250590000|2022-05-11 06:29:50|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.8|1088|1
1652250600000|2022-05-11 06:30:00|1089.5|1088|1090.3|1088.8|1090.3|1088.8|1089.3|1087.5|6
1652250610000|2022-05-11 06:30:10||1089||1089||1089||1089|0
1652250620000|2022-05-11 06:30:20|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090|1088.5|5
1652250630000|2022-05-11 06:30:30|1090.3||1090.5||1090.5||1090.3||0
1652250640000|2022-05-11 06:30:40|1090.8|1089|1091|1089.3|1091|1089.3|1090.8|1089|0
1652250650000|2022-05-11 06:30:50|1090.8||1090.8||1090.8||1090.8||0
1652250660000|2022-05-11 06:31:00|1091||1091||1091||1091||1
1652250670000|2022-05-11 06:31:10|1090.8|1089.5|1091.5|1089.8|1091.5|1089.8|1090.8|1089.5|10
1652250680000|2022-05-11 06:31:20|1091|1089.3|1090.3|1088.8|1091|1089.3|1090|1088.5|7
1652250690000|2022-05-11 06:31:30|1090.5||1090.5||1090.5||1090.3||0
1652250700000|2022-05-11 06:31:40|1090.3||1090.3||1090.5||1090.3||0
1652250710000|2022-05-11 06:31:50|1090.5||1090.5||1090.5||1090.5||0
1652250720000|2022-05-11 06:32:00|1090.3|1089|1091.5|1089.8|1091.5|1089.8|1090.3|1089|14
1652250730000|2022-05-11 06:32:10|1091.8|1090|1091.8|1090|1091.8|1090|1091.8|1090|0
1652250740000|2022-05-11 06:32:20|1091.5|1090.5|1091.8|1090.3|1092.3|1090.5|1091.5|1090.3|9
1652250750000|2022-05-11 06:32:30|1092|1090.5|1092|1090.5|1092.3|1090.5|1091.8|1090.5|0
1652250760000|2022-05-11 06:32:40|1092.3|1090.8|1092.3|1091|1092.5|1091|1092.3|1090.8|0
1652250770000|2022-05-11 06:32:50|1092.5|1091.5|1092.5|1090.8|1092.8|1091.5|1092.3|1090.8|10
1652250780000|2022-05-11 06:33:00|1092.3||1092.3||1092.3||1092.3||0
1652250790000|2022-05-11 06:33:10|1092.5||1092.3||1092.5||1092.3||0
1652250800000|2022-05-11 06:33:20|1092|1090|1091|1089.5|1092|1090|1091|1089.5|2
1652250810000|2022-05-11 06:33:30|1091.3|1089|1091|1089.3|1091.3|1089.5|1090.5|1089|2
1652250820000|2022-05-11 06:33:40|1090.5|1089|1091|1089.5|1091.3|1089.5|1090.5|1089|1
1652250830000|2022-05-11 06:33:50|1090.8||1091||1091.3||1090.8||0
1652250840000|2022-05-11 06:34:00|1090.8|1089|1091.3|1089.5|1091.3|1089.5|1090.8|1089|0
1652250850000|2022-05-11 06:34:10|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.3|1089.8|0
1652250860000|2022-05-11 06:34:20|1091.3||1091.3||1091.5||1091.3||0
1652250870000|2022-05-11 06:34:30|1091.5|1090|1091.8|1090|1091.8|1090|1091.3|1090|1
1652250880000|2022-05-11 06:34:40|1091.3|1089.8|1091.3|1089.5|1091.3|1089.8|1091.3|1089.5|0
1652250890000|2022-05-11 06:34:50|1091|1089.3|1090.8|1089|1091|1089.3|1090.3|1088.8|2
1652250900000|2022-05-11 06:35:00|1090.5|1088.8|1090.3|1088.5|1090.8|1088.8|1090|1088.5|2
1652250910000|2022-05-11 06:35:10|1090.8|1088.8|1090.8|1089|1090.8|1089.3|1090.8|1088.8|1
1652250920000|2022-05-11 06:35:20|1091.3|1089.5|1091|1089.5|1091.3|1089.5|1091|1089.5|0
1652250930000|2022-05-11 06:35:30|1091.3|1089.8|1091.5|1089.8|1091.5|1089.8|1091|1089.8|0
1652250940000|2022-05-11 06:35:40|1091.3|1090|1091.3|1089.5|1091.5|1090|1091.3|1089.5|1
1652250950000|2022-05-11 06:35:50|1091||1091.3||1091.3||1091||0
1652250970000|2022-05-11 06:36:10|1090.3|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.8|16
1652250980000|2022-05-11 06:36:20|1090.3|1089|1090.5|1089|1090.5|1089|1090.3|1089|0
1652250990000|2022-05-11 06:36:30|1090|1088.5|1089.8|1088.3|1090|1088.5|1089.8|1088.3|5
1652251000000|2022-05-11 06:36:40|1089.5|1088|1089.3|1087.8|1089.5|1088|1089.3|1087.8|1
1652251010000|2022-05-11 06:36:50|1089.8|1088.3|1089.8|1088.3|1090|1088.5|1089.8|1088.3|3
1652251020000|2022-05-11 06:37:00|1090|1088.5|1089.8|1088.3|1090|1088.5|1089.8|1088.3|0
1652251030000|2022-05-11 06:37:10|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1087.8|0
1652251040000|2022-05-11 06:37:20|1089.8|1088.3|1089.8|1088|1090|1088.5|1089.5|1087.8|2
1652251050000|2022-05-11 06:37:30|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.5|1088.3|0
1652251070000|2022-05-11 06:37:50|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1652251080000|2022-05-11 06:38:00|1090.3|1088.8|1090.5|1089|1090.8|1089|1090|1088.8|3
1652251090000|2022-05-11 06:38:10|1090.3|1089.3|1090.3|1088.8|1090.8|1089.3|1090.3|1088.8|2
1652251100000|2022-05-11 06:38:20|1090.5|1088.3|1090.3|1088.5|1090.5|1088.5|1090|1088.3|0
1652251110000|2022-05-11 06:38:30|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1
1652251120000|2022-05-11 06:38:40|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090|1088.5|0
1652251130000|2022-05-11 06:38:50|1090|1088.8|1090.5|1088.8|1090.5|1088.8|1090|1088.8|0
1652251140000|2022-05-11 06:39:00|1090.3||1090.3||1090.3||1090.3||0
1652251150000|2022-05-11 06:39:10|1090.5||1090.3||1090.5||1090.3||1
1652251160000|2022-05-11 06:39:20|1090.5||1090.3||1090.5||1090.3||0
1652251170000|2022-05-11 06:39:30|1090.5||1090.3||1090.5||1090.3||0
1652251180000|2022-05-11 06:39:40|1090|1088.5|1089.3|1087.5|1090|1088.5|1088.8|1087.3|13
1652251190000|2022-05-11 06:39:50|1089|1087|1088.8|1087|1089.3|1087|1088.5|1086.8|2
1652251200000|2022-05-11 06:40:00|1089|1087.3|1089.3|1087.8|1089.3|1087.8|1089|1087.3|0
1652251210000|2022-05-11 06:40:10|1089.5|1088|1089.3|1087.5|1089.5|1088|1089|1087.5|1
1652251220000|2022-05-11 06:40:20|1088.8|1087.3|1089.3|1087.5|1089.3|1087.5|1088.8|1087.3|0
1652251230000|2022-05-11 06:40:30|1089.5|1087.8|1089.5|1087.8|1089.8|1088|1089.5|1087.8|0
1652251240000|2022-05-11 06:40:40||1088||1088||1088||1088|0
1652251250000|2022-05-11 06:40:50|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.5|0
1652251260000|2022-05-11 06:41:00|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|0
1652251270000|2022-05-11 06:41:10||1087.8||1088||1088||1087.8|0
1652251280000|2022-05-11 06:41:20|1089.5|1088.3|1090|1088.3|1090|1088.3|1089.5|1088.3|1
1652251290000|2022-05-11 06:41:30|1089.8||1089.8||1089.8||1089.8||0
1652251300000|2022-05-11 06:41:40|1090||1090||1090||1090||0
1652251310000|2022-05-11 06:41:50|1090.3|1088.5|1090|1088.8|1090.5|1088.8|1090|1088.5|1
1652251320000|2022-05-11 06:42:00|1090.3|1088.5|1089.5|1087.8|1090.3|1088.5|1089.5|1087.8|4
1652251330000|2022-05-11 06:42:10|1089.3|1087.5|1089|1087.3|1089.3|1087.5|1089|1087.3|0
1652251340000|2022-05-11 06:42:20|1089.5|1087.5|1089.5|1087.8|1089.5|1087.8|1089.5|1087.5|1
1652251350000|2022-05-11 06:42:30|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1088|0
1652251360000|2022-05-11 06:42:40|1089|1087.5|1088.8|1087.3|1089|1087.5|1088.8|1087.3|1
1652251370000|2022-05-11 06:42:50|1088.5|1087|1088.8|1087|1089|1087.3|1088.5|1087|4
1652251380000|2022-05-11 06:43:00|1089|1087.3|1088.8|1087|1089|1087.3|1088.8|1087|0
1652251390000|2022-05-11 06:43:10|1089|1087.3|1089|1087.3|1089|1087.5|1089|1087.3|0
1652251400000|2022-05-11 06:43:20|1088.8|1087.5|1089|1087.3|1089|1087.5|1088.8|1087.3|2
1652251410000|2022-05-11 06:43:30|1088.8|1087|1088.8|1087|1088.8|1087|1088.3|1086.5|1
1652251420000|2022-05-11 06:43:40|1088.5|1086.8|1088.5|1087|1088.5|1087|1088.3|1086.5|3
1652251430000|2022-05-11 06:43:50|1088.8|1087.3|1089|1087.3|1089|1087.3|1088.8|1087.3|0
1652251440000|2022-05-11 06:44:00||1087.5||1087.5||1087.5||1087.5|0
1652251450000|2022-05-11 06:44:10|1089.3|1087.8|1089.8|1088|1089.8|1088|1089.3|1087.8|0
1652251460000|2022-05-11 06:44:20|1089.5||1089.5||1089.5||1089.5||0
1652251470000|2022-05-11 06:44:30|1089.8||1089.8||1089.8||1089.5||0
1652251480000|2022-05-11 06:44:40|1089.5|1087.5|1089.3|1087.5|1089.5|1087.5|1089.3|1087.5|1
1652251490000|2022-05-11 06:44:50|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|0
1652251500000|2022-05-11 06:45:00|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1652251520000|2022-05-11 06:45:20|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1088|0
1652251530000|2022-05-11 06:45:30|1089.8||1090||1090||1089.8||0
1652251540000|2022-05-11 06:45:40|1089.8||1089.8||1089.8||1089.8||0
1652251560000|2022-05-11 06:46:00|||||||||1
1652251600000|2022-05-11 06:46:40|1088.8|1087|1089.3|1087.5|1089.3|1087.5|1088.8|1087|3
1652251610000|2022-05-11 06:46:50|1089|1087.3|1089|1087.5|1089|1087.5|1089|1087.3|1
1652251620000|2022-05-11 06:47:00|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.5|1
1652251640000|2022-05-11 06:47:20||1088||1088||1088||1087.8|2
1652251680000|2022-05-11 06:48:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|78
1652251710000|2022-05-11 06:48:30||1087.3||1087.5||1087.5||1087.3|6
1652251720000|2022-05-11 06:48:40|1089.3|1088|1089.3|1087.8|1089.3|1088|1089.3|1087.8|2
1652251730000|2022-05-11 06:48:50||1088||1088||1088||1088|0
1652251740000|2022-05-11 06:49:00||1087.8||1087.8||1087.8||1087.8|14
1652251750000|2022-05-11 06:49:10|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1088|14
1652251770000|2022-05-11 06:49:30|1089.3|1087.5|1089.3|1087.5|1089.8|1087.8|1089.3|1087.5|5
1652251780000|2022-05-11 06:49:40|1089.5||1089.3||1089.5||1089.3||0
1652251790000|2022-05-11 06:49:50|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|0
1652251800000|2022-05-11 06:50:00|1089|1087|1089|1087.3|1089|1087.3|1088.5|1087|2
1652251810000|2022-05-11 06:50:10|1088.8|1087|1089|1087.3|1089|1087.3|1088.8|1087|0
1652251830000|2022-05-11 06:50:30||1087.5||1087.5||1087.5||1087.3|0
1652251840000|2022-05-11 06:50:40|1089.5|1087.3|1089.3|1087.8|1089.5|1087.8|1089.3|1087.3|3
1652251850000|2022-05-11 06:50:50|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1652251860000|2022-05-11 06:51:00|1089.3||1089.3||1089.3||1089||0
1652251870000|2022-05-11 06:51:10|1089.5|1087.8|1089.5|1088|1089.5|1088|1089.5|1087.8|9
1652251880000|2022-05-11 06:51:20|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|0
1652251890000|2022-05-11 06:51:30|1090.5|1088.8|1090.5|1089|1090.8|1089|1090.5|1088.8|0
1652251900000|2022-05-11 06:51:40|1090.3|1088.5|1090|1088.5|1090.3|1088.5|1090|1088.5|1
1652251920000|2022-05-11 06:52:00||1088.3||1088.5||1088.5||1088.3|1
1652251930000|2022-05-11 06:52:10|1089.8|1088.3|1089.5|1088|1089.8|1088.5|1089.5|1088|2
1652251940000|2022-05-11 06:52:20||1087.8||1088||1088||1087.8|0
1652251950000|2022-05-11 06:52:30||1087.8||1088||1088||1087.8|47
1652251960000|2022-05-11 06:52:40||1087.8||1088||1088||1087.8|0
1652251970000|2022-05-11 06:52:50|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1652251980000|2022-05-11 06:53:00||1088||1087.5||1088||1087.5|1
1652252000000|2022-05-11 06:53:20|1089|1087.3|1089|1087.5|1089|1087.5|1089|1087.3|0
1652252010000|2022-05-11 06:53:30|1088.8|1087.3|1088.3|1086.8|1088.8|1087.3|1088.3|1086.8|1
1652252020000|2022-05-11 06:53:40|1088|1086.5|1088.3|1086.5|1088.5|1086.5|1088|1086.5|10
1652252030000|2022-05-11 06:53:50|1088||1087.8||1088||1087.8||0
1652252040000|2022-05-11 06:54:00|1088.3|1086.8|1088.3|1086.5|1088.5|1086.8|1088|1086.5|3
1652252050000|2022-05-11 06:54:10|1088|1086.8|1088.3|1086.5|1088.5|1086.8|1088|1086.5|1
1652252060000|2022-05-11 06:54:20|1088|1086.8|1088.3|1086.8|1088.5|1086.8|1088|1086.8|0
1652252080000|2022-05-11 06:54:40|1088.5||1088.3||1088.5||1088.3||0
1652252100000|2022-05-11 06:55:00|1088||1088||1088||1088||2
1652252110000|2022-05-11 06:55:10|1087.8|1086.5|1087.8|1086.5|1087.8|1086.5|1087.8|1086.5|28
1652252120000|2022-05-11 06:55:20|1088|1086.8|1088|1086.5|1088.3|1086.8|1087.8|1086.5|6
1652252130000|2022-05-11 06:55:30|1088.3|1086.8|1088|1086.5|1088.3|1086.8|1088|1086.5|0
1652252140000|2022-05-11 06:55:40|1088.3||1087.8||1088.3||1087.8||0
1652252150000|2022-05-11 06:55:50|1088||1088||1088||1088||2
1652252160000|2022-05-11 06:56:00|1087.8||1088.3||1088.3||1087.8||2
1652252170000|2022-05-11 06:56:10|1088||1088||1088.3||1088||0
1652252180000|2022-05-11 06:56:20|1088.3||1088||1088.3||1088||0
1652252190000|2022-05-11 06:56:30|1087.5|1085.8|1087.3|1085.8|1087.5|1086|1087|1085.8|27
1652252200000|2022-05-11 06:56:40|1087.8|1086.3|1087.3|1086|1087.8|1086.3|1087.3|1086|1
1652252210000|2022-05-11 06:56:50|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.3|1085.8|18
1652252220000|2022-05-11 06:57:00|1087.3||1087.3||1087.5||1087.3||0
1652252230000|2022-05-11 06:57:10|1087.8|1086|1087.8|1086|1088|1086|1087.3|1086|1
1652252240000|2022-05-11 06:57:20|1087.5||1087.8||1087.8||1087.5||0
1652252250000|2022-05-11 06:57:30|1087.5||1087.5||1087.8||1087.5||0
1652252260000|2022-05-11 06:57:40|1087.8||1087.5||1087.8||1087.5||0
1652252270000|2022-05-11 06:57:50|1087.3|1085.8|1087.5|1085.8|1087.5|1085.8|1087|1085.8|4
1652252280000|2022-05-11 06:58:00|1087.8|1086|1088|1086.5|1088.3|1086.5|1087|1085.8|29
1652252290000|2022-05-11 06:58:10|1087.8||1088.3||1088.3||1087.8||6
1652252300000|2022-05-11 06:58:20|1088||1088.3||1088.3||1087.8||1
1652252310000|2022-05-11 06:58:30|1088||1088||1088||1088||0
1652252320000|2022-05-11 06:58:40|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1
1652252330000|2022-05-11 06:58:50|1088|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|5
1652252340000|2022-05-11 06:59:00|1088.5|1087|1088.5|1086.8|1088.8|1087|1088.5|1086.8|6
1652252350000|2022-05-11 06:59:10|1088.3|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.5|16
1652252360000|2022-05-11 06:59:20|1087.8||1088.3||1088.3||1087.8||11
1652252370000|2022-05-11 06:59:30|1088||1088||1088||1088||0
1652252390000|2022-05-11 06:59:50|1088.5|1086.8|1088.3|1086.5|1088.5|1086.8|1088.3|1086.5|1
1652252400000|2022-05-11 07:00:00|1088|1086.8|1089.3|1087.5|1089.3|1087.5|1088|1086.8|9
1652252410000|2022-05-11 07:00:10|1089|1087|1088.5|1086.8|1089|1087|1088.5|1086.8|1
1652252420000|2022-05-11 07:00:20|1088.3|1086.5|1088.8|1087.3|1088.8|1087.3|1088.3|1086.5|1
1652252430000|2022-05-11 07:00:30|1089|1087|1089.3|1087.5|1089.5|1087.5|1089|1087|0
1652252440000|2022-05-11 07:00:40|1089.5|1087.8|1089.8|1088|1089.8|1088.3|1089.5|1087.5|0
1652252450000|2022-05-11 07:00:50|1089.3|1088.3|1089.3|1087.5|1089.5|1088.3|1089.3|1087.5|3
1652252460000|2022-05-11 07:01:00|1089|1087.8|1089.5|1087.8|1089.5|1087.8|1089|1087|4
1652252470000|2022-05-11 07:01:10|1089.3|1088|1089.8|1088.3|1090|1088.3|1089.3|1088|5
1652252480000|2022-05-11 07:01:20|1090|1088.5|1090.8|1089.3|1091|1089.5|1090|1088.5|5
1652252490000|2022-05-11 07:01:30|1090.5|1089|1090.5|1088.8|1090.5|1089|1090.5|1088.8|2
1652252500000|2022-05-11 07:01:40|1090.3|1088.5|1088.3|1086.8|1090.3|1088.5|1088.3|1086.8|3
1652252510000|2022-05-11 07:01:50|1088.5|1086.5|1088.5|1086.8|1088.5|1086.8|1088.5|1086.5|1
1652252520000|2022-05-11 07:02:00|1088.8|1087|1089|1087.5|1089|1087.5|1088.5|1086.8|22
1652252530000|2022-05-11 07:02:10|1088.8|1087.3|1088.3|1086.8|1088.8|1087.3|1088.3|1086.8|0
1652252540000|2022-05-11 07:02:20|1088.5|1087|1089.3|1087.8|1089.5|1087.8|1088.5|1087|3
1652252550000|2022-05-11 07:02:30|1089.5||1089.5||1089.5||1089.5||0
1652252560000|2022-05-11 07:02:40|1089.3||1089.3||1089.3||1089.3||1
1652252570000|2022-05-11 07:02:50|1089.5|1088|1089.5|1087.8|1089.5|1088|1089.3|1087.8|0
1652252580000|2022-05-11 07:03:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|1
1652252590000|2022-05-11 07:03:10|1088.8|1087|1089|1087.3|1089|1087.3|1088.5|1087|27
1652252600000|2022-05-11 07:03:20|1089.3|1087.5|1089.3|1087.5|1089.5|1087.5|1089.3|1087.5|0
1652252610000|2022-05-11 07:03:30|1089.5|1087.8|1089.5|1087.5|1089.5|1087.8|1089.5|1087.5|10
1652252620000|2022-05-11 07:03:40|1089.3|1087.8|1090|1088.3|1090|1088.3|1089|1087.8|0
1652252630000|2022-05-11 07:03:50|1089.8|1087.5|1089|1087.5|1089.8|1087.5|1089|1087.5|1
1652252640000|2022-05-11 07:04:00|1088.5|1087.8|1088.5|1087|1088.5|1087.8|1088.3|1086.5|16
1652252650000|2022-05-11 07:04:10|1088.3|1086.8|1088.5|1087|1089.3|1087.5|1088.3|1086.8|0
1652252660000|2022-05-11 07:04:20|1088.3|1086.8|1088.5|1086.8|1088.5|1087|1088.3|1086.8|0
1652252670000|2022-05-11 07:04:30|1088.3|1086.5|1089|1087.5|1089|1087.5|1088|1086.5|12
1652252680000|2022-05-11 07:04:40|1089.3|1087.3|1088.3|1086.8|1089.3|1087.3|1088.3|1086.5|12
1652252690000|2022-05-11 07:04:50|1088|1086.5|1088.3|1086.5|1088.5|1086.8|1088|1086.5|0
1652252700000|2022-05-11 07:05:00|1088|1086.8|1087.3|1085.5|1088.3|1086.8|1087|1085.3|8
1652252710000|2022-05-11 07:05:10|1087.8|1086|1088.3|1086.5|1088.3|1086.5|1087.5|1085.8|2
1652252720000|2022-05-11 07:05:20|1088.5|1086.8|1088.8|1087.3|1089|1087.3|1088.3|1086.8|5
1652252730000|2022-05-11 07:05:30|1088.5|1087|1088.8|1087|1088.8|1087.3|1088|1086.3|14
1652252740000|2022-05-11 07:05:40|1089|1087.3|1089|1087.3|1089|1087.5|1089|1087.3|1
1652252750000|2022-05-11 07:05:50||1087.5||1087.5||1087.5||1087.5|0
1652252760000|2022-05-11 07:06:00|1088.3|1087.3|1088.3|1086.8|1088.3|1087.3|1088.3|1086.5|6
1652252770000|2022-05-11 07:06:10|1088.8|1087|1088.8|1087.3|1088.8|1087.3|1088.3|1086.8|4
1652252780000|2022-05-11 07:06:20|1089|1087.5|1089|1087.3|1089|1087.8|1089|1087.3|2
1652252790000|2022-05-11 07:06:30|1088.5|1087|1088.5|1086.8|1088.5|1087|1088.5|1086.8|0
1652252800000|2022-05-11 07:06:40|1088.3|1087|1088.3|1086.8|1088.3|1087|1088.3|1086.8|0
1652252820000|2022-05-11 07:07:00|1089|1087|1088.8|1087.3|1089|1087.3|1088.8|1087|26
1652252830000|2022-05-11 07:07:10|1088.5|1087|1088.3|1086.5|1088.5|1087|1088|1086.5|6
1652252840000|2022-05-11 07:07:20|1088.8|1086.8|1088.8|1087.3|1088.8|1087.3|1088.8|1086.5|2
1652252860000|2022-05-11 07:07:40|1088.5|1087|1088.5|1087|1088.8|1087|1088.5|1086.8|3
1652252870000|2022-05-11 07:07:50|1088.3|1086.8|1087.5|1086|1088.3|1086.8|1087.5|1085.8|6
1652252880000|2022-05-11 07:08:00|1087.8|1085.8|1087.8|1086|1088.5|1086.8|1087.8|1085.8|11
1652252890000|2022-05-11 07:08:10|1087.5|1086.3|1088|1086.5|1088|1086.5|1087.3|1085.8|1
1652252900000|2022-05-11 07:08:20|1088.5|1086.3|1088.3|1086.8|1088.5|1086.8|1088.3|1086.3|4
1652252910000|2022-05-11 07:08:30|1088|1086.5|1088.3|1086.5|1088.3|1086.8|1087.8|1086|1
1652252920000|2022-05-11 07:08:40|1088|1086|1087.5|1086|1088.3|1086|1087.5|1086|0
1652252930000|2022-05-11 07:08:50|1087.3||1087.8||1087.8||1087.3||31
1652252940000|2022-05-11 07:09:00|1087.5|1086.3|1087.8|1086.3|1087.8|1086.3|1087.5|1086|0
1652252950000|2022-05-11 07:09:10|1088.3|1086.5|1087.5|1085.8|1088.3|1086.5|1087.5|1085.8|1
1652252960000|2022-05-11 07:09:20|1087.3|1085.5|1087|1085.5|1087.3|1085.5|1087|1085.5|7
1652252970000|2022-05-11 07:09:30|1087.5|1086|1088.3|1086.8|1088.5|1086.8|1087.5|1086|2
1652252980000|2022-05-11 07:09:40|1088|1086.5|1088.5|1087|1088.8|1087.3|1088|1086.3|2
1652252990000|2022-05-11 07:09:50|1088.3|1086.8|1088.5|1086.8|1088.5|1086.8|1088.3|1086.8|1
1652253000000|2022-05-11 07:10:00|1088.8|1087|1088.5|1087|1088.8|1087|1088.3|1087|1
1652253010000|2022-05-11 07:10:10|1088.3|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.5|4
1652253020000|2022-05-11 07:10:20|1087.8|1086.3|1088|1086.5|1088.3|1086.5|1087.8|1086.3|4
1652253030000|2022-05-11 07:10:30|1089|1087.5|1089|1087.5|1089.3|1087.8|1089|1087.5|13
1652253050000|2022-05-11 07:10:50|1089.5|1087.8|1090.3|1088.8|1090.5|1088.8|1089.5|1087.8|11
1652253060000|2022-05-11 07:11:00|1090.5|1088.5|1090|1088.5|1090.5|1088.8|1090|1088.3|0
1652253070000|2022-05-11 07:11:10|1090.5|1088.8|1090.8|1089.3|1091|1089.3|1090.3|1088.8|42
1652253090000|2022-05-11 07:11:30|1090.5|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.5|1
1652253100000|2022-05-11 07:11:40||1088.5||1088.8||1088.8||1088.5|1
1652253120000|2022-05-11 07:12:00|1090|1088.5|1090|1088.5|1090.3|1088.5|1090|1088.5|0
1652253130000|2022-05-11 07:12:10|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1652253140000|2022-05-11 07:12:20|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1652253160000|2022-05-11 07:12:40|1089.3|1087.8|1089|1087.5|1089.3|1088|1089|1087.5|1
1652253170000|2022-05-11 07:12:50||1087.3||1087.3||1087.5||1087.3|2
1652253180000|2022-05-11 07:13:00||1087.5||1087.5||1087.5||1087.5|0
1652253190000|2022-05-11 07:13:10||1087.3||1087.3||1087.5||1087.3|1
1652253200000|2022-05-11 07:13:20|1088.8|1087|1088.3|1086.8|1088.8|1087|1088.3|1086.8|10
1652253210000|2022-05-11 07:13:30||1086.5||1086.5||1086.8||1086.5|0
1652253220000|2022-05-11 07:13:40||1086.8||1086.8||1086.8||1086.8|1
1652253240000|2022-05-11 07:14:00|1088|1086.5|1088|1086.3|1088|1086.5|1088|1086.3|1
1652253250000|2022-05-11 07:14:10||1086.5||1086.5||1086.5||1086.5|0
1652253260000|2022-05-11 07:14:20|1088.5|1087|1089|1087.5|1089|1087.5|1088.5|1087|5
1652253270000|2022-05-11 07:14:30||1087.8||1087.5||1087.8||1087.5|1
1652253280000|2022-05-11 07:14:40||1087.3||1087.5||1087.5||1087.3|0
1652253290000|2022-05-11 07:14:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1652253310000|2022-05-11 07:15:10|1088.3|1087|1088.3|1086.8|1088.3|1087|1088.3|1086.5|4
1652253320000|2022-05-11 07:15:20||1086.5||1086.8||1086.8||1086.5|0
1652253350000|2022-05-11 07:15:50||1086.5||1086.5||1086.5||1086.5|1
1652253360000|2022-05-11 07:16:00|1088||1087.8||1088||1087.8||19
1652253370000|2022-05-11 07:16:10|1088|1086.8|1088.3|1086.8|1088.5|1087|1088|1086.5|22
1652253380000|2022-05-11 07:16:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.3|1087|0
1652253400000|2022-05-11 07:16:40|1088.3|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.5|2
1652253410000|2022-05-11 07:16:50||1086.8||1086.5||1086.8||1086.5|29
1652253420000|2022-05-11 07:17:00|1088.5|1087|1089|1087.3|1089|1087.5|1088.5|1087|6
1652253430000|2022-05-11 07:17:10|1088.8|1087|1088.3|1086.8|1088.8|1087|1088.3|1086.8|1
1652253440000|2022-05-11 07:17:20|1089|1087|1089|1087.3|1089|1087.5|1089|1087|14
1652253450000|2022-05-11 07:17:30|1088.8||1089||1089||1088.8||19
1652253460000|2022-05-11 07:17:40||1087.5||1087.5||1087.5||1087.5|0
1652253470000|2022-05-11 07:17:50|||||||||1
1652253480000|2022-05-11 07:18:00|1088.8|1087.3|1089|1087.3|1089|1087.5|1088.5|1087.3|5
1652253490000|2022-05-11 07:18:10||1087.5||1087.5||1087.5||1087.5|1
1652253500000|2022-05-11 07:18:20||1087.3||1087.5||1087.5||1087.3|0
1652253510000|2022-05-11 07:18:30||1087.3||1087.3||1087.5||1087.3|0
1652253520000|2022-05-11 07:18:40||1087.5||1087.5||1087.5||1087.5|0
1652253530000|2022-05-11 07:18:50||1087.3||1087.3||1087.5||1087.3|2
1652253540000|2022-05-11 07:19:00|1088.8|1087.5|1088.8|1087.3|1088.8|1087.5|1088.8|1087.3|0
1652253550000|2022-05-11 07:19:10|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|1
1652253570000|2022-05-11 07:19:30|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087|13
1652253590000|2022-05-11 07:19:50|||||||||10
1652253600000|2022-05-11 07:20:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|3
1652253610000|2022-05-11 07:20:10|1089.3|1087.8|1089.5|1088|1089.5|1088|1089.3|1087.8|28
1652253620000|2022-05-11 07:20:20|1090|1088.3|1090|1088.5|1090|1088.5|1090|1088.3|11
1652253630000|2022-05-11 07:20:30|1090.3|1088.8|1090.3|1088.5|1090.3|1088.8|1090|1088.5|25
1652253640000|2022-05-11 07:20:40|1090||1090||1090.3||1090||10
1652253650000|2022-05-11 07:20:50|1089.8|1087.8|1089.3|1087.8|1089.8|1087.8|1089.3|1087.8|1
1652253660000|2022-05-11 07:21:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|40
1652253670000|2022-05-11 07:21:10|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1652253680000|2022-05-11 07:21:20|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|7
1652253700000|2022-05-11 07:21:40||1088.3||1088.3||1088.3||1088.3|18
1652253710000|2022-05-11 07:21:50|1089.8|1089|1090.8|1089.3|1091|1089.5|1089.8|1089|12
1652253720000|2022-05-11 07:22:00|1090.5|1089|1091|1089.5|1091|1089.5|1090.5|1089|8
1652253730000|2022-05-11 07:22:10|||||||||1
1652253740000|2022-05-11 07:22:20|1090.8|1089.3|1091|1089.5|1091|1089.5|1090.8|1089.3|8
1652253750000|2022-05-11 07:22:30|1091.3|1089.8|1091.3|1089.8|1091.8|1090.3|1091.3|1089.8|42
1652253760000|2022-05-11 07:22:40|1091.5|1090|1091.8|1090|1091.8|1090.3|1091.5|1090|13
1652253770000|2022-05-11 07:22:50|1091.5|1090.3|1090.5|1089|1091.5|1090.3|1090.5|1089|9
1652253780000|2022-05-11 07:23:00|1090.3|1088.8|1090.5|1088.8|1090.5|1089|1090.3|1088.8|4
1652253790000|2022-05-11 07:23:10|1090.3|1089|1090.5|1089|1090.5|1089|1090.3|1089|1
1652253800000|2022-05-11 07:23:20|1090.3|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|2
1652253810000|2022-05-11 07:23:30|1090.3|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|1
1652253820000|2022-05-11 07:23:40|1090.8|1089.3|1090.5|1089.3|1090.8|1089.3|1090.5|1089.3|0
1652253830000|2022-05-11 07:23:50|1090.3|1089|1090.3|1088.8|1090.3|1089|1090.3|1088.8|1
1652253840000|2022-05-11 07:24:00|1090|1088.3|1089|1087.5|1090|1088.3|1089|1087.5|2
1652253850000|2022-05-11 07:24:10|1089.3|1087.3|1089.3|1087.5|1089.3|1087.8|1088.8|1087.3|0
1652253860000|2022-05-11 07:24:20|1089|1087.8|1089.3|1087.8|1089.3|1087.8|1089|1087.3|0
1652253870000|2022-05-11 07:24:30|1089|1087.5|1089|1087.3|1089.3|1087.5|1089|1087.3|1
1652253880000|2022-05-11 07:24:40|1089.3|1087.5|1089|1087.5|1089.3|1087.5|1089|1087.3|0
1652253890000|2022-05-11 07:24:50||1087.3||1087.3||1087.8||1087.3|1
1652253900000|2022-05-11 07:25:00|1088.8|1087.5|1089|1087.5|1089|1087.5|1088.8|1087.5|1
1652253920000|2022-05-11 07:25:20||1087.3||1087.3||1087.3||1087|2
1652253930000|2022-05-11 07:25:30||1087||1087||1087.3||1087|0
1652253940000|2022-05-11 07:25:40||1087.3||1087.3||1087.3||1087|0
1652253950000|2022-05-11 07:25:50|1088.8|1087|1087.8|1086|1088.8|1087.3|1087.8|1086|2
1652253960000|2022-05-11 07:26:00|1087.5|1086.3|1086.8|1085.5|1087.5|1086.3|1086.8|1085.5|2
1652253970000|2022-05-11 07:26:10||1085.3||1085.3||1085.3||1085|1
1652253980000|2022-05-11 07:26:20|1087|1085.5|1087|1085.5|1087.3|1085.8|1087|1085.5|11
1652253990000|2022-05-11 07:26:30|1087.5|1085.3|1087|1085.5|1087.5|1086|1087|1085.3|34
1652254000000|2022-05-11 07:26:40|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|0
1652254030000|2022-05-11 07:27:10|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|5
1652254040000|2022-05-11 07:27:20|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|3
1652254050000|2022-05-11 07:27:30|1087|1085.5|1087|1085.5|1087|1085.8|1087|1085.5|4
1652254060000|2022-05-11 07:27:40|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1
1652254080000|2022-05-11 07:28:00|1086.5|1085|1086.5|1085|1086.5|1085.3|1086.5|1084.8|4
1652254090000|2022-05-11 07:28:10||1084.8||1084.8||1085||1084.8|0
1652254100000|2022-05-11 07:28:20|1086.3|1085|1086.3|1084.5|1086.3|1085|1086.3|1084.5|0
1652254110000|2022-05-11 07:28:30|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|0
1652254120000|2022-05-11 07:28:40|1085.8|1083.8|1085.3|1083.8|1085.8|1083.8|1085|1083.8|6
1652254130000|2022-05-11 07:28:50|1085|1083.3|1084.3|1082.8|1085|1083.3|1084.3|1082.5|21
1652254140000|2022-05-11 07:29:00|1084.5|1083|1084.5|1083|1084.5|1083|1084.3|1082.8|3
1652254150000|2022-05-11 07:29:10|1085|1083.3|1085|1083.5|1085|1083.5|1085|1083.3|2
1652254160000|2022-05-11 07:29:20|1084.5|1083.3|1084.3|1082.8|1084.5|1083.3|1084.3|1082.8|36
1652254180000|2022-05-11 07:29:40|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|1
1652254190000|2022-05-11 07:29:50|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|0
1652254200000|2022-05-11 07:30:00|1084|1082.5|1084|1082.5|1084|1082.8|1083.8|1082.5|8
1652254210000|2022-05-11 07:30:10|1084.8|1083.3|1085|1083.5|1085|1083.5|1084.8|1083.3|12
1652254220000|2022-05-11 07:30:20||1083.8||1083.5||1083.8||1083.5|0
1652254230000|2022-05-11 07:30:30|1084.8|1083.3|1084.8|1083.3|1085|1083.3|1084.8|1083.3|0
1652254240000|2022-05-11 07:30:40|1085|1083|1084.5|1083|1085|1083.3|1084.5|1083|6
1652254250000|2022-05-11 07:30:50|1085|1083.3|1085|1083.5|1085|1083.5|1085|1083.3|1
1652254260000|2022-05-11 07:31:00|1084.5|1083|1084.5|1083|1084.5|1083|1084.3|1082.8|11
1652254270000|2022-05-11 07:31:10|1084.3|1082.8|1084.5|1083|1084.5|1083|1084.3|1082.8|0
1652254290000|2022-05-11 07:31:30|1084.3|1082.8|1084.5|1083|1084.5|1083|1084|1082.8|2
1652254300000|2022-05-11 07:31:40|1084.3|1082.8|1084|1082.5|1084.5|1083|1084|1082.5|15
1652254310000|2022-05-11 07:31:50|1083.8|1082.8|1083.8|1082.5|1083.8|1082.8|1083.8|1082.5|3
1652254320000|2022-05-11 07:32:00|1084|1082.8|1084|1082.5|1084|1082.8|1084|1082.5|3
1652254330000|2022-05-11 07:32:10|1083.8||1084||1084||1083.8||3
1652254340000|2022-05-11 07:32:20|1083.8||1084||1084||1083.8||1
1652254350000|2022-05-11 07:32:30|1083.8|1082.8|1084.3|1082.8|1084.3|1082.8|1083.8|1082.8|10
1652254360000|2022-05-11 07:32:40|1084|1083|1084.3|1082.8|1084.3|1083|1084|1082.8|17
1652254370000|2022-05-11 07:32:50|1084.8|1083|1084.5|1083|1084.8|1083.3|1084.5|1082.8|35
1652254380000|2022-05-11 07:33:00|1084.3||1084.5||1084.5||1084.3||2
1652254390000|2022-05-11 07:33:10|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1
1652254400000|2022-05-11 07:33:20|1084.5|1083|1084.3|1083|1084.8|1083|1084.3|1083|4
1652254410000|2022-05-11 07:33:30|1084.5|1083.3|1084.8|1083.3|1085.5|1084|1084.5|1083|111
1652254420000|2022-05-11 07:33:40||1083||1083.3||1083.3||1083|4
1652254430000|2022-05-11 07:33:50|1084.5|1083|1085|1083.5|1085|1083.5|1084.5|1083|3
1652254440000|2022-05-11 07:34:00|1085.5|1083.8|1085.3|1083.8|1085.5|1084|1085.3|1083.5|9
1652254450000|2022-05-11 07:34:10|1085|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.5|1
1652254460000|2022-05-11 07:34:20|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085|1083.5|0
1652254470000|2022-05-11 07:34:30|1085.5|1084|1085.5|1084|1085.5|1084.3|1085.5|1084|5
1652254480000|2022-05-11 07:34:40|1085.8|1084.3|1085.8|1084.5|1085.8|1084.5|1085.8|1084|3
1652254490000|2022-05-11 07:34:50|1086|1084.8|1086|1084.5|1086|1084.8|1085.8|1084.5|5
1652254500000|2022-05-11 07:35:00|1085.8|1084|1085.8|1084.3|1085.8|1084.3|1085.3|1083.8|5
1652254510000|2022-05-11 07:35:10|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1652254520000|2022-05-11 07:35:20|1085.8||1085.5||1085.8||1085.5||0
1652254530000|2022-05-11 07:35:30|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.5|1084|5
1652254540000|2022-05-11 07:35:40|1086|1084.5|1086|1084.8|1086|1084.8|1086|1084.5|1
1652254550000|2022-05-11 07:35:50|1086.3|1085|1086.8|1085.5|1087|1085.5|1086.3|1085|47
1652254560000|2022-05-11 07:36:00|1087|1085.8|1087.3|1085.8|1087.3|1085.8|1087|1085.5|16
1652254570000|2022-05-11 07:36:10|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1085.8|11
1652254580000|2022-05-11 07:36:20|||||||||1
1652254590000|2022-05-11 07:36:30|1087.8|1086.3|1088.3|1086.8|1088.5|1087|1087.8|1086.3|19
1652254600000|2022-05-11 07:36:40|1088|1087|1088|1086.5|1088.3|1087|1088|1086.5|1
1652254610000|2022-05-11 07:36:50|1087.8|1086.3|1087.8|1086|1087.8|1086.3|1087.5|1086|17
1652254620000|2022-05-11 07:37:00|1087.5|1086.3|1087.5|1086|1087.8|1086.3|1087.5|1086|1
1652254630000|2022-05-11 07:37:10||1086.3||1086||1086.3||1086|0
1652254640000|2022-05-11 07:37:20|1087.3||1087.3||1087.3||1087.3||0
1652254650000|2022-05-11 07:37:30|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.3|2
1652254660000|2022-05-11 07:37:40|1086.8|1085.3|1086.8|1085.3|1086.8|1085.5|1086.8|1085.3|1
1652254680000|2022-05-11 07:38:00|||||||||1
1652254700000|2022-05-11 07:38:20|||||||||1
1652254710000|2022-05-11 07:38:30|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1652254720000|2022-05-11 07:38:40|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1
1652254730000|2022-05-11 07:38:50|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|3
1652254750000|2022-05-11 07:39:10|1085.8|1084.3|1086.3|1084.8|1086.3|1084.8|1085.8|1084.3|10
1652254760000|2022-05-11 07:39:20||1085||1084.8||1085||1084.8|1
1652254770000|2022-05-11 07:39:30|1086|1084.5|1085.8|1084.5|1086|1084.5|1085.8|1084.3|20
1652254780000|2022-05-11 07:39:40||1084.3||1084.3||1084.3||1084.3|57
1652254790000|2022-05-11 07:39:50|1085.5|1084|1085|1083.8|1085.5|1084|1085|1083.8|16
1652254800000|2022-05-11 07:40:00|1084.8|1083.5|1085|1083.8|1085|1083.8|1084.8|1083.3|12
1652254810000|2022-05-11 07:40:10||1083.5||1083.5||1083.5||1083.5|4
1652254820000|2022-05-11 07:40:20|1084.8|1083.3|1085|1083.5|1085|1083.5|1084.8|1083.3|5
1652254830000|2022-05-11 07:40:30|||||||||16
1652254840000|2022-05-11 07:40:40||1083.3||1083.5||1083.5||1083.3|0
1652254860000|2022-05-11 07:41:00|1085.5|1083.8|1085.5|1084|1085.5|1084|1085.5|1083.8|8
1652254870000|2022-05-11 07:41:10|1085.8|1084.3|1087|1085.3|1087|1085.3|1085.8|1084.3|13
1652254880000|2022-05-11 07:41:20|1086.8||1086.8||1086.8||1086.8||0
1652254890000|2022-05-11 07:41:30|1087|1085.8|1087|1085.8|1087.8|1085.8|1087|1085.8|7
1652254900000|2022-05-11 07:41:40|1087.5|1086|1088.5|1086.8|1088.5|1086.8|1087.5|1086|32
1652254910000|2022-05-11 07:41:50|1088.3|1087|1088.5|1087|1088.5|1087|1088.3|1087|0
1652254920000|2022-05-11 07:42:00|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.5|1085.8|3
1652254930000|2022-05-11 07:42:10|1087.5|1086|1087.3|1085.8|1087.5|1086|1087.3|1085.5|0
1652254940000|2022-05-11 07:42:20|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.3|0
1652254950000|2022-05-11 07:42:30|1086.8|1085|1086.8|1085.3|1086.8|1085.3|1086.8|1084.8|3
1652254960000|2022-05-11 07:42:40|1087.3|1085.5|1087|1085.3|1087.3|1085.5|1087|1085.3|2
1652254970000|2022-05-11 07:42:50|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|0
1652254980000|2022-05-11 07:43:00|1086.3|1084.5|1086|1084.5|1086.3|1084.5|1085.8|1084.3|6
1652254990000|2022-05-11 07:43:10|||||||||7
1652255010000|2022-05-11 07:43:30|||||||||1
1652255030000|2022-05-11 07:43:50|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1
1652255040000|2022-05-11 07:44:00|1085.5|1084.5|1085|1083.5|1085.5|1084.5|1085|1083.5|11
1652255050000|2022-05-11 07:44:10|1085.3|1083.8|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|2
1652255060000|2022-05-11 07:44:20|1085|1083.8|1086|1084.3|1086|1084.3|1085|1083.8|34
1652255070000|2022-05-11 07:44:30|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|5
1652255080000|2022-05-11 07:44:40|1086.3|1084.3|1086.3|1084.8|1086.5|1084.8|1086|1084.3|3
1652255090000|2022-05-11 07:44:50|1086.5|1084.5|1086.3|1084.5|1086.5|1084.5|1086.3|1084.5|1
1652255100000|2022-05-11 07:45:00|1086.5|1084.8|1087.3|1085.5|1087.3|1085.5|1086.5|1084.8|2
1652255120000|2022-05-11 07:45:20|1087||1087.3||1087.3||1087||3
1652255130000|2022-05-11 07:45:30|1087||1087.3||1087.3||1087||0
1652255140000|2022-05-11 07:45:40|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|3
1652255150000|2022-05-11 07:45:50|1087.8|1086|1088.8|1087|1088.8|1087|1087.8|1086|0
1652255160000|2022-05-11 07:46:00|1089|1087.5|1088.5|1086.8|1089|1087.8|1088.5|1086.5|4
1652255170000|2022-05-11 07:46:10||1086.5||1086.5||1086.5||1086.5|0
1652255180000|2022-05-11 07:46:20|1088||1088||1088.3||1088||5
1652255190000|2022-05-11 07:46:30|1088.3|1086.8|1088.3|1086.8|1088.5|1086.8|1088|1086.8|0
1652255200000|2022-05-11 07:46:40|1088||1088||1088||1088||4
1652255210000|2022-05-11 07:46:50|1087.8|1086|1087.8|1086|1087.8|1086|1087.3|1085.8|2
1652255220000|2022-05-11 07:47:00|1088|1085.8|1087.8|1086|1088|1086|1087.5|1085.8|8
1652255230000|2022-05-11 07:47:10|1088|1086.3|1087.8|1086|1088|1086.3|1087.8|1086|3
1652255240000|2022-05-11 07:47:20|1087.5|1085.8|1087.5|1085.8|1087.5|1086|1087.5|1085.8|0
1652255250000|2022-05-11 07:47:30|1087.3||1087.3||1087.3||1087.3||3
1652255260000|2022-05-11 07:47:40|1087|1085.3|1086.3|1084.5|1087|1085.3|1086.3|1084.5|7
1652255270000|2022-05-11 07:47:50|1086|1084.3|1086|1084.5|1086|1084.5|1086|1084.3|7
1652255280000|2022-05-11 07:48:00|||||||||6
1652255290000|2022-05-11 07:48:10|1086.5|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.5|1
1652255300000|2022-05-11 07:48:20||1084.5||1084.5||1084.5||1084.5|4
1652255310000|2022-05-11 07:48:30|1086|1084.3|1085.5|1083.8|1086|1084.3|1085.5|1083.8|8
1652255320000|2022-05-11 07:48:40||1084||1084||1084||1083.8|0
1652255330000|2022-05-11 07:48:50|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|5
1652255340000|2022-05-11 07:49:00|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|3
1652255350000|2022-05-11 07:49:10||1084||1083.8||1084||1083.8|4
1652255360000|2022-05-11 07:49:20|1085.3|1083.5|1084.5|1082.8|1085.3|1083.5|1084.3|1082.8|3
1652255370000|2022-05-11 07:49:30|1084.8||1084.5||1085||1084.5||0
1652255380000|2022-05-11 07:49:40|1084.3|1082.5|1084|1082.5|1084.3|1082.8|1084|1082.5|0
1652255390000|2022-05-11 07:49:50||1082.3||1082.5||1082.5||1082.3|3
1652255400000|2022-05-11 07:50:00|1084.3|1082.3|1084.3|1083|1084.3|1083|1084.3|1082.3|1
1652255410000|2022-05-11 07:50:10|1084.5|1082.8|1084|1082.8|1084.5|1082.8|1084|1082.8|3
1652255420000|2022-05-11 07:50:20|1083.8|1082|1084|1082.3|1084|1082.5|1083.8|1082|4
1652255430000|2022-05-11 07:50:30||1082.5||1082.3||1082.5||1082.3|0
1652255440000|2022-05-11 07:50:40|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|0
1652255450000|2022-05-11 07:50:50||1081.8||1082||1082||1081.8|5
1652255460000|2022-05-11 07:51:00|1083.5|1081.8|1084|1082|1084|1082|1083.5|1081.8|7
1652255470000|2022-05-11 07:51:10|1083.8|1081.8|1083.5|1081.8|1084|1081.8|1083.5|1081.8|0
1652255480000|2022-05-11 07:51:20|1083.3|1082|1083.5|1082|1083.5|1082|1083.3|1082|6
1652255490000|2022-05-11 07:51:30||1081.8||1081.8||1082||1081.5|1
1652255500000|2022-05-11 07:51:40||1082||1082||1082||1082|0
1652255510000|2022-05-11 07:51:50|1083.8||1084||1084||1083.8||4
1652255520000|2022-05-11 07:52:00|1084.3||1084.3||1084.3||1084.3||8
1652255530000|2022-05-11 07:52:10|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1085|1083.5|8
1652255540000|2022-05-11 07:52:20|1085|1083.8|1084.8|1083|1085|1083.8|1084.8|1083|10
1652255550000|2022-05-11 07:52:30|1085|1083.3|1084.8|1083.3|1085|1083.3|1084.8|1083.3|0
1652255570000|2022-05-11 07:52:50|1085||1084.8||1085||1084.8||0
1652255580000|2022-05-11 07:53:00|1084.5|1083|1084.5|1083|1084.8|1083.5|1084.5|1082.8|7
1652255590000|2022-05-11 07:53:10|1084.8|1082.8|1084.8|1083.3|1084.8|1083.3|1084.3|1082.5|9
1652255600000|2022-05-11 07:53:20|1085|1083.5|1086|1084.3|1086|1084.3|1085|1083.5|7
1652255610000|2022-05-11 07:53:30|1086.3|1084|1085.8|1084|1086.3|1084|1085.8|1084|2
1652255620000|2022-05-11 07:53:40|1086.3|1084.3|1086.3|1084.5|1086.3|1084.5|1086.3|1084.3|1
1652255630000|2022-05-11 07:53:50|1086|1084.8|1086|1084.5|1086|1084.8|1086|1084.5|0
1652255640000|2022-05-11 07:54:00|||||||||2
1652255650000|2022-05-11 07:54:10|1087|1085.3|1087|1085.3|1087|1085.3|1086.8|1085|6
1652255660000|2022-05-11 07:54:20|1087.3|1085.5|1087.3|1085.5|1087.5|1085.5|1087|1085.5|0
1652255670000|2022-05-11 07:54:30|1087||1087||1087||1087||15
1652255680000|2022-05-11 07:54:40|1086.8|1085.3|1086.5|1084.8|1086.8|1085.3|1086.5|1084.8|2
1652255690000|2022-05-11 07:54:50|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|1
1652255700000|2022-05-11 07:55:00|1086.5|1084.5|1087|1085.3|1087|1085.3|1086.5|1084.5|2
1652255710000|2022-05-11 07:55:10|1087.3|1085.5|1086.5|1084.8|1087.3|1085.5|1086.5|1084.8|1
1652255720000|2022-05-11 07:55:20||1085||1085||1085||1085|0
1652255730000|2022-05-11 07:55:30||1084.8||1085||1085||1084.8|0
1652255740000|2022-05-11 07:55:40|1086|1084.8|1086|1084.5|1086|1085|1086|1084.5|3
1652255750000|2022-05-11 07:55:50|||||||||2
1652255760000|2022-05-11 07:56:00|1086.3|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|5
1652255770000|2022-05-11 07:56:10||1085||1085||1085||1085|0
1652255780000|2022-05-11 07:56:20|1086.8|1085.3|1087.3|1085.5|1087.5|1086|1086.8|1085.3|17
1652255790000|2022-05-11 07:56:30|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|2
1652255800000|2022-05-11 07:56:40|1087.3|1085.5|1087|1085.3|1087.3|1085.5|1087|1085.3|1
1652255810000|2022-05-11 07:56:50|1086.8|1085|1086.8|1085.3|1086.8|1085.3|1086.5|1085|2
1652255820000|2022-05-11 07:57:00|1087.3|1085.5|1087|1085.3|1087.5|1085.8|1086.8|1085|2
1652255830000|2022-05-11 07:57:10|1086.8|1085|1086.8|1085.3|1086.8|1085.3|1086.5|1085|0
1652255840000|2022-05-11 07:57:20|1087.3|1085.5|1087|1085.5|1087.3|1085.5|1087|1085.5|0
1652255850000|2022-05-11 07:57:30|1086.5|1085|1086.5|1085|1086.5|1085|1086|1084.3|3
1652255860000|2022-05-11 07:57:40|1086|1084.8|1086|1084.3|1086|1085|1085.8|1084.3|0
1652255870000|2022-05-11 07:57:50|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652255880000|2022-05-11 07:58:00|1086|1084.3|1085.8|1084.3|1086|1084.5|1085.8|1084.3|5
1652255890000|2022-05-11 07:58:10|1086|1084.5|1085.8|1084|1086|1084.5|1085.3|1083.8|4
1652255900000|2022-05-11 07:58:20|1085.3|1084.3|1085.3|1083.5|1085.3|1084.3|1085.3|1083.5|1
1652255910000|2022-05-11 07:58:30|1085.5|1083.8|1085.5|1083.8|1085.5|1084|1085.3|1083.8|0
1652255920000|2022-05-11 07:58:40|1085.3||1085.3||1085.3||1085.3||0
1652255930000|2022-05-11 07:58:50|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.3|4
1652255940000|2022-05-11 07:59:00||1083.3||1083.5||1083.5||1083.3|0
1652255960000|2022-05-11 07:59:20|1085.5|1083.8|1085.8|1084|1086.5|1084.8|1085.5|1083.8|10
1652255970000|2022-05-11 07:59:30|1086|1084.3|1086.3|1084.5|1086.3|1084.8|1086|1084.3|0
1652255980000|2022-05-11 07:59:40|1086.5|1084.3|1086.5|1085|1086.8|1085.3|1086|1084.3|4
1652255990000|2022-05-11 07:59:50|1086.3||1086.5||1086.5||1086.3||4
1652256000000|2022-05-11 08:00:00|1087|1085.3|1086.8|1085.3|1087|1085.3|1086.5|1085|20
1652256010000|2022-05-11 08:00:10|1086.5|1085|1086.8|1085|1086.8|1085.3|1086.5|1085|1
1652256020000|2022-05-11 08:00:20|1086.5||1086.5||1086.5||1086.5||1
1652256030000|2022-05-11 08:00:30|1087.3|1085.5|1087|1085.5|1087.3|1085.5|1087|1085.5|4
1652256040000|2022-05-11 08:00:40|1086.8|1085|1086.8|1085.3|1086.8|1085.3|1086.8|1085|2
1652256050000|2022-05-11 08:00:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|5
1652256060000|2022-05-11 08:01:00|1086.8|1085.3|1087.5|1085.8|1087.5|1085.8|1086.8|1085|33
1652256070000|2022-05-11 08:01:10|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|6
1652256080000|2022-05-11 08:01:20|1087.8|1086|1088.3|1086.5|1088.3|1086.5|1087.8|1086|6
1652256090000|2022-05-11 08:01:30|1088.5|1086.8|1088.8|1087|1088.8|1087|1088.5|1086.5|79
1652256100000|2022-05-11 08:01:40|1088.5|1086.8|1088.5|1086.8|1088.8|1087|1088.3|1086.8|6
1652256110000|2022-05-11 08:01:50|1088.3|1087|1088.3|1086.8|1088.5|1087|1088.3|1086.8|2
1652256120000|2022-05-11 08:02:00|1088.5|1087|1088.5|1086.8|1088.5|1087|1088.5|1086.8|5
1652256130000|2022-05-11 08:02:10|1088.8|1087|1088.8|1087.3|1089|1087.3|1088.5|1087|43
1652256140000|2022-05-11 08:02:20|1089|1087|1088.8|1087|1089|1087|1088.5|1087|0
1652256150000|2022-05-11 08:02:30||1087.3||1087||1087.3||1087|0
1652256160000|2022-05-11 08:02:40|1088.5|1087.5|1088.8|1087.3|1088.8|1087.5|1088.5|1087|6
1652256170000|2022-05-11 08:02:50|1089|1087.5|1089|1087.5|1089.3|1087.8|1089|1087.3|8
1652256180000|2022-05-11 08:03:00|1089.3|1087.8|1090|1088.3|1090|1088.3|1089.3|1087.8|1
1652256190000|2022-05-11 08:03:10|1089.8|1088.5|1089.8|1088|1090.3|1088.5|1089.8|1088|16
1652256200000|2022-05-11 08:03:20|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1
1652256210000|2022-05-11 08:03:30|1089.5|1088|1089.8|1088|1089.8|1088|1089.5|1088|1
1652256220000|2022-05-11 08:03:40|1089.5|1087.8|1089.5|1087.8|1089.5|1088|1089.5|1087.8|0
1652256230000|2022-05-11 08:03:50|1090.3|1088.3|1090.3|1088.5|1090.3|1088.5|1090.3|1088.3|33
1652256240000|2022-05-11 08:04:00|1090.5|1088.8|1090|1088.5|1090.5|1088.8|1090|1088.3|6
1652256250000|2022-05-11 08:04:10||1088.3||1088.3||1088.3||1088.3|6
1652256260000|2022-05-11 08:04:20|1089.8|1088.5|1089.5|1087.8|1089.8|1088.5|1089.5|1087.5|4
1652256270000|2022-05-11 08:04:30||1088||1087.8||1088||1087.8|1
1652256280000|2022-05-11 08:04:40||1088||1088||1088||1088|0
1652256290000|2022-05-11 08:04:50|||||||||2
1652256300000|2022-05-11 08:05:00|1089.3|1087.5|1089.8|1088.3|1090|1088.5|1089.3|1087.5|8
1652256310000|2022-05-11 08:05:10|||||||||5
1652256320000|2022-05-11 08:05:20|1089.5|1087.8|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|7
1652256330000|2022-05-11 08:05:30||1087.8||1087.8||1087.8||1087.8|1
1652256340000|2022-05-11 08:05:40||1087.5||1087.5||1087.5||1087.5|1
1652256350000|2022-05-11 08:05:50|1089.5||1089.8||1089.8||1089.5||1
1652256360000|2022-05-11 08:06:00|1089.5||1089.8||1089.8||1089.5||46
1652256370000|2022-05-11 08:06:10|||||||||2
1652256380000|2022-05-11 08:06:20|1090|1088|1090.5|1088.8|1090.5|1088.8|1089.8|1088|7
1652256390000|2022-05-11 08:06:30|1090|1088.5|1090.5|1089|1090.5|1089|1090|1088.5|21
1652256400000|2022-05-11 08:06:40|1090.8|1089.3|1090.3|1088.5|1090.8|1089.3|1090.3|1088.5|7
1652256410000|2022-05-11 08:06:50|||||||||1
1652256420000|2022-05-11 08:07:00|1090|1088|1090.3|1089|1090.3|1089|1090|1088|5
1652256430000|2022-05-11 08:07:10|1090|1088.3|1090|1088.5|1090|1088.5|1090|1088.3|6
1652256440000|2022-05-11 08:07:20||1088.3||1088.5||1088.5||1088.3|0
1652256450000|2022-05-11 08:07:30||1088.3||1088.3||1088.3||1088.3|4
1652256460000|2022-05-11 08:07:40|1089.8|1088.5|1089.5|1088|1089.8|1088.5|1089.5|1088|5
1652256470000|2022-05-11 08:07:50|||||||||3
1652256480000|2022-05-11 08:08:00|1089.3|1087.5|1089.3|1087.5|1089.5|1087.5|1089.3|1087.5|13
1652256490000|2022-05-11 08:08:10|||||||||3
1652256500000|2022-05-11 08:08:20|1089.5|1087.8|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|5
1652256510000|2022-05-11 08:08:30||1087.8||1087.8||1087.8||1087.8|5
1652256520000|2022-05-11 08:08:40|1089.5|1088.3|1089.5|1087.8|1089.5|1088.3|1089.5|1087.8|4
1652256530000|2022-05-11 08:08:50||1088||1088||1088||1088|0
1652256540000|2022-05-11 08:09:00||1088.3||1088.3||1088.3||1088|12
1652256550000|2022-05-11 08:09:10|1089.8|1088.5|1090|1088.5|1090|1088.5|1089.8|1088.5|27
1652256560000|2022-05-11 08:09:20|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|3
1652256570000|2022-05-11 08:09:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|11
1652256580000|2022-05-11 08:09:40|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.5|3
1652256590000|2022-05-11 08:09:50|1090.8|1089.5|1091|1089.8|1091|1089.8|1090.8|1089.5|111
1652256600000|2022-05-11 08:10:00|1092|1090.3|1091.8|1090.5|1092|1090.5|1091.8|1090.3|2
1652256610000|2022-05-11 08:10:10|1092|1090.8|1092.8|1091|1092.8|1091|1092|1090.8|8
1652256620000|2022-05-11 08:10:20|1093|1091.3|1092.8|1091.3|1093.3|1091.8|1092.8|1091.3|34
1652256630000|2022-05-11 08:10:30|1092.3|1091|1092.5|1090.5|1092.8|1091.3|1092.3|1090.5|16
1652256640000|2022-05-11 08:10:40|1092.3||1092||1092.5||1092||6
1652256650000|2022-05-11 08:10:50|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.3|1090.8|3
1652256660000|2022-05-11 08:11:00|1092.8|1091|1093|1091.5|1093.3|1091.8|1092.8|1091|5
1652256670000|2022-05-11 08:11:10|1093.3|1091.8|1093|1091|1093.3|1092|1092.8|1091|19
1652256680000|2022-05-11 08:11:20|1092.8||1092.8||1093||1092.8||0
1652256690000|2022-05-11 08:11:30|1092.5||1092.8||1092.8||1092.5||1
1652256700000|2022-05-11 08:11:40|||||||||26
1652256710000|2022-05-11 08:11:50|1093||1093||1093||1093||33
1652256720000|2022-05-11 08:12:00|1092.8|1090.8|1093|1091|1093|1091.3|1092.5|1090.8|17
1652256730000|2022-05-11 08:12:10|1092.8||1093||1093||1092.8||4
1652256750000|2022-05-11 08:12:30|1093.3|1091.3|1092.8|1091.3|1093.3|1091.8|1092.8|1091.3|10
1652256760000|2022-05-11 08:12:40|1092.5|1090.8|1092.5|1090.5|1092.5|1090.8|1092.5|1090.5|1
1652256770000|2022-05-11 08:12:50|1092.8|1090.8|1093|1090.8|1093|1090.8|1092.5|1090.8|8
1652256780000|2022-05-11 08:13:00|1092.8||1092.8||1092.8||1092.8||4
1652256790000|2022-05-11 08:13:10|1093.3|1091|1093|1091.5|1093.3|1091.5|1093|1091|7
1652256800000|2022-05-11 08:13:20|1093.3|1091.8|1093.5|1092|1093.5|1092.3|1093.3|1091.8|8
1652256810000|2022-05-11 08:13:30|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.5|1092.3|23
1652256820000|2022-05-11 08:13:40|1093.5|1091.8|1093.3|1091.5|1093.5|1091.8|1093.3|1091.5|10
1652256830000|2022-05-11 08:13:50|1093.8|1092.3|1094|1092.5|1094.3|1092.5|1093.8|1092.3|8
1652256840000|2022-05-11 08:14:00|1094.3|1092.3|1093.8|1092|1094.3|1092.3|1093|1091.8|65
1652256850000|2022-05-11 08:14:10|1094|1092.3|1093.8|1092|1094.5|1092.8|1093.8|1092|3
1652256860000|2022-05-11 08:14:20|1094|1092.3|1092.8|1091|1094|1092.5|1092.8|1091|34
1652256870000|2022-05-11 08:14:30|1092.5|1090.8|1093|1090.8|1093|1090.8|1092.3|1090.8|7
1652256880000|2022-05-11 08:14:40|1093.3|1091|1092.5|1091|1093.3|1091|1092.3|1090.8|28
1652256890000|2022-05-11 08:14:50|1092.8|1090.8|1092.5|1090.8|1093|1090.8|1092.5|1090.8|10
1652256900000|2022-05-11 08:15:00|1092.8|1090.5|1092.8|1091|1092.8|1091|1092.8|1090.5|0
1652256910000|2022-05-11 08:15:10|1092.5|1091.3|1092.3|1090.8|1092.5|1091.3|1092|1090.5|10
1652256920000|2022-05-11 08:15:20|1091.8|1090.5|1091.8|1090.3|1092|1090.5|1091.8|1090.3|27
1652256930000|2022-05-11 08:15:30|1092.3|1090.5|1092.8|1090.8|1092.8|1090.8|1091.5|1090|47
1652256940000|2022-05-11 08:15:40|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1652256950000|2022-05-11 08:15:50|1092.3|1090.5|1091.8|1090.3|1092.3|1090.5|1091.8|1090|29
1652256960000|2022-05-11 08:16:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|10
1652256970000|2022-05-11 08:16:10||1089.8||1089.8||1089.8||1089.8|4
1652256980000|2022-05-11 08:16:20|1091.3|1090|1091.3|1089.8|1091.3|1090|1091.3|1089.5|0
1652256990000|2022-05-11 08:16:30|||||||||1
1652257000000|2022-05-11 08:16:40|1090.8|1089.5|1091.5|1090|1091.5|1090|1090.8|1089.5|81
1652257010000|2022-05-11 08:16:50|||||||||2
1652257020000|2022-05-11 08:17:00|1091.3|1089.8|1091.5|1089.8|1091.5|1090|1091|1089.5|6
1652257030000|2022-05-11 08:17:10|1091.3|1090|1091.5|1090|1091.5|1090|1091.3|1089.8|2
1652257050000|2022-05-11 08:17:30|1092|1090.3|1091.8|1090.3|1092|1090.3|1091.8|1090.3|0
1652257060000|2022-05-11 08:17:40|1092|1090.5|1092.3|1090.8|1092.3|1090.8|1092|1090.5|0
1652257070000|2022-05-11 08:17:50|1092.5||1092.3||1092.5||1092.3||0
1652257080000|2022-05-11 08:18:00|1092.5|1091|1093|1091.3|1093|1091.3|1092.3|1091|1
1652257090000|2022-05-11 08:18:10|1093.3|1091.5|1093.5|1091.8|1093.8|1092.3|1093.3|1091.5|15
1652257100000|2022-05-11 08:18:20|1093.8|1092|1092.8|1091.3|1093.8|1092.3|1092.8|1091.3|23
1652257110000|2022-05-11 08:18:30|||||||||2
1652257120000|2022-05-11 08:18:40|||||||||2
1652257130000|2022-05-11 08:18:50|1093|1091.5|1092.8|1091|1093|1091.5|1092.8|1091|17
1652257140000|2022-05-11 08:19:00|1093|1091.3|1093|1091.3|1093.3|1091.8|1093|1091.3|10
1652257160000|2022-05-11 08:19:20|||||||||5
1652257170000|2022-05-11 08:19:30|1093.5|1091.5|1093.5|1091.8|1093.5|1091.8|1093.5|1091.5|76
1652257180000|2022-05-11 08:19:40|1093.8|1092|1093.5|1092|1093.8|1092|1093.5|1092|25
1652257190000|2022-05-11 08:19:50|1093.8|1092.5|1094|1092.5|1094|1092.5|1093.8|1092.5|16
1652257200000|2022-05-11 08:20:00|1093.3|1092|1093.5|1091.8|1093.5|1092|1093.3|1091.8|10
1652257210000|2022-05-11 08:20:10|1093.3||1093.3||1093.3||1093.3||0
1652257220000|2022-05-11 08:20:20|1092.5|1090.8|1093|1091.3|1093|1091.3|1092.5|1090.8|76
1652257230000|2022-05-11 08:20:30|1092.8|1091.5|1093.3|1091.5|1093.3|1091.5|1092.8|1091.5|0
1652257240000|2022-05-11 08:20:40|1093|1091.3|1093|1091.3|1093|1091.5|1093|1091.3|33
1652257250000|2022-05-11 08:20:50|1092.8|1091|1093|1091.3|1093|1091.3|1092.8|1091|15
1652257260000|2022-05-11 08:21:00|1093.5|1091.5|1093.5|1092|1094|1092.3|1093.3|1091.5|2
1652257270000|2022-05-11 08:21:10|1093.3|1091.8|1093.3|1091.5|1093.5|1091.8|1093.3|1091.5|5
1652257280000|2022-05-11 08:21:20|1093|1091.3|1093.3|1091.5|1093.3|1091.5|1093|1091.3|35
1652257290000|2022-05-11 08:21:30|1093|1091|1093|1091.3|1093|1091.3|1092.8|1091|51
1652257300000|2022-05-11 08:21:40|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|15
1652257310000|2022-05-11 08:21:50|1093.8|1092|1093.5|1091.8|1093.8|1092|1093.5|1091.8|37
1652257320000|2022-05-11 08:22:00|1093.3||1093.5||1093.5||1093.3||3
1652257330000|2022-05-11 08:22:10|1093.8|1092|1093.5|1092|1093.8|1092|1093.5|1092|4
1652257340000|2022-05-11 08:22:20|1093.8|1092.3|1094|1092.5|1094|1092.5|1093.5|1092.3|2
1652257350000|2022-05-11 08:22:30|1093.8|1092.3|1094|1092|1094|1092.3|1093.5|1091.8|7
1652257360000|2022-05-11 08:22:40|1093.8|1092.3|1093.3|1091.5|1094|1092.5|1093.3|1091.5|16
1652257370000|2022-05-11 08:22:50|1093.5|1092|1093.8|1092|1094|1092.5|1093.5|1091.5|22
1652257380000|2022-05-11 08:23:00|1093.5|1092.3|1093.8|1092.3|1094|1092.3|1093.5|1092.3|2
1652257390000|2022-05-11 08:23:10|1094|1092.5|1094.5|1093|1094.5|1093|1093.8|1092.5|5
1652257400000|2022-05-11 08:23:20|1094|1092.8|1094|1092.3|1094.3|1092.8|1094|1092.3|19
1652257410000|2022-05-11 08:23:30|1093.8|1092|1093.5|1091.8|1093.8|1092|1093.5|1091.8|11
1652257420000|2022-05-11 08:23:40|1093.3||1093.5||1093.5||1093.3||3
1652257430000|2022-05-11 08:23:50|1093.8|1092|1093.8|1092|1094|1092|1093.8|1092|1
1652257440000|2022-05-11 08:24:00|1094|1092.3|1094|1092.3|1094|1092.3|1093.8|1092.3|13
1652257450000|2022-05-11 08:24:10|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1094|1092.5|2
1652257460000|2022-05-11 08:24:20|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1
1652257470000|2022-05-11 08:24:30|1095.3|1093.8|1095|1093.5|1095.5|1093.8|1094.8|1093|42
1652257480000|2022-05-11 08:24:40|1095.3|1093.3|1095.3|1093.5|1095.3|1093.8|1094.8|1093|100
1652257490000|2022-05-11 08:24:50|1095.5|1093.8|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|9
1652257500000|2022-05-11 08:25:00||1093.8||1093.5||1093.8||1093.5|2
1652257510000|2022-05-11 08:25:10|1095|1093.3|1095|1093.5|1095|1093.5|1094.8|1093|15
1652257520000|2022-05-11 08:25:20|1095.3|1093.8|1095.5|1094|1095.5|1094|1095.3|1093.8|102
1652257530000|2022-05-11 08:25:30|1096.3|1094.3|1096|1094.5|1096.3|1094.5|1096|1094.3|36
1652257540000|2022-05-11 08:25:40|1096.3|1095|1095.8|1094.3|1096.3|1095|1095.5|1093.8|37
1652257550000|2022-05-11 08:25:50|1096|1094.8|1095.3|1093.8|1096.3|1094.8|1095|1093.5|34
1652257560000|2022-05-11 08:26:00|1095.5|1094|1096|1094.3|1096|1094.3|1095.5|1093.8|13
1652257570000|2022-05-11 08:26:10|1096.3|1094.5|1095.8|1094|1096.3|1095|1095.8|1094|10
1652257580000|2022-05-11 08:26:20|1096|1094.3|1096.5|1095|1096.5|1095|1096|1094.3|4
1652257590000|2022-05-11 08:26:30|1096.3|1094.8|1095.8|1094|1096.5|1095|1095.8|1094|14
1652257600000|2022-05-11 08:26:40|1095.5|1094.3|1097|1095.3|1097|1095.3|1095.5|1094|42
1652257610000|2022-05-11 08:26:50|1096.8|1095.5|1097|1095.8|1097.3|1095.8|1096.8|1095.5|6
1652257620000|2022-05-11 08:27:00|1097.3|1095.3|1096.5|1094.8|1097.3|1096|1096.5|1094.8|36
1652257630000|2022-05-11 08:27:10|1096.8|1095.3|1097|1095.3|1097.3|1095.8|1096.8|1095|17
1652257640000|2022-05-11 08:27:20|1096.5|1094.8|1096.8|1095.3|1097.3|1095.8|1096|1094.5|27
1652257650000|2022-05-11 08:27:30|1097|1095.5|1097.5|1095.8|1097.5|1095.8|1096.8|1095.3|7
1652257660000|2022-05-11 08:27:40|1097.8|1096|1096.5|1095.3|1097.8|1096|1096.5|1095.3|51
1652257670000|2022-05-11 08:27:50|1097|1095.5|1097.5|1096|1097.5|1096|1097|1095.5|126
1652257680000|2022-05-11 08:28:00|1097.3|1095.5|1097.5|1096.3|1097.5|1096.3|1097.3|1095.5|7
1652257690000|2022-05-11 08:28:10|1098|1096.5|1097.3|1095.8|1098|1096.5|1097.3|1095.5|67
1652257700000|2022-05-11 08:28:20|1097|1095.3|1097|1095.8|1097|1095.8|1096.5|1095|18
1652257710000|2022-05-11 08:28:30|1096.8|1095.3|1097|1095.3|1097.3|1096|1096.8|1095.3|47
1652257720000|2022-05-11 08:28:40|1096.8|1095.5|1097|1095.5|1097.5|1096.3|1096.8|1095.3|102
1652257730000|2022-05-11 08:28:50|1096.8|1095.3|1097|1095.3|1097.3|1096|1096.8|1095|18
1652257740000|2022-05-11 08:29:00|1097.5|1095.5|1097.8|1096.5|1097.8|1096.5|1097.5|1095.5|31
1652257750000|2022-05-11 08:29:10|1098.3|1096.3|1099|1097.3|1099|1097.3|1098.3|1096.3|60
1652257760000|2022-05-11 08:29:20|1098.8|1097|1098.3|1096.8|1098.8|1097.5|1098.3|1096.5|50
1652257770000|2022-05-11 08:29:30|1098|1096.5|1098.3|1096.8|1098.5|1096.8|1096.8|1095.3|178
1652257780000|2022-05-11 08:29:40|1098.5|1096.5|1098.3|1096.8|1098.5|1096.8|1097.8|1095.8|22
1652257790000|2022-05-11 08:29:50|1098|1097|1097.5|1096|1098.3|1097|1097.5|1096|20
1652257800000|2022-05-11 08:30:00|1097.3|1095.5|1097.8|1096|1098|1096.3|1097|1095.3|21
1652257810000|2022-05-11 08:30:10|1098.3|1096.3|1097|1095.3|1098.3|1096.8|1096.8|1095.3|34
1652257820000|2022-05-11 08:30:20|1096.8|1094.8|1096|1094.5|1096.8|1095|1096|1094.5|13
1652257830000|2022-05-11 08:30:30|1095.3|1093.8|1096|1094.5|1096|1094.8|1095.3|1093.3|28
1652257840000|2022-05-11 08:30:40|1096.5|1094.8|1096.3|1094.8|1096.8|1095|1096|1094.5|71
1652257850000|2022-05-11 08:30:50|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|2
1652403600000|2022-05-13 01:00:00|1083|1080.8|1082|1079.5|1083|1080.8|1082|1079.5|0
1652403610000|2022-05-13 01:00:10|1082.3|1079.8|1084|1081.3|1084|1081.5|1082.3|1079.8|0
1652403620000|2022-05-13 01:00:20||1081.5||1081.3||1081.5||1081.3|0
1652403630000|2022-05-13 01:00:30||1081.5||1081.3||1081.5||1081.3|0
1652403640000|2022-05-13 01:00:40|1083.5|1081.5|1083.5|1081|1083.5|1081.5|1083.5|1081|0
1652403650000|2022-05-13 01:00:50|1083.8||1083.8||1083.8||1083.8||0
1652403660000|2022-05-13 01:01:00|1083.5||1083.5||1083.8||1083.5||0
1652403670000|2022-05-13 01:01:10|1083.8||1083.5||1083.8||1083.5||0
1652403710000|2022-05-13 01:01:50|1083.8||1083.5||1083.8||1083.5||0
1652403720000|2022-05-13 01:02:00|1083.8|1081.3|1084.3|1081.3|1084.3|1081.3|1083.8|1081.3|0
1652403730000|2022-05-13 01:02:10|1084.5|1081.8|1084.5|1082.3|1084.5|1082.3|1084.5|1081.8|1
1652403760000|2022-05-13 01:02:40||1082||1081.8||1082||1081.8|2
1652403790000|2022-05-13 01:03:10||1082.3||1082.3||1082.3||1082.3|0
1652403810000|2022-05-13 01:03:30||1082.5||1082.5||1082.5||1082.3|0
1652403830000|2022-05-13 01:03:50||1082.3||1082.5||1082.5||1082.3|0
1652403840000|2022-05-13 01:04:00||1082.3||1082.3||1082.3||1082.3|0
1652403850000|2022-05-13 01:04:10||1082.5||1082.5||1082.5||1082.5|0
1652403860000|2022-05-13 01:04:20|1086.3|1083.5|1086.3|1083.5|1086.3|1083.5|1086.3|1083.5|10
1652403870000|2022-05-13 01:04:30|1086.5|1083.8|1086.5|1083.3|1086.5|1083.8|1086.5|1083.3|0
1652403880000|2022-05-13 01:04:40||1083.8||1083.8||1083.8||1083.8|0
1652403890000|2022-05-13 01:04:50|1086.8||1086.5||1086.8||1086.5||0
1652403930000|2022-05-13 01:05:30|1086.8||1086.8||1086.8||1086.8||0
1652403950000|2022-05-13 01:05:50|1086.3||1086||1086.3||1086||0
1652403960000|2022-05-13 01:06:00|1086.3||1086.8||1086.8||1086.3||0
1652403980000|2022-05-13 01:06:20|1086.3||1086.3||1086.3||1086.3||0
1652403990000|2022-05-13 01:06:30|1086.8||1086.8||1086.8||1086.8||0
1652404000000|2022-05-13 01:06:40|1086.3||1086.3||1086.3||1086.3||0
1652404010000|2022-05-13 01:06:50|1086.8||1086.8||1086.8||1086.8||0
1652404020000|2022-05-13 01:07:00|1086.3||1086.3||1086.3||1086.3||0
1652404030000|2022-05-13 01:07:10|1086.8||1086.8||1086.8||1086.8||0
1652404050000|2022-05-13 01:07:30|1087||1087||1087||1087||0
1652404060000|2022-05-13 01:07:40|1088.3|1085|1088|1085.5|1088.8|1086|1087.8|1085|9
1652404070000|2022-05-13 01:07:50|1088.3||1088||1088.8||1088||0
1652404080000|2022-05-13 01:08:00|1088.3||1088.3||1088.3||1088.3||0
1652404090000|2022-05-13 01:08:10|1088|1085.8|1088|1085.5|1088.8|1085.8|1088|1085.5|0
1652404100000|2022-05-13 01:08:20|1087.8|1085.3|1088.8|1086.5|1089.5|1086.8|1087.8|1085.3|15
1652404110000|2022-05-13 01:08:30|1089||1088.8||1089.3||1088.8||0
1652404120000|2022-05-13 01:08:40|1089.3||1089.3||1089.3||1088.8||0
1652404130000|2022-05-13 01:08:50|1089|1087|1089.3|1087|1089.5|1087|1088.8|1087|0
1652404140000|2022-05-13 01:09:00|1089||1089.3||1089.3||1089||0
1652404150000|2022-05-13 01:09:10|1089||1089||1089.3||1089||0
1652404170000|2022-05-13 01:09:30|1088.5|1086.3|1088.5|1085.5|1088.5|1086.5|1088.5|1085.5|1
1652404190000|2022-05-13 01:09:50||1086||1086.5||1086.5||1086|0
1652404200000|2022-05-13 01:10:00||1086.3||1086.5||1086.5||1086.3|1
1652404210000|2022-05-13 01:10:10||1086.3||1086.5||1086.5||1086.3|0
1652404260000|2022-05-13 01:11:00|1089.3|1086.8|1089|1086.5|1089.3|1086.8|1089|1086.5|1
1652404270000|2022-05-13 01:11:10||1086.8||1086.8||1086.8||1086.8|0
1652404280000|2022-05-13 01:11:20||1086.5||1086.5||1086.5||1086.5|0
1652404290000|2022-05-13 01:11:30|1088.8||1089||1089||1088.8||0
1652404300000|2022-05-13 01:11:40||1086.8||1086.5||1086.8||1086.5|0
1652404310000|2022-05-13 01:11:50||1086.8||1086.5||1086.8||1086.5|0
1652404320000|2022-05-13 01:12:00||1086.8||1086.5||1086.8||1086.5|0
1652404330000|2022-05-13 01:12:10|1089.3|1086.8|1089|1086.8|1089.3|1086.8|1089|1086.5|0
1652404340000|2022-05-13 01:12:20|1089.3||1089.3||1089.3||1089||0
1652404350000|2022-05-13 01:12:30|1089||1089.3||1089.3||1089||0
1652404360000|2022-05-13 01:12:40|1089|1087|1089.5|1087|1089.8|1087.3|1089|1087|0
1652404370000|2022-05-13 01:12:50|1089.8|1087.3|1089.8|1087.3|1089.8|1087.3|1089.8|1087|0
1652404380000|2022-05-13 01:13:00|1089.5|1087|1089.5|1087|1089.8|1087|1089.5|1087|0
1652404390000|2022-05-13 01:13:10|1089.8|1087.5|1089.8|1087.5|1090|1087.8|1089.8|1087.5|0
1652404400000|2022-05-13 01:13:20|1090||1090||1090||1089.5||0
1652404410000|2022-05-13 01:13:30|1089.8||1090||1090||1089.8||0
1652404420000|2022-05-13 01:13:40|1090.5|1088.3|1090.5|1088.3|1091|1088.5|1090.5|1088.3|2
1652404430000|2022-05-13 01:13:50||1088.5||1088.5||1088.5||1088.3|0
1652404450000|2022-05-13 01:14:10||1088.3||1088.3||1088.3||1088.3|0
1652404460000|2022-05-13 01:14:20||1088.5||1088.5||1088.5||1088.3|0
1652404470000|2022-05-13 01:14:30||1088.3||1088.5||1088.5||1088.3|0
1652404480000|2022-05-13 01:14:40||1088.8||1087.8||1088.8||1087.8|0
1652404490000|2022-05-13 01:14:50||1088.3||1088||1088.3||1088|0
1652404510000|2022-05-13 01:15:10|1090.3|1087.3|1090|1087|1090.3|1087.3|1090|1087|0
1652404520000|2022-05-13 01:15:20||1086.8||1087.5||1087.5||1086.8|0
1652404530000|2022-05-13 01:15:30||1087.3||1087.5||1087.5||1087.3|0
1652404550000|2022-05-13 01:15:50||1087.8||1087.8||1087.8||1087.8|0
1652404560000|2022-05-13 01:16:00||1087.5||1086.5||1087.5||1086.5|0
1652404570000|2022-05-13 01:16:10||1087||1087||1087||1087|0
1652404580000|2022-05-13 01:16:20|1089|1085.8|1088.5|1085.8|1089|1086|1088.5|1085.8|0
1652404590000|2022-05-13 01:16:30|1088.3|1086|1088.3|1086|1088.3|1086|1088.3|1086|0
1652404600000|2022-05-13 01:16:40||1086.3||1086||1086.3||1086|0
1652404610000|2022-05-13 01:16:50||1086.3||1086.3||1086.3||1086|0
1652404630000|2022-05-13 01:17:10||1086.5||1086.5||1086.5||1086.5|1
1652404750000|2022-05-13 01:19:10|1088|1085.8|1088|1085.5|1088|1085.8|1088|1085.5|2
1652404760000|2022-05-13 01:19:20||1085.8||1085.8||1085.8||1085.5|0
1652404800000|2022-05-13 01:20:00||1085.5||1085.5||1085.5||1085.5|0
1652404820000|2022-05-13 01:20:20|1087.8|1085.3|1087.5|1085.3|1087.8|1085.3|1087.5|1085.3|0
1652404840000|2022-05-13 01:20:40|1087.3|1085|1087.3|1084.8|1087.3|1085|1087.3|1084.5|0
1652404850000|2022-05-13 01:20:50||1084.5||1084.8||1084.8||1084.5|0
1652404920000|2022-05-13 01:22:00||1084.5||1084.8||1084.8||1084.5|0
1652404940000|2022-05-13 01:22:20||1084.5||1084.5||1084.5||1084.5|0
1652404950000|2022-05-13 01:22:30||1084.8||1084.8||1084.8||1084.8|0
1652404960000|2022-05-13 01:22:40||1084.5||1084.5||1084.8||1084.5|0
1652404970000|2022-05-13 01:22:50||1084.8||1084.5||1084.8||1084.5|0
1652404990000|2022-05-13 01:23:10||1084||1083.8||1084.3||1083.8|0
1652405000000|2022-05-13 01:23:20||1083.5||1083.8||1083.8||1083.5|0
1652405070000|2022-05-13 01:24:30||1083.5||1083.8||1083.8||1083.5|0
1652405080000|2022-05-13 01:24:40||1083.5||1083.5||1083.5||1083.5|0
1652405090000|2022-05-13 01:24:50||1083.8||1083.5||1083.8||1083.5|0
1652405100000|2022-05-13 01:25:00||1083.8||1083.8||1083.8||1083.8|0
1652405200000|2022-05-13 01:26:40||1084||1084||1084||1084|0
1652405230000|2022-05-13 01:27:10||1083.8||1083.8||1083.8||1083.8|0
1652405270000|2022-05-13 01:27:50||1083.5||1083.8||1083.8||1083.5|0
1652405280000|2022-05-13 01:28:00||1083.5||1083.8||1083.8||1083.5|0
1652405290000|2022-05-13 01:28:10||1083.5||1083.8||1083.8||1083.5|0
1652405320000|2022-05-13 01:28:40||1083.5||1083.8||1083.8||1083.5|0
1652405370000|2022-05-13 01:29:30|1087||1087||1087||1087||0
1652405390000|2022-05-13 01:29:50||1084||1084||1084||1084|0
1652405400000|2022-05-13 01:30:00||1084.3||1084.3||1084.3||1084.3|1
1652405430000|2022-05-13 01:30:30||1084||1084||1084||1084|0
1652405440000|2022-05-13 01:30:40||1083.8||1083.8||1083.8||1083.8|0
1652405460000|2022-05-13 01:31:00||1083.5||1083.8||1083.8||1083.5|0
1652405480000|2022-05-13 01:31:20|1086.8|1083.5|1086.5|1083.8|1086.8|1083.8|1086.5|1083.5|0
1652405510000|2022-05-13 01:31:50|1085.8|1083.5|1085.8|1082.8|1085.8|1083.8|1085.8|1082.8|0
1652405530000|2022-05-13 01:32:10|1085.3|1082.3|1085.3|1081.5|1085.3|1082.3|1085.3|1081.5|0
1652405570000|2022-05-13 01:32:50||1081.8||1081.8||1081.8||1081.8|0
1652405750000|2022-05-13 01:35:50|1085|1081.5|1085|1081.5|1085|1081.5|1085|1081.5|0
1652405830000|2022-05-13 01:37:10||1081||1081||1081||1081|0
1652405930000|2022-05-13 01:38:50|1084.5||1084||1084.5||1084||0
1652405970000|2022-05-13 01:39:30||1080.8||1080.8||1080.8||1080.8|0
1652406030000|2022-05-13 01:40:30||1081||1081.5||1081.5||1081|0
1652406050000|2022-05-13 01:40:50||1081||1081||1081||1081|0
1652406120000|2022-05-13 01:42:00||1081.3||1081.3||1081.3||1081.3|0
1652406160000|2022-05-13 01:42:40||1081.5||1081.5||1081.5||1081.5|0
1652406200000|2022-05-13 01:43:20|1083.8|1080.8|1083.8|1080.8|1083.8|1080.8|1083.8|1080.8|0
1652406230000|2022-05-13 01:43:50||1080.5||1080.5||1080.5||1080.5|0
1652406240000|2022-05-13 01:44:00||1080.3||1080.3||1080.3||1080.3|0
1652406430000|2022-05-13 01:47:10|1083.5|1080.5|1083.5|1080.5|1083.5|1080.5|1083.5|1080.5|0
1652406450000|2022-05-13 01:47:30|1083.3|1080.8|1083.3|1080.3|1083.3|1080.8|1083.3|1080.3|1
1652406460000|2022-05-13 01:47:40|1083|1080.5|1083|1080.5|1083|1080.5|1083|1080.5|0
1652406470000|2022-05-13 01:47:50||1080.3||1080.3||1080.3||1080.3|0
1652406480000|2022-05-13 01:48:00|1082.8|1080|1082.8|1080.3|1082.8|1080.3|1082.8|1080|0
1652406490000|2022-05-13 01:48:10|1082.5|1080|1082.5|1079.8|1082.5|1080|1082.5|1079.8|0
1652406560000|2022-05-13 01:49:20||1080.3||1080.3||1080.3||1080.3|0
1652406570000|2022-05-13 01:49:30||1080.5||1080.5||1080.5||1080.5|0
1652406580000|2022-05-13 01:49:40||1080.3||1080.8||1080.8||1080.3|0
1652406590000|2022-05-13 01:49:50||1080.5||1080.8||1080.8||1080.5|0
1652406600000|2022-05-13 01:50:00|1083.3|1080.5|1082.8|1080.5|1083.3|1080.5|1082.8|1080.5|10
1652406620000|2022-05-13 01:50:20||1080.8||1080.8||1080.8||1080.8|0
1652406640000|2022-05-13 01:50:40|1083.8|1081.3|1083.8|1081.3|1083.8|1081.3|1083.5|1081.3|3
1652406650000|2022-05-13 01:50:50|1083.5||1083.8||1083.8||1083.5||0
1652406660000|2022-05-13 01:51:00|1084.5||1084.5||1084.5||1084.3||1
1652406670000|2022-05-13 01:51:10|1084.3||1084.3||1084.5||1084.3||0
1652406680000|2022-05-13 01:51:20|1084.5|1081.5|1084.5|1081.5|1084.5|1081.5|1084.3|1081.5|0
1652406710000|2022-05-13 01:51:50|1084.3||1084.3||1084.3||1084.3||0
1652406730000|2022-05-13 01:52:10|1084.5||1084.3||1084.5||1084.3||0
1652406780000|2022-05-13 01:53:00|1084.5||1084.5||1084.5||1084.3||0
1652406790000|2022-05-13 01:53:10|1084.3||1084.3||1084.5||1084.3||0
1652406820000|2022-05-13 01:53:40|1084.5||1084.5||1084.5||1084.3||0
1652406830000|2022-05-13 01:53:50|1084.3||1084.3||1084.3||1084.3||0
1652406840000|2022-05-13 01:54:00||1081.3||1081.3||1081.3||1081.3|0
1652406860000|2022-05-13 01:54:20||1081.5||1081.3||1081.5||1081.3|0
1652406880000|2022-05-13 01:54:40|1083.8|1080.3|1082.8|1080.3|1083.8|1080.3|1082.8|1080.3|0
1652406890000|2022-05-13 01:54:50|1083|1080|1082.8|1080|1083|1080.3|1082.8|1080|0
1652406900000|2022-05-13 01:55:00|1083|1080.3|1083|1080.3|1083|1080.3|1082.8|1080|0
1652406940000|2022-05-13 01:55:40|1082.8|1080|1082.8|1080.3|1083|1080.3|1082.8|1080|0
1652406950000|2022-05-13 01:55:50||1080||1080.3||1080.3||1080|0
1652406970000|2022-05-13 01:56:10|1083|1080|1083|1079.8|1083|1080.3|1083|1079.8|0
1652407000000|2022-05-13 01:56:40||1080||1080.3||1080.3||1080|0
1652407030000|2022-05-13 01:57:10|1083.5|1080.5|1083.3|1080.5|1083.5|1080.5|1083.3|1080.5|0
1652407040000|2022-05-13 01:57:20|1083|1080.3|1082.8|1080|1083|1080.3|1082.8|1080|0
1652407060000|2022-05-13 01:57:40|1083|1080.3|1083|1080.3|1083|1080.3|1083|1080.3|0
1652407070000|2022-05-13 01:57:50|1082.8|1080|1082.8|1079.8|1082.8|1080|1082.8|1079.8|0
1652407080000|2022-05-13 01:58:00|1082.3|1079.5|1082.5|1079.8|1083|1079.8|1081.8|1079|0
1652407120000|2022-05-13 01:58:40|1082.3||1082.3||1082.3||1082.3||0
1652407140000|2022-05-13 01:59:00|1082.5|1079.5|1082.3|1079.5|1082.5|1079.5|1082.3|1079.3|0
1652407150000|2022-05-13 01:59:10|1082.5|1079.8|1082.3|1079.5|1082.5|1079.8|1082.3|1079.5|0
1652407160000|2022-05-13 01:59:20||1079.8||1079.8||1079.8||1079.8|0
1652407180000|2022-05-13 01:59:40||1079.5||1079.8||1079.8||1079.5|0
1652407190000|2022-05-13 01:59:50|1082|1079.5|1082.3|1079.5|1082.3|1079.5|1082|1079.3|0
1652407200000|2022-05-13 02:00:00|1082.5|1079.8|1082.8|1079.8|1082.8|1079.8|1082.5|1079.8|0
1652407210000|2022-05-13 02:00:10|1082.5||1082.5||1082.8||1082.5||0
1652407220000|2022-05-13 02:00:20|1082.8||1082.8||1082.8||1082.8||0
1652407240000|2022-05-13 02:00:40||1080||1080.3||1080.3||1080|0
1652407250000|2022-05-13 02:00:50|1083.3|1080.5|1083.5|1080.5|1083.5|1080.5|1083.3|1080.5|0
1652407260000|2022-05-13 02:01:00|1083.3||1083.5||1083.5||1083.3||0
1652407270000|2022-05-13 02:01:10|1083.3||1083.5||1083.5||1082.8||0
1652407320000|2022-05-13 02:02:00|1083.8||1084.5||1084.5||1083.8||0
1652407330000|2022-05-13 02:02:10|1084.3|1080.8|1084.5|1081|1084.5|1081|1084.3|1080.8|0
1652407350000|2022-05-13 02:02:30||1081.3||1081.5||1081.5||1081.3|0
1652407380000|2022-05-13 02:03:00|1084.3||1084.5||1084.5||1084.3||0
1652407390000|2022-05-13 02:03:10|1084.3||1084.5||1084.5||1084.3||0
1652407400000|2022-05-13 02:03:20|1084.3||1084.3||1084.5||1084.3||0
1652407440000|2022-05-13 02:04:00|1083.8||1083.8||1083.8||1083.8||0
1652407470000|2022-05-13 02:04:30||1080.8||1081||1081||1080.8|1
1652407490000|2022-05-13 02:04:50|1083.3|1080.5|1083|1080.3|1083.3|1080.5|1083|1080.3|0
1652407500000|2022-05-13 02:05:00|1082.8|1080.5|1082.8|1080.3|1082.8|1080.5|1082.8|1080.3|0
1652407510000|2022-05-13 02:05:10|1083.5|1080|1083.5|1080.8|1083.5|1080.8|1083.5|1080|1
1652407520000|2022-05-13 02:05:20|1083.3||1083.5||1083.5||1083.3||0
1652407530000|2022-05-13 02:05:30|1083.3||1083.5||1083.5||1083.3||0
1652407540000|2022-05-13 02:05:40|1083.3||1083.5||1083.5||1083.3||0
1652407570000|2022-05-13 02:06:10|1083.3||1083.3||1083.3||1083.3||0
1652407590000|2022-05-13 02:06:30|1083.5||1083.5||1083.5||1083.5||0
1652407600000|2022-05-13 02:06:40|1083.3|1080.5|1083|1080.5|1083.5|1080.8|1082.8|1080|0
1652407610000|2022-05-13 02:06:50|1082.8|1080.3|1082.8|1080.3|1082.8|1080.3|1082.8|1080.3|0
1652407620000|2022-05-13 02:07:00|1083|1080.5|1083|1080.5|1083|1080.5|1083|1080.5|0
1652407630000|2022-05-13 02:07:10|1082.8|1080.3|1083|1080.5|1083|1080.5|1082.8|1080.3|0
1652407650000|2022-05-13 02:07:30|1082.8|1080.3|1082.8|1080.3|1083|1080.3|1082.8|1080.3|0
1652407660000|2022-05-13 02:07:40|1083|1080.5|1083|1080.3|1083|1080.5|1083|1080.3|0
1652407670000|2022-05-13 02:07:50||1080.5||1080.3||1080.5||1080.3|0
1652407680000|2022-05-13 02:08:00|1082.8|1080.5|1083|1080|1083|1080.5|1082.8|1080|0
1652407690000|2022-05-13 02:08:10|1082.8||1082.8||1082.8||1082.8||0
1652407700000|2022-05-13 02:08:20|1083||1083||1083||1083||0
1652407710000|2022-05-13 02:08:30|1082.8||1083||1083||1082.8||0
1652407720000|2022-05-13 02:08:40|1082.8||1082.8||1083||1082.8||0
1652407730000|2022-05-13 02:08:50|1083||1083||1083||1082.8||0
1652407740000|2022-05-13 02:09:00|1082.8||1083||1083||1082.8||0
1652407750000|2022-05-13 02:09:10|1083.3|1080.3|1083.3|1080.5|1083.3|1080.5|1083.3|1080.3|0
1652407760000|2022-05-13 02:09:20|1083||1082.8||1083||1082.8||0
1652407770000|2022-05-13 02:09:30||1080||1080||1080||1080|0
1652407780000|2022-05-13 02:09:40|1083|1080.5|1083|1080.5|1083|1080.5|1083|1080.5|0
1652407810000|2022-05-13 02:10:10||1080.3||1080.3||1080.3||1080.3|0
1652407820000|2022-05-13 02:10:20||1080.5||1080.3||1080.5||1080.3|1
1652407830000|2022-05-13 02:10:30||1080.5||1080.5||1080.5||1080.3|0
1652407870000|2022-05-13 02:11:10|1083.3|1080.8|1083|1080.8|1083.3|1081|1083|1080.8|0
1652407880000|2022-05-13 02:11:20|1083.3|1081|1083.3|1081|1083.3|1081|1083|1081|0
1652407890000|2022-05-13 02:11:30|1083|1080.8|1083|1080.5|1083.3|1080.8|1082.8|1080.5|0
1652407900000|2022-05-13 02:11:40|1082.8|1080.8|1083.3|1080.8|1083.3|1080.8|1082.8|1080.8|0
1652407910000|2022-05-13 02:11:50|1083||1083||1083||1083||0
1652407920000|2022-05-13 02:12:00||1080.5||1080.8||1080.8||1080.5|0
1652407930000|2022-05-13 02:12:10||1080.5||1080.5||1080.5||1080.5|0
1652407950000|2022-05-13 02:12:30|1082.8||1083||1083||1082.5||0
1652408000000|2022-05-13 02:13:20||1080.8||1080.8||1080.8||1080.8|0
1652408010000|2022-05-13 02:13:30||1080.5||1080.5||1080.5||1080.5|0
1652408020000|2022-05-13 02:13:40||1080.8||1080.5||1080.8||1080.5|0
1652408030000|2022-05-13 02:13:50||1080.8||1080.8||1080.8||1080.8|0
1652408040000|2022-05-13 02:14:00||1080.5||1080.8||1080.8||1080.5|0
1652408060000|2022-05-13 02:14:20||1080.5||1080.5||1080.5||1080.5|0
1652408080000|2022-05-13 02:14:40|1082.5||1082.5||1082.5||1082.5||0
1652408090000|2022-05-13 02:14:50|1082.8||1082.8||1082.8||1082.8||0
1652408100000|2022-05-13 02:15:00||1080.3||1080.5||1080.5||1080.3|0
1652408110000|2022-05-13 02:15:10|1082.5|1080.3|1082.5|1080.3|1082.5|1080.5|1082.5|1080.3|0
1652408120000|2022-05-13 02:15:20|1082.3|1080|1082|1079.8|1082.3|1080|1082|1079.8|0
1652408130000|2022-05-13 02:15:30|1082.3||1082.3||1082.3||1082.3||0
1652408140000|2022-05-13 02:15:40|1082|1079.5|1082|1079.8|1082|1079.8|1082|1079.5|0
1652408160000|2022-05-13 02:16:00|1082.5|1079.5|1082.5|1080|1082.5|1080|1082.5|1079.5|0
1652408180000|2022-05-13 02:16:20|1082|1079.8|1082|1080|1082|1080|1082|1079.8|0
1652408190000|2022-05-13 02:16:30||1079.8||1079.8||1079.8||1079.8|0
1652408200000|2022-05-13 02:16:40|1082.3||1082.3||1082.3||1082.3||0
1652408220000|2022-05-13 02:17:00|1082|1080|1082|1079.8|1082|1080|1082|1079.8|0
1652408230000|2022-05-13 02:17:10||1080||1079.8||1080||1079.8|0
1652408250000|2022-05-13 02:17:30||1080||1080||1080||1079.8|0
1652408280000|2022-05-13 02:18:00|1082.3|1079.8|1082.8|1080|1082.8|1080|1082.3|1079.8|0
1652408290000|2022-05-13 02:18:10|1083.5|1081|1083.3|1081|1083.5|1081|1083.3|1081|0
1652408320000|2022-05-13 02:18:40|1083||1083||1083||1083||0
1652408770000|2022-05-13 02:26:10|1082.8|1080.5|1081.8|1079.5|1082.8|1080.5|1081.8|1079.5|1
1652408780000|2022-05-13 02:26:20|1081.5|1079.3|1081.5|1079.8|1081.5|1079.8|1081.3|1079.3|1
1652408800000|2022-05-13 02:26:40|1081.8|1079.5|1081.8|1079.8|1081.8|1079.8|1081.8|1079.5|0
1652408810000|2022-05-13 02:26:50||1079.5||1079.8||1079.8||1079.5|0
1652408830000|2022-05-13 02:27:10||1079.5||1079.8||1079.8||1079.5|0
1652408930000|2022-05-13 02:28:50|1082.8|1080|1082.8|1080.5|1082.8|1080.5|1082.8|1080|3
1652408940000|2022-05-13 02:29:00||1080.3||1080.3||1080.3||1080.3|0
1652409000000|2022-05-13 02:30:00|1083|1080.5|1083.5|1081|1083.5|1081|1083|1080.5|0
1652409010000|2022-05-13 02:30:10|1083.8|1081.3|1083.3|1081|1083.8|1081.3|1083.3|1081|0
1652409020000|2022-05-13 02:30:20|1083.5||1083.5||1083.5||1083.5||0
1652409030000|2022-05-13 02:30:30|1083.3|1081.3|1083.5|1081.3|1083.5|1081.3|1083.3|1081.3|0
1652409040000|2022-05-13 02:30:40|1083.3||1083.3||1083.3||1083.3||0
1652409050000|2022-05-13 02:30:50|1083.8||1083.8||1083.8||1083.8||0
1652409060000|2022-05-13 02:31:00|1083.5||1083.5||1083.8||1083.5||0
1652409070000|2022-05-13 02:31:10|1083.8||1083.5||1083.8||1083.5||0
1652409130000|2022-05-13 02:32:10||1081||1081||1081||1081|0
1652409140000|2022-05-13 02:32:20|1083.3||1083.3||1083.3||1083.3||0
1652409160000|2022-05-13 02:32:40|1083.5|1081.3|1083.5|1081.3|1083.5|1081.3|1083.5|1081.3|0
1652409200000|2022-05-13 02:33:20|1084.3|1081.8|1084.3|1081.8|1084.3|1081.8|1084.3|1081.8|0
1652409210000|2022-05-13 02:33:30|1084|1082|1084|1081.8|1084|1082|1084|1081.8|0
1652409220000|2022-05-13 02:33:40|1084.3||1084||1084.3||1084||0
1652409230000|2022-05-13 02:33:50|1084.3||1084.3||1084.3||1084.3||0
1652409240000|2022-05-13 02:34:00|1084||1084||1084.3||1084||0
1652409250000|2022-05-13 02:34:10|1084.3||1084.3||1084.3||1084.3||0
1652409270000|2022-05-13 02:34:30|1084||1084||1084||1084||0
1652409280000|2022-05-13 02:34:40|1084.3||1084.3||1084.3||1084||0
1652409290000|2022-05-13 02:34:50||1082||1081.8||1082||1081.8|0
1652409300000|2022-05-13 02:35:00||1082||1082||1082||1081.8|0
1652409310000|2022-05-13 02:35:10||1081.8||1081.8||1082||1081.8|0
1652409320000|2022-05-13 02:35:20|1084||1084.3||1084.3||1084||0
1652409330000|2022-05-13 02:35:30|1084||1084||1084.3||1084||0
1652409340000|2022-05-13 02:35:40|1084.3||1084||1084.3||1084||0
1652409350000|2022-05-13 02:35:50|1084.3||1084.3||1084.3||1084||0
1652409370000|2022-05-13 02:36:10|1084||1084.3||1084.3||1084||0
1652409380000|2022-05-13 02:36:20|1084||1084.3||1084.3||1084||0
1652409390000|2022-05-13 02:36:30|1084||1084.3||1084.3||1084||0
1652409410000|2022-05-13 02:36:50||1082||1081.8||1082||1081.8|0
1652409420000|2022-05-13 02:37:00|1084|1082|1084.3|1082|1084.3|1082|1084|1081.8|0
1652409430000|2022-05-13 02:37:10||1081.8||1082||1082||1081.8|0
1652409440000|2022-05-13 02:37:20|1084|1081.8|1084.3|1082|1084.3|1082|1084|1081.8|0
1652409450000|2022-05-13 02:37:30||1081.8||1081.8||1081.8||1081.8|0
1652409460000|2022-05-13 02:37:40|1084|1082|1084.3|1081.8|1084.3|1082|1084|1081.8|0
1652409470000|2022-05-13 02:37:50|1084||1084||1084.3||1084||0
1652409480000|2022-05-13 02:38:00|1084.3||1084||1084.3||1084||0
1652409550000|2022-05-13 02:39:10|1083.5|1081.3|1083.5|1081.3|1083.5|1081.3|1083.5|1081.3|0
1652409560000|2022-05-13 02:39:20|1083|1080.8|1083|1080.8|1083|1080.8|1082.8|1080.5|0
1652409570000|2022-05-13 02:39:30||1080.5||1080.8||1080.8||1080.5|0
1652409590000|2022-05-13 02:39:50||1080.5||1080.8||1080.8||1080.5|0
1652409630000|2022-05-13 02:40:30||1080.5||1080.8||1080.8||1080.5|0
1652409640000|2022-05-13 02:40:40|1082.3|1080|1082.3|1080|1082.3|1080|1082.3|1080|1
1652409660000|2022-05-13 02:41:00|1082.5|1080.5|1083|1080.5|1083|1080.5|1082.5|1080.5|0
1652409670000|2022-05-13 02:41:10|1082.8||1082.8||1082.8||1082.8||0
1652409680000|2022-05-13 02:41:20|1083|1080.8|1083|1081|1083|1081|1083|1080.8|0
1652409690000|2022-05-13 02:41:30||1080.8||1081||1081||1080.8|0
1652409710000|2022-05-13 02:41:50|1083.3||1083.5||1083.5||1083.3||0
1652409720000|2022-05-13 02:42:00|1083.3||1083.5||1083.5||1083.3||0
1652409730000|2022-05-13 02:42:10|1083.3|1080.8|1083|1080.8|1083.3|1080.8|1082.8|1080.5|0
1652409740000|2022-05-13 02:42:20||1081||1081||1081||1081|0
1652409750000|2022-05-13 02:42:30||1080.8||1080.8||1080.8||1080.8|0
1652409760000|2022-05-13 02:42:40|1082.8|1081|1083|1080.8|1083|1081|1082.8|1080.8|0
1652409770000|2022-05-13 02:42:50|1082.8|1081|1083|1080.8|1083|1081|1082.8|1080.8|0
1652409780000|2022-05-13 02:43:00|1082.8|1081|1083|1081|1083|1081|1082.8|1080.8|0
1652409790000|2022-05-13 02:43:10|1082.8|1080.8|1082.8|1080.8|1082.8|1080.8|1082.8|1080.8|0
1652409810000|2022-05-13 02:43:30|1083|1080.5|1083|1080.8|1083|1080.8|1083|1080.5|0
1652409820000|2022-05-13 02:43:40|1082.8|1080.5|1082.8|1080.8|1082.8|1080.8|1082.8|1080.5|0
1652409830000|2022-05-13 02:43:50||1080.5||1080.5||1080.8||1080.5|0
1652409850000|2022-05-13 02:44:10|1083|1080.8|1082.8|1080.5|1083|1080.8|1082.8|1080.5|2
1652409860000|2022-05-13 02:44:20|1082.3|1079.8|1082|1079.8|1082.5|1079.8|1081.8|1079.8|5
1652409870000|2022-05-13 02:44:30|1081.8||1081.8||1082||1081.8||0
1652409880000|2022-05-13 02:44:40|1082||1081.8||1082||1081.8||0
1652409890000|2022-05-13 02:44:50|1082||1081.8||1082||1081.8||0
1652409900000|2022-05-13 02:45:00|1082||1081.8||1082||1081.8||0
1652409910000|2022-05-13 02:45:10|1082|1080|1083|1080|1083|1080|1082|1079.8|1
1652409920000|2022-05-13 02:45:20|1082.5||1082.3||1082.8||1082.3||0
1652409950000|2022-05-13 02:45:50|1081.8|1079.8|1081.8|1079.8|1082|1079.8|1081.5|1079.8|0
1652409960000|2022-05-13 02:46:00|1082||1081.5||1082||1081.5||0
1652409970000|2022-05-13 02:46:10|1081.8|1079.5|1081.3|1079.5|1081.8|1079.5|1081.3|1079.5|1
1652409980000|2022-05-13 02:46:20|1081|1079.3|1081.3|1079|1081.5|1079.5|1081|1078.5|0
1652409990000|2022-05-13 02:46:30|1081||1081.3||1081.3||1081||0
1652410000000|2022-05-13 02:46:40|1081||1081.3||1081.3||1081||0
1652410010000|2022-05-13 02:46:50|1081||1081.3||1081.3||1081||0
1652410020000|2022-05-13 02:47:00|1081.5||1081.5||1081.5||1081.5||0
1652410030000|2022-05-13 02:47:10|1081.3||1081.3||1081.3||1081.3||0
1652410040000|2022-05-13 02:47:20|1081|1078.8|1081.3|1079|1081.3|1079|1081|1078.8|0
1652410050000|2022-05-13 02:47:30|1081||1081||1081||1081||0
1652410060000|2022-05-13 02:47:40|1081.3|1078.8|1081|1078.8|1081.3|1078.8|1080.8|1078.5|3
1652410070000|2022-05-13 02:47:50|1081.3|1079|1081.3|1079|1081.5|1079|1081.3|1079|0
1652410080000|2022-05-13 02:48:00|1081.5|1078.8|1081.3|1079|1081.5|1079|1081.3|1078.8|0
1652410090000|2022-05-13 02:48:10|1081.5||1081.5||1081.5||1081.3||0
1652410100000|2022-05-13 02:48:20|1081.3||1081.3||1081.3||1081.3||0
1652410120000|2022-05-13 02:48:40||1078.8||1079||1079||1078.8|0
1652410130000|2022-05-13 02:48:50|1081||1081.3||1081.3||1081||0
1652410160000|2022-05-13 02:49:20|1081|1078.8|1081.3|1078.8|1081.3|1079|1081|1078.8|0
1652410170000|2022-05-13 02:49:30|1081|1079|1080.8|1078.8|1081|1079|1080.5|1078.3|0
1652410180000|2022-05-13 02:49:40|1081||1080.8||1081||1080.8||0
1652410190000|2022-05-13 02:49:50|1081||1081||1081||1080.8||0
1652410210000|2022-05-13 02:50:10|1080.8||1081||1081||1080.8||0
1652410220000|2022-05-13 02:50:20|1081.3|1079|1081.5|1079|1081.8|1079|1081.3|1079|0
1652410230000|2022-05-13 02:50:30|1081.3||1081.5||1081.5||1081.3||0
1652410260000|2022-05-13 02:51:00|1081.3||1081.5||1081.5||1081.3||0
1652410300000|2022-05-13 02:51:40|1082.5|1080|1082.3|1080|1082.5|1080|1082.3|1080|0
1652410320000|2022-05-13 02:52:00|1082.5|1080.3|1082.5|1080.5|1082.5|1080.5|1082.3|1080.3|0
1652410330000|2022-05-13 02:52:10||1080.3||1080.5||1080.5||1080.3|0
1652410350000|2022-05-13 02:52:30||1080.3||1080.5||1080.5||1080.3|0
1652410370000|2022-05-13 02:52:50|1083||1083||1083||1083||0
1652410400000|2022-05-13 02:53:20|1083.3|1080.3|1083.3|1080.5|1083.3|1080.5|1083.3|1080.3|1
1652410420000|2022-05-13 02:53:40||1080.3||1080.3||1080.3||1080.3|0
1652410430000|2022-05-13 02:53:50||1080.5||1080.3||1080.5||1080.3|0
1652410440000|2022-05-13 02:54:00||1080.5||1080.3||1080.5||1080.3|0
1652410450000|2022-05-13 02:54:10|1082|1080|1081.5|1078.8|1082|1080.3|1081.5|1078.8|4
1652410460000|2022-05-13 02:54:20|1081.3|1079|1081.5|1079|1081.5|1079|1081.3|1078.8|0
1652410470000|2022-05-13 02:54:30|1081.8||1081.5||1081.8||1081.5||0
1652410480000|2022-05-13 02:54:40|1081.8|1078.8|1081.5|1079|1081.8|1079|1081.5|1078.8|0
1652410490000|2022-05-13 02:54:50||1078.8||1079||1079||1078.8|0
1652410500000|2022-05-13 02:55:00|1081.8|1079.3|1081.5|1079.3|1081.8|1079.3|1081.5|1079.3|1
1652410510000|2022-05-13 02:55:10|1081.8||1081.8||1081.8||1081.5||0
1652410520000|2022-05-13 02:55:20|1082|1079.5|1082|1079.5|1082|1079.5|1082|1079.5|0
1652410530000|2022-05-13 02:55:30||1079.8||1079.8||1079.8||1079.8|0
1652410550000|2022-05-13 02:55:50|1081.8|1079.5|1081.8|1079.8|1082|1079.8|1081.8|1079.5|0
1652410560000|2022-05-13 02:56:00|1082|1079.5|1082|1079.5|1082|1079.5|1081.8|1079.5|0
1652410570000|2022-05-13 02:56:10||1079.8||1079.8||1079.8||1079.8|0
1652410580000|2022-05-13 02:56:20|1081.8|1079.5|1081.8|1079.5|1081.8|1079.5|1081.8|1079.5|0
1652410590000|2022-05-13 02:56:30|1082|1079.8|1082|1079.8|1082|1079.8|1081.8|1079.8|0
1652410600000|2022-05-13 02:56:40|1081.8|1079.5|1081.5|1079.3|1082|1079.5|1081.5|1079.3|0
1652410620000|2022-05-13 02:57:00|1081.8|1079.8|1082|1079.8|1082|1079.8|1081.8|1079.8|2
1652410630000|2022-05-13 02:57:10|1081.8|1079.5|1081.5|1079.5|1081.8|1079.5|1081.5|1079.5|0
1652410650000|2022-05-13 02:57:30|1081.8|1079.8|1081.8|1079.5|1081.8|1079.8|1081.8|1079.5|0
1652410660000|2022-05-13 02:57:40|1081.5|1079.3|1081.3|1079|1081.5|1079.3|1081.3|1079|0
1652410670000|2022-05-13 02:57:50|1081.5|1079.3|1081.5|1079.3|1081.8|1079.3|1081|1079.3|0
1652410680000|2022-05-13 02:58:00|1082||1082||1082||1081.8||0
1652410700000|2022-05-13 02:58:20||1080||1080||1080||1080|0
1652410710000|2022-05-13 02:58:30|1082.3||1082.3||1082.3||1082.3||0
1652410740000|2022-05-13 02:59:00||1079.8||1080||1080.3||1079.8|0
1652410760000|2022-05-13 02:59:20||1079.8||1080||1080||1079.5|0
1652410770000|2022-05-13 02:59:30||1080.3||1080.3||1080.3||1080.3|0
1652410800000|2022-05-13 03:00:00|1082.5|1080|1082.5|1080.3|1082.5|1080.3|1082.5|1079.5|0
1652410870000|2022-05-13 03:01:10|1083|1080.8|1083.3|1081|1083.3|1081.3|1082.8|1080.8|0
1652410910000|2022-05-13 03:01:50||1080.5||1080.8||1080.8||1080.5|0
1652410940000|2022-05-13 03:02:20|1083|1080.5|1083.3|1081|1083.3|1081|1083|1080.5|0
1652410960000|2022-05-13 03:02:40||1080.8||1080.8||1080.8||1080.8|1
1652410970000|2022-05-13 03:02:50||1080.3||1080.3||1080.3||1080.3|0
1652410980000|2022-05-13 03:03:00||1079||1079.3||1079.3||1079|0
1652410990000|2022-05-13 03:03:10|1082|1079.5|1082.3|1079.5|1082.3|1079.5|1082|1079.5|0
1652411020000|2022-05-13 03:03:40||1079.3||1079.5||1079.5||1079.3|0
1652411040000|2022-05-13 03:04:00|1082.5|1079.8|1083|1080|1083|1080|1082.5|1079.8|0
1652411090000|2022-05-13 03:04:50|1082.8|1079.8|1082.5|1079.8|1082.8|1079.8|1082.3|1079.8|1
1652411100000|2022-05-13 03:05:00|1082.3||1082.5||1082.5||1082.3||0
1652411170000|2022-05-13 03:06:10|1083.3|1080.8|1083|1080.8|1083.3|1080.8|1083|1080.8|1
1652411180000|2022-05-13 03:06:20|1083.3|1081.3|1083.3|1081|1083.3|1081.3|1083.3|1081|0
1652411190000|2022-05-13 03:06:30|1083.5|1080.5|1082.8|1080.5|1083.5|1080.5|1082.8|1080.5|0
1652411200000|2022-05-13 03:06:40||1080.8||1080.5||1080.8||1080.5|0
1652411210000|2022-05-13 03:06:50||1080.8||1080.5||1080.8||1080.5|0
1652411220000|2022-05-13 03:07:00|1083||1083||1083||1083||0
1652411230000|2022-05-13 03:07:10|1083.3|1080.8|1083.3|1080.8|1083.3|1080.8|1083.3|1080.8|0
1652411240000|2022-05-13 03:07:20||1080.5||1080.8||1080.8||1080.5|0
1652411260000|2022-05-13 03:07:40||1080.5||1080.8||1080.8||1080.5|0
1652411280000|2022-05-13 03:08:00||1080.5||1080.5||1080.8||1080.5|0
1652411290000|2022-05-13 03:08:10||1080.8||1080.5||1080.8||1080.5|0
1652411310000|2022-05-13 03:08:30||1080.8||1080.8||1080.8||1080.8|0
1652411320000|2022-05-13 03:08:40||1080.5||1080.5||1080.5||1080.5|0
1652411330000|2022-05-13 03:08:50||1080.8||1080.8||1080.8||1080.8|0
1652411340000|2022-05-13 03:09:00||1080.5||1080.8||1080.8||1080.5|0
1652411350000|2022-05-13 03:09:10|1082.8|1081|1082.8|1080.5|1082.8|1081|1082.8|1080.5|0
1652411360000|2022-05-13 03:09:20|1083||1082.8||1083||1082.8||0
1652411370000|2022-05-13 03:09:30|1083||1083||1083||1083||0
1652411380000|2022-05-13 03:09:40|1082.8|1080.3|1082.8|1080.3|1082.8|1080.3|1082.8|1080.3|0
1652411390000|2022-05-13 03:09:50|1083||1082.8||1083||1082.8||0
1652411400000|2022-05-13 03:10:00|1083||1083||1083||1083||0
1652411410000|2022-05-13 03:10:10|1082.8||1082.8||1082.8||1082.8||0
1652411440000|2022-05-13 03:10:40|1082.3|1079.5|1082.5|1079.5|1082.5|1079.5|1082.3|1079.5|0
1652411600000|2022-05-13 03:13:20|1083|1079.8|1083|1079.8|1083|1079.8|1083|1079.8|0
1652411670000|2022-05-13 03:14:30||1079.5||1079.5||1079.5||1079.5|0
1652411690000|2022-05-13 03:14:50||1079.8||1080||1080||1079.8|0
1652411700000|2022-05-13 03:15:00|1083.8|1080.3|1083.8|1080.3|1083.8|1080.3|1083.8|1080.3|0
1652411710000|2022-05-13 03:15:10|1084.3|1080.5|1084.3|1081|1084.3|1081|1084.3|1080.5|0
1652411740000|2022-05-13 03:15:40||1080.8||1080.8||1080.8||1080.8|0
1652411770000|2022-05-13 03:16:10|1084|1080.5|1084.3|1080.5|1084.3|1080.5|1084|1080.5|0
1652411880000|2022-05-13 03:18:00|1084||1084.3||1084.3||1084||0
1652411960000|2022-05-13 03:19:20||1080.3||1080.3||1080.3||1080.3|0
1652412000000|2022-05-13 03:20:00||1080.5||1080.5||1080.5||1080.5|0
1652412030000|2022-05-13 03:20:30||1080||1080||1080||1080|0
1652412040000|2022-05-13 03:20:40|1083.8||1083.8||1083.8||1083.8||0
1652412070000|2022-05-13 03:21:10|1083.5|1079.5|1083.3|1079.5|1083.5|1079.5|1083.3|1079.5|0
1652412080000|2022-05-13 03:21:20||1079.8||1079.5||1079.8||1079.5|0
1652412090000|2022-05-13 03:21:30||1079.3||1079.5||1079.5||1079.3|0
1652412110000|2022-05-13 03:21:50||1079.3||1079.5||1079.5||1079.3|0
1652412120000|2022-05-13 03:22:00||1079.3||1079.3||1079.5||1079.3|0
1652412130000|2022-05-13 03:22:10||1079.5||1079.5||1079.5||1079.3|0
1652412140000|2022-05-13 03:22:20|1082.8|1079.3|1083|1079.5|1083|1079.5|1082.8|1079.3|22
1652412180000|2022-05-13 03:23:00||1079.8||1079.8||1079.8||1079.8|0
1652412190000|2022-05-13 03:23:10||1080||1080||1080||1080|0
1652412250000|2022-05-13 03:24:10||1080.3||1080.3||1080.3||1080.3|0
1652412260000|2022-05-13 03:24:20||1080.5||1080.5||1080.5||1080.5|0
1652412280000|2022-05-13 03:24:40|1083.3|1080.8|1083.3|1080.8|1083.3|1080.8|1083.3|1080.8|0
1652412310000|2022-05-13 03:25:10||1080.5||1080.5||1080.5||1080.5|0
1652412340000|2022-05-13 03:25:40||1080.3||1080.5||1080.5||1080.3|0
1652412370000|2022-05-13 03:26:10|1083.5|1081.5|1083.5|1081.3|1083.5|1081.5|1083.5|1081.3|1
1652412380000|2022-05-13 03:26:20||1081.5||1081.5||1081.5||1081.3|0
1652412390000|2022-05-13 03:26:30|1084||1084||1084||1084||0
1652412400000|2022-05-13 03:26:40||1081.3||1081.5||1081.5||1081.3|0
1652412540000|2022-05-13 03:29:00|1084.8||1084.8||1084.8||1084.8||0
1652412570000|2022-05-13 03:29:30|1085|1082.3|1085|1082.3|1085|1082.3|1085|1082.3|1
1652412580000|2022-05-13 03:29:40||1082.8||1082.5||1082.8||1082.5|0
1652412600000|2022-05-13 03:30:00||1081.8||1082||1082||1081.8|0
1652412610000|2022-05-13 03:30:10||1082.3||1082.3||1082.3||1082.3|0
1652412640000|2022-05-13 03:30:40|||||||||1
1652412660000|2022-05-13 03:31:00|1084.8|1081.5|1084.5|1081.8|1084.8|1081.8|1084.5|1081.5|1
1652412670000|2022-05-13 03:31:10|1084.8|1081.5|1084.5|1081.8|1084.8|1081.8|1084.5|1081.5|0
1652412680000|2022-05-13 03:31:20||1081.5||1081.5||1081.5||1081.5|0
1652412690000|2022-05-13 03:31:30||1081.8||1081.8||1081.8||1081.8|0
1652412700000|2022-05-13 03:31:40||1081.5||1081.8||1081.8||1081.5|0
1652412720000|2022-05-13 03:32:00|1084.8||1084.8||1084.8||1084.8||0
1652412790000|2022-05-13 03:33:10||1081.5||1081.8||1081.8||1081.5|0
1652412800000|2022-05-13 03:33:20||1081.5||1081.5||1081.8||1081.5|0
1652412810000|2022-05-13 03:33:30||1081.8||1081.5||1081.8||1081.5|0
1652412820000|2022-05-13 03:33:40||1081.8||1081.8||1081.8||1081.8|0
1652412830000|2022-05-13 03:33:50||1081.5||1081.5||1081.5||1081.5|0
1652412850000|2022-05-13 03:34:10||1081.8||1081.5||1081.8||1081.5|0
1652412860000|2022-05-13 03:34:20||1081.8||1081.8||1081.8||1081.5|0
1652412870000|2022-05-13 03:34:30||1081.5||1081.5||1081.8||1081.5|0
1652412880000|2022-05-13 03:34:40||1081.8||1081.8||1081.8||1081.5|0
1652412890000|2022-05-13 03:34:50||1081.5||1081.8||1081.8||1081.5|0
1652412900000|2022-05-13 03:35:00||1081.5||1081.8||1081.8||1081.5|0
1652412930000|2022-05-13 03:35:30|1085.5|1082.3|1085.5|1082.3|1085.5|1082.3|1085.5|1082.3|0
1652413160000|2022-05-13 03:39:20|1086.3|1082.8|1086.3|1082.8|1086.3|1082.8|1086.3|1082.8|0
1652413180000|2022-05-13 03:39:40||1083.3||1083.3||1083.3||1083.3|0
1652413200000|2022-05-13 03:40:00||1083.5||1083.5||1083.5||1083.5|0
1652413210000|2022-05-13 03:40:10|1086.5|1083.8|1086.5|1083.8|1086.5|1083.8|1086.5|1083.8|0
1652413230000|2022-05-13 03:40:30||1084.3||1084||1084.3||1084|0
1652413240000|2022-05-13 03:40:40||1084.3||1084||1084.3||1084|0
1652413250000|2022-05-13 03:40:50||1084.3||1084||1084.3||1084|0
1652413260000|2022-05-13 03:41:00||1084.3||1084.3||1084.3||1084|0
1652413310000|2022-05-13 03:41:50||1084||1084||1084||1084|0
1652413320000|2022-05-13 03:42:00||1084.3||1084||1084.3||1084|0
1652413340000|2022-05-13 03:42:20||1084.3||1084||1084.3||1084|0
1652413360000|2022-05-13 03:42:40||1084.3||1084||1084.3||1084|0
1652413380000|2022-05-13 03:43:00||1084.3||1084.3||1084.3||1084|0
1652413390000|2022-05-13 03:43:10||1084||1084.3||1084.3||1084|0
1652413400000|2022-05-13 03:43:20||1084||1084.3||1084.3||1084|0
1652413410000|2022-05-13 03:43:30||1084||1084.5||1084.5||1084|0
1652413520000|2022-05-13 03:45:20|1087.8||1087.8||1087.8||1087.8||2
1652413530000|2022-05-13 03:45:30|1088||1088||1088||1088||0
1652413590000|2022-05-13 03:46:30|1087.8||1087.8||1087.8||1087.5||0
1652413650000|2022-05-13 03:47:30|1087.5||1087.5||1087.5||1087.5||0
1652413660000|2022-05-13 03:47:40|1087.8||1087.8||1087.8||1087.5||0
1652413680000|2022-05-13 03:48:00|1087.5||1087.8||1087.8||1087.5||0
1652413720000|2022-05-13 03:48:40|1087.5||1087.8||1087.8||1087.5||0
1652413730000|2022-05-13 03:48:50|1087.5||1087.3||1087.5||1087.3||0
1652413740000|2022-05-13 03:49:00|1087|1084.3|1087|1084.3|1087|1084.3|1087|1084.3|0
1652413750000|2022-05-13 03:49:10||1084.5||1084.3||1084.5||1084.3|0
1652413760000|2022-05-13 03:49:20|1087.3|1084.5|1087.3|1084.5|1087.3|1084.5|1087.3|1084.5|0
1652413780000|2022-05-13 03:49:40||1084.3||1084||1084.5||1084|0
1652413800000|2022-05-13 03:50:00|1087.5|1084.3|1086.3|1084|1087.5|1084.3|1086.3|1084|0
1652413850000|2022-05-13 03:50:50||1083.8||1083.8||1083.8||1083.8|0
1652413870000|2022-05-13 03:51:10||1083.5||1083.5||1083.5||1083.5|0
1652413880000|2022-05-13 03:51:20|1086|1083.8|1086|1083.5|1086|1083.8|1086|1083.5|0
1652413920000|2022-05-13 03:52:00|1085.8|1083.3|1085.8|1083.3|1085.8|1083.3|1085.8|1083.3|0
1652413940000|2022-05-13 03:52:20|1086.3|1083.5|1086.3|1083.5|1086.3|1083.5|1086.3|1083.5|0
1652413950000|2022-05-13 03:52:30||1083.8||1083.8||1083.8||1083.8|0
1652413960000|2022-05-13 03:52:40|1086|1083.5|1086|1083.5|1086|1083.5|1086|1083.5|0
1652413980000|2022-05-13 03:53:00|1085.8|1083.3|1085.8|1083|1085.8|1083.3|1085.8|1083|0
1652414040000|2022-05-13 03:54:00|1086.3|1083.3|1086.3|1083.3|1086.3|1083.3|1086.3|1083.3|0
1652414050000|2022-05-13 03:54:10|1085.5|1083|1085.5|1083|1085.5|1083|1085.5|1083|0
1652414070000|2022-05-13 03:54:30|1086.5|1083.3|1086.5|1083.3|1086.5|1083.3|1086.5|1083.3|0
1652414080000|2022-05-13 03:54:40||1083.5||1083.5||1083.5||1083.5|0
1652414100000|2022-05-13 03:55:00||1083.8||1083.8||1083.8||1083.8|0
1652414320000|2022-05-13 03:58:40||1083.3||1083.3||1083.3||1083.3|0
1652414420000|2022-05-13 04:00:20|1087|1083.8|1087|1084|1087|1084|1087|1083.8|0
1652414440000|2022-05-13 04:00:40|1086.8||1086.8||1087||1086.8||0
1652414450000|2022-05-13 04:00:50|1087|1084.3|1087|1084.3|1087|1084.3|1086.8|1084.3|0
1652414460000|2022-05-13 04:01:00|1086.8||1087||1087||1086.8||0
1652414470000|2022-05-13 04:01:10|1086.8||1087||1087||1086.8||0
1652414480000|2022-05-13 04:01:20|1086.3|1084.5|1086.3|1084|1086.3|1084.5|1086.3|1084|2
1652414510000|2022-05-13 04:01:50|1086|1083.8|1086|1083.5|1086|1083.8|1086|1083.5|0
1652414520000|2022-05-13 04:02:00|1085.8|1083|1086|1083.5|1086.3|1083.5|1085.3|1083|0
1652414540000|2022-05-13 04:02:20|1085.8|1083|1085.8|1083|1085.8|1083|1085.8|1083|0
1652414560000|2022-05-13 04:02:40|1086||1085.8||1086||1085.8||0
1652414570000|2022-05-13 04:02:50|1085.5|1082.8|1085.5|1083|1085.5|1083|1085.5|1082.8|0
1652414670000|2022-05-13 04:04:30||1082.8||1083||1083||1082.8|0
1652414690000|2022-05-13 04:04:50|1086|1083.3|1085.8|1083.3|1086.3|1083.3|1085.8|1083.3|0
1652414700000|2022-05-13 04:05:00|1085.5|1083|1085.5|1082.8|1085.5|1083|1085.5|1082.8|1
1652414710000|2022-05-13 04:05:10||1083||1083||1083||1083|0
1652414770000|2022-05-13 04:06:10|1085.3||1085.3||1085.3||1085.3||10
1652414780000|2022-05-13 04:06:20|1085.5|1082.8|1085.5|1082.8|1085.5|1083|1085.5|1082.8|4
1652414790000|2022-05-13 04:06:30||1083||1083||1083||1083|0
1652414800000|2022-05-13 04:06:40|||||||||1
1652414830000|2022-05-13 04:07:10|1085|1082.8|1085|1083|1085|1083|1085|1082.8|0
1652414870000|2022-05-13 04:07:50||1082.8||1082.8||1082.8||1082.8|0
1652414880000|2022-05-13 04:08:00||1083||1083||1083||1083|0
1652414910000|2022-05-13 04:08:30|1084.8|1082.8|1084.8|1083|1084.8|1083|1084.8|1082.8|0
1652414920000|2022-05-13 04:08:40|1085|1082.8|1085.8|1083.5|1085.8|1083.5|1085|1082.8|1
1652414940000|2022-05-13 04:09:00|1085.5|1083|1085|1082.8|1085.5|1083|1085|1082.5|0
1652414950000|2022-05-13 04:09:10|1085.5||1085||1085.5||1085||0
1652414960000|2022-05-13 04:09:20|1085.5|1083|1085.5|1083|1085.5|1083|1085.5|1083|0
1652415000000|2022-05-13 04:10:00|1085|1082.8|1085|1082.8|1085|1082.8|1085|1082.8|0
1652415010000|2022-05-13 04:10:10|1085.5|1083|1085.5|1083|1085.5|1083|1085.5|1083|0
1652415030000|2022-05-13 04:10:30|1085|1082.8|1085|1082.8|1085.5|1083|1085|1082.8|0
1652415040000|2022-05-13 04:10:40|1085.3|1083|1085|1082.5|1085.5|1083|1085|1082.5|0
1652415050000|2022-05-13 04:10:50|1084.5|1082.3|1085|1083|1085|1083|1084.5|1082.3|0
1652415060000|2022-05-13 04:11:00||1082.5||1082.5||1082.5||1082.5|0
1652415070000|2022-05-13 04:11:10||1082.8||1082.8||1082.8||1082.8|0
1652415080000|2022-05-13 04:11:20||1082.5||1082.5||1082.5||1082.5|0
1652415120000|2022-05-13 04:12:00||1082.8||1082.8||1082.8||1082.5|0
1652415150000|2022-05-13 04:12:30|1085.3|1083.3|1085.5|1083.5|1085.5|1083.5|1085.3|1083.3|28
1652415160000|2022-05-13 04:12:40|1085.3|1083.3|1085.3|1083.8|1085.3|1083.8|1085.3|1083.3|4
1652415170000|2022-05-13 04:12:50|1085.5||1085.5||1085.5||1085.5||0
1652415220000|2022-05-13 04:13:40||1083.5||1083.3||1083.5||1083.3|6
1652415230000|2022-05-13 04:13:50||1083.5||1083.5||1083.5||1083.5|0
1652415270000|2022-05-13 04:14:30||1083.3||1083.5||1083.5||1083.3|0
1652415310000|2022-05-13 04:15:10|||||||||7
1652415320000|2022-05-13 04:15:20|1085|1083.3|1085|1083.3|1085.3|1083.5|1085|1083|2
1652415330000|2022-05-13 04:15:30|1085.3|1083.5|1085|1083.3|1085.3|1083.5|1085|1083.3|0
1652415340000|2022-05-13 04:15:40|1084.8|1082.8|1084.8|1083|1084.8|1083|1084.8|1082.8|2
1652415350000|2022-05-13 04:15:50|1085|1082.8|1085|1083|1085|1083|1085|1082.8|0
1652415360000|2022-05-13 04:16:00|1084.8|1082.8|1084.8|1083|1084.8|1083|1084.8|1082.8|0
1652415370000|2022-05-13 04:16:10|1085|1082.8|1084.8|1083|1085|1083.3|1084.8|1082.8|0
1652415380000|2022-05-13 04:16:20|1085||1085||1085||1085||0
1652415390000|2022-05-13 04:16:30||1082.8||1083||1083.3||1082.8|0
1652415400000|2022-05-13 04:16:40||1083.3||1083||1083.3||1083|0
1652415410000|2022-05-13 04:16:50|1084.8||1084.8||1084.8||1084.8||0
1652415420000|2022-05-13 04:17:00|1085||1085||1085||1085||0
1652415450000|2022-05-13 04:17:30|1084.8|1083.3|1085|1083.3|1085|1083.3|1084.8|1083|0
1652415460000|2022-05-13 04:17:40|1084.8|1083|1085|1083.3|1085|1083.3|1084.8|1083|0
1652415470000|2022-05-13 04:17:50||1083||1083.3||1083.3||1083|0
1652415480000|2022-05-13 04:18:00|1085.3|1083|1085|1083|1085.3|1083.3|1085|1083|0
1652415490000|2022-05-13 04:18:10||1083.3||1083.3||1083.3||1083.3|0
1652415500000|2022-05-13 04:18:20||1083||1083||1083||1083|0
1652415520000|2022-05-13 04:18:40|1084.8|1083.3|1084.8|1083|1084.8|1083.3|1084.8|1083|0
1652415540000|2022-05-13 04:19:00|1085||1085||1085||1085||0
1652415550000|2022-05-13 04:19:10|1084.8||1085||1085||1084.8||0
1652415560000|2022-05-13 04:19:20|1084.8||1085||1085||1084.8||0
1652415570000|2022-05-13 04:19:30||1083.3||1083||1083.3||1083|1
1652415600000|2022-05-13 04:20:00||1082.8||1082.8||1082.8||1082.8|3
1652415610000|2022-05-13 04:20:10|1085.3||1085||1085.3||1085||0
1652415620000|2022-05-13 04:20:20|1085.3|1083|1086.5|1084.3|1086.5|1084.3|1085.3|1083|1
1652415630000|2022-05-13 04:20:30|1087|1084.8|1087.8|1085.3|1087.8|1085.5|1087|1084.8|0
1652415640000|2022-05-13 04:20:40||1085||1085||1085||1085|0
1652415650000|2022-05-13 04:20:50||1085.3||1085.3||1085.3||1085|0
1652415660000|2022-05-13 04:21:00||1085||1085||1085.3||1085|0
1652415670000|2022-05-13 04:21:10|1087|1084.8|1087|1084.8|1087|1084.8|1087|1084.8|0
1652415680000|2022-05-13 04:21:20|1087.3||1087||1087.3||1087||0
1652415690000|2022-05-13 04:21:30|1087.3|1085|1087.5|1085|1087.5|1085.3|1087|1085|0
1652415710000|2022-05-13 04:21:50|1087.3||1087.3||1087.3||1087.3||0
1652415720000|2022-05-13 04:22:00|1087.5|1084.8|1087|1084.8|1087.5|1084.8|1087|1084.8|0
1652415730000|2022-05-13 04:22:10|1087.3|1085|1087.3|1085|1087.3|1085|1087.3|1084.8|0
1652415740000|2022-05-13 04:22:20|1087.5|1085.3|1088|1085.8|1088|1085.8|1087.5|1085|1
1652415750000|2022-05-13 04:22:30||1085.5||1086||1086||1085.5|0
1652415780000|2022-05-13 04:23:00||1085.8||1085.8||1085.8||1085.8|0
1652415830000|2022-05-13 04:23:50||1085.3||1085.5||1085.5||1085.3|0
1652415850000|2022-05-13 04:24:10|1087.8|1086.5|1089|1086.8|1089|1086.8|1087.8|1085.5|8
1652415860000|2022-05-13 04:24:20|1088|1086.5|1089.3|1086.5|1089.3|1087.5|1088|1085.5|1
1652415870000|2022-05-13 04:24:30|1089|1087.5|1089|1087.3|1089|1087.5|1089|1086.5|1
1652415880000|2022-05-13 04:24:40|1089.3|1087.5|1089.3|1086.5|1089.5|1087.8|1089.3|1086.5|0
1652415890000|2022-05-13 04:24:50|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089|1086.5|1
1652415900000|2022-05-13 04:25:00|1089.3|1087|1089|1087|1089.5|1088|1089|1086.8|1
1652415910000|2022-05-13 04:25:10|1089.3|1087.8|1089.3|1087|1089.5|1088|1089.3|1087|1
1652415920000|2022-05-13 04:25:20|1089|1087.3|1089.3|1087.3|1089.3|1087.3|1089|1087.3|6
1652415930000|2022-05-13 04:25:30|1089.5||1089.3||1089.5||1089.3||0
1652415940000|2022-05-13 04:25:40|1089.5||1089.3||1089.5||1089.3||0
1652415950000|2022-05-13 04:25:50|1089.5||1089.5||1089.5||1089.5||0
1652415960000|2022-05-13 04:26:00|1089.3||1089.3||1089.3||1089.3||0
1652415980000|2022-05-13 04:26:20||1087||1087||1087||1087|0
1652415990000|2022-05-13 04:26:30|1089.5|1087.8|1089.3|1087|1089.8|1088|1089.3|1087|2
1652416000000|2022-05-13 04:26:40|1089||1089||1089||1089||0
1652416010000|2022-05-13 04:26:50|1089.3|1087.5|1089|1087|1089.5|1087.8|1089|1087|3
1652416020000|2022-05-13 04:27:00|1089.5|1087.8|1089.3|1087|1089.5|1087.8|1089.3|1087|0
1652416030000|2022-05-13 04:27:10|1089.5|1088|1090.3|1088.3|1090.3|1088.3|1089.5|1087.5|1
1652416040000|2022-05-13 04:27:20||1088||1088.8||1088.8||1087.5|0
1652416050000|2022-05-13 04:27:30|1090.5|1088.3|1090.5|1088.3|1090.5|1089|1090.5|1088.3|3
1652416060000|2022-05-13 04:27:40||1089.3||1088.3||1089.3||1088.3|2
1652416070000|2022-05-13 04:27:50|1089.5|1087.3|1089.5|1087.3|1089.5|1087.5|1089.5|1087.3|8
1652416080000|2022-05-13 04:28:00|1090.3|1087.5|1090|1088|1090.3|1088.5|1090|1087.3|2
1652416090000|2022-05-13 04:28:10|1090.3|1087.8|1090.3|1088.8|1090.8|1088.8|1090|1087.5|8
1652416100000|2022-05-13 04:28:20|1090.5|1088.5|1090.5|1089|1090.5|1089|1090.3|1088.3|14
1652416110000|2022-05-13 04:28:30|1090.3|1088.3|1090.5|1088.8|1090.5|1089.3|1090.3|1088.3|88
1652416120000|2022-05-13 04:28:40|1091.5|1089.3|1091|1089|1091.8|1089.8|1091|1089|45
1652416130000|2022-05-13 04:28:50|1090.8|1088.5|1091|1088.8|1091.3|1089.5|1090.5|1088.5|22
1652416140000|2022-05-13 04:29:00|1090.8|1088.5|1091.8|1089.8|1092|1090|1090.3|1087.3|43
1652416150000|2022-05-13 04:29:10|1092|1090.3|1091.3|1089|1092|1090.3|1089.5|1087.3|90
1652416160000|2022-05-13 04:29:20|1091|1089.3|1090.8|1088.8|1091|1089.3|1090.8|1088.8|33
1652416170000|2022-05-13 04:29:30|1090.5|1089|1092|1089.8|1092.3|1089.8|1090.5|1088.5|52
1652416180000|2022-05-13 04:29:40|1091.8|1089|1091|1089|1091.8|1089|1091|1088.8|36
1652416190000|2022-05-13 04:29:50|1090.8|1088.8|1091.3|1088.3|1091.5|1089.3|1090.8|1088.3|20
1652416200000|2022-05-13 04:30:00|1090.8|1088|1090.8|1088.5|1091.5|1089|1089.8|1087.8|9
1652416210000|2022-05-13 04:30:10||1089||1089||1089||1089|0
1652416220000|2022-05-13 04:30:20|1089.8|1088.5|1089.8|1088.3|1089.8|1088.5|1089.8|1088|20
1652416230000|2022-05-13 04:30:30|1089.5|1086|1089.5|1087.8|1089.5|1087.8|1089.5|1086|26
1652416240000|2022-05-13 04:30:40|1090||1090.3||1090.3||1090||5
1652416250000|2022-05-13 04:30:50|1091.3|1088|1091.5|1088.3|1091.8|1088.3|1091.3|1088|0
1652416260000|2022-05-13 04:31:00|1091.3|1088.5|1091.8|1089.3|1091.8|1089.3|1091.3|1088.5|1
1652416270000|2022-05-13 04:31:10|1091.5|1089.5|1091.8|1089.5|1091.8|1089.5|1091.5|1089.5|0
1652416280000|2022-05-13 04:31:20|1092|1090|1091.8|1090|1092.3|1090|1091.8|1090|1
1652416290000|2022-05-13 04:31:30|1092||1091.3||1092.3||1091.3||0
1652416300000|2022-05-13 04:31:40|1092||1092||1092.3||1092||1
1652416310000|2022-05-13 04:31:50|1091.8||1091.8||1092.3||1091.8||0
1652416320000|2022-05-13 04:32:00|1092.3||1091.8||1092.3||1091.8||0
1652416330000|2022-05-13 04:32:10|1091.5||1092||1092.3||1091.5||0
1652416340000|2022-05-13 04:32:20|1092.3||1091.3||1092.3||1091.3||6
1652416350000|2022-05-13 04:32:30|||||||||4
1652416360000|2022-05-13 04:32:40|||||||||4
1652416370000|2022-05-13 04:32:50|||||||||6
1652416380000|2022-05-13 04:33:00||1089.8||1089.3||1089.8||1089.3|1
1652416390000|2022-05-13 04:33:10|1091||1091||1091||1090.8||9
1652416400000|2022-05-13 04:33:20|1090.8||1091||1091||1090.8||0
1652416410000|2022-05-13 04:33:30|1090.8||1090.8||1090.8||1090.8||3
1652416420000|2022-05-13 04:33:40|||||||||1
1652416430000|2022-05-13 04:33:50||1089.5||1089.5||1089.5||1089.5|2
1652416440000|2022-05-13 04:34:00|1091||1091.3||1091.5||1091||27
1652416450000|2022-05-13 04:34:10|1091||1091||1091||1091||0
1652416460000|2022-05-13 04:34:20|1091.5||1091.3||1091.5||1091.3||0
1652416470000|2022-05-13 04:34:30|1091.5||1091.3||1091.5||1091.3||0
1652416500000|2022-05-13 04:35:00|1091.5||1091.3||1091.5||1091.3||1
1652416510000|2022-05-13 04:35:10|1091.5||1091.3||1091.5||1091.3||0
1652416520000|2022-05-13 04:35:20|1091.5||1091.3||1091.5||1091.3||0
1652416530000|2022-05-13 04:35:30|1091.5||1091.5||1091.5||1091.5||1
1652416540000|2022-05-13 04:35:40|1091.3||1091.5||1091.5||1091.3||0
1652416560000|2022-05-13 04:36:00|1092.3||1091.5||1092.3||1091.5||0
1652416570000|2022-05-13 04:36:10|1091.8||1091.5||1091.8||1091.3||0
1652416580000|2022-05-13 04:36:20|1091.3||1091.3||1091.5||1091.3||0
1652416600000|2022-05-13 04:36:40|1091.5||1091.3||1091.5||1091.3||0
1652416610000|2022-05-13 04:36:50|1091.5||1091.5||1091.5||1091.3||4
1652416620000|2022-05-13 04:37:00|1090.8|1090.5|1092.3|1090.5|1092.3|1090.5|1090.8|1090.5|17
1652416630000|2022-05-13 04:37:10|1091.8||1092.3||1092.3||1091.8||11
1652416640000|2022-05-13 04:37:20|1092||1092.3||1092.3||1092||0
1652416660000|2022-05-13 04:37:40|1092||1092.3||1092.3||1092||0
1652416670000|2022-05-13 04:37:50|1092||1092.3||1092.3||1092||0
1652416680000|2022-05-13 04:38:00|1092||1092.3||1092.3||1092||0
1652416690000|2022-05-13 04:38:10|1092||1092.3||1092.3||1092||0
1652416760000|2022-05-13 04:39:20|1092||1092.3||1092.3||1092||0
1652416820000|2022-05-13 04:40:20|1092.5||1092.5||1092.5||1092.5||15
1652416830000|2022-05-13 04:40:30|1092.3||1092.3||1092.3||1092.3||0
1652416860000|2022-05-13 04:41:00|||||||||2
1652416890000|2022-05-13 04:41:30|1091.8||1091.8||1091.8||1091.8||11
1652416900000|2022-05-13 04:41:40|||||||||1
1652416920000|2022-05-13 04:42:00|1092.3||1092||1092.3||1092||1
1652416930000|2022-05-13 04:42:10|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092|1090.8|2
1652416960000|2022-05-13 04:42:40|1092.3||1092.5||1092.5||1092.3||0
1652416970000|2022-05-13 04:42:50|1092|1090.5|1092.5|1090.5|1092.5|1090.5|1091.8|1090.5|3
1652417010000|2022-05-13 04:43:30|1092.3||1092.3||1092.3||1092.3||0
1652417030000|2022-05-13 04:43:50|1092|1088.8|1091|1089|1092.3|1089|1091|1088.8|18
1652417040000|2022-05-13 04:44:00|1091.5|1089.3|1091.5|1089.3|1091.5|1089.3|1091.5|1089.3|23
1652417050000|2022-05-13 04:44:10|1091.3||1091.3||1091.3||1091.3||12
1652417070000|2022-05-13 04:44:30|1091||1091.3||1091.3||1091||2
1652417280000|2022-05-13 04:48:00||1089||1089||1089||1089|0
1652417360000|2022-05-13 04:49:20|1091||1091.3||1091.3||1091||47
1652417370000|2022-05-13 04:49:30|1091.5||1091.3||1091.5||1091.3||0
1652417390000|2022-05-13 04:49:50|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|0
1652417400000|2022-05-13 04:50:00|1091.5|1089.3|1091.3|1089.8|1091.5|1089.8|1091.3|1089|0
1652417410000|2022-05-13 04:50:10|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|1
1652417420000|2022-05-13 04:50:20|1092||1092||1092||1092||0
1652417430000|2022-05-13 04:50:30|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|0
1652417440000|2022-05-13 04:50:40||1090.5||1090.5||1090.5||1090.5|0
1652417460000|2022-05-13 04:51:00||1090.8||1090.8||1090.8||1090.8|0
1652417470000|2022-05-13 04:51:10|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1652417480000|2022-05-13 04:51:20|1092|1090.3|1091.8|1090|1092|1090.3|1091.8|1090|4
1652417490000|2022-05-13 04:51:30||1090.3||1090.3||1090.3||1090.3|0
1652417500000|2022-05-13 04:51:40|1091.5|1090|1091.3|1089.8|1091.5|1090|1091.3|1089.5|0
1652417550000|2022-05-13 04:52:30|||||||||1
1652417700000|2022-05-13 04:55:00||1089.5||1089.5||1089.5||1089.5|0
1652417730000|2022-05-13 04:55:30||1089.3||1089.3||1089.3||1089.3|0
1652417750000|2022-05-13 04:55:50||1089||1089||1089||1089|0
1652418000000|2022-05-13 05:00:00||1089.5||1089.5||1089.8||1089.5|0
1652418030000|2022-05-13 05:00:30||1089.3||1089||1089.3||1089|0
1652418050000|2022-05-13 05:00:50||1089.3||1089.3||1089.3||1089.3|0
1652418060000|2022-05-13 05:01:00||1089||1089||1089||1089|0
1652418070000|2022-05-13 05:01:10||1089.3||1089.3||1089.3||1089|0
1652418090000|2022-05-13 05:01:30||1089||1089.3||1089.3||1089|0
1652418140000|2022-05-13 05:02:20||1089||1089||1089||1089|0
1652418150000|2022-05-13 05:02:30||1089.3||1089.3||1089.3||1089.3|1
1652418170000|2022-05-13 05:02:50||1089||1089||1089||1089|0
1652418180000|2022-05-13 05:03:00||1089.3||1089.3||1089.3||1089.3|0
1652418190000|2022-05-13 05:03:10||1089||1089||1089.3||1089|0
1652418200000|2022-05-13 05:03:20||1089.3||1089.3||1089.3||1089.3|0
1652418210000|2022-05-13 05:03:30||1089||1089||1089||1089|0
1652418220000|2022-05-13 05:03:40||1089.3||1089||1089.3||1089|0
1652418260000|2022-05-13 05:04:20||1089.3||1089||1089.3||1089|0
1652418290000|2022-05-13 05:04:50||1089.3||1089.3||1089.3||1089.3|0
1652418300000|2022-05-13 05:05:00||1089||1089.5||1089.5||1089|0
1652418320000|2022-05-13 05:05:20||1089.8||1089.8||1089.8||1089.8|0
1652418360000|2022-05-13 05:06:00|||||||||2
1652418370000|2022-05-13 05:06:10||1090||1090||1090||1090|0
1652418380000|2022-05-13 05:06:20|1091.8|1090.3|1092.3|1090.5|1092.3|1090.5|1091.8|1090.3|4
1652418390000|2022-05-13 05:06:30|1092.5|1090.8|1092.5|1091|1092.5|1091|1092.5|1090.8|0
1652418450000|2022-05-13 05:07:30|||||||||2
1652418460000|2022-05-13 05:07:40||1091.3||1091.3||1091.3||1091.3|1
1652418480000|2022-05-13 05:08:00||1091||1091||1091||1090.5|10
1652418490000|2022-05-13 05:08:10||1091.3||1090.8||1091.3||1090.5|3
1652418500000|2022-05-13 05:08:20||1091||1091||1091||1091|0
1652418520000|2022-05-13 05:08:40||1090.8||1090.8||1090.8||1090.8|2
1652418530000|2022-05-13 05:08:50||1090.5||1091||1091||1090.5|0
1652418540000|2022-05-13 05:09:00|1092.3||1092.3||1092.3||1092.3||0
1652418550000|2022-05-13 05:09:10||1090.3||1090.3||1090.3||1090.3|1
1652418560000|2022-05-13 05:09:20||1090.5||1090.8||1090.8||1090.5|0
1652418570000|2022-05-13 05:09:30||1091||1091||1091||1091|0
1652418600000|2022-05-13 05:10:00||1090.3||1091||1091||1090.3|1
1652418650000|2022-05-13 05:10:50||1090.5||1089.5||1090.5||1089.5|2
1652418670000|2022-05-13 05:11:10|1092|1089.8|1092|1089.8|1092|1089.8|1092|1089.8|0
1652418700000|2022-05-13 05:11:40|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|0
1652418730000|2022-05-13 05:12:10||1089||1089||1089||1089|0
1652418740000|2022-05-13 05:12:20|1091.5|1089.3|1091.5|1089.3|1091.5|1089.3|1091.5|1089|41
1652418750000|2022-05-13 05:12:30||1089||1089||1089||1089|0
1652418760000|2022-05-13 05:12:40|1091.3||1091.3||1091.3||1091.3||0
1652418780000|2022-05-13 05:13:00|1091||1091||1091||1091||19
1652418810000|2022-05-13 05:13:30|||||||||1
1652418820000|2022-05-13 05:13:40|||||||||8
1652418880000|2022-05-13 05:14:40|1090.8||1090.8||1090.8||1090.8||3
1652419000000|2022-05-13 05:16:40||1088.5||1088.5||1088.5||1088.5|0
1652419220000|2022-05-13 05:20:20|1090.5||1090.5||1090.5||1090.5||0
1652419230000|2022-05-13 05:20:30||1088.8||1088.8||1088.8||1088.8|0
1652419260000|2022-05-13 05:21:00||1088.3||1088||1088.3||1088|1
1652419290000|2022-05-13 05:21:30|1090.3|1088.3|1090|1088|1090.3|1088.3|1090|1088|0
1652419300000|2022-05-13 05:21:40|1089.8|1088.3|1089.8|1088|1089.8|1088.3|1089.8|1088|0
1652419310000|2022-05-13 05:21:50|1089.5|1087.8|1090.3|1087.5|1090.3|1088|1089.3|1087.5|2
1652419320000|2022-05-13 05:22:00|1090|1088.3|1090.3|1088.3|1090.3|1088.3|1089.3|1088.3|4
1652419350000|2022-05-13 05:22:30|1090||1090.3||1090.3||1090||0
1652419360000|2022-05-13 05:22:40|1090.5|1088|1090|1088|1090.5|1088|1090|1088|0
1652419370000|2022-05-13 05:22:50|1089.8|1088.3|1090|1088.3|1090|1088.3|1089.8|1088.3|0
1652419390000|2022-05-13 05:23:10|1090.5||1090||1090.8||1090||0
1652419410000|2022-05-13 05:23:30|1091|1088.5|1090.3|1088.5|1091|1088.8|1090.3|1088.5|5
1652419420000|2022-05-13 05:23:40|1090.5||1090.3||1090.8||1090.3||0
1652419430000|2022-05-13 05:23:50||1088.3||1088.3||1088.3||1088.3|5
1652419440000|2022-05-13 05:24:00|1090||1090||1090||1090||0
1652419470000|2022-05-13 05:24:30|1090.3||1090||1090.3||1090||0
1652419480000|2022-05-13 05:24:40|1089.8||1090||1090.5||1089.8||0
1652419500000|2022-05-13 05:25:00|1090.3||1090.3||1090.3||1090.3||0
1652419510000|2022-05-13 05:25:10|1090.5||1090.5||1090.5||1090.3||1
1652419520000|2022-05-13 05:25:20|1091||1091||1091||1091||0
1652419530000|2022-05-13 05:25:30|1090.8||1090.8||1091||1090.8||0
1652419540000|2022-05-13 05:25:40|1090.5||1090.5||1090.5||1090.5||0
1652419550000|2022-05-13 05:25:50|1091||1090.5||1091||1090.5||0
1652419560000|2022-05-13 05:26:00|1091||1090.8||1091||1090.8||0
1652419570000|2022-05-13 05:26:10|1090.5||1090.3||1090.5||1090.3||0
1652419580000|2022-05-13 05:26:20|1090.8|1088.5|1090.3|1088.3|1091|1088.5|1090.3|1088.3|0
1652419630000|2022-05-13 05:27:10|1090.8||1090.8||1090.8||1090||0
1652419640000|2022-05-13 05:27:20|1090||1090||1090||1090||0
1652419650000|2022-05-13 05:27:30|1089.8||1090||1090||1089.8||0
1652419670000|2022-05-13 05:27:50|1090.3||1089.8||1090.3||1089.8||0
1652419690000|2022-05-13 05:28:10|1090||1090||1090||1090||0
1652419710000|2022-05-13 05:28:30|1089.8|1088|1089.8|1087.8|1090|1088|1089.8|1087.8|0
1652419720000|2022-05-13 05:28:40|1090||1089.8||1090||1089.8||0
1652419730000|2022-05-13 05:28:50|1090||1089.8||1090||1089.8||0
1652419750000|2022-05-13 05:29:10|1090||1090||1090||1090||1
1652419760000|2022-05-13 05:29:20|1089.8||1089.8||1090||1089.8||0
1652419770000|2022-05-13 05:29:30|1090||1089.8||1090||1089.8||0
1652419780000|2022-05-13 05:29:40|1090||1089.8||1090||1089.8||0
1652419790000|2022-05-13 05:29:50|1090||1090||1090||1090||0
1652419800000|2022-05-13 05:30:00|1089.8|1088.5|1090|1088.5|1090|1088.5|1089.8|1088.5|0
1652419810000|2022-05-13 05:30:10|1089.8|1087.8|1089.5|1087.8|1090.5|1087.8|1089.5|1087.8|6
1652419820000|2022-05-13 05:30:20|1089.3|1087.3|1089.3|1086.8|1089.3|1087.3|1089.3|1086.8|0
1652419840000|2022-05-13 05:30:40|1089.5||1089.3||1089.5||1089.3||0
1652419860000|2022-05-13 05:31:00|1088.8|1086.5|1088.5|1086|1088.8|1086.5|1088.5|1086|0
1652419870000|2022-05-13 05:31:10|1088.3||1088.3||1088.3||1088.3||0
1652419880000|2022-05-13 05:31:20|1088|1085.8|1088|1085.8|1088|1085.8|1088|1085.8|0
1652419900000|2022-05-13 05:31:40|1087.8|1085.5|1088|1086|1088.3|1086|1087.8|1085.5|0
1652419910000|2022-05-13 05:31:50|1088.3|1085.8|1089.5|1087.3|1089.5|1087.3|1088.3|1085.8|1
1652419930000|2022-05-13 05:32:10|1089.3||1089.5||1089.5||1089.3||0
1652419940000|2022-05-13 05:32:20|1089.3||1089.8||1089.8||1089.3||0
1652419970000|2022-05-13 05:32:50|1090.5|1087.8|1090.5|1087.8|1090.5|1087.8|1090.5|1087.8|0
1652419980000|2022-05-13 05:33:00|1090.3|1087.5|1090.5|1087.8|1090.5|1087.8|1090.3|1087.5|0
1652419990000|2022-05-13 05:33:10|1090.3|1087.5|1090.5|1087.8|1090.5|1087.8|1090.3|1087.5|0
1652420010000|2022-05-13 05:33:30|1090.8|1088.3|1091|1088.5|1091|1088.5|1090.8|1088|0
1652420040000|2022-05-13 05:34:00|1090.8||1090.8||1090.8||1090.8||0
1652420080000|2022-05-13 05:34:40|1090|1087.8|1090|1087.5|1090|1087.8|1090|1087.5|2
1652420090000|2022-05-13 05:34:50|1090.3|1087.8|1090.3|1087.8|1090.3|1087.8|1090.3|1087.8|0
1652420100000|2022-05-13 05:35:00|1090|1087.5|1090|1087.8|1090|1087.8|1090|1087.5|0
1652420120000|2022-05-13 05:35:20|1090.3||1090.3||1090.3||1090.3||0
1652420130000|2022-05-13 05:35:30|1090||1090||1090.3||1090||0
1652420140000|2022-05-13 05:35:40|1090.3||1090.3||1090.3||1090.3||0
1652420160000|2022-05-13 05:36:00||1088.3||1088.3||1088.3||1088.3|0
1652420170000|2022-05-13 05:36:10|1090.5|1088.5|1091|1088.8|1091.3|1089|1090|1088.3|14
1652420180000|2022-05-13 05:36:20||1089||1088.8||1089||1088.8|0
1652420190000|2022-05-13 05:36:30|1092|1089|1091.5|1089.3|1092|1089.5|1091.5|1089|1
1652420200000|2022-05-13 05:36:40||1089.5||1089.5||1089.5||1089.5|0
1652420210000|2022-05-13 05:36:50||1089.3||1089.5||1089.5||1089.3|0
1652420220000|2022-05-13 05:37:00||1089.3||1089.5||1089.5||1089.3|0
1652420230000|2022-05-13 05:37:10||1089.3||1089.3||1089.3||1089.3|0
1652420250000|2022-05-13 05:37:30||1089.5||1089||1089.5||1089|1
1652420280000|2022-05-13 05:38:00|1091.3|1088.8|1091|1088.8|1091.3|1088.8|1091|1088.8|0
1652420310000|2022-05-13 05:38:30||1089||1089||1089||1089|0
1652420320000|2022-05-13 05:38:40||1088.8||1088.8||1088.8||1088.8|0
1652420350000|2022-05-13 05:39:10|1090.8|1088.3|1090.5|1088.3|1090.8|1088.3|1090.5|1088.3|0
1652420360000|2022-05-13 05:39:20|1090.3||1090.3||1090.3||1090.3||0
1652420370000|2022-05-13 05:39:30|1090|1087.8|1090|1087.8|1090.3|1087.8|1090|1087.8|0
1652420410000|2022-05-13 05:40:10||1087.5||1087.8||1087.8||1087.5|0
1652420420000|2022-05-13 05:40:20|1089.8|1087.5|1089.8|1087.5|1089.8|1087.5|1089.8|1087.5|0
1652420430000|2022-05-13 05:40:30|1089.5||1089.5||1089.5||1089.5||0
1652420450000|2022-05-13 05:40:50|1089.3||1089.3||1089.5||1089.3||0
1652420580000|2022-05-13 05:43:00|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|2
1652420630000|2022-05-13 05:43:50|||||||||2
1652420730000|2022-05-13 05:45:30|1088.8||1088.8||1088.8||1088.8||5
1652420770000|2022-05-13 05:46:10|||||||||12
1652420800000|2022-05-13 05:46:40|1089.5|1087.8|1089.3|1087.3|1089.5|1087.8|1089.3|1087.3|2
1652420810000|2022-05-13 05:46:50|1089||1089.3||1089.3||1089||0
1652420820000|2022-05-13 05:47:00|1089|1088|1089.3|1088|1089.3|1088|1089|1088|8
1652420830000|2022-05-13 05:47:10||1087.5||1087.5||1087.5||1087.5|0
1652420840000|2022-05-13 05:47:20|1089||1089.3||1089.3||1089||0
1652420860000|2022-05-13 05:47:40|1089||1089||1089||1089||0
1652420870000|2022-05-13 05:47:50||1086.3||1086.3||1086.3||1086.3|0
1652420890000|2022-05-13 05:48:10||1086.8||1086.8||1086.8||1086.8|0
1652420920000|2022-05-13 05:48:40||1087.5||1087||1087.5||1087|0
1652420950000|2022-05-13 05:49:10|1088.8|1086.3|1088.8|1085.8|1088.8|1086.3|1088.8|1085.8|0
1652420960000|2022-05-13 05:49:20|1088.5||1088.5||1088.5||1088.5||0
1652420970000|2022-05-13 05:49:30||1086||1086||1086||1086|0
1652420980000|2022-05-13 05:49:40||1085.8||1085.8||1085.8||1085.8|0
1652421000000|2022-05-13 05:50:00||1087||1087||1087||1087|7
1652421030000|2022-05-13 05:50:30|||||||||7
1652421040000|2022-05-13 05:50:40|||||||||2
1652421050000|2022-05-13 05:50:50|1089.3||1088.8||1089.3||1088.8||2
1652421060000|2022-05-13 05:51:00|1089||1088.8||1089.3||1088.8||0
1652421070000|2022-05-13 05:51:10|1089||1088.8||1089||1088.8||0
1652421080000|2022-05-13 05:51:20|1089||1088.8||1089||1088.8||0
1652421090000|2022-05-13 05:51:30|1089.3||1089||1089.3||1088.8||0
1652421100000|2022-05-13 05:51:40|1089.3||1089||1089.3||1089||0
1652421120000|2022-05-13 05:52:00|1089.3|1087.5|1089.5|1087.3|1089.8|1087.5|1089|1087.3|0
1652421130000|2022-05-13 05:52:10|1089.3|1087|1089.3|1087|1089.5|1087.3|1089.3|1087|0
1652421170000|2022-05-13 05:52:50|1089||1089||1089||1089||0
1652421190000|2022-05-13 05:53:10|1088.8||1088.8||1088.8||1088.8||0
1652421230000|2022-05-13 05:53:50|1088.5||1088.5||1088.5||1088.5||0
1652421260000|2022-05-13 05:54:20|1089.3|1087.3|1089|1087.3|1089.3|1087.3|1089|1087.3|3
1652421270000|2022-05-13 05:54:30|1089.3|1087.5|1089.3|1087.3|1089.8|1087.5|1089|1087.3|1
1652421280000|2022-05-13 05:54:40|1089.5||1089.3||1089.5||1089.3||0
1652421320000|2022-05-13 05:55:20|1089||1089||1089||1089||0
1652421340000|2022-05-13 05:55:40||1087.5||1087.5||1087.5||1087.5|6
1652421370000|2022-05-13 05:56:10||1087.3||1087.5||1087.5||1087.3|0
1652421390000|2022-05-13 05:56:30|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|2
1652421400000|2022-05-13 05:56:40|1090|1088|1089.8|1088|1090|1088|1089.8|1087.8|0
1652421410000|2022-05-13 05:56:50||1087.8||1087.8||1087.8||1087.8|0
1652421420000|2022-05-13 05:57:00||1088||1088||1088||1087.8|0
1652421430000|2022-05-13 05:57:10||1087.8||1088||1088||1087.8|0
1652421450000|2022-05-13 05:57:30|1089.5|1087.8|1089.5|1087.5|1089.5|1087.8|1089.5|1087.5|1
1652421510000|2022-05-13 05:58:30|1089.3|1087.3|1089|1087.3|1089.3|1087.3|1089|1087.3|0
1652421520000|2022-05-13 05:58:40|1088.8|1087|1089|1087|1089|1087|1088.8|1087|0
1652421530000|2022-05-13 05:58:50|1089.3|1087.3|1089.3|1087.3|1089.3|1087.3|1089.3|1087.3|0
1652421540000|2022-05-13 05:59:00||1087.5||1087.5||1087.5||1087.5|0
1652421560000|2022-05-13 05:59:20|1089||1089||1089||1089||0
1652421590000|2022-05-13 05:59:50|||||||||2
1652421600000|2022-05-13 06:00:00|1089.5|1087.8|1089.5|1087.8|1089.8|1088.3|1089.5|1087.5|9
1652421610000|2022-05-13 06:00:10|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1088|1
1652421620000|2022-05-13 06:00:20|1090|1088.3|1090.3|1088.8|1090.3|1088.8|1090|1088.3|6
1652421630000|2022-05-13 06:00:30|1090.8|1089|1090.5|1089|1090.8|1089|1090.5|1089|14
1652421640000|2022-05-13 06:00:40|1090.3|1088.5|1090.3|1088.5|1090.5|1088.5|1090.3|1088.5|4
1652421650000|2022-05-13 06:00:50|1090|1088.3|1090|1088.3|1090.3|1088.8|1089.5|1088|16
1652421660000|2022-05-13 06:01:00|1089.8|1088|1089.8|1087.8|1090|1088|1089.5|1087.5|1
1652421670000|2022-05-13 06:01:10|1089.5|1087.5|1089.5|1087.5|1089.5|1087.8|1089.5|1087.5|0
1652421700000|2022-05-13 06:01:40|1089.3|1087.3|1089.5|1087.5|1089.5|1087.5|1088.5|1086.5|9
1652421710000|2022-05-13 06:01:50|1089.3||1089.3||1089.3||1089.3||0
1652421720000|2022-05-13 06:02:00|1090|1087.8|1089.5|1087.5|1090|1088.3|1089.5|1087.5|1
1652421730000|2022-05-13 06:02:10||1087.8||1087.8||1087.8||1087.8|0
1652421750000|2022-05-13 06:02:30|1089.3|1087.3|1089.8|1088.3|1090|1088.3|1089|1087.3|2
1652421760000|2022-05-13 06:02:40|1090|1088|1089.8|1088|1090.3|1088.5|1089.8|1088|0
1652421770000|2022-05-13 06:02:50|1090|1088.3|1090|1088.3|1090|1088.3|1089.8|1088.3|0
1652421790000|2022-05-13 06:03:10|1089.8|1088|1089.5|1087.8|1089.8|1088|1089.5|1087.8|0
1652421800000|2022-05-13 06:03:20||1087.5||1087.8||1087.8||1087.5|0
1652421810000|2022-05-13 06:03:30||1087.5||1087.8||1087.8||1087.5|0
1652421830000|2022-05-13 06:03:50|||||||||1
1652421840000|2022-05-13 06:04:00|1090.5|1088|1090|1088.3|1090.5|1089|1090|1088|3
1652421850000|2022-05-13 06:04:10||1088.5||1088.3||1088.5||1088.3|0
1652421860000|2022-05-13 06:04:20||1088.5||1088.3||1088.5||1088.3|0
1652421870000|2022-05-13 06:04:30|1090.3|1088.8|1090.3|1088.8|1090.5|1088.8|1090.3|1088.8|0
1652421880000|2022-05-13 06:04:40|1090.5|1088.5|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|0
1652421890000|2022-05-13 06:04:50|1090.3|1088.5|1090.5|1088.5|1090.5|1088.8|1090.3|1088.5|0
1652421900000|2022-05-13 06:05:00|1090.3|1088.8|1089.8|1088|1090.3|1088.8|1089.8|1088|0
1652421910000|2022-05-13 06:05:10||1088.3||1088.3||1088.3||1088.3|0
1652421920000|2022-05-13 06:05:20|1090.5|1088.8|1090.5|1089|1090.5|1089|1090.5|1088.8|1
1652421930000|2022-05-13 06:05:30|1090.8|1089.3|1090.5|1089|1090.8|1089.3|1090.5|1089|7
1652421940000|2022-05-13 06:05:40|1090.3|1088.8|1090.3|1088.5|1090.5|1088.8|1090.3|1088.5|2
1652421960000|2022-05-13 06:06:00|1090|1088.3|1089.5|1087.5|1090|1088.3|1089.5|1087.5|1
1652421970000|2022-05-13 06:06:10||1087.8||1087.5||1087.8||1087.5|0
1652421980000|2022-05-13 06:06:20||1087.8||1087.8||1087.8||1087.8|0
1652421990000|2022-05-13 06:06:30||1087.5||1088.3||1088.3||1087.5|0
1652422000000|2022-05-13 06:06:40||1087.5||1087.5||1087.5||1087.5|0
1652422020000|2022-05-13 06:07:00|1090.3|1088|1090.5|1089|1090.5|1089|1090|1088|2
1652422030000|2022-05-13 06:07:10|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|7
1652422050000|2022-05-13 06:07:30|1090|1088.5|1090|1088.5|1090.3|1088.5|1090|1088.5|0
1652422060000|2022-05-13 06:07:40|1090.3|1088.8|1090|1088.5|1090.3|1088.8|1090|1088.5|0
1652422070000|2022-05-13 06:07:50|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1652422080000|2022-05-13 06:08:00|1090|1088.3|1089.5|1087.8|1090|1088.5|1089.5|1087.8|2
1652422090000|2022-05-13 06:08:10|1089.8|1088|1089.8|1087.8|1089.8|1088|1089.5|1087.8|0
1652422100000|2022-05-13 06:08:20|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.3|1087.5|0
1652422110000|2022-05-13 06:08:30|1089.3||1089.3||1089.5||1089.3||0
1652422120000|2022-05-13 06:08:40|1089.5||1089.5||1089.5||1089.3||2
1652422140000|2022-05-13 06:09:00|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|0
1652422150000|2022-05-13 06:09:10|1088.8|1087.8|1088.5|1086.8|1089|1087.8|1088.5|1086.5|2
1652422160000|2022-05-13 06:09:20|1088.8|1087.3|1089|1087.5|1089|1087.5|1088.8|1087.3|22
1652422170000|2022-05-13 06:09:30|1088.8||1088.8||1088.8||1088.8||0
1652422190000|2022-05-13 06:09:50||1087.3||1087.3||1087.3||1087.3|2
1652422200000|2022-05-13 06:10:00|1089|1087.5|1088.5|1087|1089|1087.5|1088.5|1086.8|2
1652422210000|2022-05-13 06:10:10|1088|1086.3|1088.3|1086.5|1088.3|1086.5|1088|1086.3|3
1652422220000|2022-05-13 06:10:20|1088.8|1086.8|1088.8|1087|1088.8|1087|1088.5|1086.8|2
1652422230000|2022-05-13 06:10:30|1088.5|1086.8|1088.5|1087|1088.5|1087|1088.5|1086.8|0
1652422250000|2022-05-13 06:10:50|1088.3|1086.8|1088.3|1086.5|1088.3|1086.8|1088.3|1086.5|0
1652422270000|2022-05-13 06:11:10|1088|1086|1087.5|1086|1088|1086.3|1087.5|1086|0
1652422280000|2022-05-13 06:11:20|1087.3|1085.8|1087.3|1086|1087.3|1086|1087|1085.3|5
1652422290000|2022-05-13 06:11:30|1087.5||1087.5||1087.5||1087.5||1
1652422340000|2022-05-13 06:12:20|1087.8|1086.3|1087.3|1085.8|1087.8|1086.3|1087.3|1085.8|2
1652422350000|2022-05-13 06:12:30|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|1
1652422360000|2022-05-13 06:12:40|1086.8|1085.3|1086.8|1085|1086.8|1085.3|1086.5|1085|2
1652422370000|2022-05-13 06:12:50|1087.3|1085.3|1087.3|1085.8|1087.3|1085.8|1087.3|1085.3|1
1652422380000|2022-05-13 06:13:00|1087.8|1086|1087.3|1085.5|1087.8|1086|1087.3|1085.5|2
1652422390000|2022-05-13 06:13:10||1085.8||1085.8||1085.8||1085.5|0
1652422410000|2022-05-13 06:13:30||1086||1085.5||1086||1085.5|0
1652422440000|2022-05-13 06:14:00|1087|1085|1086.8|1085|1087|1085|1086.8|1085|0
1652422450000|2022-05-13 06:14:10|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|3
1652422460000|2022-05-13 06:14:20|1086.8|1084.8|1086.8|1085.3|1086.8|1085.3|1086.8|1084.8|2
1652422490000|2022-05-13 06:14:50|1086.5|1084.8|1086|1084.5|1086.5|1084.8|1086|1084.5|1
1652422500000|2022-05-13 06:15:00|1085.8|1084.3|1086|1084.3|1086|1084.5|1085.8|1084.3|4
1652422510000|2022-05-13 06:15:10||1084.5||1084.3||1084.5||1084.3|0
1652422520000|2022-05-13 06:15:20||1084.8||1084.3||1084.8||1084.3|0
1652422530000|2022-05-13 06:15:30|1085.8|1084|1085|1083.3|1085.8|1084|1085|1083.3|4
1652422540000|2022-05-13 06:15:40|1084.8||1084.8||1084.8||1084.8||0
1652422550000|2022-05-13 06:15:50|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1082.8|1
1652422560000|2022-05-13 06:16:00|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1084|1082.5|12
1652422570000|2022-05-13 06:16:10||1082.5||1083||1083||1082.5|1
1652422580000|2022-05-13 06:16:20|1085|1083.5|1084.5|1082.8|1085|1083.5|1084.5|1082.8|11
1652422600000|2022-05-13 06:16:40|1084.8||1084.5||1084.8||1084.5||0
1652422620000|2022-05-13 06:17:00|1084.3|1082.5|1084.3|1082.5|1084.3|1082.8|1084.3|1082.5|1
1652422630000|2022-05-13 06:17:10|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|1
1652422640000|2022-05-13 06:17:20|1084.3|1082.5|1084.8|1082.8|1084.8|1082.8|1084.3|1082.5|0
1652422660000|2022-05-13 06:17:40|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083.3|0
1652422670000|2022-05-13 06:17:50||1083.5||1083.5||1083.5||1083.5|3
1652422680000|2022-05-13 06:18:00|1085.5|1083.8|1084.8|1083|1085.5|1083.8|1084.8|1083|1
1652422690000|2022-05-13 06:18:10|1084.3|1082.8|1084.3|1082.5|1084.3|1082.8|1084.3|1082.5|0
1652422700000|2022-05-13 06:18:20||1083||1083||1083||1083|0
1652422710000|2022-05-13 06:18:30|1085||1085||1085||1085||1
1652422720000|2022-05-13 06:18:40|1084.8||1084.8||1084.8||1084.8||0
1652422740000|2022-05-13 06:19:00|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|0
1652422750000|2022-05-13 06:19:10|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652422760000|2022-05-13 06:19:20|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083.3|0
1652422770000|2022-05-13 06:19:30|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|0
1652422780000|2022-05-13 06:19:40|1085.3|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.8|0
1652422790000|2022-05-13 06:19:50|1085.3|1083.5|1085.5|1083.5|1085.5|1083.5|1085.3|1083.5|0
1652422800000|2022-05-13 06:20:00|1085.3|1083.3|1084.8|1083.3|1085.3|1083.3|1084.8|1083|1
1652422820000|2022-05-13 06:20:20|1085.8|1083.5|1085.8|1083.8|1085.8|1083.8|1085.8|1083.5|1
1652422830000|2022-05-13 06:20:30|1085.5|1083.5|1085.3|1083.5|1085.5|1083.5|1085.3|1083.5|0
1652422840000|2022-05-13 06:20:40|1085|1083.3|1084.8|1083|1085|1083.3|1084.5|1082.8|1
1652422850000|2022-05-13 06:20:50|1085||1085||1085||1085||0
1652422870000|2022-05-13 06:21:10|1084.8||1084.8||1084.8||1084.8||0
1652422880000|2022-05-13 06:21:20|1084.5||1084.8||1084.8||1084.5||0
1652422890000|2022-05-13 06:21:30|1085||1085||1085||1085||1
1652422900000|2022-05-13 06:21:40|1085.3|1083.3|1085.3|1083.3|1085.3|1083.3|1085.3|1083.3|0
1652422910000|2022-05-13 06:21:50|1085.5|1083.5|1085.5|1083.8|1085.5|1083.8|1085.5|1083.5|0
1652422920000|2022-05-13 06:22:00|1085.8|1084|1085.8|1084|1086|1084|1085.8|1083.8|0
1652422930000|2022-05-13 06:22:10|1086||1086||1086||1085.8||0
1652422940000|2022-05-13 06:22:20|1085.8|1084.3|1086.8|1085|1086.8|1085|1085.8|1084.3|4
1652422950000|2022-05-13 06:22:30|1087||1087||1087||1086.8||0
1652422970000|2022-05-13 06:22:50|1087.5|1085.5|1087.5|1085.8|1087.5|1085.8|1087.5|1085.5|0
1652422980000|2022-05-13 06:23:00|1087.8||1087.5||1087.8||1087.5||1
1652422990000|2022-05-13 06:23:10|1087.3||1087.3||1087.3||1087.3||0
1652423000000|2022-05-13 06:23:20|1087|1085|1086.8|1085|1087|1085|1086.8|1085|4
1652423010000|2022-05-13 06:23:30|1086.5||1086.8||1086.8||1086.5||0
1652423020000|2022-05-13 06:23:40|1086.5||1086.5||1086.5||1086.5||0
1652423030000|2022-05-13 06:23:50|1086.8||1086.8||1086.8||1086.8||0
1652423040000|2022-05-13 06:24:00|1086.5||1086.8||1086.8||1086.5||0
1652423050000|2022-05-13 06:24:10|1087||1087||1087||1087||0
1652423060000|2022-05-13 06:24:20|1087.3|1085.3|1087.5|1085.8|1087.5|1085.8|1087.3|1085.3|0
1652423070000|2022-05-13 06:24:30|1088|1086|1087.8|1086|1088|1086|1087.8|1086|1
1652423090000|2022-05-13 06:24:50|1087|1085.3|1087.3|1085.5|1087.3|1085.5|1087|1085.3|1
1652423100000|2022-05-13 06:25:00|1087|1085.3|1087|1085.3|1087|1085.3|1087|1085.3|0
1652423110000|2022-05-13 06:25:10|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|4
1652423120000|2022-05-13 06:25:20|1087.3|1085.5|1087.3|1085.8|1087.3|1085.8|1087.3|1085.5|3
1652423130000|2022-05-13 06:25:30||1085.5||1085.5||1085.8||1085.5|0
1652423140000|2022-05-13 06:25:40|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|0
1652423150000|2022-05-13 06:25:50|1087|1085.3|1087|1085|1087|1085.3|1087|1085|0
1652423160000|2022-05-13 06:26:00|1086.8||1086.8||1086.8||1086.8||0
1652423170000|2022-05-13 06:26:10|1086.5|1084.8|1087|1085.3|1087|1085.3|1086.5|1084.8|2
1652423210000|2022-05-13 06:26:50|1087.5|1085.8|1088.3|1086.5|1088.3|1086.5|1087.5|1085.8|0
1652423220000|2022-05-13 06:27:00|1088.5|1086.8|1087.5|1085.5|1088.5|1086.8|1087.5|1085.5|2
1652423230000|2022-05-13 06:27:10|1087.3|1085.3|1087|1085.3|1087.3|1085.3|1087|1085.3|1
1652423240000|2022-05-13 06:27:20|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|0
1652423260000|2022-05-13 06:27:40|1087.5|1085.8|1087.8|1086|1087.8|1086|1087.5|1085.8|0
1652423270000|2022-05-13 06:27:50|1088|1086.3|1088|1086.3|1088|1086.3|1088|1086.3|0
1652423280000|2022-05-13 06:28:00|1087.8||1087.8||1087.8||1087.5||2
1652423320000|2022-05-13 06:28:40|1087.3|1085.5|1086.8|1085|1087.3|1085.5|1086.8|1085|2
1652423330000|2022-05-13 06:28:50|1087|1085.3|1087|1085.3|1087|1085.3|1087|1085.3|2
1652423340000|2022-05-13 06:29:00|1086.8|1085|1086.8|1085|1086.8|1085|1086.5|1085|1
1652423380000|2022-05-13 06:29:40|1087.3|1085.3|1087.3|1085.5|1087.3|1085.5|1087.3|1085|46
1652423390000|2022-05-13 06:29:50|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|0
1652423400000|2022-05-13 06:30:00||1085.5||1085.8||1085.8||1085.5|0
1652423410000|2022-05-13 06:30:10|1087.3||1087.8||1087.8||1087.3||0
1652423420000|2022-05-13 06:30:20|1087.5|1086|1087|1085|1087.5|1086|1086.8|1085|2
1652423430000|2022-05-13 06:30:30||1085.3||1085.3||1085.5||1085.3|0
1652423440000|2022-05-13 06:30:40|1087.3|1085|1087.3|1085.5|1087.3|1085.5|1087.3|1085|1
1652423450000|2022-05-13 06:30:50|1087|1085.3|1086.8|1085|1087|1085.3|1086.8|1085|0
1652423460000|2022-05-13 06:31:00|1087|1084.8|1086.3|1084.8|1087|1084.8|1086.3|1084.8|1
1652423470000|2022-05-13 06:31:10|1086.5|1085|1086.8|1085|1086.8|1085|1086.5|1085|2
1652423480000|2022-05-13 06:31:20|1087|1085.3|1087.5|1086|1087.5|1086|1087|1085.3|0
1652423490000|2022-05-13 06:31:30||1085.8||1085.8||1085.8||1085.8|3
1652423500000|2022-05-13 06:31:40||1086||1085.8||1086||1085.8|0
1652423510000|2022-05-13 06:31:50|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1
1652423520000|2022-05-13 06:32:00|1088.3|1086.5|1088|1086.5|1088.3|1086.8|1088|1086.3|23
1652423530000|2022-05-13 06:32:10|1088.3||1088.3||1088.3||1088.3||2
1652423540000|2022-05-13 06:32:20|1088.5|1086.8|1088.3|1086.5|1088.5|1086.8|1088.3|1086.5|2
1652423550000|2022-05-13 06:32:30|1088.5|1086.8|1088|1086.3|1088.5|1086.8|1088|1086.3|0
1652423560000|2022-05-13 06:32:40||1086||1086.3||1086.3||1086|0
1652423570000|2022-05-13 06:32:50||1086||1086.3||1086.3||1086|0
1652423580000|2022-05-13 06:33:00|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|0
1652423590000|2022-05-13 06:33:10|1088.3|1086.5|1088.5|1086.5|1088.5|1086.5|1088.3|1086.5|2
1652423600000|2022-05-13 06:33:20|1088.3||1088.3||1088.3||1088.3||0
1652423610000|2022-05-13 06:33:30|1088|1086.3|1088.3|1086.3|1088.3|1086.3|1088|1086.3|0
1652423620000|2022-05-13 06:33:40|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|0
1652423630000|2022-05-13 06:33:50|1088.3||1088.3||1088.3||1088.3||0
1652423640000|2022-05-13 06:34:00|1088|1086.3|1088|1086.3|1088|1086.3|1088|1086.3|0
1652423660000|2022-05-13 06:34:20|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|0
1652423700000|2022-05-13 06:35:00|1088|1086.3|1088|1086.3|1088|1086.3|1088|1086.3|1
1652423710000|2022-05-13 06:35:10|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.5|1086.8|13
1652423720000|2022-05-13 06:35:20|1088.5|1087|1088.8|1087.3|1088.8|1087.3|1088.5|1087|0
1652423730000|2022-05-13 06:35:30|1089.3|1087.5|1089|1087.3|1089.3|1087.5|1088.8|1087|1
1652423750000|2022-05-13 06:35:50||1087||1087.3||1087.3||1087|0
1652423770000|2022-05-13 06:36:10|1089.3|1087.8|1089.3|1087.5|1089.3|1087.8|1089|1087.5|3
1652423780000|2022-05-13 06:36:20|1089|1087.3|1089.3|1087.8|1089.5|1087.8|1089|1087.3|0
1652423790000|2022-05-13 06:36:30||1087.5||1087.5||1087.5||1087.5|0
1652423800000|2022-05-13 06:36:40|1089|1087.8|1089.3|1087.5|1089.3|1087.8|1089|1087.5|0
1652423810000|2022-05-13 06:36:50|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|0
1652423820000|2022-05-13 06:37:00|1088.8||1088.8||1088.8||1088.8||0
1652423830000|2022-05-13 06:37:10|1089.5|1087.8|1089|1087.3|1089.5|1087.8|1089|1087.3|3
1652423850000|2022-05-13 06:37:30||1087||1087.3||1087.3||1087|0
1652423880000|2022-05-13 06:38:00|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1
1652423890000|2022-05-13 06:38:10|1088.3|1086.5|1087.8|1086|1088.3|1086.5|1087.8|1086|0
1652423900000|2022-05-13 06:38:20|1087.5||1087.3||1087.5||1087.3||0
1652423910000|2022-05-13 06:38:30|1088.8|1086.5|1088.5|1086.8|1088.8|1086.8|1088.5|1086.5|23
1652423940000|2022-05-13 06:39:00|1088.3|1086.5|1088.3|1086.8|1088.3|1086.8|1088.3|1086.5|0
1652423950000|2022-05-13 06:39:10||1086.5||1086.5||1086.5||1086.5|0
1652423970000|2022-05-13 06:39:30|1088|1086|1088|1086.3|1088|1086.5|1088|1086|0
1652423990000|2022-05-13 06:39:50|1087.5|1085.5|1087.3|1085.5|1087.5|1085.5|1087.3|1085.3|2
1652424000000|2022-05-13 06:40:00|1087|1085.3|1087|1085.3|1087|1085.5|1087|1085.3|2
1652424010000|2022-05-13 06:40:10|1086.8|1085|1086.8|1084.8|1086.8|1085|1086.8|1084.8|0
1652424020000|2022-05-13 06:40:20|1086.5|1084.3|1086.3|1084.3|1086.5|1084.3|1086.3|1084|3
1652424030000|2022-05-13 06:40:30|1086|1084|1086|1084.5|1086|1084.5|1086|1084|2
1652424040000|2022-05-13 06:40:40||1084.3||1084.5||1084.5||1084.3|0
1652424060000|2022-05-13 06:41:00|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|3
1652424070000|2022-05-13 06:41:10||1084||1084.3||1084.3||1084|0
1652424080000|2022-05-13 06:41:20||1084||1084.3||1084.3||1084|1
1652424100000|2022-05-13 06:41:40|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|3
1652424120000|2022-05-13 06:42:00|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|1
1652424140000|2022-05-13 06:42:20|1087.3|1085|1087.3|1085.5|1087.3|1085.5|1087.3|1085|1
1652424150000|2022-05-13 06:42:30||1085.3||1085.3||1085.3||1085.3|0
1652424170000|2022-05-13 06:42:50|1087.5|1085.8|1087.8|1085.8|1087.8|1085.8|1087.5|1085.8|0
1652424180000|2022-05-13 06:43:00|1087.5||1087.5||1087.8||1087.5||0
1652424190000|2022-05-13 06:43:10||1085.5||1085.5||1085.5||1085.5|0
1652424210000|2022-05-13 06:43:30|1087.3||1087.5||1087.5||1087.3||0
1652424220000|2022-05-13 06:43:40||1085.8||1085.8||1085.8||1085.8|0
1652424240000|2022-05-13 06:44:00|1088|1086|1087.8|1086|1088|1086|1087.8|1086|0
1652424250000|2022-05-13 06:44:10|1087.5|1086.3|1088.3|1086.8|1088.5|1086.8|1087.5|1086.3|1
1652424260000|2022-05-13 06:44:20|1088|1086.3|1088|1086.3|1088.5|1086.3|1088|1086.3|2
1652424280000|2022-05-13 06:44:40|1088.3|1086.5|1088.5|1086.8|1088.5|1086.8|1088.3|1086.5|0
1652424300000|2022-05-13 06:45:00|1089|1087|1088.8|1087.5|1089.3|1087.5|1088.8|1087|6
1652424310000|2022-05-13 06:45:10|1088.5|1087.3|1088.5|1087.3|1088.5|1087.3|1088.5|1087.3|3
1652424330000|2022-05-13 06:45:30|1088.8||1088.8||1088.8||1088.8||3
1652424340000|2022-05-13 06:45:40|1088.5|1086.8|1088.5|1087|1088.8|1087|1088.5|1086.8|2
1652424350000|2022-05-13 06:45:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1652424360000|2022-05-13 06:46:00|1089|1087.5|1088.8|1087.3|1089|1087.5|1088.8|1087|0
1652424410000|2022-05-13 06:46:50|1089|1087.5|1088.8|1087.5|1089|1087.5|1088.8|1087.5|0
1652424420000|2022-05-13 06:47:00|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|3
1652424430000|2022-05-13 06:47:10|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|2
1652424440000|2022-05-13 06:47:20|1089|1087.5|1088.8|1087.5|1089|1087.5|1088.8|1087.5|10
1652424450000|2022-05-13 06:47:30|1089.3||1088.8||1089.3||1088.8||4
1652424460000|2022-05-13 06:47:40|1089||1088.8||1089||1088.8||0
1652424470000|2022-05-13 06:47:50|1089|1087.3|1088.8|1087.3|1089|1087.3|1088.8|1087.3|2
1652424480000|2022-05-13 06:48:00|1088.5|1087|1088.3|1086.8|1088.5|1087|1088.3|1086.8|0
1652424490000|2022-05-13 06:48:10||1086.5||1087||1087||1086.5|1
1652424500000|2022-05-13 06:48:20|1088.8|1086.8|1088.5|1087|1088.8|1087|1088.5|1086.8|0
1652424510000|2022-05-13 06:48:30|1088.8|1087.3|1088.8|1087|1088.8|1087.3|1088.8|1087|0
1652424520000|2022-05-13 06:48:40|1089.3|1087.3|1089|1087.5|1089.3|1087.8|1088.8|1087.3|6
1652424530000|2022-05-13 06:48:50|1088.8|1087.8|1088.8|1087.3|1088.8|1087.8|1088.8|1087.3|3
1652424540000|2022-05-13 06:49:00|1088.5|1087|1088.5|1086.8|1088.5|1087|1088.3|1086.8|0
1652424550000|2022-05-13 06:49:10|1088.3|1087|1088.5|1086.8|1088.5|1087|1088.3|1086.8|0
1652424560000|2022-05-13 06:49:20|1088|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|0
1652424570000|2022-05-13 06:49:30|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088|1086.5|0
1652424580000|2022-05-13 06:49:40|1088|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.5|0
1652424590000|2022-05-13 06:49:50|1088.3|1086.3|1087.8|1086.3|1088.3|1086.3|1087.5|1086.3|1
1652424600000|2022-05-13 06:50:00|1087.5|1086|1086.8|1085.3|1087.5|1086|1086.8|1085.3|5
1652424610000|2022-05-13 06:50:10||1085||1085||1085||1085|2
1652424620000|2022-05-13 06:50:20|1086.5|1084.8|1086.5|1085|1086.5|1085|1086.5|1084.8|0
1652424630000|2022-05-13 06:50:30|1086.8|1084.8|1086.3|1084.5|1086.8|1085|1085.8|1084|0
1652424640000|2022-05-13 06:50:40|1086.5|1084.8|1086.8|1085.3|1086.8|1085.3|1086.5|1084.8|0
1652424650000|2022-05-13 06:50:50|1086.5|1085|1086.5|1085|1086.8|1085.3|1086.5|1085|0
1652424660000|2022-05-13 06:51:00|1086.3|1084.8|1086.8|1085|1086.8|1085|1086.3|1084.8|0
1652424670000|2022-05-13 06:51:10|1086.5||1086.8||1086.8||1086.5||0
1652424680000|2022-05-13 06:51:20|1086.5||1086.5||1086.5||1086.5||0
1652424690000|2022-05-13 06:51:30|1086.8||1086.8||1086.8||1086.8||0
1652424700000|2022-05-13 06:51:40|1086.5|1085.3|1087|1085.5|1087.3|1085.8|1086.5|1085.3|5
1652424710000|2022-05-13 06:51:50|1087.3|1085.8|1086.8|1085|1087.3|1085.8|1086.8|1085|1
1652424720000|2022-05-13 06:52:00|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|0
1652424730000|2022-05-13 06:52:10|1085.8|1084|1086.3|1084.5|1086.3|1084.5|1085.8|1084|2
1652424750000|2022-05-13 06:52:30|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|5
1652424760000|2022-05-13 06:52:40|1086.3||1086.5||1086.5||1086.3||0
1652424770000|2022-05-13 06:52:50|1086.3|1084.5|1086.3|1084.5|1086.5|1084.5|1086.3|1084.5|0
1652424780000|2022-05-13 06:53:00|1086.5|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.8|4
1652424810000|2022-05-13 06:53:30|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|3
1652424820000|2022-05-13 06:53:40|1086|1084|1085.5|1083.8|1086|1084|1085.3|1083.8|0
1652424830000|2022-05-13 06:53:50|1085.3|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.5|2
1652424840000|2022-05-13 06:54:00|1085.3||1085.3||1085.3||1085.3||0
1652424850000|2022-05-13 06:54:10|1085.5||1085.3||1085.5||1085.3||0
1652424860000|2022-05-13 06:54:20|1085||1085||1085.3||1085||0
1652424870000|2022-05-13 06:54:30|1085.3||1085.3||1085.3||1085.3||0
1652424880000|2022-05-13 06:54:40|1085|1084|1085.8|1084.3|1085.8|1084.3|1085|1084|0
1652424890000|2022-05-13 06:54:50|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|1
1652424910000|2022-05-13 06:55:10|1085.8||1085.5||1085.8||1085.5||0
1652424920000|2022-05-13 06:55:20|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.5|1084.3|1
1652424930000|2022-05-13 06:55:30|1085.5|1084.5|1085.5|1084|1085.5|1084.5|1085.5|1084|3
1652424940000|2022-05-13 06:55:40|1085.8|1084.3|1085.5|1084|1085.8|1084.3|1085.5|1084|1
1652424950000|2022-05-13 06:55:50|1085.3|1083.8|1085.3|1084|1085.3|1084|1085.3|1083.8|0
1652424960000|2022-05-13 06:56:00|1085.5||1085.5||1085.5||1085.5||3
1652424970000|2022-05-13 06:56:10|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|4
1652424980000|2022-05-13 06:56:20|1085.5|1084|1085.5|1084|1085.5|1084|1085.3|1083.8|0
1652425010000|2022-05-13 06:56:50|1085.3|1083.8|1085.3|1083.8|1085.3|1084|1085.3|1083.8|2
1652425020000|2022-05-13 06:57:00|1085.5|1084|1085.8|1084.3|1085.8|1084.3|1085.5|1083.8|2
1652425040000|2022-05-13 06:57:20|1085.5||1085.8||1085.8||1085.5||4
1652425050000|2022-05-13 06:57:30|||||||||2
1652425060000|2022-05-13 06:57:40|1085.5||1085.8||1085.8||1085.5||0
1652425070000|2022-05-13 06:57:50|1085.5|1083.8|1085.3|1083.8|1085.5|1083.8|1085.3|1083.8|4
1652425080000|2022-05-13 06:58:00|1084.8|1083.3|1084.8|1083|1084.8|1083.3|1084.8|1083|1
1652425090000|2022-05-13 06:58:10|1084|1083.3|1084|1082.5|1084|1083.3|1084|1082.3|30
1652425100000|2022-05-13 06:58:20|1083.8|1082|1083.5|1082|1084|1082.3|1083.5|1081.8|1
1652425110000|2022-05-13 06:58:30|1083.8|1082.3|1083.3|1081.3|1083.8|1082.3|1083.3|1081.3|13
1652425120000|2022-05-13 06:58:40|1083.5|1081.5|1083.5|1081.8|1083.5|1081.8|1083.5|1081.5|0
1652425140000|2022-05-13 06:59:00|1083.3|1081.3|1083.5|1081.8|1083.5|1081.8|1083|1081.3|1
1652425150000|2022-05-13 06:59:10||1082||1081.8||1082||1081.8|1
1652425160000|2022-05-13 06:59:20|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|0
1652425170000|2022-05-13 06:59:30||1081.8||1081.5||1081.8||1081.5|0
1652425180000|2022-05-13 06:59:40||1081.3||1081.5||1081.5||1081.3|3
1652425190000|2022-05-13 06:59:50||1081.8||1081.5||1081.8||1081.5|0
1652425200000|2022-05-13 07:00:00|1082.5|1080.5|1084.3|1082.5|1084.3|1082.5|1082.5|1080.5|18
1652425210000|2022-05-13 07:00:10|1084|1082|1083.3|1081.3|1084|1082|1083.3|1081.3|10
1652425220000|2022-05-13 07:00:20|1083|1081.5|1083.5|1081.8|1083.8|1081.8|1083|1081.5|0
1652425230000|2022-05-13 07:00:30|1083.3|1081.5|1082.8|1081.3|1083.3|1081.8|1082.8|1081.3|1
1652425240000|2022-05-13 07:00:40|1083||1083||1083||1083||0
1652425250000|2022-05-13 07:00:50|1082.8||1083||1083||1082.8||0
1652425260000|2022-05-13 07:01:00|1082.5|1080.5|1083|1081.3|1083|1081.3|1082.5|1080.5|6
1652425270000|2022-05-13 07:01:10|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1083.3|1081.5|0
1652425280000|2022-05-13 07:01:20|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|0
1652425290000|2022-05-13 07:01:30|1083.5|1082|1083.8|1082|1083.8|1082|1083.5|1082|4
1652425300000|2022-05-13 07:01:40|1083.5||1083.8||1083.8||1083.5||22
1652425310000|2022-05-13 07:01:50|1083.5||1083.8||1083.8||1083.5||0
1652425320000|2022-05-13 07:02:00|1084|1082.5|1084|1082|1084.8|1083|1083.8|1082|9
1652425330000|2022-05-13 07:02:10|1083.8|1082.3|1084|1082.3|1084|1082.3|1083.8|1082.3|0
1652425340000|2022-05-13 07:02:20|1083.8|1082.5|1084|1082.5|1084.3|1082.5|1083.8|1082.5|1
1652425350000|2022-05-13 07:02:30|1084.3|1082.8|1084.5|1082.8|1084.5|1082.8|1084.3|1082.8|0
1652425360000|2022-05-13 07:02:40|1084.8|1083|1084.8|1083.5|1084.8|1083.5|1084.5|1083|21
1652425370000|2022-05-13 07:02:50|1084.5|1083|1084.8|1083.3|1084.8|1083.3|1084.5|1083|7
1652425380000|2022-05-13 07:03:00|1085|1083.5|1085.3|1083.8|1085.3|1083.8|1085|1083.5|13
1652425390000|2022-05-13 07:03:10|1085.5|1084|1085.5|1084|1085.8|1084|1085.5|1084|4
1652425400000|2022-05-13 07:03:20|1085.3||1085.3||1085.5||1085.3||0
1652425410000|2022-05-13 07:03:30|1085|1083.5|1085.8|1084.3|1086|1084.3|1085|1083.5|4
1652425420000|2022-05-13 07:03:40|1086|1084.5|1085.8|1084.5|1086.5|1084.8|1085.8|1084.5|7
1652425430000|2022-05-13 07:03:50|1086|1084|1086|1084.3|1086|1084.3|1085.8|1084|2
1652425440000|2022-05-13 07:04:00|1085.8|1084.5|1085.8|1084.3|1086|1084.5|1085.8|1084|2
1652425450000|2022-05-13 07:04:10||1084||1084.3||1084.3||1084|1
1652425460000|2022-05-13 07:04:20|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.5|1083.8|0
1652425470000|2022-05-13 07:04:30|1085.3|1084|1085|1083.5|1085.5|1084|1085|1083.5|0
1652425480000|2022-05-13 07:04:40|1085.3|1083.3|1085.5|1084|1085.8|1084.3|1085|1083.3|0
1652425490000|2022-05-13 07:04:50|1085.8|1083.8|1085.8|1084|1085.8|1084.3|1085.3|1083.8|6
1652425500000|2022-05-13 07:05:00|1085.5|1084.3|1085|1083.5|1086|1084.3|1085|1083.3|9
1652425510000|2022-05-13 07:05:10|1084.8|1083.3|1085|1083.3|1085|1083.3|1084.8|1083.3|2
1652425520000|2022-05-13 07:05:20|1084.8|1083|1084.5|1082.5|1085|1083|1084.3|1082.5|1
1652425530000|2022-05-13 07:05:30|1084.8|1082.8|1084.5|1083|1085|1083|1084.5|1082.8|0
1652425540000|2022-05-13 07:05:40|1084.8|1083.3|1084.5|1083.3|1084.8|1083.3|1084.5|1083|2
1652425550000|2022-05-13 07:05:50|1084.8|1082.8|1084.8|1083|1084.8|1083.3|1084.5|1082.8|15
1652425560000|2022-05-13 07:06:00|1084.5|1083.3|1084.5|1083|1084.5|1083.3|1084.5|1083|4
1652425570000|2022-05-13 07:06:10|1084.3|1082.5|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|2
1652425590000|2022-05-13 07:06:30|1084.5|1082.8|1084.3|1082.8|1084.5|1082.8|1084.3|1082.8|11
1652425600000|2022-05-13 07:06:40|1084|1083|1084.3|1083|1084.5|1083|1084|1083|4
1652425610000|2022-05-13 07:06:50|1084.5|1082.8|1084.5|1082.8|1084.5|1083.3|1084|1082.8|7
1652425620000|2022-05-13 07:07:00|1084|1083|1084|1082.5|1084|1083|1084|1082.5|1
1652425630000|2022-05-13 07:07:10|1084.3|1082.8|1084|1082.8|1084.3|1082.8|1084|1082.8|0
1652425640000|2022-05-13 07:07:20|1084.3||1084.3||1084.3||1084.3||5
1652425650000|2022-05-13 07:07:30|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|1
1652425660000|2022-05-13 07:07:40|1084.3|1082.5|1084|1082.5|1084.3|1082.5|1084|1082.3|0
1652425670000|2022-05-13 07:07:50|1084.3|1082.3|1084|1082.3|1084.3|1082.3|1084|1082.3|3
1652425680000|2022-05-13 07:08:00||1082||1082.3||1082.5||1082|1
1652425690000|2022-05-13 07:08:10|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1652425700000|2022-05-13 07:08:20|1085|1082.8|1085|1083.3|1085|1083.3|1085|1082.8|10
1652425710000|2022-05-13 07:08:30||1083.5||1083.3||1083.5||1083.3|1
1652425720000|2022-05-13 07:08:40|1085.3|1083.5|1085.5|1084|1085.5|1084|1085.3|1083.5|6
1652425740000|2022-05-13 07:09:00|1085.8|1084.3|1086.8|1085|1087|1085.3|1085.5|1084|61
1652425750000|2022-05-13 07:09:10|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|6
1652425770000|2022-05-13 07:09:30|1086.8|1085|1087|1085.3|1087|1085.5|1086.8|1085|0
1652425780000|2022-05-13 07:09:40|1087.3|1085.5|1087.3|1085.8|1087.3|1085.8|1087.3|1085.3|1
1652425790000|2022-05-13 07:09:50|1087.5||1087.5||1087.5||1087.5||0
1652425800000|2022-05-13 07:10:00|1087.8|1086|1087.5|1086.3|1087.8|1086.3|1087.5|1086|13
1652425810000|2022-05-13 07:10:10|1087.8|1086.5|1087.8|1086|1088|1086.5|1087.5|1086|2
1652425820000|2022-05-13 07:10:20|||||||||3
1652425830000|2022-05-13 07:10:30|1087.5|1085.5|1087.3|1085.5|1087.5|1085.5|1087.3|1085.5|3
1652425860000|2022-05-13 07:11:00|1087.8|1086.3|1088.3|1086.5|1088.3|1086.5|1087.8|1086.3|3
1652425870000|2022-05-13 07:11:10|1088||1088||1088||1088||0
1652425880000|2022-05-13 07:11:20|1088.3||1088.3||1088.3||1088.3||3
1652425890000|2022-05-13 07:11:30|1088||1088.3||1088.3||1088||0
1652425900000|2022-05-13 07:11:40|1088||1088||1088.3||1088||0
1652425910000|2022-05-13 07:11:50|1088.3|1086.8|1088.5|1086.8|1088.5|1086.8|1088|1086.8|2
1652425920000|2022-05-13 07:12:00|1088|1086.3|1088.3|1086.5|1088.3|1086.5|1088|1086.3|4
1652425930000|2022-05-13 07:12:10|1088||1088.3||1088.3||1088||0
1652425950000|2022-05-13 07:12:30|1088|1086.3|1087.8|1086.3|1088|1086.3|1087.8|1086.3|2
1652425970000|2022-05-13 07:12:50|||||||||3
1652425980000|2022-05-13 07:13:00|1087.5|1085.5|1087.3|1085.5|1087.5|1085.5|1087.3|1085.5|1
1652425990000|2022-05-13 07:13:10||1085.3||1085.3||1085.3||1085.3|0
1652426000000|2022-05-13 07:13:20|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|0
1652426010000|2022-05-13 07:13:30|1086.5|1084.8|1086.3|1084.5|1086.8|1084.8|1086.3|1084.5|0
1652426030000|2022-05-13 07:13:50|1086.8|1084.8|1086.8|1085|1086.8|1085|1086.8|1084.8|11
1652426040000|2022-05-13 07:14:00|1086.5|1084.8|1086.5|1084.8|1086.5|1085|1086.3|1084.8|13
1652426050000|2022-05-13 07:14:10|1086.3||1086.3||1086.3||1086.3||2
1652426060000|2022-05-13 07:14:20|1086.5|1085|1086.8|1084.8|1087|1085|1086.5|1084.8|1
1652426070000|2022-05-13 07:14:30|1087|1085|1087|1085.3|1087|1085.3|1087|1085|3
1652426090000|2022-05-13 07:14:50|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|0
1652426100000|2022-05-13 07:15:00|1086.5|1085.3|1087.5|1085.8|1087.5|1085.8|1086.5|1085.3|3
1652426110000|2022-05-13 07:15:10|1087.8|1086|1087.3|1085.5|1087.8|1086|1087.3|1085.5|0
1652426120000|2022-05-13 07:15:20|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|0
1652426130000|2022-05-13 07:15:30|1087.3|1085.5|1087.3|1085.5|1087.5|1085.5|1087.3|1085.5|1
1652426150000|2022-05-13 07:15:50|1087|1085.3|1087|1085.3|1087|1085.3|1087|1085.3|0
1652426160000|2022-05-13 07:16:00|1086.8|1085.5|1086.3|1084.8|1086.8|1085.5|1086.3|1084.8|3
1652426180000|2022-05-13 07:16:20|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|5
1652426190000|2022-05-13 07:16:30|1086.3|1084.8|1086.5|1084.8|1086.5|1085|1086.3|1084.8|3
1652426220000|2022-05-13 07:17:00||1085||1085||1085||1085|6
1652426230000|2022-05-13 07:17:10|1086.8|1085.3|1087.3|1085.5|1087.3|1085.5|1086.8|1085.3|9
1652426240000|2022-05-13 07:17:20|||||||||1
1652426260000|2022-05-13 07:17:40|1087||1087.3||1087.3||1087||0
1652426270000|2022-05-13 07:17:50|1087.5|1085.8|1087.8|1086|1087.8|1086.3|1087.5|1085.8|9
1652426280000|2022-05-13 07:18:00|1087|1085.3|1087.3|1085.5|1087.3|1085.5|1087|1085.3|0
1652426290000|2022-05-13 07:18:10|1087|1085.3|1087|1085.5|1087|1085.5|1087|1085.3|9
1652426300000|2022-05-13 07:18:20|1086.5|1085.3|1087.5|1085.8|1087.5|1085.8|1086.5|1084.8|73
1652426310000|2022-05-13 07:18:30|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|5
1652426320000|2022-05-13 07:18:40|1087.3|1086|1087.5|1085.8|1087.5|1086|1087.3|1085.8|8
1652426330000|2022-05-13 07:18:50|1087.8|1086|1087.8|1086.3|1087.8|1086.5|1087.8|1086|3
1652426340000|2022-05-13 07:19:00|1088.5|1086.5|1088.3|1086.5|1088.5|1086.5|1088.3|1086.3|6
1652426350000|2022-05-13 07:19:10|1088.5|1086.8|1088|1086.5|1088.5|1086.8|1088|1086.5|0
1652426360000|2022-05-13 07:19:20|1087.8|1085.8|1087.5|1085.8|1087.8|1085.8|1087.5|1085.8|1
1652426370000|2022-05-13 07:19:30|1087.3|1085.5|1087.3|1085.8|1087.3|1085.8|1087.3|1085.5|2
1652426380000|2022-05-13 07:19:40|1087|1085.5|1087|1085.5|1087|1085.5|1086.8|1085.3|1
1652426390000|2022-05-13 07:19:50|1088|1085.3|1088|1086.3|1088|1086.3|1088|1085.3|6
1652426400000|2022-05-13 07:20:00|1087.8|1086.8|1087.3|1085.8|1087.8|1086.8|1087.3|1085.8|2
1652426410000|2022-05-13 07:20:10||1085.5||1085.5||1085.5||1085.5|6
1652426420000|2022-05-13 07:20:20|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.5|1
1652426430000|2022-05-13 07:20:30|1087.3|1085.5|1087.3|1085.5|1087.5|1085.8|1087.3|1085.5|0
1652426440000|2022-05-13 07:20:40|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.5|5
1652426450000|2022-05-13 07:20:50||1086||1086||1086||1086|0
1652426460000|2022-05-13 07:21:00|1088|1086.3|1087.3|1085.8|1088.3|1086.8|1087.3|1085.8|6
1652426470000|2022-05-13 07:21:10|1087|1085.5|1087|1085.8|1087|1085.8|1086.8|1085.3|3
1652426480000|2022-05-13 07:21:20|1087.3|1085.5|1088.3|1086.5|1088.3|1086.8|1087.3|1085.5|5
1652426490000|2022-05-13 07:21:30|1088.5|1086.8|1088|1086.3|1088.5|1086.8|1088|1086.3|3
1652426500000|2022-05-13 07:21:40|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|5
1652426510000|2022-05-13 07:21:50|1088.5|1086.8|1088.3|1086.5|1088.8|1087|1088.3|1086.5|10
1652426520000|2022-05-13 07:22:00|1088.5|1086.8|1088.8|1086.8|1088.8|1087|1088.5|1086.5|16
1652426530000|2022-05-13 07:22:10|1088.5|1087|1088.8|1087|1088.8|1087|1088.5|1087|7
1652426540000|2022-05-13 07:22:20|1089.3|1087.5|1089|1087.5|1089.3|1087.5|1089|1087.5|3
1652426550000|2022-05-13 07:22:30|1089.5|1087.8|1089|1087.5|1089.5|1087.8|1089|1087.5|4
1652426560000|2022-05-13 07:22:40|1088.8|1087.3|1088|1086.3|1088.8|1087.3|1087.8|1086|14
1652426570000|2022-05-13 07:22:50|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1087.5|1086|0
1652426580000|2022-05-13 07:23:00|1087.8|1086|1088|1086.3|1088|1086.3|1087.5|1085.8|2
1652426590000|2022-05-13 07:23:10|1087.8|1086|1087.5|1085.8|1087.8|1086.3|1087.3|1085.8|17
1652426600000|2022-05-13 07:23:20|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|0
1652426610000|2022-05-13 07:23:30|1088.5|1086.5|1088.8|1087|1088.8|1087|1088.5|1086.5|4
1652426620000|2022-05-13 07:23:40|1088.5|1087.5|1089|1087.5|1089.3|1087.5|1088.5|1087.5|18
1652426630000|2022-05-13 07:23:50|1089.3|1087.8|1089|1087.5|1089.3|1087.8|1089|1087.5|8
1652426640000|2022-05-13 07:24:00|1088.8|1087|1089|1087.3|1089|1087.3|1088.8|1087|21
1652426650000|2022-05-13 07:24:10|1089.3|1087.8|1089.5|1087.8|1089.8|1088|1089.3|1087.8|8
1652426660000|2022-05-13 07:24:20|1089.8|1088|1089.8|1088|1089.8|1088|1089.5|1088|5
1652426670000|2022-05-13 07:24:30|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|15
1652426680000|2022-05-13 07:24:40|1090|1088|1090|1088.3|1090|1088.3|1089.8|1088|16
1652426690000|2022-05-13 07:24:50|1090.3|1088.8|1090|1088.5|1090.3|1088.8|1089.8|1088|2
1652426700000|2022-05-13 07:25:00|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|27
1652426710000|2022-05-13 07:25:10|1090.3|1089|1090.5|1089|1090.5|1089|1090.3|1088.8|1
1652426720000|2022-05-13 07:25:20|1090|1088.8|1090|1088.3|1090|1088.8|1090|1088.3|20
1652426730000|2022-05-13 07:25:30|1089.8|1088|1089.5|1087.8|1090|1088|1089.5|1087.8|3
1652426740000|2022-05-13 07:25:40|1089.3|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|8
1652426750000|2022-05-13 07:25:50|1089.8|1088|1089.8|1088|1090|1088.3|1089.8|1088|3
1652426760000|2022-05-13 07:26:00|1090|1088.3|1090|1088.5|1090|1088.5|1090|1088.3|8
1652426770000|2022-05-13 07:26:10|1089.8|1088.3|1089.5|1088|1089.8|1088.3|1089.5|1088|2
1652426790000|2022-05-13 07:26:30|1089.3|1087.5|1089.3|1087.8|1089.3|1087.8|1089|1087.5|3
1652426800000|2022-05-13 07:26:40|1089.5|1088|1089.5|1087.8|1089.5|1088|1089.3|1087.8|9
1652426810000|2022-05-13 07:26:50|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|0
1652426820000|2022-05-13 07:27:00|1089|1087.8|1089.5|1087.8|1089.5|1087.8|1089|1087.5|4
1652426840000|2022-05-13 07:27:20|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|0
1652426850000|2022-05-13 07:27:30|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.3|1087.8|0
1652426860000|2022-05-13 07:27:40|1089.8|1088|1089.8|1088|1090|1088.5|1089.8|1088|16
1652426870000|2022-05-13 07:27:50|1089.5|1087.8|1089.8|1088.3|1089.8|1088.3|1089.3|1087.8|0
1652426880000|2022-05-13 07:28:00||1088||1088||1088||1088|0
1652426910000|2022-05-13 07:28:30|1090|1088.3|1090|1088.5|1090|1088.8|1090|1088.3|0
1652426930000|2022-05-13 07:28:50|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1088|3
1652426940000|2022-05-13 07:29:00|1090.5|1088.5|1090.5|1089|1090.5|1089|1090.5|1088.5|2
1652426950000|2022-05-13 07:29:10|1090.8||1090.8||1090.8||1090.8||5
1652426960000|2022-05-13 07:29:20|1090.5|1088.8|1091|1089.5|1091.3|1089.5|1090.5|1088.8|17
1652426970000|2022-05-13 07:29:30|1091.3|1089.3|1090.8|1089|1091.3|1089.3|1090.8|1089|0
1652426980000|2022-05-13 07:29:40|1091||1090.5||1091||1090.5||0
1652426990000|2022-05-13 07:29:50|||||||||1
1652427000000|2022-05-13 07:30:00|1090|1088.5|1090.3|1088.5|1090.3|1088.8|1090|1088.5|8
1652427010000|2022-05-13 07:30:10|1090|1088.3|1089.5|1088|1090|1088.3|1089.5|1088|4
1652427020000|2022-05-13 07:30:20|1089.8|1087.8|1089.8|1088.3|1089.8|1088.5|1089.8|1087.8|10
1652427030000|2022-05-13 07:30:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1087.8|1
1652427040000|2022-05-13 07:30:40|1090|1088.3|1090|1088.5|1090|1088.5|1090|1088|4
1652427050000|2022-05-13 07:30:50|1090.3|1088.3|1090.5|1088.8|1090.5|1088.8|1090.3|1088.3|2
1652427060000|2022-05-13 07:31:00|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|1
1652427070000|2022-05-13 07:31:10|1091|1089.3|1091.5|1089.8|1091.5|1089.8|1091|1089.3|20
1652427080000|2022-05-13 07:31:20|1091.3|1089.5|1091.3|1089.8|1091.3|1089.8|1091|1089.3|4
1652427090000|2022-05-13 07:31:30|1091.5|1090|1091.5|1089.8|1091.5|1090|1091.3|1089.8|2
1652427100000|2022-05-13 07:31:40|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1652427120000|2022-05-13 07:32:00|1091.8|1089.8|1091.8|1090.3|1091.8|1090.3|1091.8|1089.8|6
1652427130000|2022-05-13 07:32:10|1091.5|1089.8|1091|1089.5|1091.5|1089.8|1091|1089.3|2
1652427150000|2022-05-13 07:32:30|1091.3|1089.8|1091|1089.3|1091.3|1089.8|1091|1089.3|5
1652427160000|2022-05-13 07:32:40|1090.8|1089|1090.8|1089.3|1090.8|1089.5|1090.5|1089|3
1652427180000|2022-05-13 07:33:00|1091|1089.5|1092.3|1090.5|1092.3|1090.5|1091|1089.3|11
1652427190000|2022-05-13 07:33:10|1092|1090.3|1091.5|1089.8|1092|1090.3|1091.5|1089.8|0
1652427200000|2022-05-13 07:33:20|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1652427210000|2022-05-13 07:33:30|1091.8|1089.8|1091.8|1090.3|1091.8|1090.3|1091.8|1089.8|4
1652427220000|2022-05-13 07:33:40|1092|1090.8|1091.8|1090|1092|1090.8|1091.8|1090|17
1652427240000|2022-05-13 07:34:00|1091.5|1089.8|1091.8|1090|1091.8|1090|1091.5|1089.8|0
1652427250000|2022-05-13 07:34:10|1091.5||1091.5||1091.5||1091.5||0
1652427260000|2022-05-13 07:34:20|1091.8|1090.3|1091.8|1090|1092|1090.3|1091.8|1090|0
1652427270000|2022-05-13 07:34:30|1091.5|1089.5|1091.3|1089.5|1091.8|1089.5|1091.3|1089.5|3
1652427280000|2022-05-13 07:34:40|1091||1091||1091||1091||0
1652427290000|2022-05-13 07:34:50|1090.8|1089.3|1090.5|1089|1090.8|1089.3|1090.5|1089|2
1652427300000|2022-05-13 07:35:00|||||||||1
1652427320000|2022-05-13 07:35:20|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1
1652427330000|2022-05-13 07:35:30|||||||||4
1652427340000|2022-05-13 07:35:40|||||||||1
1652427350000|2022-05-13 07:35:50|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|4
1652427360000|2022-05-13 07:36:00|1091|1089|1090.5|1089|1091|1089.5|1090.5|1089|7
1652427370000|2022-05-13 07:36:10|1090.8|1088.5|1090.3|1088.5|1090.8|1088.5|1090.3|1088.5|2
1652427380000|2022-05-13 07:36:20|1090.5|1088.8|1090.3|1088.8|1090.5|1088.8|1090.3|1088.8|0
1652427390000|2022-05-13 07:36:30|1090|1088.5|1090|1088.3|1090|1088.5|1089.8|1088.3|4
1652427400000|2022-05-13 07:36:40|1090.3|1088.5|1090.3|1088.5|1090.3|1088.8|1090|1088.5|5
1652427410000|2022-05-13 07:36:50|1090||1090.3||1090.3||1090||0
1652427420000|2022-05-13 07:37:00|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|0
1652427430000|2022-05-13 07:37:10|1090.3|1089.3|1090.5|1089.3|1090.5|1089.3|1090.3|1089.3|0
1652427440000|2022-05-13 07:37:20|1090.3|1089|1090.3|1088.5|1090.3|1089|1090|1088.5|5
1652427450000|2022-05-13 07:37:30|1090.5||1090||1090.5||1090||0
1652427460000|2022-05-13 07:37:40|1089.8|1088.3|1089.8|1088.3|1090|1088.3|1089.8|1088.3|6
1652427470000|2022-05-13 07:37:50|1089.5|1088|1089.5|1087.8|1089.8|1088|1089.5|1087.8|2
1652427480000|2022-05-13 07:38:00|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1088|0
1652427490000|2022-05-13 07:38:10|1089.5||1089.5||1089.8||1089.5||0
1652427500000|2022-05-13 07:38:20|1089.8|1088.3|1090|1088.3|1090|1088.3|1089.8|1088.3|1
1652427510000|2022-05-13 07:38:30|1090.3|1088.5|1090|1088.5|1090.3|1088.5|1090|1088.5|0
1652427520000|2022-05-13 07:38:40|1090.3||1090||1090.3||1090||0
1652427540000|2022-05-13 07:39:00|1089.8|1088.3|1090|1088.3|1090|1088.5|1089.8|1088|0
1652427550000|2022-05-13 07:39:10|1089.8||1089.8||1089.8||1089.8||11
1652427560000|2022-05-13 07:39:20|||||||||2
1652427570000|2022-05-13 07:39:30|1090|1088.5|1090|1088.5|1090|1088.8|1090|1088.5|3
1652427580000|2022-05-13 07:39:40|1090.5|1089|1090.3|1088.5|1090.5|1089|1089.8|1088.3|6
1652427600000|2022-05-13 07:40:00|1090.5|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|0
1652427610000|2022-05-13 07:40:10|1090.3|1088.5|1090.3|1088.5|1090.5|1088.5|1090|1088.5|4
1652427620000|2022-05-13 07:40:20|1090.5||1090.5||1090.5||1090.5||0
1652427630000|2022-05-13 07:40:30|1090.3|1088.3|1090.3|1088.3|1090.5|1088.3|1090|1088.3|0
1652427640000|2022-05-13 07:40:40|1089.8|1088|1089.3|1087.8|1089.8|1088|1089.3|1087.8|3
1652427650000|2022-05-13 07:40:50|1089|1087.5|1089.3|1087.5|1089.3|1087.8|1089|1087.5|6
1652427660000|2022-05-13 07:41:00|1088.8|1087.8|1088.8|1087|1089|1087.8|1088.5|1087|11
1652427670000|2022-05-13 07:41:10|1089|1087.3|1089|1087.3|1089|1087.5|1089|1087.3|0
1652427680000|2022-05-13 07:41:20|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.5|1086.8|1
1652427690000|2022-05-13 07:41:30|1088.5|1086.3|1088|1086.5|1088.5|1086.5|1087.8|1086|7
1652427700000|2022-05-13 07:41:40||1086.3||1086.5||1086.5||1086.3|0
1652427710000|2022-05-13 07:41:50|1088.3|1086.8|1088.3|1086.5|1088.3|1086.8|1088.3|1086.5|0
1652427720000|2022-05-13 07:42:00|1088||1088||1088||1088||0
1652427730000|2022-05-13 07:42:10|1087.8|1086.3|1088|1086.3|1088.3|1086.5|1087.8|1086|1
1652427740000|2022-05-13 07:42:20|1087.3|1086.5|1087|1085.3|1087.3|1086.5|1087|1085.3|9
1652427750000|2022-05-13 07:42:30|1086.8|1085|1086.8|1085.3|1086.8|1085.3|1086.8|1085|2
1652427760000|2022-05-13 07:42:40|1087|1085.5|1087.3|1085.5|1087.5|1085.8|1087|1085.5|3
1652427770000|2022-05-13 07:42:50|1087||1087||1087.3||1087||0
1652427780000|2022-05-13 07:43:00|1086.8|1085.3|1086|1084.5|1086.8|1085.5|1085.8|1084.3|46
1652427790000|2022-05-13 07:43:10|1085.5|1084.3|1086|1084.5|1086|1084.5|1085.5|1084|8
1652427800000|2022-05-13 07:43:20|1086.3|1084.8|1086.5|1084.8|1086.5|1084.8|1086|1084.5|0
1652427810000|2022-05-13 07:43:30|1086.3|1085|1086.5|1084.8|1086.5|1085|1086.3|1084.8|3
1652427820000|2022-05-13 07:43:40|1086.3|1085|1086.3|1084.8|1086.3|1085|1086.3|1084.8|0
1652427840000|2022-05-13 07:44:00|1086.8|1085|1086|1084.8|1086.8|1085.3|1086|1084.8|6
1652427850000|2022-05-13 07:44:10|1085.8|1084.5|1085.3|1083.8|1085.8|1084.5|1085.3|1083.8|9
1652427860000|2022-05-13 07:44:20|1085|1083.5|1085.5|1083.8|1086|1084.3|1085|1083.5|10
1652427870000|2022-05-13 07:44:30||1084||1084||1084||1083.8|6
1652427880000|2022-05-13 07:44:40|1086|1084.5|1086|1084.5|1086.3|1084.5|1086|1084.5|1
1652427890000|2022-05-13 07:44:50|1085.5|1084|1085.8|1084.3|1085.8|1084.3|1085.5|1084|2
1652427900000|2022-05-13 07:45:00|1085.5|1084|1086.3|1084.8|1086.5|1084.8|1085.5|1084|1
1652427910000|2022-05-13 07:45:10|1086.5||1086.3||1086.5||1086.3||0
1652427920000|2022-05-13 07:45:20|1086.5|1085|1086.8|1085|1086.8|1085|1086.5|1085|0
1652427930000|2022-05-13 07:45:30|1087|1085.3|1087|1085.5|1087|1085.5|1087|1085.3|9
1652427940000|2022-05-13 07:45:40|1087.3|1085.3|1087.8|1086|1087.8|1086|1087|1085.3|2
1652427960000|2022-05-13 07:46:00|1088|1086.3|1088.3|1086.8|1088.3|1086.8|1088|1086.3|25
1652427970000|2022-05-13 07:46:10|1088.5|1086.5|1088|1086.3|1088.5|1086.5|1087.8|1086.3|17
1652427980000|2022-05-13 07:46:20|1088.3|1086.5|1088.5|1086.8|1089|1087|1088.3|1086.5|19
1652427990000|2022-05-13 07:46:30|1088.3|1086.5|1088.3|1086.3|1088.3|1086.8|1088|1086.3|0
1652428000000|2022-05-13 07:46:40|1088|1086|1088.5|1087|1088.8|1087|1087.5|1086|4
1652428010000|2022-05-13 07:46:50|1088.8|1086.8|1088.5|1086.8|1088.8|1086.8|1088.5|1086.8|0
1652428020000|2022-05-13 07:47:00|1088.8||1088.5||1088.8||1088.5||0
1652428030000|2022-05-13 07:47:10|1088.8|1087|1088.8|1087.3|1088.8|1087.3|1088.8|1087|0
1652428040000|2022-05-13 07:47:20|1089|1087.8|1089|1087.8|1089.5|1087.8|1089|1087.8|13
1652428050000|2022-05-13 07:47:30|1089.3|1087.5|1089|1087.8|1089.3|1087.8|1088.8|1087.5|8
1652428060000|2022-05-13 07:47:40|1089.3|1088.3|1089.5|1088|1089.8|1088.3|1089.3|1088|7
1652428070000|2022-05-13 07:47:50|1089.3|1088.3|1089.8|1088|1089.8|1088.3|1089.3|1088|6
1652428080000|2022-05-13 07:48:00|1089.5||1089.8||1089.8||1089.5||0
1652428090000|2022-05-13 07:48:10|1089.5||1089.8||1089.8||1089.5||0
1652428100000|2022-05-13 07:48:20|1089.5|1087.8|1089.3|1087.8|1089.5|1087.8|1089.3|1087.8|1
1652428120000|2022-05-13 07:48:40|1089.5|1088|1089.5|1088|1089.8|1088|1089.3|1088|0
1652428130000|2022-05-13 07:48:50|1089.3|1087.8|1089.5|1088|1089.5|1088|1089.3|1087.8|5
1652428140000|2022-05-13 07:49:00|1090|1088.5|1089.8|1088.3|1090|1088.5|1089.8|1088.3|4
1652428150000|2022-05-13 07:49:10||1088||1088||1088||1088|0
1652428160000|2022-05-13 07:49:20|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1088.8|1087|12
1652428170000|2022-05-13 07:49:30|1089|1088|1089.5|1088|1089.5|1088|1089|1088|2
1652428180000|2022-05-13 07:49:40|1089.8|1088.3|1090|1088.3|1090.3|1088.5|1089.8|1088.3|1
1652428190000|2022-05-13 07:49:50|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1088|0
1652428200000|2022-05-13 07:50:00|1090.3|1088.5|1090.3|1088.5|1090.3|1088.8|1090.3|1088.5|3
1652428210000|2022-05-13 07:50:10|1090|1088.3|1090.3|1088.5|1090.3|1088.8|1090|1088.3|0
1652428220000|2022-05-13 07:50:20||1088.8||1088.8||1088.8||1088.8|0
1652428230000|2022-05-13 07:50:30|1090.5||1090.5||1090.5||1090.5||0
1652428240000|2022-05-13 07:50:40|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.8|1088.3|1
1652428250000|2022-05-13 07:50:50|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1652428260000|2022-05-13 07:51:00|1090.3|1088.8|1090.8|1089.3|1091|1089.3|1090.3|1088.8|9
1652428270000|2022-05-13 07:51:10|1091||1091||1091||1091||0
1652428280000|2022-05-13 07:51:20||1089.5||1089.5||1089.5||1089.5|0
1652428290000|2022-05-13 07:51:30|1091.5|1089.8|1091.3|1089.5|1091.5|1089.8|1091.3|1089.5|1
1652428300000|2022-05-13 07:51:40|1092.5|1090.8|1093.3|1091.8|1093.3|1092|1092.3|1090.8|49
1652428310000|2022-05-13 07:51:50|1093.5|1092.3|1093.3|1091.5|1093.5|1092.3|1093.3|1091.5|81
1652428320000|2022-05-13 07:52:00|1093.5|1091.8|1093.8|1091.8|1093.8|1091.8|1093.5|1091.8|3
1652428330000|2022-05-13 07:52:10|1094|1092|1094.5|1093.3|1094.5|1093.3|1094|1092|6
1652428340000|2022-05-13 07:52:20|1094.3|1092.8|1094.5|1092.8|1094.5|1092.8|1094.3|1092.8|4
1652428350000|2022-05-13 07:52:30|1094.3|1093|1095|1093.3|1095|1093.3|1094.3|1093|34
1652428360000|2022-05-13 07:52:40|1095.3|1093.5|1095.3|1093.5|1095.5|1093.8|1095|1093.5|1
1652428370000|2022-05-13 07:52:50|1095||1095.3||1095.3||1095||8
1652428380000|2022-05-13 07:53:00|1095|1093.8|1095.3|1093.5|1095.8|1094|1095|1093.5|16
1652428390000|2022-05-13 07:53:10|1095|1092.8|1094.5|1092.8|1095.3|1092.8|1094.5|1092.8|4
1652428400000|2022-05-13 07:53:20|1094.8|1093.3|1096|1094.5|1096.3|1094.8|1094.5|1093.3|31
1652428410000|2022-05-13 07:53:30|1096.3|1095|1095.8|1093.8|1096.5|1095|1095.8|1093.8|9
1652428420000|2022-05-13 07:53:40|1096|1094|1096|1094.5|1096.3|1094.5|1096|1094|1
1652428430000|2022-05-13 07:53:50|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|3
1652428440000|2022-05-13 07:54:00|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|4
1652428450000|2022-05-13 07:54:10|1095.8|1094|1095.3|1093.5|1095.8|1094|1095.3|1093.5|2
1652428460000|2022-05-13 07:54:20|1095.5||1094.8||1095.5||1094.8||0
1652428470000|2022-05-13 07:54:30|1094.5|1093|1094.5|1093|1094.5|1093.3|1094.5|1092.8|13
1652428480000|2022-05-13 07:54:40||1092.8||1092.8||1092.8||1092.8|10
1652428490000|2022-05-13 07:54:50|1095.3|1093.3|1095.3|1093.3|1095.3|1093.3|1095|1093.3|1
1652428500000|2022-05-13 07:55:00|1095|1093.5|1095.5|1093.8|1096|1094.3|1095|1093.5|14
1652428510000|2022-05-13 07:55:10|1096|1094|1095.5|1093.8|1096|1094|1095.5|1093.8|0
1652428520000|2022-05-13 07:55:20||1093.5||1093.8||1093.8||1093.5|0
1652428540000|2022-05-13 07:55:40|1095.3|1093.5|1095.3|1093.3|1095.3|1093.5|1094.8|1093|17
1652428550000|2022-05-13 07:55:50|1095.5|1093.8|1095.3|1093.8|1095.5|1093.8|1095.3|1093.8|1
1652428560000|2022-05-13 07:56:00|1095.5|1093.3|1094.5|1093|1095.8|1093.3|1094.5|1093|5
1652428570000|2022-05-13 07:56:10|1095|1093.3|1094.5|1093|1095.3|1093.3|1094.5|1093|5
1652428580000|2022-05-13 07:56:20|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|2
1652428590000|2022-05-13 07:56:30|1094.5||1094.5||1094.5||1094.3||32
1652428600000|2022-05-13 07:56:40|1094.8|1093|1095|1093.3|1095|1093.5|1094.5|1093|6
1652428610000|2022-05-13 07:56:50|1095.3|1093.8|1095.3|1093.5|1095.8|1094.3|1095.3|1093.5|19
1652428620000|2022-05-13 07:57:00|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|0
1652428630000|2022-05-13 07:57:10|1095.8|1094|1096|1094.3|1096|1094.3|1095.8|1094|7
1652428640000|2022-05-13 07:57:20|1095.8|1094|1095.8|1094.3|1096|1094.3|1095.8|1094|4
1652428650000|2022-05-13 07:57:30|1095.5|1094|1095.3|1093.5|1095.5|1094|1095.3|1093.5|2
1652428660000|2022-05-13 07:57:40|1095.8|1093.8|1095.5|1093.8|1095.8|1094|1095.5|1093.8|0
1652428670000|2022-05-13 07:57:50|1095.3|1093.5|1095.5|1093.5|1095.5|1093.5|1095.3|1093.5|0
1652428680000|2022-05-13 07:58:00|1095.8|1093.8|1095.8|1094|1095.8|1094|1095.5|1093.8|1
1652428690000|2022-05-13 07:58:10|1095.5|1094.3|1096|1094.3|1096.3|1094.5|1095.5|1094.3|56
1652428700000|2022-05-13 07:58:20|1096.3|1094.5|1096|1094.3|1096.3|1094.5|1096|1094.3|1
1652428710000|2022-05-13 07:58:30|1096.3|1094.5|1096|1094.3|1096.3|1094.5|1096|1094.3|0
1652428720000|2022-05-13 07:58:40|1096.3|1094.8|1096.3|1094.5|1096.3|1094.8|1096|1094.5|1
1652428730000|2022-05-13 07:58:50|1096.5|1094.8|1096.8|1095|1096.8|1095|1096|1094.3|7
1652428740000|2022-05-13 07:59:00|1097|1095.3|1096.8|1095.3|1097|1095.3|1096.8|1095|137
1652428750000|2022-05-13 07:59:10|1097.5|1095.8|1097|1095.3|1097.5|1095.8|1096.8|1095.3|2
1652428760000|2022-05-13 07:59:20|1096.8|1095|1096.5|1094.8|1096.8|1095|1096.5|1094.8|0
1652428770000|2022-05-13 07:59:30|1097.3|1095.5|1096.5|1094.8|1097.3|1095.5|1096.3|1094.5|0
1652428780000|2022-05-13 07:59:40|1096.8|1094.5|1096.5|1094.5|1096.8|1094.8|1096.3|1094.5|0
1652428790000|2022-05-13 07:59:50|1096.3|1094.8|1096.5|1094.5|1096.5|1094.8|1096.3|1094.5|1
1652428800000|2022-05-13 08:00:00|1096.3|1094.3|1095.5|1093.8|1096.3|1094.5|1095.5|1093.8|25
1652428810000|2022-05-13 08:00:10|1095|1093.5|1094.8|1093.3|1095|1093.8|1094.8|1093.3|16
1652428820000|2022-05-13 08:00:20|1095||1094.8||1095||1094.8||2
1652428830000|2022-05-13 08:00:30|1095.3|1093|1096.3|1094.5|1096.3|1094.5|1095.3|1093|4
1652428840000|2022-05-13 08:00:40|1096.5|1094.3|1096|1094.3|1096.5|1094.3|1096|1094.3|2
1652428850000|2022-05-13 08:00:50||1094||1094.3||1094.3||1094|0
1652428860000|2022-05-13 08:01:00|1096.3|1094.5|1096|1094.5|1096.5|1094.5|1096|1094.5|0
1652428870000|2022-05-13 08:01:10|||||||||4
1652428880000|2022-05-13 08:01:20|1095.8|1094|1095.8|1094|1095.8|1094|1095.5|1093.8|2
1652428890000|2022-05-13 08:01:30|1095.3|1093.5|1095.5|1094.3|1095.5|1094.3|1095|1093.5|3
1652428900000|2022-05-13 08:01:40|1096||1096||1096||1095.8||2
1652428910000|2022-05-13 08:01:50|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|2
1652428920000|2022-05-13 08:02:00|1095.5|1093.8|1095.8|1094|1095.8|1094|1095.5|1093.8|1
1652428930000|2022-05-13 08:02:10|1096|1093.8|1096|1094|1096|1094|1095.8|1093.8|0
1652428940000|2022-05-13 08:02:20|1095.8|1093.5|1095.5|1093.8|1095.8|1093.8|1095.3|1093.5|1
1652428950000|2022-05-13 08:02:30|1095.8|1094|1095.8|1094.3|1095.8|1094.3|1095.8|1094|1
1652428960000|2022-05-13 08:02:40|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|2
1652428980000|2022-05-13 08:03:00|1095.3|1093.5|1095|1093.5|1095.3|1093.5|1095|1093.5|4
1652428990000|2022-05-13 08:03:10|1094.8|1093.3|1095.3|1093.5|1095.8|1094.3|1094.5|1093.3|29
1652429000000|2022-05-13 08:03:20|1095.5|1094|1095.8|1094|1095.8|1094|1095.5|1094|1
1652429010000|2022-05-13 08:03:30|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1
1652429020000|2022-05-13 08:03:40|1095.8|1094|1095.8|1094.3|1095.8|1094.3|1095.8|1094|0
1652429030000|2022-05-13 08:03:50|1096|1094.5|1096|1094.3|1096|1094.8|1096|1094.3|1
1652429040000|2022-05-13 08:04:00|1095.8||1095.8||1095.8||1095.8||0
1652429050000|2022-05-13 08:04:10|1096.5|1095|1096.8|1095|1096.8|1095|1096.5|1095|9
1652429060000|2022-05-13 08:04:20|1097|1095.3|1097.5|1095.8|1097.5|1095.8|1097|1095.3|3
1652429070000|2022-05-13 08:04:30|1097.8|1096.3|1098|1096.3|1098|1096.3|1097.8|1096.3|2
1652429080000|2022-05-13 08:04:40||1096.5||1096.5||1096.5||1096.5|0
1652429090000|2022-05-13 08:04:50|1098.3|1097|1098|1096.5|1098.3|1097|1098|1096.5|4
1652429100000|2022-05-13 08:05:00|1098.5|1096.8|1099.3|1097.5|1099.3|1097.8|1098.5|1096.8|0
1652429110000|2022-05-13 08:05:10|1099|1097.8|1099.3|1097.8|1099.3|1097.8|1099|1097.8|1
1652429120000|2022-05-13 08:05:20|1099.8|1098.3|1100|1098.5|1100|1098.5|1099.5|1098|35
1652429130000|2022-05-13 08:05:30|1100.3|1098.3|1100.3|1098.5|1100.3|1098.5|1100.3|1098.3|3
1652429140000|2022-05-13 08:05:40|1100||1100||1100||1100||3
1652429150000|2022-05-13 08:05:50|1099.8|1098.3|1099.5|1097.8|1099.8|1098.3|1099.5|1097.8|5
1652429160000|2022-05-13 08:06:00|1099.3|1097.3|1099|1097|1099.3|1097.3|1099|1097|3
1652429170000|2022-05-13 08:06:10|1099.3|1097.5|1099.5|1097.8|1099.5|1098.3|1099.3|1097.5|6
1652429180000|2022-05-13 08:06:20|1099.3||1099.3||1099.3||1099.3||0
1652429190000|2022-05-13 08:06:30||1097.5||1097.5||1097.5||1097.5|0
1652429200000|2022-05-13 08:06:40|1099.5|1098|1099.8|1098.5|1100.3|1098.5|1099.3|1098|1
1652429210000|2022-05-13 08:06:50|1100|1098.3|1099.3|1097.8|1100|1098.3|1099.3|1097.8|3
1652429220000|2022-05-13 08:07:00|1099|1097.5|1098.8|1097.3|1099.3|1097.5|1098.8|1097.3|2
1652429230000|2022-05-13 08:07:10|1098.5|1097|1098.3|1096.8|1098.5|1097.3|1097.8|1096.3|6
1652429240000|2022-05-13 08:07:20|1098.5|1097|1098.5|1097|1098.8|1097|1098.5|1097|1
1652429250000|2022-05-13 08:07:30|1098.3|1096.5|1097.8|1096.3|1098.3|1096.5|1097.8|1096.3|12
1652429260000|2022-05-13 08:07:40|1098||1097.8||1098||1097.8||1
1652429270000|2022-05-13 08:07:50|1097.5|1096|1097|1095.3|1097.5|1096|1096.8|1095.3|32
1652429280000|2022-05-13 08:08:00|1096.8|1095|1096.5|1095|1097|1095.3|1096.5|1095|0
1652429290000|2022-05-13 08:08:10|1096.8|1095.3|1096.8|1095.3|1097|1095.3|1096.8|1095|4
1652429300000|2022-05-13 08:08:20|1096.5|1095|1096.3|1094.5|1096.5|1095|1096.3|1094.5|6
1652429310000|2022-05-13 08:08:30|1096|1094.8|1095.5|1093.8|1096.3|1094.8|1095.5|1093.8|1
1652429320000|2022-05-13 08:08:40|1095|1094|1094.5|1092.8|1095|1094|1094.5|1092.8|10
1652429330000|2022-05-13 08:08:50|1094.3|1092|1093.8|1092|1094.3|1092|1093.5|1092|12
1652429340000|2022-05-13 08:09:00|1093.5|1091.8|1093.5|1091.5|1093.8|1091.8|1093.3|1091.5|0
1652429350000|2022-05-13 08:09:10|1093.3|1091|1092.3|1090.5|1093.3|1091|1092.3|1090.5|2
1652429370000|2022-05-13 08:09:30|1092|1090.3|1091.5|1089.8|1092|1090.3|1091.5|1089.5|1
1652429380000|2022-05-13 08:09:40||1089.5||1089.8||1089.8||1089.5|1
1652429390000|2022-05-13 08:09:50|1091.8|1090|1092|1090.3|1092|1090.3|1091.8|1090|2
1652429400000|2022-05-13 08:10:00|1091.8|1090.5|1092.3|1090.5|1092.3|1090.5|1091.8|1090.5|6
1652429410000|2022-05-13 08:10:10|1093|1090.8|1092.8|1091|1093|1091.3|1092.8|1090.8|3
1652429420000|2022-05-13 08:10:20|1093||1092.5||1093||1092.5||0
1652429430000|2022-05-13 08:10:30|1092|1090.5|1092|1090.3|1092|1090.5|1091.5|1090.3|2
1652429440000|2022-05-13 08:10:40||1090.5||1090.3||1090.5||1090.3|1
1652429450000|2022-05-13 08:10:50||1090.5||1090.3||1090.5||1090.3|0
1652429460000|2022-05-13 08:11:00|1091.8|1089.8|1091.3|1089.5|1091.8|1089.8|1090.8|1089|4
1652429470000|2022-05-13 08:11:10|||||||||24
1652429480000|2022-05-13 08:11:20|1091|1089|1090.8|1089|1091|1089|1090.8|1089|0
1652429490000|2022-05-13 08:11:30|1090.5|1088.8|1090|1088.3|1090.8|1089|1090|1088.3|9
1652429500000|2022-05-13 08:11:40|1090.5|1088.5|1090.5|1088.8|1090.5|1088.8|1090.5|1088.3|8
1652429510000|2022-05-13 08:11:50|1090.8|1089|1090|1088.3|1090.8|1089|1090|1088.3|2
1652429520000|2022-05-13 08:12:00|1089.8|1087.8|1088.8|1087|1089.8|1088|1088.5|1086.5|13
1652429530000|2022-05-13 08:12:10|1088.5|1086.5|1087.8|1086|1088.5|1086.5|1087.5|1086|24
1652429540000|2022-05-13 08:12:20|1087.3|1085.8|1087.8|1086|1087.8|1086|1087.3|1085.5|28
1652429550000|2022-05-13 08:12:30|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|5
1652429560000|2022-05-13 08:12:40|1087.8|1086|1088.5|1086.8|1088.5|1086.8|1087.8|1086|6
1652429570000|2022-05-13 08:12:50|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|0
1652429580000|2022-05-13 08:13:00|1087.5|1086|1088|1086.5|1088|1086.5|1087.5|1086|1
1652429590000|2022-05-13 08:13:10|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1087|1
1652429600000|2022-05-13 08:13:20|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|0
1652429610000|2022-05-13 08:13:30||1087||1086.8||1087||1086.8|0
1652429620000|2022-05-13 08:13:40|1088.8|1087|1089.3|1087.5|1089.3|1087.5|1088.8|1087|3
1652429630000|2022-05-13 08:13:50||1087.8||1087.5||1087.8||1087.5|1
1652429640000|2022-05-13 08:14:00|1088.8|1087|1089.3|1087.5|1090|1088.3|1088.8|1087|17
1652429650000|2022-05-13 08:14:10|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1652429660000|2022-05-13 08:14:20|1089.8|1088|1090.5|1088.8|1090.5|1088.8|1089.8|1088|2
1652429670000|2022-05-13 08:14:30|1090|1088.3|1089.5|1087.5|1090|1088.3|1089.5|1087.5|5
1652429680000|2022-05-13 08:14:40|1089.3|1087.8|1088.5|1086.8|1089.3|1087.8|1088.5|1086.8|0
1652429690000|2022-05-13 08:14:50|1088.8|1086.5|1088.3|1086.5|1088.8|1086.5|1088.3|1086.3|0
1652429700000|2022-05-13 08:15:00|1088|1086.3|1087.5|1085.8|1088|1086.3|1087.5|1085.8|18
1652429710000|2022-05-13 08:15:10|1088|1086|1087.5|1086|1088|1086|1087.5|1085.8|13
1652429720000|2022-05-13 08:15:20|1087|1085.8|1087.5|1086|1088|1086|1087|1085.8|4
1652429730000|2022-05-13 08:15:30|1087.8|1086.3|1087.8|1086|1088|1086.3|1087.8|1086|5
1652429740000|2022-05-13 08:15:40||1086.3||1086.3||1086.3||1086|4
1652429750000|2022-05-13 08:15:50|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|13
1652429760000|2022-05-13 08:16:00||1085.8||1086||1086||1085.8|1
1652429770000|2022-05-13 08:16:10|1087|1085.5|1086.5|1084.8|1087|1085.5|1086.5|1084.8|43
1652429780000|2022-05-13 08:16:20|1087|1085.5|1087.3|1085.8|1087.3|1085.8|1087|1085.5|70
1652429790000|2022-05-13 08:16:30|1087|1086|1087.3|1085.8|1087.3|1086|1087|1085.8|7
1652429800000|2022-05-13 08:16:40|||||||||2
1652429810000|2022-05-13 08:16:50|||||||||5
1652429820000|2022-05-13 08:17:00|1087.8|1086|1087.5|1086|1088|1086|1087.5|1085.8|13
1652429830000|2022-05-13 08:17:10|1087.3|1085.5|1087|1085.3|1087.3|1085.8|1087|1085.3|18
1652429840000|2022-05-13 08:17:20|1086.8|1085|1087.3|1085.5|1087.3|1085.5|1086.8|1085|8
1652429850000|2022-05-13 08:17:30|1087.5|1085.3|1087.3|1085.5|1087.5|1085.8|1087.3|1085.3|1
1652429860000|2022-05-13 08:17:40|1087.5|1085.8|1088.3|1086.5|1088.3|1086.5|1087.5|1085.5|11
1652429870000|2022-05-13 08:17:50|1088.5|1086.8|1089.3|1087.5|1089.3|1087.5|1088.5|1086.8|6
1652429880000|2022-05-13 08:18:00|1089|1087.3|1089|1087.3|1089.3|1087.3|1088.8|1087.3|7
1652429890000|2022-05-13 08:18:10|1088.8||1089||1089||1088.8||4
1652429900000|2022-05-13 08:18:20|1089.5|1087.8|1089|1087.3|1089.8|1088|1088.8|1087|6
1652429910000|2022-05-13 08:18:30|1089.3|1087|1088.5|1087|1089.3|1087.5|1088.5|1086.8|3
1652429920000|2022-05-13 08:18:40||1086.8||1086.8||1086.8||1086.8|0
1652429930000|2022-05-13 08:18:50|1088.3|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.5|6
1652429940000|2022-05-13 08:19:00|1087.8|1086.3|1088.3|1086.5|1088.3|1086.5|1087.5|1086.3|18
1652429950000|2022-05-13 08:19:10|1088.8|1086.8|1088.8|1087|1088.8|1087|1088.8|1086.8|2
1652429960000|2022-05-13 08:19:20|1088.5|1086.8|1088.8|1087|1088.8|1087.3|1088.3|1086.5|12
1652429970000|2022-05-13 08:19:30|1089.3|1087.3|1089.3|1087.8|1089.3|1087.8|1089.3|1087.3|1
1652429980000|2022-05-13 08:19:40|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|1
1652429990000|2022-05-13 08:19:50|1090|1088.3|1089.8|1088|1090|1088.3|1089.8|1088|1
1652430000000|2022-05-13 08:20:00|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1
1652430010000|2022-05-13 08:20:10||1087.8||1087.8||1087.8||1087.8|0
1652430020000|2022-05-13 08:20:20|1089|1087.3|1088.8|1087|1089|1087.3|1088.8|1086.8|6
1652430030000|2022-05-13 08:20:30|1088.3|1087.3|1085.8|1084.5|1088.3|1087.3|1085.8|1084.5|120
1652430040000|2022-05-13 08:20:40|1086.3|1084|1086.5|1084.8|1086.5|1084.8|1085.8|1083.8|59
1652430050000|2022-05-13 08:20:50|1087|1085|1087|1085|1087|1085|1087|1085|1
1652430060000|2022-05-13 08:21:00||1085.3||1085.3||1085.5||1085.3|0
1652430070000|2022-05-13 08:21:10|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|1
1652430090000|2022-05-13 08:21:30|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1086|1084|22
1652430100000|2022-05-13 08:21:40|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|13
1652430110000|2022-05-13 08:21:50|1085|1083.5|1084.5|1083|1085|1083.8|1084.5|1083|46
1652430120000|2022-05-13 08:22:00|1084.3|1082.8|1084.3|1082.5|1084.3|1082.8|1083.8|1082.3|49
1652430130000|2022-05-13 08:22:10|1084|1082.3|1083.8|1082|1084|1082.3|1082.5|1080.8|20
1652430140000|2022-05-13 08:22:20|1083.5|1082.3|1083.8|1082|1084.3|1082.3|1083.5|1082|3
1652430150000|2022-05-13 08:22:30||1081.8||1082||1082||1081.8|0
1652430160000|2022-05-13 08:22:40|1083.5|1081.8|1083.5|1081.5|1083.5|1081.8|1083.5|1081.5|0
1652430170000|2022-05-13 08:22:50||1081.8||1081.8||1081.8||1081.8|4
1652430180000|2022-05-13 08:23:00||1082||1081.8||1082||1081.8|0
1652430190000|2022-05-13 08:23:10|1083|1082|1083|1081.5|1083|1082|1083|1081.5|3
1652430200000|2022-05-13 08:23:20|1083.3|1081.8|1083|1081.3|1083.3|1081.8|1083|1081.3|7
1652430210000|2022-05-13 08:23:30|1082.8|1081.5|1082.8|1081.3|1082.8|1081.5|1082.3|1081|9
1652430220000|2022-05-13 08:23:40|1083|1081.5|1083.3|1081.5|1083.3|1081.8|1083|1081.5|2
1652430230000|2022-05-13 08:23:50|1083|1081.8|1083|1081.8|1083|1081.8|1083|1081|1
1652430240000|2022-05-13 08:24:00|1083.3|1081.5|1084|1082.3|1084|1082.5|1083.3|1081.5|5
1652430250000|2022-05-13 08:24:10|1083.8|1082|1083.3|1081.5|1083.8|1082|1083|1081.3|4
1652430260000|2022-05-13 08:24:20|1082.5|1081.3|1082.5|1080.8|1082.5|1081.3|1082.5|1080.5|2
1652430270000|2022-05-13 08:24:30|1082.8|1081|1083.3|1081.3|1083.8|1081.8|1082.8|1081|9
1652430280000|2022-05-13 08:24:40|1082.8|1081|1081.5|1079.5|1082.8|1081|1081.5|1079.5|16
1652430290000|2022-05-13 08:24:50|1081.8|1079.8|1081.5|1079.3|1081.8|1080|1081.3|1079.3|5
1652430300000|2022-05-13 08:25:00|1081.3|1079.5|1081.3|1079.8|1081.8|1079.8|1080.5|1079|10
1652430310000|2022-05-13 08:25:10|1080.8|1079.3|1081|1079|1081|1079.3|1080.8|1079|10
1652430320000|2022-05-13 08:25:20|1080.8|1079.3|1081|1079|1081.3|1079.3|1080.8|1078.8|15
1652430330000|2022-05-13 08:25:30|1082|1079.3|1081.5|1079.5|1082|1080.3|1081.5|1079.3|3
1652430340000|2022-05-13 08:25:40|1081.8|1079.8|1081.8|1080|1081.8|1080|1081.8|1079.8|1
1652430350000|2022-05-13 08:25:50||1080.3||1079.8||1080.3||1079.8|1
1652430360000|2022-05-13 08:26:00|1081.5|1079.5|1081.3|1079.5|1081.5|1079.5|1081.3|1079.3|1
1652430370000|2022-05-13 08:26:10||1079.3||1079.5||1079.8||1079.3|0
1652430380000|2022-05-13 08:26:20|1081.5|1079.8|1081.5|1079.5|1081.5|1079.8|1081.3|1079.5|2
1652430390000|2022-05-13 08:26:30|1081||1081.5||1081.5||1081||1
1652430400000|2022-05-13 08:26:40|1081.3|1079.3|1080.3|1078.3|1081.3|1079.5|1080|1078|3
1652430410000|2022-05-13 08:26:50|1080|1078|1079.5|1077.8|1080|1078.3|1079.3|1077.3|25
1652430420000|2022-05-13 08:27:00|1079.8|1077.5|1079.8|1078|1079.8|1078|1079.8|1077.5|3
1652430430000|2022-05-13 08:27:10|1079.5|1077.8|1078.8|1077.3|1079.5|1077.8|1078.8|1077|9
1652430440000|2022-05-13 08:27:20|1079.8|1077.8|1079.8|1078|1079.8|1078|1079.8|1077.8|2
1652430450000|2022-05-13 08:27:30|1079.5|1077.8|1079.8|1078|1079.8|1078|1079.5|1077.8|0
1652430460000|2022-05-13 08:27:40|1080|1078.3|1079.5|1077.5|1080|1078.3|1079.5|1077.5|5
1652430470000|2022-05-13 08:27:50|1079.3|1077.3|1080|1078.3|1080|1078.3|1079.3|1077.3|5
1652430480000|2022-05-13 08:28:00|1079.8|1078|1079.3|1077.5|1080|1078.3|1079.3|1077.5|3
1652430490000|2022-05-13 08:28:10|1079.5|1077.8|1080.5|1078.5|1080.5|1078.5|1079.5|1077.5|2
1652430500000|2022-05-13 08:28:20||1078.8||1078.5||1078.8||1078.5|10
1652430510000|2022-05-13 08:28:30|1080|1078|1079.8|1078.3|1080.3|1078.5|1079.8|1078|0
1652430520000|2022-05-13 08:28:40|1079.5|1078|1080.5|1078.8|1080.5|1078.8|1079.5|1078|3
1652430530000|2022-05-13 08:28:50||1079||1078.8||1079||1078.5|0
1652430540000|2022-05-13 08:29:00|1081|1079|1085.3|1084|1086.3|1084.5|1080.8|1079|70
1652430550000|2022-05-13 08:29:10|1085.8|1084.3|1085.3|1083.5|1085.8|1084.3|1085|1083.5|29
1652430560000|2022-05-13 08:29:20|1085|1083|1084.5|1082.5|1085.8|1084.5|1084.5|1082.5|34
1652430570000|2022-05-13 08:29:30|1084.3|1082.3|1084.3|1082.5|1084.5|1082.5|1084|1082|1
1652430580000|2022-05-13 08:29:40|1084|1082.3|1086.5|1084.8|1086.5|1084.8|1084|1082.3|69
1652430590000|2022-05-13 08:29:50|1086.3|1084.5|1085.8|1084|1086.8|1084.8|1085.5|1084|19
1652430600000|2022-05-13 08:30:00|1086|1084.8|1087.5|1085.5|1087.8|1085.5|1086|1084.8|25
1652430610000|2022-05-13 08:30:10|1087.3|1085.3|1087.3|1085.5|1087.3|1085.5|1086.8|1084.8|3
1652430620000|2022-05-13 08:30:20|||||||||1
1652430630000|2022-05-13 08:30:30|1087|1085.3|1086|1084.3|1087|1085.3|1086|1084.3|4
1652430640000|2022-05-13 08:30:40|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.3|3
1652430650000|2022-05-13 08:30:50|1087|1085.5|1088|1086|1088|1086.3|1087|1085.5|7
1652430660000|2022-05-13 08:31:00|1088.3|1086.3|1088|1086.3|1089|1087.3|1087.8|1085.8|4
1652430670000|2022-05-13 08:31:10|1088.3|1085.5|1087.3|1085.5|1088.3|1085.5|1087.3|1085.5|1
1652430680000|2022-05-13 08:31:20|1087|1085.3|1087.5|1085.8|1087.5|1085.8|1087|1085.3|1
1652430690000|2022-05-13 08:31:30|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|0
1652430700000|2022-05-13 08:31:40||1085.8||1085.8||1085.8||1085.8|0
1652430710000|2022-05-13 08:31:50|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|2
1652430720000|2022-05-13 08:32:00|1087.3|1085.8|1087|1085.3|1087.3|1085.8|1086.8|1085.3|9
1652430730000|2022-05-13 08:32:10|1086.8|1084.5|1085.5|1083.8|1086.8|1084.5|1085.3|1083.3|21
1652430740000|2022-05-13 08:32:20|1086.3|1084|1086.3|1084.8|1086.3|1084.8|1086.3|1084|2
1652430750000|2022-05-13 08:32:30|1085.8|1084.5|1086|1084.5|1086|1084.8|1085.8|1084.5|5
1652430760000|2022-05-13 08:32:40|1085.5|1084|1085.3|1083.5|1085.8|1084|1085.3|1083.5|3
1652430770000|2022-05-13 08:32:50|1085|1082.5|1084.3|1082.5|1085.3|1082.8|1084|1082|10
1652430780000|2022-05-13 08:33:00|1085|1083.3|1085.8|1084|1085.8|1084|1085|1083.3|3
1652430790000|2022-05-13 08:33:10|1085.5|1083.8|1085|1083.5|1085.5|1083.8|1085|1083.5|2
1652430800000|2022-05-13 08:33:20|1085.3|1083.8|1085.8|1084|1085.8|1084.3|1085.3|1083.8|4
1652430810000|2022-05-13 08:33:30|1086.3|1084.3|1086.3|1084.8|1086.3|1084.8|1086.3|1084|1
1652430830000|2022-05-13 08:33:50||1084.5||1084.5||1084.5||1084.5|0
1652430840000|2022-05-13 08:34:00||1084.8||1084.8||1084.8||1084.8|0
1652430860000|2022-05-13 08:34:20|1086|1084|1085.8|1084|1086|1084|1085.8|1084|3
1652430870000|2022-05-13 08:34:30|1085.5|1083.8|1085|1083.3|1085.5|1083.8|1084.8|1083|4
1652430880000|2022-05-13 08:34:40|1085.5|1083.8|1085.8|1084.5|1085.8|1084.5|1085.5|1083.8|7
1652430890000|2022-05-13 08:34:50||1084.3||1084.3||1084.3||1084.3|0
1652430900000|2022-05-13 08:35:00|1085.5|1084.5|1085.8|1084.5|1085.8|1084.5|1085.5|1084.5|2
1652430910000|2022-05-13 08:35:10|1086|1084|1085.8|1084|1086|1084|1085.8|1084|1
1652430920000|2022-05-13 08:35:20|1085.5|1083.8|1085.5|1083.5|1085.5|1083.8|1085.5|1083.5|2
1652430930000|2022-05-13 08:35:30|1085|1083.8|1085|1083.3|1085|1083.8|1085|1083.3|0
1652430940000|2022-05-13 08:35:40|1084.8||1085||1085||1084.8||0
1652430950000|2022-05-13 08:35:50|1085.8|1083.5|1085.8|1084|1085.8|1084|1085.8|1083.5|4
1652430960000|2022-05-13 08:36:00|1085.5|1083.3|1085|1083.3|1085.5|1083.3|1084.8|1083|2
1652430970000|2022-05-13 08:36:10|1084.8|1083|1085.3|1083.3|1085.3|1083.5|1084.8|1083|2
1652430980000|2022-05-13 08:36:20|1085||1085||1085||1085||0
1652431000000|2022-05-13 08:36:40|1084.5|1083.5|1084|1082.5|1084.5|1083.5|1084|1082.5|3
1652431010000|2022-05-13 08:36:50|1083.8|1082.8|1084|1082.3|1084.3|1082.8|1083.8|1082|8
1652431020000|2022-05-13 08:37:00|1083.8|1082|1083.5|1081.8|1083.8|1082|1083.5|1081.8|6
1652431030000|2022-05-13 08:37:10|1083.3|1082|1083.5|1081.8|1083.5|1082|1083.3|1081.8|3
1652431040000|2022-05-13 08:37:20|1084.3|1082|1084.3|1082.5|1084.3|1082.5|1084.3|1082|10
1652431050000|2022-05-13 08:37:30|1085|1083|1085|1083|1085|1083|1085|1083|5
1652431060000|2022-05-13 08:37:40|1084.8|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.8|2
1652431080000|2022-05-13 08:38:00|1085|1082.8|1084.5|1082.8|1085|1082.8|1084.5|1082.8|0
1652431090000|2022-05-13 08:38:10|||||||||2
1652431100000|2022-05-13 08:38:20|1084.3|1082.3|1084.3|1082.5|1084.3|1082.5|1083.8|1082.3|9
1652431110000|2022-05-13 08:38:30|1084|1082.3|1084|1082.3|1084.3|1082.8|1084|1082.3|3
1652431120000|2022-05-13 08:38:40|1083.8|1082|1083.3|1081.5|1083.8|1082|1083.3|1081.5|0
1652431130000|2022-05-13 08:38:50|1083|1081.3|1083|1081.5|1083|1081.5|1083|1081.3|0
1652431140000|2022-05-13 08:39:00||1081.8||1081.5||1081.8||1081.5|30
1652431150000|2022-05-13 08:39:10|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|6
1652431160000|2022-05-13 08:39:20|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|12
1652431180000|2022-05-13 08:39:40|1082.8|1081.3|1083.8|1082|1083.8|1082|1082.8|1081.3|15
1652431190000|2022-05-13 08:39:50|1084.3|1082.3|1084.3|1082.5|1084.3|1082.5|1084.3|1082.3|1
1652431200000|2022-05-13 08:40:00|1083.8|1082.3|1083.8|1082.3|1083.8|1082.5|1083.8|1082.3|0
1652431210000|2022-05-13 08:40:10|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|2
1652431220000|2022-05-13 08:40:20|1084|1082.3|1084.3|1082.5|1084.3|1082.5|1084|1082.3|37
1652431230000|2022-05-13 08:40:30|1084.8|1082.8|1084.3|1082.3|1084.8|1082.8|1084.3|1082.3|0
1652431240000|2022-05-13 08:40:40|1084|1083|1084.5|1083|1084.8|1083|1084|1083|17
1652431250000|2022-05-13 08:40:50|1084.3|1082.5|1084.3|1082.5|1084.5|1082.5|1084.3|1082.3|2
1652431260000|2022-05-13 08:41:00|1084|1082.3|1084|1082.5|1084|1082.5|1084|1082.3|0
1652431270000|2022-05-13 08:41:10||1082.3||1082.5||1082.5||1082.3|0
1652431280000|2022-05-13 08:41:20||1082.3||1082.5||1082.5||1082.3|0
1652431290000|2022-05-13 08:41:30||1082.3||1082.3||1082.3||1082.3|0
1652431300000|2022-05-13 08:41:40|1084.5|1082.8|1084.8|1083.3|1085|1083.3|1084.5|1082.8|5
1652431310000|2022-05-13 08:41:50|1084.3|1082.5|1084.8|1083.3|1084.8|1083.3|1084.3|1082.5|1
1652431320000|2022-05-13 08:42:00|1085.3|1083.5|1085|1083.5|1085.3|1083.8|1085|1083.5|2
1652431330000|2022-05-13 08:42:10|1084.8|1083|1084.3|1082.5|1084.8|1083|1084.3|1082.5|3
1652431340000|2022-05-13 08:42:20|1084|1082.3|1084.3|1082.8|1084.5|1083|1083.8|1082.3|6
1652431350000|2022-05-13 08:42:30|1084.5|1083|1084.5|1082.8|1084.5|1083|1084.5|1082.8|1
1652431360000|2022-05-13 08:42:40|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|11
1652431370000|2022-05-13 08:42:50|1085.3||1085.3||1085.3||1085.3||5
1652431380000|2022-05-13 08:43:00|1085|1083.3|1084.5|1082.8|1085.3|1083.5|1084.5|1082.8|13
1652431390000|2022-05-13 08:43:10|1084|1082.3|1083.8|1082|1084|1082.5|1083.8|1082|3
1652431400000|2022-05-13 08:43:20|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.5|0
1652431410000|2022-05-13 08:43:30|1083.8|1082|1083.8|1082.3|1083.8|1082.3|1083.8|1082|3
1652431420000|2022-05-13 08:43:40||1082||1082||1082.3||1082|8
1652431430000|2022-05-13 08:43:50||1082.3||1082||1082.3||1082|0
1652431440000|2022-05-13 08:44:00|1084.8|1082.3|1084|1082.3|1084.8|1083|1084|1082.3|5
1652431450000|2022-05-13 08:44:10|1083.8||1083.8||1083.8||1083.8||0
1652431460000|2022-05-13 08:44:20|1083.5|1081.8|1084.5|1082.5|1084.5|1082.8|1083.5|1081.8|3
1652431470000|2022-05-13 08:44:30|1084.3|1082.3|1084|1082.3|1084.3|1082.3|1083.8|1082|0
1652431480000|2022-05-13 08:44:40|1084.3|1082.5|1084|1082.5|1084.3|1082.5|1083.8|1082|0
1652431490000|2022-05-13 08:44:50||1082.3||1082.3||1082.3||1082.3|0
1652431500000|2022-05-13 08:45:00|1083.8|1082|1084.5|1082.8|1084.5|1082.8|1083.8|1082|3
1652431510000|2022-05-13 08:45:10||1083||1083||1083||1083|0
1652431520000|2022-05-13 08:45:20|1085.3|1083.3|1084.8|1083|1085.3|1083.3|1084.8|1083|1
1652431530000|2022-05-13 08:45:30|1085|1083.3|1084.8|1083|1085.3|1083.5|1084.8|1083|1
1652431540000|2022-05-13 08:45:40|1085.5|1083.8|1085.3|1083.8|1085.5|1083.8|1085.3|1083.8|11
1652431550000|2022-05-13 08:45:50|1086|1084|1085.5|1084|1086|1084|1085.5|1084|5
1652431560000|2022-05-13 08:46:00|1085|1083.8|1084.5|1082.8|1085.3|1083.8|1084.5|1082.5|48
1652431570000|2022-05-13 08:46:10|1084.8|1083|1084.5|1083|1084.8|1083|1084.5|1083|0
1652431590000|2022-05-13 08:46:30|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1084.3|1082.5|5
1652431600000|2022-05-13 08:46:40|1084.8|1083|1085|1083.5|1085|1083.5|1084.8|1083|3
1652431610000|2022-05-13 08:46:50||1083.8||1083.8||1083.8||1083.5|0
1652431620000|2022-05-13 08:47:00|1085.3|1084|1085.5|1084|1085.5|1084|1085.3|1084|4
1652431640000|2022-05-13 08:47:20|1085.8|1083.8|1085.3|1083.8|1085.8|1083.8|1085.3|1083.8|3
1652431650000|2022-05-13 08:47:30|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1085|1083.5|3
1652431660000|2022-05-13 08:47:40|1085|1083.3|1085|1083.3|1085|1083.3|1084.8|1083|0
1652431670000|2022-05-13 08:47:50|1084.8|1083|1085|1083.3|1085|1083.3|1084.8|1083|2
1652431690000|2022-05-13 08:48:10|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|2
1652431720000|2022-05-13 08:48:40|1084.5|1083.3|1085|1083.5|1085|1083.5|1084.5|1083.3|5
1652431730000|2022-05-13 08:48:50|1084.5|1083|1084.8|1083|1084.8|1083|1084.5|1083|7
1652431740000|2022-05-13 08:49:00|1084.5||1084.5||1084.5||1084.5||0
1652431750000|2022-05-13 08:49:10|1084.3|1082.5|1084.5|1082.8|1084.5|1082.8|1084|1082.3|4
1652431770000|2022-05-13 08:49:30|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082|0
1652431780000|2022-05-13 08:49:40||1082||1082.3||1082.3||1082|0
1652431790000|2022-05-13 08:49:50||1082.5||1082.5||1082.5||1082.5|0
1652431800000|2022-05-13 08:50:00||1082||1082.3||1082.3||1082|3
1652431810000|2022-05-13 08:50:10|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|3
1652431820000|2022-05-13 08:50:20|1083.8|1082.3|1083.8|1082|1083.8|1082.3|1083.8|1082|4
1652431830000|2022-05-13 08:50:30|1083.5|1081.8|1083.5|1082|1083.5|1082|1083.5|1081.8|0
1652431840000|2022-05-13 08:50:40|1083.3|1081.8|1083|1081.8|1083.3|1081.8|1083|1081.8|2
1652431850000|2022-05-13 08:50:50|1083.3|1081.3|1082.5|1081|1083.3|1081.8|1082.5|1081|10
1652431860000|2022-05-13 08:51:00|1082.8|1080|1082|1080.3|1082.8|1080.5|1081.5|1079.8|21
1652431870000|2022-05-13 08:51:10|1082.3|1080.5|1081.5|1080|1082.3|1080.5|1081.5|1079.8|0
1652431880000|2022-05-13 08:51:20|1081.8|1079.8|1081.3|1079.5|1081.8|1080|1081.3|1079.5|2
1652431890000|2022-05-13 08:51:30||1079.8||1079.8||1079.8||1079.5|9
1652431900000|2022-05-13 08:51:40|1081.5|1079.5|1082.5|1080.8|1082.5|1080.8|1081.5|1079.5|4
1652431920000|2022-05-13 08:52:00|1081.8|1080|1081.3|1079.8|1081.8|1080|1081|1079.3|20
1652431930000|2022-05-13 08:52:10|1081.5|1079.5|1081.3|1079.8|1081.8|1079.8|1081|1079.5|2
1652431940000|2022-05-13 08:52:20|1081.5|1080|1081.3|1079.5|1081.5|1080|1081.3|1079.5|4
1652431950000|2022-05-13 08:52:30|1080.8|1079|1081.5|1079.8|1081.5|1079.8|1080.8|1079|18
1652431960000|2022-05-13 08:52:40||1080||1080||1080||1080|0
1652431970000|2022-05-13 08:52:50|1082.3|1080.5|1082.3|1081|1082.3|1081|1082.3|1080.5|16
1652431980000|2022-05-13 08:53:00|1082.8|1081.3|1083.5|1081.8|1083.5|1081.8|1082.8|1081.3|53
1652432000000|2022-05-13 08:53:20|||||||||5
1652432020000|2022-05-13 08:53:40|1083.3||1083.3||1083.3||1083.3||0
1652432030000|2022-05-13 08:53:50|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|14
1652432040000|2022-05-13 08:54:00|1082.8|1081|1082|1080.3|1082.8|1081|1082|1080.3|2
1652432050000|2022-05-13 08:54:10|1081.8|1080|1081.8|1080.3|1082|1080.3|1081.3|1079.5|12
1652432060000|2022-05-13 08:54:20|1081.5|1080|1081.5|1079.8|1081.5|1080|1081.5|1079.8|0
1652432070000|2022-05-13 08:54:30|1081.8|1080|1081.8|1080|1082|1080.5|1081.8|1080|3
1652432090000|2022-05-13 08:54:50|1081.5|1079.8|1082.5|1081|1082.5|1081|1081.5|1079.8|9
1652432100000|2022-05-13 08:55:00|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|3
1652432110000|2022-05-13 08:55:10|1082.8|1081|1082.5|1081|1082.8|1081|1082.5|1080.8|1
1652432120000|2022-05-13 08:55:20|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|2
1652432130000|2022-05-13 08:55:30|1083|1081.3|1084|1082.3|1084|1082.3|1083|1081.3|2
1652432140000|2022-05-13 08:55:40|1084.3|1083|1084.3|1083|1084.3|1083|1084.3|1083|28
1652432150000|2022-05-13 08:55:50|1084.5||1084.8||1084.8||1084.5||28
1652432160000|2022-05-13 08:56:00|1085|1083.3|1085.3|1083.8|1085.3|1083.8|1085|1083.3|7
1652432170000|2022-05-13 08:56:10|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|18
1652432180000|2022-05-13 08:56:20|1085.3||1085.3||1085.3||1085.3||6
1652432190000|2022-05-13 08:56:30|1084|1082.3|1083.5|1082|1084|1082.3|1083.5|1082|21
1652432200000|2022-05-13 08:56:40|1083.3|1081.5|1083|1081.3|1083.3|1081.8|1083|1081.3|2
1652432210000|2022-05-13 08:56:50|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|4
1652432220000|2022-05-13 08:57:00|1083.8|1082|1083.8|1081.8|1083.8|1082|1083.5|1081.8|2
1652432230000|2022-05-13 08:57:10|1084|1082|1084|1082.5|1084.3|1082.5|1084|1082|0
1652432250000|2022-05-13 08:57:30|1084.8|1083|1084.8|1083.3|1084.8|1083.3|1084.8|1083|2
1652432260000|2022-05-13 08:57:40|1084.5|1083|1083.3|1081.5|1084.5|1083|1083|1081.5|4
1652432270000|2022-05-13 08:57:50|1083.5|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|2
1652432280000|2022-05-13 08:58:00|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1652432320000|2022-05-13 08:58:40|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|5
1652432330000|2022-05-13 08:58:50|1084.3|1083|1084.3|1082.5|1084.3|1083|1084.3|1082.5|2
1652432340000|2022-05-13 08:59:00|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|0
1652432370000|2022-05-13 08:59:30|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|1
1652432380000|2022-05-13 08:59:40|1083.5|1081.8|1084.3|1082.5|1084.3|1082.8|1083|1081.3|19
1652432400000|2022-05-13 09:00:00|1084|1082|1082.5|1080.8|1084|1082|1082.5|1080.8|12
1652432410000|2022-05-13 09:00:10|1082.3|1080.5|1083|1081.3|1083|1081.5|1082.3|1080.5|14
1652432420000|2022-05-13 09:00:20|1084|1081.5|1084|1082.5|1084.3|1082.8|1084|1081.5|14
1652432430000|2022-05-13 09:00:30|1084.3|1082.8|1084|1082.3|1084.3|1082.8|1084|1082.3|6
1652432450000|2022-05-13 09:00:50|1083.8|1082.5|1083.8|1082.5|1083.8|1082.5|1083.8|1082.5|1
1652432460000|2022-05-13 09:01:00|1084.3|1082.8|1083.5|1081.8|1084.3|1082.8|1083.5|1081.8|8
1652432470000|2022-05-13 09:01:10||1082||1082||1082||1082|10
1652432480000|2022-05-13 09:01:20|1083.8|1082.3|1083.8|1082.3|1084.3|1082.5|1083.8|1082.3|4
1652432500000|2022-05-13 09:01:40|||||||||7
1652432520000|2022-05-13 09:02:00|1083.5|1082|1083.3|1081.5|1083.5|1082|1083.3|1081.5|0
1652432530000|2022-05-13 09:02:10|1083.8|1081.8|1083.5|1081.8|1083.8|1082|1083.5|1081.8|3
1652432540000|2022-05-13 09:02:20|1083.8|1082|1084|1082.3|1084|1082.3|1083.8|1082|6
1652432550000|2022-05-13 09:02:30|1084.3|1082.5|1084|1082.3|1084.5|1082.8|1084|1082.3|0
1652432560000|2022-05-13 09:02:40|1083.8|1082|1083.5|1081.8|1083.8|1082|1083.5|1081.8|1
1652432570000|2022-05-13 09:02:50||1082||1081.8||1082||1081.8|3
1652432580000|2022-05-13 09:03:00|1083.3|1081.3|1082.3|1080.8|1083.3|1081.3|1082.3|1080.5|0
1652432590000|2022-05-13 09:03:10|1081.8|1080.5|1082.3|1080.8|1082.3|1080.8|1081.8|1080|16
1652432600000|2022-05-13 09:03:20|1082.5|1081|1083|1081.3|1083|1081.3|1082.5|1080.8|3
1652432610000|2022-05-13 09:03:30|1082.8|1081.5|1083|1081.5|1083|1081.5|1082.8|1081.5|2
1652432630000|2022-05-13 09:03:50|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|3
1652432640000|2022-05-13 09:04:00|1083.3|1081.8|1083.5|1081.8|1083.5|1081.8|1083.3|1081.5|1
1652432650000|2022-05-13 09:04:10|1084.3|1082|1084|1082.3|1084.3|1082.5|1083.8|1082|7
1652432670000|2022-05-13 09:04:30|1084.5|1082.5|1084.5|1082.8|1084.5|1082.8|1084.5|1082.5|4
1652432680000|2022-05-13 09:04:40|1084.3|1082.5|1084.5|1082.8|1084.5|1082.8|1084.3|1082.5|0
1652432690000|2022-05-13 09:04:50|1084.8|1083|1084.8|1083.3|1085|1083.3|1084.8|1082.8|7
1652432700000|2022-05-13 09:05:00|1085|1083|1084.8|1083|1085|1083|1084.5|1082.8|1
1652432710000|2022-05-13 09:05:10||1083.3||1083||1083.3||1083|1
1652432720000|2022-05-13 09:05:20|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|8
1652432730000|2022-05-13 09:05:30|1083.8|1082|1084|1082.5|1084|1082.5|1083.8|1082|3
1652432740000|2022-05-13 09:05:40|1083.5|1082|1083.5|1082.3|1083.5|1082.3|1083.5|1081.8|3
1652432750000|2022-05-13 09:05:50|1084|1082.5|1084.5|1082.8|1084.5|1082.8|1084|1082.5|5
1652432760000|2022-05-13 09:06:00||1083||1083||1083||1083|1
1652432770000|2022-05-13 09:06:10||1082.8||1082.8||1082.8||1082.8|9
1652432780000|2022-05-13 09:06:20|1084.8|1083|1085|1083.3|1085|1083.3|1084.5|1083|13
1652432790000|2022-05-13 09:06:30|1084.8|1083|1084.8|1083|1084.8|1083.5|1084.8|1083|17
1652432800000|2022-05-13 09:06:40|1084.5|1083.3|1084.8|1083|1084.8|1083.3|1084.5|1083|5
1652432810000|2022-05-13 09:06:50|1084.5|1082.8|1085|1083.3|1085|1083.3|1084.5|1082.8|8
1652432820000|2022-05-13 09:07:00|1084.8|1083.5|1085|1083.3|1085|1083.5|1084.8|1083|10
1652432830000|2022-05-13 09:07:10|||||||||3
1652432840000|2022-05-13 09:07:20||1083.5||1083.3||1083.5||1083.3|2
1652432860000|2022-05-13 09:07:40|1084.8|1083|1085|1083.3|1085|1083.3|1084.8|1083|0
1652432870000|2022-05-13 09:07:50|1085.5|1083.5|1085.5|1083.8|1085.5|1083.8|1085.5|1083.5|4
1652432880000|2022-05-13 09:08:00|1085.3|1083.5|1084.8|1083.5|1085.3|1083.5|1084.8|1083.5|1
1652432890000|2022-05-13 09:08:10|1085||1085||1085||1085||2
1652432900000|2022-05-13 09:08:20|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1652432910000|2022-05-13 09:08:30|1085|1083.5|1085.3|1083.8|1085.3|1083.8|1085|1083.5|2
1652432920000|2022-05-13 09:08:40||1084||1083.8||1084||1083.8|0
1652432930000|2022-05-13 09:08:50|1085|1084|1085.8|1084|1085.8|1084|1085|1084|3
1652432940000|2022-05-13 09:09:00|1085.5|1084.3|1085.8|1084.3|1086|1084.5|1085.5|1084|3
1652432950000|2022-05-13 09:09:10|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1652432960000|2022-05-13 09:09:20|1085.3|1083.8|1085.5|1083.8|1085.5|1084|1085.3|1083.8|1
1652432970000|2022-05-13 09:09:30|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|0
1652432990000|2022-05-13 09:09:50|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|2
1652433000000|2022-05-13 09:10:00|1086|1084.3|1086|1084.5|1086|1084.5|1085.8|1084|5
1652433010000|2022-05-13 09:10:10|1086.5|1084.8|1087|1085|1087|1085|1086.5|1084.8|6
1652433020000|2022-05-13 09:10:20|1087.5|1085.3|1087.5|1085.5|1087.5|1085.5|1087.5|1085.3|1
1652433030000|2022-05-13 09:10:30|1087.3|1085.8|1087|1085|1087.5|1085.8|1086.8|1085|2
1652433040000|2022-05-13 09:10:40|1086.8||1086.8||1086.8||1086.8||0
1652433050000|2022-05-13 09:10:50|1086.5||1086.8||1086.8||1086.5||0
1652433060000|2022-05-13 09:11:00|1086.5|1084.5|1086|1084.5|1086.5|1084.5|1086|1084.3|5
1652433070000|2022-05-13 09:11:10||1084.3||1084.5||1084.5||1084.3|2
1652433080000|2022-05-13 09:11:20|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1652433090000|2022-05-13 09:11:30|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.5|1083.8|2
1652433100000|2022-05-13 09:11:40||1084||1084||1084||1084|3
1652433110000|2022-05-13 09:11:50|1085|1083.3|1086.3|1084.5|1086.3|1084.5|1085|1083.3|22
1652433120000|2022-05-13 09:12:00|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|5
1652433130000|2022-05-13 09:12:10||1084.8||1084.8||1084.8||1084.8|0
1652433140000|2022-05-13 09:12:20||1085||1084.8||1085||1084.8|1
1652433160000|2022-05-13 09:12:40|1086.8|1085|1086.8|1085.3|1086.8|1085.3|1086.8|1085|1
1652433180000|2022-05-13 09:13:00||1085||1085||1085||1085|1
1652433190000|2022-05-13 09:13:10|||||||||1
1652433200000|2022-05-13 09:13:20|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|5
1652433220000|2022-05-13 09:13:40|1087|1085.3|1087|1085.3|1087|1085.3|1087|1085.3|7
1652433230000|2022-05-13 09:13:50|1087.5|1086|1087.8|1086.3|1087.8|1086.3|1087.5|1086|1
1652433240000|2022-05-13 09:14:00|1087.5|1086|1087.3|1085.5|1087.8|1086|1087.3|1085.5|7
1652433250000|2022-05-13 09:14:10||1085.8||1085.8||1085.8||1085.5|0
1652433260000|2022-05-13 09:14:20|1087|1085.5|1086.8|1085.3|1087|1085.5|1086.8|1085.3|1
1652433280000|2022-05-13 09:14:40|1086.5|1085|1084.8|1083.3|1086.5|1085|1084.8|1083.3|14
1652433290000|2022-05-13 09:14:50||1083||1083.3||1083.3||1083|1
1652433300000|2022-05-13 09:15:00|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|4
1652433310000|2022-05-13 09:15:10|1084||1084||1084||1084||9
1652433320000|2022-05-13 09:15:20||1082.3||1082.5||1082.5||1082.3|3
1652433330000|2022-05-13 09:15:30|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|5
1652433360000|2022-05-13 09:16:00|1085.3|1083.3|1085|1083.3|1085.5|1083.8|1085|1083.3|3
1652433370000|2022-05-13 09:16:10|1084.8|1083|1085|1083.3|1085|1083.3|1084.8|1083|8
1652433380000|2022-05-13 09:16:20|1084.8|1083|1084.5|1082.8|1084.8|1083|1084.5|1082.8|0
1652433400000|2022-05-13 09:16:40|1084|1082.5|1085|1083.3|1085|1083.3|1084|1082.3|12
1652433420000|2022-05-13 09:17:00|1084.8|1083|1085.5|1083.5|1085.5|1083.5|1084.5|1083|3
1652433430000|2022-05-13 09:17:10|1085|1083.3|1085.3|1083.3|1085.3|1083.3|1085|1083.3|3
1652433440000|2022-05-13 09:17:20|1085|1083.5|1085|1083.3|1085|1083.5|1085|1083.3|10
1652433450000|2022-05-13 09:17:30|1085.5|1083.5|1085.5|1083.8|1085.5|1083.8|1085.5|1083.5|1
1652433460000|2022-05-13 09:17:40|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|2
1652433470000|2022-05-13 09:17:50|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|3
1652433480000|2022-05-13 09:18:00|1085.3|1083.5|1086.8|1084.8|1086.8|1084.8|1085.3|1083.5|40
1652433490000|2022-05-13 09:18:10|1085.8|1084.3|1086.3|1084.3|1086.3|1084.3|1085.8|1084|6
1652433500000|2022-05-13 09:18:20|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1
1652433510000|2022-05-13 09:18:30|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|12
1652433520000|2022-05-13 09:18:40|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|2
1652433530000|2022-05-13 09:18:50|1086|1084.3|1085.5|1084|1086|1084.3|1085.5|1084|1
1652433540000|2022-05-13 09:19:00|1085.3|1083.8|1084.8|1083|1085.3|1083.8|1084.8|1083|1
1652433550000|2022-05-13 09:19:10|1084.5|1082.8|1083.8|1082.3|1084.5|1082.8|1083.8|1082.3|1
1652433560000|2022-05-13 09:19:20|1084.5|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.8|3
1652433570000|2022-05-13 09:19:30|1084.5|1082.8|1084.3|1083|1084.5|1083|1084.3|1082.8|6
1652433580000|2022-05-13 09:19:40|1084|1082.5|1084|1082.3|1084|1082.8|1084|1082.3|8
1652433590000|2022-05-13 09:19:50|1083.5|1082|1084|1082.3|1084.3|1082.5|1083.5|1082|36
1652433600000|2022-05-13 09:20:00|1083.5|1082|1083|1081.3|1083.5|1082|1083|1081.3|18
1652433610000|2022-05-13 09:20:10|1082.8|1081.5|1083.5|1081.8|1083.5|1081.8|1082.8|1081.5|3
1652433620000|2022-05-13 09:20:20|1083.3|1081.5|1083.3|1081.8|1083.5|1081.8|1083.3|1081.5|17
1652433630000|2022-05-13 09:20:30|1083.5|1081.5|1083.5|1081.8|1083.5|1081.8|1083.5|1081.5|2
1652433640000|2022-05-13 09:20:40|1084|1082|1084|1082.3|1084|1082.3|1084|1082|2
1652433650000|2022-05-13 09:20:50|1084.5|1082.5|1084|1082.5|1084.5|1082.5|1083.3|1081.5|24
1652433660000|2022-05-13 09:21:00|1083.8||1084.3||1084.5||1083.8||2
1652433670000|2022-05-13 09:21:10|1084.5|1082.8|1083.5|1081.8|1084.8|1082.8|1083.3|1081.5|8
1652433680000|2022-05-13 09:21:20|1083.8|1081.5|1083.8|1082.3|1083.8|1082.3|1083.8|1081.5|0
1652433700000|2022-05-13 09:21:40||1082||1082.3||1082.3||1082|2
1652433710000|2022-05-13 09:21:50|1084|1082|1084|1082.5|1084|1082.5|1083.8|1082|0
1652433720000|2022-05-13 09:22:00|1084.3|1082.8|1084.8|1083|1084.8|1083|1084.3|1082.8|5
1652433730000|2022-05-13 09:22:10|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083.3|1
1652433740000|2022-05-13 09:22:20|1084.5|1082.8|1084.8|1082.8|1084.8|1082.8|1084.3|1082.3|0
1652433750000|2022-05-13 09:22:30|1084.5|1083|1084.8|1083|1084.8|1083|1084.5|1083|0
1652433770000|2022-05-13 09:22:50|1085|1083.3|1084.5|1082.8|1085|1083.8|1084.5|1082.8|10
1652433780000|2022-05-13 09:23:00|1084.8||1084.5||1084.8||1084.5||0
1652433800000|2022-05-13 09:23:20|1084.8|1083|1084.5|1083|1084.8|1083|1084.5|1082.8|1
1652433830000|2022-05-13 09:23:50|1084|1082.3|1083.8|1082.3|1084|1082.3|1083.8|1082.3|9
1652433840000|2022-05-13 09:24:00|1083.5|1082|1083.5|1082|1083.5|1082|1083.3|1081.8|1
1652433850000|2022-05-13 09:24:10|1083.3|1081.8|1083.5|1082|1083.8|1082.3|1083.3|1081.8|3
1652433860000|2022-05-13 09:24:20|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|4
1652433870000|2022-05-13 09:24:30|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|8
1652433880000|2022-05-13 09:24:40||1082.5||1082.5||1082.5||1082.5|0
1652433890000|2022-05-13 09:24:50|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|8
1652433900000|2022-05-13 09:25:00|1083.8|1081.5|1082.8|1081.3|1083.8|1081.5|1082.8|1081.3|7
1652433910000|2022-05-13 09:25:10|1082.5|1081|1084|1082.3|1084|1082.3|1082.5|1081|4
1652433920000|2022-05-13 09:25:20|1084.3|1082.5|1084|1082.3|1084.3|1082.5|1084|1082.3|1
1652433950000|2022-05-13 09:25:50|1084.5|1082.5|1084.3|1082.5|1084.5|1082.5|1084.3|1082.5|16
1652433960000|2022-05-13 09:26:00|1083.8|1082|1083.5|1081.8|1083.8|1082|1083.5|1081.8|0
1652433970000|2022-05-13 09:26:10|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|3
1652433980000|2022-05-13 09:26:20||1082.3||1082.3||1082.3||1082|0
1652433990000|2022-05-13 09:26:30|1084.3|1082.8|1083.8|1082.3|1084.8|1083|1083.8|1082|6
1652434000000|2022-05-13 09:26:40|1083.5|1082|1083.5|1081.8|1083.5|1082|1083.5|1081.8|0
1652434010000|2022-05-13 09:26:50|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|0
1652434020000|2022-05-13 09:27:00|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|2
1652434030000|2022-05-13 09:27:10|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|0
1652434050000|2022-05-13 09:27:30|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|0
1652434060000|2022-05-13 09:27:40|1082.8|1081|1083.3|1081.5|1083.5|1081.8|1082.8|1081|1
1652434070000|2022-05-13 09:27:50|1082.8|1081|1083|1081.5|1083|1081.5|1082.8|1081|12
1652434080000|2022-05-13 09:28:00|1082.5|1081.3|1082.5|1081|1082.5|1081.3|1082.5|1081|3
1652434090000|2022-05-13 09:28:10|1082|1080.8|1082.5|1080.8|1082.5|1081.3|1082|1080.8|17
1652434100000|2022-05-13 09:28:20|1082.3|1080.5|1082|1080.5|1082.3|1080.5|1081.8|1080.3|25
1652434110000|2022-05-13 09:28:30|1082.3|1080.3|1082|1080.5|1082.3|1080.8|1082|1080.3|5
1652434120000|2022-05-13 09:28:40|1082.3|1080.3|1082|1080.5|1082.3|1080.8|1081.8|1080.3|11
1652434130000|2022-05-13 09:28:50||1080.8||1080.5||1080.8||1080.5|0
1652434140000|2022-05-13 09:29:00|1081.8|1080.8|1082.3|1081|1082.3|1081|1081.8|1080.5|7
1652434150000|2022-05-13 09:29:10|1082.5|1080.8|1082.5|1081|1082.5|1081.3|1082.5|1080.8|13
1652434160000|2022-05-13 09:29:20|1082.8|1081.3|1080.5|1079|1083|1081.3|1080.5|1078.8|78
1652434170000|2022-05-13 09:29:30||1078.8||1079||1079||1078.8|6
1652434180000|2022-05-13 09:29:40|1080.3|1078.8|1080|1078.5|1080.3|1078.8|1080|1078.5|32
1652434190000|2022-05-13 09:29:50|1079.8|1078|1079.8|1078.3|1079.8|1078.3|1079.8|1078|1
1652434200000|2022-05-13 09:30:00|1078.8|1078|1078.8|1077.3|1078.8|1078.3|1078.8|1077|9
1652434210000|2022-05-13 09:30:10|1079.3|1077.5|1078.3|1076.5|1079.3|1077.5|1078.3|1076.3|27
1652434220000|2022-05-13 09:30:20|1078.5|1076.8|1078.5|1076.8|1078.5|1077|1078.3|1076.5|4
1652434230000|2022-05-13 09:30:30|1079|1077|1079|1077.3|1079|1077.5|1079|1077|6
1652434240000|2022-05-13 09:30:40|1078.3|1077.5|1078.3|1076.5|1078.3|1077.5|1078.3|1076.5|38
1652434250000|2022-05-13 09:30:50||1076.8||1076.8||1076.8||1076.5|0
1652434260000|2022-05-13 09:31:00|1078.5|1077|1078|1076.5|1078.5|1077|1078|1076.3|6
1652434270000|2022-05-13 09:31:10|1078.3||1078.3||1078.3||1078.3||0
1652434280000|2022-05-13 09:31:20|1078||1078.3||1078.3||1078||1
1652434290000|2022-05-13 09:31:30|1078|1076.3|1078|1076.3|1078|1076.3|1078|1076.3|0
1652434300000|2022-05-13 09:31:40|1077.5|1075.8|1077.8|1075.8|1077.8|1076|1077.3|1075.5|0
1652434310000|2022-05-13 09:31:50|1077.5||1077.5||1077.5||1077.5||0
1652434320000|2022-05-13 09:32:00||1075.5||1075.8||1075.8||1075.5|1
1652434340000|2022-05-13 09:32:20|||||||||2
1652434350000|2022-05-13 09:32:30|1077.3|1076|1078.5|1076.8|1078.5|1076.8|1077.3|1076|3
1652434360000|2022-05-13 09:32:40|1078.8|1076.5|1078|1076.3|1078.8|1076.5|1078|1076.3|1
1652434370000|2022-05-13 09:32:50|1078.3|1076.5|1078|1076.3|1078.3|1076.5|1078|1076.3|1
1652434380000|2022-05-13 09:33:00|1077.5|1076|1077.5|1075.8|1077.8|1076|1077.5|1075.8|6
1652434390000|2022-05-13 09:33:10|||||||||1
1652434400000|2022-05-13 09:33:20||1076||1075.8||1076||1075.8|2
1652434410000|2022-05-13 09:33:30||1076||1076||1076||1076|0
1652434420000|2022-05-13 09:33:40|1077.3|1075.8|1079|1077|1079|1077|1077.3|1075.8|9
1652434430000|2022-05-13 09:33:50|1078.8|1076.8|1079|1077|1079|1077|1078.5|1076.8|4
1652434440000|2022-05-13 09:34:00|1078.8|1077.3|1079|1077.3|1079|1077.3|1078.8|1077.3|3
1652434450000|2022-05-13 09:34:10|1078.8|1077|1078.5|1077|1078.8|1077|1078.5|1077|1
1652434460000|2022-05-13 09:34:20|1078|1076.8|1078|1076.3|1078|1076.8|1078|1076.3|4
1652434470000|2022-05-13 09:34:30|1078.5|1077|1078|1076.3|1078.5|1077|1078|1076.3|11
1652434480000|2022-05-13 09:34:40|1077.8|1076|1077.8|1076.3|1077.8|1076.3|1077.3|1075.8|10
1652434490000|2022-05-13 09:34:50|1078.3|1076.8|1078.5|1077|1078.5|1077|1078.3|1076.8|2
1652434500000|2022-05-13 09:35:00|1078.8|1076.8|1078.8|1076.8|1078.8|1076.8|1078.8|1076.8|1
1652434510000|2022-05-13 09:35:10|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|4
1652434520000|2022-05-13 09:35:20|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|0
1652434530000|2022-05-13 09:35:30|1078.5|1076.8|1078.5|1076.5|1078.5|1077|1078.5|1076.5|5
1652434540000|2022-05-13 09:35:40|1078.3||1078.3||1078.3||1078.3||4
1652434550000|2022-05-13 09:35:50|1078.5||1078.3||1078.5||1078.3||2
1652434570000|2022-05-13 09:36:10|1078|1076|1077.8|1075.8|1078.3|1076|1077.8|1075.8|3
1652434580000|2022-05-13 09:36:20|1077.5|1075.5|1077.5|1075.8|1077.5|1075.8|1077.3|1075.5|0
1652434590000|2022-05-13 09:36:30|1077.8|1076|1077.5|1075.8|1077.8|1076|1077.5|1075.8|0
1652434600000|2022-05-13 09:36:40|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|0
1652434620000|2022-05-13 09:37:00|1077.5|1075.8|1077.5|1076|1077.5|1076|1077.5|1075.8|1
1652434630000|2022-05-13 09:37:10|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1
1652434640000|2022-05-13 09:37:20||1076||1076||1076||1076|1
1652434650000|2022-05-13 09:37:30|1077.5||1077.5||1077.5||1077.5||1
1652434660000|2022-05-13 09:37:40|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|2
1652434670000|2022-05-13 09:37:50|1077.5|1075.8|1077.5|1076|1077.5|1076|1077.5|1075.8|1
1652434690000|2022-05-13 09:38:10||1076.3||1076||1076.3||1076|2
1652434700000|2022-05-13 09:38:20||1075.8||1075.8||1075.8||1075.8|1
1652434710000|2022-05-13 09:38:30|1077.3|1075.5|1077|1075.3|1077.3|1075.5|1077|1075.3|11
1652434720000|2022-05-13 09:38:40|1077.3|1075.5|1077|1075.5|1077.3|1075.5|1077|1075.3|91
1652434730000|2022-05-13 09:38:50|1076.8|1075.3|1077|1075.5|1077|1075.5|1076.5|1075.3|12
1652434740000|2022-05-13 09:39:00|1077.5|1075.8|1077|1075.3|1077.5|1075.8|1076.8|1075.3|5
1652434750000|2022-05-13 09:39:10|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1
1652434760000|2022-05-13 09:39:20|1077.8|1075.8|1078|1076.5|1078|1076.5|1077.8|1075.8|49
1652434770000|2022-05-13 09:39:30|1077.8|1076.3|1077.5|1076.3|1077.8|1076.3|1077.5|1076.3|3
1652434780000|2022-05-13 09:39:40|1078|1076|1078|1076.3|1078|1076.3|1078|1076|6
1652434790000|2022-05-13 09:39:50|1078.3|1076.5|1078.5|1076.8|1078.5|1076.8|1078.3|1076.5|12
1652434800000|2022-05-13 09:40:00|1078.3|1076.3|1078|1076.3|1078.5|1076.3|1078|1076.3|1
1652434810000|2022-05-13 09:40:10||1076.5||1076.5||1076.5||1076.5|50
1652434820000|2022-05-13 09:40:20||1076.8||1076.8||1076.8||1076.8|0
1652434830000|2022-05-13 09:40:30|1077.8|1076|1077.8|1076|1077.8|1076|1077.5|1076|3
1652434840000|2022-05-13 09:40:40||1076.3||1076.3||1076.3||1076.3|0
1652434850000|2022-05-13 09:40:50|1077.5|1076|1077.5|1076.3|1077.5|1076.3|1077.5|1076|5
1652434860000|2022-05-13 09:41:00|1077.8|1076|1077.8|1076|1078|1076.3|1077.8|1076|1
1652434880000|2022-05-13 09:41:20|1078|1076.5|1078.5|1077|1078.5|1077|1078|1076.3|3
1652434890000|2022-05-13 09:41:30|1078.8|1077.3|1079.3|1077.8|1079.3|1077.8|1078.8|1077.3|21
1652434900000|2022-05-13 09:41:40|1079.5|1077.5|1079.5|1077.8|1079.5|1077.8|1079.3|1077.5|15
1652434910000|2022-05-13 09:41:50|1079.3|1077.5|1078.8|1077.3|1079.3|1077.5|1078.5|1077|36
1652434920000|2022-05-13 09:42:00|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|14
1652434930000|2022-05-13 09:42:10|1079.3|1077.8|1079.5|1078|1079.5|1078|1079.3|1077.8|55
1652434940000|2022-05-13 09:42:20|1079.3|1077.5|1079|1077.3|1079.3|1077.8|1078.8|1077|34
1652434950000|2022-05-13 09:42:30|1079.3|1077.5|1079.5|1077.8|1079.5|1077.8|1079.3|1077.5|13
1652434960000|2022-05-13 09:42:40|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|1079|1077.5|6
1652434970000|2022-05-13 09:42:50|1079|1077|1078.5|1077|1079|1077|1078.5|1077|0
1652434980000|2022-05-13 09:43:00|1078.8|1077.3|1079|1077.3|1079|1077.3|1078.8|1077.3|0
1652434990000|2022-05-13 09:43:10|1078.8|1076.8|1078.5|1077|1078.8|1077|1078.5|1076.8|7
1652435000000|2022-05-13 09:43:20|||||||||7
1652435010000|2022-05-13 09:43:30||1076.8||1076.8||1076.8||1076.8|5
1652435030000|2022-05-13 09:43:50|1078.8|1077|1079.3|1077.8|1079.3|1077.8|1078.8|1077|4
1652435040000|2022-05-13 09:44:00|1079|1077.3|1079|1077.5|1079|1077.5|1079|1077.3|35
1652435060000|2022-05-13 09:44:20|||||||||66
1652435070000|2022-05-13 09:44:30|1079.3|1077.8|1078.8|1077|1079.3|1077.8|1078.8|1077|8
1652435080000|2022-05-13 09:44:40|1078.5|1076.8|1078.3|1076.5|1078.5|1076.8|1078.3|1076.3|30
1652435090000|2022-05-13 09:44:50|1078||1078.3||1078.3||1078||3
1652435100000|2022-05-13 09:45:00|1078.5|1076.8|1078.3|1076.8|1078.5|1076.8|1078.3|1076.8|0
1652435110000|2022-05-13 09:45:10|1078|1076.3|1078|1076.3|1078|1076.3|1078|1076|10
1652435120000|2022-05-13 09:45:20|1078.5|1076.8|1079.3|1077.8|1079.5|1077.8|1078.5|1076.8|8
1652435130000|2022-05-13 09:45:30|1079.5|1078|1079|1077.3|1079.5|1078|1079|1077.3|13
1652435140000|2022-05-13 09:45:40|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1077|3
1652435150000|2022-05-13 09:45:50|1079.3|1076.8|1079.3|1077.5|1079.3|1077.5|1079.3|1076.8|8
1652435160000|2022-05-13 09:46:00|1079.5|1077.8|1079.3|1077.8|1079.5|1077.8|1079.3|1077.5|0
1652435170000|2022-05-13 09:46:10|1079|1077.5|1079.3|1077.5|1079.3|1077.5|1079|1077.3|2
1652435180000|2022-05-13 09:46:20|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|3
1652435190000|2022-05-13 09:46:30|1079.3|1078|1079.5|1078|1079.5|1078|1079.3|1077.8|5
1652435200000|2022-05-13 09:46:40|1079.3|1077.8|1078.8|1077|1079.3|1077.8|1078.8|1077|18
1652435210000|2022-05-13 09:46:50||1077.3||1077||1077.3||1077|2
1652435220000|2022-05-13 09:47:00|1080.3|1078.5|1080.3|1078.5|1080.5|1078.5|1080|1078.3|16
1652435230000|2022-05-13 09:47:10|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.3|1078.8|13
1652435240000|2022-05-13 09:47:20|1080.3|1078.5|1080.5|1078.5|1080.5|1078.5|1080.3|1078.5|7
1652435250000|2022-05-13 09:47:30||1078.8||1079||1079||1078.8|11
1652435260000|2022-05-13 09:47:40||1079.3||1079||1079.3||1078.8|29
1652435270000|2022-05-13 09:47:50|1080.3|1078.5|1080|1078.5|1080.3|1078.5|1080|1078.3|16
1652435280000|2022-05-13 09:48:00|||||||||1
1652435290000|2022-05-13 09:48:10||1078.8||1078.5||1078.8||1078.5|0
1652435300000|2022-05-13 09:48:20|1079.8|1078.3|1079.5|1078|1079.8|1078.3|1079.5|1078|1
1652435310000|2022-05-13 09:48:30|1079.8|1078.3|1080|1078.3|1080|1078.3|1079.8|1078.3|2
1652435320000|2022-05-13 09:48:40||1078.5||1078.5||1078.5||1078.5|0
1652435330000|2022-05-13 09:48:50||1078.3||1078.3||1078.3||1078.3|0
1652435340000|2022-05-13 09:49:00|1079.8|1078|1079.8|1078.3|1079.8|1078.3|1079.8|1078|0
1652435350000|2022-05-13 09:49:10||1078||1078.3||1078.3||1078|0
1652435360000|2022-05-13 09:49:20|1080|1078.5|1080.5|1079|1080.5|1079|1080|1078.5|1
1652435370000|2022-05-13 09:49:30||1078.8||1078.8||1078.8||1078.8|10
1652435380000|2022-05-13 09:49:40|1080.3|1078.5|1079.3|1077.8|1080.3|1078.5|1079.3|1077.5|39
1652435390000|2022-05-13 09:49:50|1079.5|1078|1080.5|1078.5|1080.5|1078.8|1079.5|1077.8|4
1652435400000|2022-05-13 09:50:00|1080.3|1078.8|1080.5|1078.8|1080.5|1078.8|1080.3|1078.8|1
1652435410000|2022-05-13 09:50:10|1080.3|1078.5|1080.5|1079|1080.5|1079|1080.3|1078.5|0
1652435420000|2022-05-13 09:50:20||1078.5||1078.8||1078.8||1078.5|31
1652435450000|2022-05-13 09:50:50|1080.3|1078.5|1080|1078|1080.3|1078.5|1080|1078|12
1652435460000|2022-05-13 09:51:00|1079.8|1078.3|1079.5|1078|1079.8|1078.3|1079.5|1077.8|1
1652435470000|2022-05-13 09:51:10|1079.3|1077.8|1080|1078.3|1080|1078.3|1079.3|1077.8|17
1652435480000|2022-05-13 09:51:20|1080.3|1078.5|1080|1078.3|1080.3|1078.5|1080|1078.3|2
1652435500000|2022-05-13 09:51:40|1080.3|1078.5|1080|1078.3|1080.3|1078.5|1080|1078.3|10
1652435510000|2022-05-13 09:51:50|1079.5|1078|1079.5|1077.8|1079.5|1078|1079.5|1077.8|13
1652435520000|2022-05-13 09:52:00|1080.3|1078.5|1080.5|1078.8|1080.5|1079|1080.3|1078.5|5
1652435530000|2022-05-13 09:52:10|1080.3|1078.5|1080.3|1078.8|1080.3|1078.8|1080.3|1078.5|1
1652435540000|2022-05-13 09:52:20||1078.5||1078.8||1078.8||1078.5|0
1652435550000|2022-05-13 09:52:30|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1078.8|16
1652435560000|2022-05-13 09:52:40||1078.8||1079||1079||1078.8|0
1652435580000|2022-05-13 09:53:00|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|12
1652435590000|2022-05-13 09:53:10|1080.5|1078.8|1080.5|1079|1080.5|1079|1080.5|1078.8|4
1652435600000|2022-05-13 09:53:20|1080.3|1078.8|1080.3|1078.5|1080.3|1078.8|1080.3|1078.5|2
1652435610000|2022-05-13 09:53:30|1080|1078.8|1080|1078.5|1080|1078.8|1080|1078.5|0
1652435620000|2022-05-13 09:53:40|1080.3||1080.3||1080.3||1080.3||2
1652435630000|2022-05-13 09:53:50|1080|1078.3|1080.5|1078.8|1080.5|1078.8|1080|1078.3|1
1652435640000|2022-05-13 09:54:00|1080.3|1078.5|1080.3|1078.5|1080.3|1078.8|1080.3|1078.5|9
1652435660000|2022-05-13 09:54:20|1080|1078.8|1080.5|1078.8|1080.5|1078.8|1080|1078.8|7
1652435670000|2022-05-13 09:54:30|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|1
1652435680000|2022-05-13 09:54:40|1080|1078.3|1080|1078.5|1080.3|1078.8|1079.8|1078.3|29
1652435690000|2022-05-13 09:54:50|1079.8|1078|1079.3|1077.5|1079.8|1078.3|1079.3|1077.5|20
1652435700000|2022-05-13 09:55:00|1079|1077.3|1079.3|1077.8|1079.3|1077.8|1079|1077.3|41
1652435710000|2022-05-13 09:55:10|1079|1077.5|1079|1077.5|1079|1077.8|1079|1077.5|14
1652435720000|2022-05-13 09:55:20|1078.5|1077|1078.3|1076.8|1079|1077.5|1078.3|1076.5|63
1652435730000|2022-05-13 09:55:30|1078|1076.5|1077.8|1076|1078|1076.5|1077.5|1075.8|13
1652435740000|2022-05-13 09:55:40|1077.5||1077.5||1077.5||1077.5||1
1652435750000|2022-05-13 09:55:50|1077.3|1075.8|1078.3|1076.5|1078.3|1076.8|1077.3|1075.5|9
1652435760000|2022-05-13 09:56:00|1078|1076|1077.5|1076|1078|1076.3|1077.5|1075.8|9
1652435770000|2022-05-13 09:56:10|1078.5|1076.5|1077.8|1076.3|1078.5|1076.5|1077.8|1076|19
1652435780000|2022-05-13 09:56:20|1077.5|1076|1078.3|1076.8|1078.3|1076.8|1077.3|1076|16
1652435790000|2022-05-13 09:56:30|1077.8|1076|1077.3|1075.8|1077.8|1076|1077.3|1075.8|3
1652435800000|2022-05-13 09:56:40|1077|1076|1078|1076.3|1078|1076.3|1077|1076|2
1652435810000|2022-05-13 09:56:50|1077.8|1076|1077.8|1076.3|1077.8|1076.3|1077.5|1076|10
1652435820000|2022-05-13 09:57:00|||||||||9
1652435830000|2022-05-13 09:57:10|1077.5|1076|1077.3|1075.8|1077.5|1076|1077.3|1075.8|6
1652435840000|2022-05-13 09:57:20||1076||1075.8||1076||1075.5|15
1652435850000|2022-05-13 09:57:30|1077.8|1075.5|1077.8|1076.3|1077.8|1076.3|1077.8|1075.5|6
1652435860000|2022-05-13 09:57:40|||||||||1
1652435870000|2022-05-13 09:57:50|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|1
1652435890000|2022-05-13 09:58:10|1077.8|1076.3|1077.8|1076.3|1077.8|1076.5|1077.8|1076.3|3
1652435900000|2022-05-13 09:58:20|1078.3|1076.5|1078|1076.5|1078.3|1076.5|1078|1076|5
1652435910000|2022-05-13 09:58:30|1077.8|1076.3|1077.8|1076.3|1078|1076.3|1077.8|1076|0
1652435930000|2022-05-13 09:58:50||1076.5||1076.5||1076.5||1076.5|5
1652435940000|2022-05-13 09:59:00|1078|1076.3|1078|1076.3|1078|1076.3|1078|1076.3|1
1652435950000|2022-05-13 09:59:10||1076.5||1076.8||1076.8||1076.5|1
1652435960000|2022-05-13 09:59:20|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1076.8|2
1652435970000|2022-05-13 09:59:30|1079|1077.3|1079|1077.3|1079.3|1077.3|1079|1077.3|2
1652435980000|2022-05-13 09:59:40|1078.8|1077|1079|1077.3|1079|1077.3|1078.8|1077|0
1652435990000|2022-05-13 09:59:50|1079.5|1077.8|1079.3|1077.8|1079.5|1078|1079.3|1077.5|12
1652436000000|2022-05-13 10:00:00||1077.5||1077.5||1077.8||1077.5|3
1652436020000|2022-05-13 10:00:20|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.5|1077.5|6
1652436030000|2022-05-13 10:00:30|1080|1078|1079.8|1078|1080|1078.3|1079.8|1077.8|12
1652436040000|2022-05-13 10:00:40||1078.3||1078.3||1078.3||1078.3|0
1652436050000|2022-05-13 10:00:50|1079.5|1077.8|1079.8|1078|1079.8|1078|1079.5|1077.8|0
1652436060000|2022-05-13 10:01:00|1079.5||1079.8||1079.8||1079.5||3
1652436070000|2022-05-13 10:01:10|1079|1077.3|1078.3|1076.5|1079|1077.3|1078.3|1076.5|0
1652436080000|2022-05-13 10:01:20|1078.5|1076.8|1078.5|1076.8|1078.5|1077|1078.3|1076.3|6
1652436090000|2022-05-13 10:01:30||1076.5||1077||1077||1076.5|0
1652436100000|2022-05-13 10:01:40|1078.8|1077.3|1078.8|1077|1078.8|1077.3|1078.5|1076.8|1
1652436110000|2022-05-13 10:01:50|1078.5|1076.8|1078.3|1076.5|1078.8|1076.8|1078.3|1076.5|1
1652436120000|2022-05-13 10:02:00|1078.5|1076.8|1078.3|1077|1078.5|1077|1078.3|1076.5|0
1652436130000|2022-05-13 10:02:10|1078.5|1076.5|1078.3|1076.5|1078.5|1076.5|1078|1076.3|7
1652436140000|2022-05-13 10:02:20|1078|1076.3|1078.3|1076.5|1078.3|1076.8|1078|1076.3|2
1652436150000|2022-05-13 10:02:30|1078|1076.3|1078.8|1077|1078.8|1077|1078|1076.3|0
1652436160000|2022-05-13 10:02:40|1078.5|1076.8|1078.8|1076.8|1078.8|1076.8|1078.5|1076.8|2
1652436170000|2022-05-13 10:02:50|1078.5|1077|1078.3|1076.8|1078.5|1077|1078.3|1076.8|0
1652436180000|2022-05-13 10:03:00|1078.5|1076.3|1078.8|1077.3|1078.8|1077.3|1078.5|1076.3|15
1652436190000|2022-05-13 10:03:10|1079||1079||1079||1079||13
1652436200000|2022-05-13 10:03:20||1077.5||1077.3||1077.5||1077.3|0
1652436210000|2022-05-13 10:03:30|1078.8|1077|1078.3|1076.5|1078.8|1077|1078.3|1076.5|35
1652436220000|2022-05-13 10:03:40|1078|1076.3|1078|1076.3|1078.3|1076.5|1078|1076.3|10
1652436230000|2022-05-13 10:03:50|1078.3|1076.5|1078.3|1076.5|1078.5|1076.5|1078.3|1076.3|43
1652436240000|2022-05-13 10:04:00|1078|1076.3|1077.3|1075.8|1078.3|1076.5|1077|1075.5|12
1652436250000|2022-05-13 10:04:10|1077|1075.5|1077.3|1075.8|1077.3|1075.8|1077|1075.5|5
1652436260000|2022-05-13 10:04:20|1077.5|1075.5|1077|1075.3|1077.5|1075.5|1077|1075.3|12
1652436270000|2022-05-13 10:04:30|1076.5|1074.8|1075.5|1074|1076.5|1074.8|1075.5|1074|67
1652436280000|2022-05-13 10:04:40|1075.8||1075.5||1075.8||1075.5||31
1652436290000|2022-05-13 10:04:50|1074.8|1073.8|1074.8|1073.3|1074.8|1074|1074.5|1073|56
1652436300000|2022-05-13 10:05:00|1074.3|1073|1074.8|1073|1074.8|1073|1074.3|1072.8|28
1652436310000|2022-05-13 10:05:10|1074.3|1072.5|1074.5|1073|1074.5|1073|1073.8|1072.3|9
1652436320000|2022-05-13 10:05:20|1075|1072.8|1075|1073.3|1075|1073.3|1074.8|1072.8|2
1652436330000|2022-05-13 10:05:30|1074.8|1073|1075|1073.3|1075|1073.3|1074.8|1073|11
1652436340000|2022-05-13 10:05:40|1074.5|1073|1074.3|1072.8|1074.5|1073.3|1074.3|1072.8|2
1652436350000|2022-05-13 10:05:50||1072.5||1072.5||1072.5||1072.5|2
1652436360000|2022-05-13 10:06:00|1074|1072.8|1074.3|1072.8|1074.3|1073|1074|1072.5|6
1652436370000|2022-05-13 10:06:10||1073||1073||1073||1073|2
1652436380000|2022-05-13 10:06:20||1072.8||1072.8||1072.8||1072.8|2
1652436390000|2022-05-13 10:06:30|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|8
1652436400000|2022-05-13 10:06:40|1074.3|1073|1074.3|1072.5|1074.3|1073|1074.3|1072.5|7
1652436410000|2022-05-13 10:06:50|1074|1072.8|1073.8|1072|1074|1072.8|1073.8|1072|11
1652436420000|2022-05-13 10:07:00|1073.5|1071.8|1073.8|1072|1073.8|1072.3|1073.5|1071.8|5
1652436430000|2022-05-13 10:07:10|1073.5|1072.3|1073.3|1072|1073.5|1072.3|1073.3|1071.8|2
1652436440000|2022-05-13 10:07:20|1073.5|1071.8|1073.8|1072.3|1073.8|1072.3|1073.5|1071.8|6
1652436450000|2022-05-13 10:07:30||1072||1072||1072||1072|1
1652436460000|2022-05-13 10:07:40|1073.5|1072.3|1073.8|1072|1073.8|1072.3|1073.5|1071.8|10
1652436470000|2022-05-13 10:07:50|1074|1072.3|1073.8|1072|1074|1072.5|1073.8|1072|8
1652436480000|2022-05-13 10:08:00|1073.5|1072.3|1073.8|1072.3|1073.8|1072.3|1073.3|1072|5
1652436490000|2022-05-13 10:08:10|1073.5||1073.5||1073.8||1073.5||2
1652436500000|2022-05-13 10:08:20|1073.8|1072.5|1073.8|1072.5|1073.8|1072.5|1073.5|1072.5|3
1652436510000|2022-05-13 10:08:30|1074|1072.8|1074|1072.5|1074.3|1072.8|1074|1072.5|11
1652436520000|2022-05-13 10:08:40|1073.5|1072.3|1073.5|1072.3|1073.5|1072.3|1073.5|1072.3|2
1652436530000|2022-05-13 10:08:50|1073.3|1072|1072.8|1071.5|1073.3|1072|1072.8|1071.5|34
1652436540000|2022-05-13 10:09:00|1073|1071.8|1073.3|1071.5|1073.5|1071.8|1072.8|1071.3|11
1652436550000|2022-05-13 10:09:10|1072.5|1070.8|1072.5|1071|1072.5|1071|1072.5|1070.8|35
1652436560000|2022-05-13 10:09:20|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1
1652436570000|2022-05-13 10:09:30|||||||||2
1652436580000|2022-05-13 10:09:40||1071||1071.3||1071.5||1071|9
1652436590000|2022-05-13 10:09:50|||||||||1
1652436600000|2022-05-13 10:10:00|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.5|3
1652436610000|2022-05-13 10:10:10|||||||||1
1652436620000|2022-05-13 10:10:20|1073|1071.5|1073|1071.3|1073.3|1071.8|1072.5|1071|37
1652436630000|2022-05-13 10:10:30|1073.3|1071.5|1073.3|1071.5|1073.3|1071.8|1073|1071.5|0
1652436640000|2022-05-13 10:10:40|1073||1073.3||1073.3||1073||0
1652436650000|2022-05-13 10:10:50||1071.8||1071.5||1071.8||1071.5|3
1652436660000|2022-05-13 10:11:00|1073||1073||1073||1073||0
1652436670000|2022-05-13 10:11:10|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|3
1652436680000|2022-05-13 10:11:20||1071.5||1071.5||1071.5||1071.5|0
1652436690000|2022-05-13 10:11:30|1073|1071.8|1073|1071.3|1073.3|1071.8|1072.5|1071|5
1652436700000|2022-05-13 10:11:40|1072.8|1071|1072.5|1071|1072.8|1071.3|1072.5|1070.8|5
1652436710000|2022-05-13 10:11:50|1073|1070.8|1073.5|1072|1073.5|1072|1073|1070.8|9
1652436720000|2022-05-13 10:12:00|1073.8|1072.3|1073.5|1071.8|1073.8|1072.5|1072.8|1071|30
1652436730000|2022-05-13 10:12:10|1073.8|1072|1072.5|1071|1074|1072|1072.5|1070.8|23
1652436740000|2022-05-13 10:12:20|1072.3|1070.5|1072.3|1070.5|1072.3|1070.8|1072|1070.5|19
1652436750000|2022-05-13 10:12:30|1072|1070.3|1071.3|1069.5|1072|1070.3|1071|1069.3|49
1652436760000|2022-05-13 10:12:40|1070.5|1069|1071.3|1069.8|1071.5|1069.8|1070.5|1069|32
1652436770000|2022-05-13 10:12:50|1070.5|1069|1070.8|1069.3|1070.8|1069.3|1070.3|1068.8|32
1652436780000|2022-05-13 10:13:00|1070.5|1069|1070.8|1069.3|1070.8|1069.3|1070.5|1068.8|4
1652436790000|2022-05-13 10:13:10|1071.3|1069.5|1071|1069.5|1071.3|1069.5|1071|1069.3|3
1652436800000|2022-05-13 10:13:20||1069.3||1069.5||1069.5||1069.3|0
1652436810000|2022-05-13 10:13:30|1071.3|1069.8|1071.3|1069.5|1071.3|1069.8|1071.3|1069.5|1
1652436820000|2022-05-13 10:13:40|1071.5|1069.8|1071.8|1070|1072|1070.5|1071.5|1069.8|9
1652436830000|2022-05-13 10:13:50|1071.5|1070.3|1071|1069.5|1071.5|1070.3|1071|1069.5|5
1652436840000|2022-05-13 10:14:00|1070.8|1069|1070.3|1068.8|1070.8|1069|1070.3|1068.8|32
1652436850000|2022-05-13 10:14:10|1069.8|1068.3|1070.3|1068.8|1070.3|1068.8|1069.8|1068.3|47
1652436870000|2022-05-13 10:14:30|1070|1068.5|1069.8|1068|1070|1068.5|1069.8|1068|5
1652436880000|2022-05-13 10:14:40|1069.3|1068.3|1069|1067.5|1069.3|1068.3|1069|1067.5|282
1652436890000|2022-05-13 10:14:50|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|40
1652436900000|2022-05-13 10:15:00|1068.5|1067|1067.5|1066|1068.5|1067|1067.5|1066|50
1652436910000|2022-05-13 10:15:10||1065.5||1066||1066||1065.5|8
1652436920000|2022-05-13 10:15:20||1065.8||1066||1066||1065.8|0
1652436930000|2022-05-13 10:15:30|1068|1066.5|1068.3|1066.5|1068.3|1066.8|1068|1066.5|2
1652436940000|2022-05-13 10:15:40|1068|1066.3|1066.5|1065|1068|1066.3|1066.5|1065|48
1652436950000|2022-05-13 10:15:50|1067|1064.8|1067|1065.3|1067|1065.3|1067|1064.8|6
1652436960000|2022-05-13 10:16:00|1066.8|1065.5|1066.3|1064.8|1066.8|1065.5|1066.3|1064.5|3
1652436970000|2022-05-13 10:16:10|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1652436980000|2022-05-13 10:16:20|1065.8|1064.3|1065.5|1064|1065.8|1064.3|1065.5|1064|9
1652436990000|2022-05-13 10:16:30|1066|1064.3|1065.5|1063.8|1066|1064.3|1065.5|1063.8|36
1652437000000|2022-05-13 10:16:40|1065.3|1063.5|1064.3|1062.8|1065.3|1063.5|1064.3|1062.8|37
1652437010000|2022-05-13 10:16:50|1064|1062.5|1064.3|1062.8|1064.5|1062.8|1064|1062.5|2
1652437020000|2022-05-13 10:17:00|1064|1062.5|1064|1062.5|1064|1062.8|1064|1062.5|12
1652437030000|2022-05-13 10:17:10|1063.8|1062.3|1063.8|1062|1063.8|1062.3|1063.8|1061.8|12
1652437040000|2022-05-13 10:17:20|1063.5|1061.8|1063.3|1061.5|1063.8|1061.8|1063.3|1061.3|10
1652437050000|2022-05-13 10:17:30|1063|1061.8|1063|1061.5|1063|1061.8|1063|1061.5|8
1652437060000|2022-05-13 10:17:40|1062.5|1061.8|1063|1061.3|1063|1061.8|1062.5|1061.3|18
1652437070000|2022-05-13 10:17:50|1063.5|1061.8|1062.8|1061.3|1063.5|1061.8|1062.8|1061|9
1652437080000|2022-05-13 10:18:00|1062.5|1061|1062.3|1060.5|1062.5|1061.3|1062.3|1060.5|30
1652437090000|2022-05-13 10:18:10|1062|1060|1061.5|1059.8|1062|1060.3|1061.3|1059.8|29
1652437100000|2022-05-13 10:18:20|1061.3|1060|1061|1059.5|1061.3|1060|1061|1059.3|31
1652437110000|2022-05-13 10:18:30|1061.5|1060|1061.8|1060.3|1061.8|1060.3|1061.5|1060|6
1652437120000|2022-05-13 10:18:40|1062.8|1061|1062.8|1061|1062.8|1061.3|1062.5|1061|13
1652437140000|2022-05-13 10:19:00|1062.5|1061.3|1063|1061.3|1063|1061.3|1062.5|1061.3|3
1652437150000|2022-05-13 10:19:10|1063.3|1061.5|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|3
1652437160000|2022-05-13 10:19:20|1063|1062.8|1065|1063.5|1065.3|1063.8|1063|1062.8|28
1652437170000|2022-05-13 10:19:30|1064.8|1062.8|1063.5|1061.8|1065.3|1063.3|1063.5|1061.8|12
1652437180000|2022-05-13 10:19:40|1063.3|1061.5|1063.3|1061.8|1063.3|1061.8|1063.3|1061.5|1
1652437190000|2022-05-13 10:19:50|1064.5|1061.5|1065.3|1063.5|1065.3|1063.5|1064.5|1061.5|7
1652437200000|2022-05-13 10:20:00|1065.5|1063.8|1064.8|1063|1066.8|1065|1064.8|1063|73
1652437210000|2022-05-13 10:20:10|||||||||1
1652437220000|2022-05-13 10:20:20|1065.3|1063.3|1065.3|1063.5|1065.3|1063.5|1065.3|1063.3|1
1652437230000|2022-05-13 10:20:30|1065.5|1063.8|1066|1064|1066.8|1065|1065.5|1063.8|23
1652437240000|2022-05-13 10:20:40|1066.3|1064.3|1065.5|1063.8|1066.3|1064.3|1065.5|1063.8|0
1652437250000|2022-05-13 10:20:50||1063.5||1063.8||1063.8||1063.5|15
1652437260000|2022-05-13 10:21:00|1065.8|1064|1066|1064.3|1066|1064.3|1065.8|1064|4
1652437270000|2022-05-13 10:21:10|1065.8|1064|1065.8|1063.8|1065.8|1064|1065.8|1063.8|0
1652437280000|2022-05-13 10:21:20||1064||1063.8||1064||1063.8|0
1652437290000|2022-05-13 10:21:30|1066.3|1064|1066.5|1064.8|1066.5|1064.8|1066.3|1064|7
1652437300000|2022-05-13 10:21:40|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064.3|1
1652437310000|2022-05-13 10:21:50|1066.3|1064|1065.5|1063.8|1066.3|1064|1065.5|1063.8|4
1652437320000|2022-05-13 10:22:00|1065.8|1064|1065.8|1064|1065.8|1064|1065.8|1064|0
1652437330000|2022-05-13 10:22:10|1066|1064.3|1067.3|1065.5|1067.3|1065.5|1066|1064.3|4
1652437340000|2022-05-13 10:22:20|1067|1066|1067.8|1066.3|1067.8|1066.3|1067|1066|15
1652437350000|2022-05-13 10:22:30|1067.5|1065.8|1066.8|1065|1067.5|1065.8|1066.8|1065|8
1652437360000|2022-05-13 10:22:40|1067.5|1065.8|1068.3|1066.5|1068.5|1066.5|1067.5|1065.8|8
1652437370000|2022-05-13 10:22:50|1068.5|1066.3|1069.8|1068|1070|1068.3|1068.3|1066.3|38
1652437380000|2022-05-13 10:23:00|1069|1067.8|1070.3|1068.8|1070.3|1068.8|1069|1067.8|64
1652437390000|2022-05-13 10:23:10|1070.8|1068.5|1071|1069|1071.3|1069.5|1070.8|1068.5|68
1652437400000|2022-05-13 10:23:20|1070.8|1069.3|1071.8|1069.8|1071.8|1069.8|1070.8|1069|29
1652437410000|2022-05-13 10:23:30|1071.5|1070.3|1071.8|1069.8|1072.3|1070.3|1071.5|1069.8|4
1652437420000|2022-05-13 10:23:40|1071.5|1069.5|1071.3|1069.5|1071.5|1069.5|1071.3|1069.5|0
1652437430000|2022-05-13 10:23:50|1071|1069.3|1070.8|1069|1071|1069.3|1070.8|1069|1
1652437440000|2022-05-13 10:24:00|1071.3|1069.8|1071|1069.3|1071.5|1069.8|1071|1069.3|14
1652437450000|2022-05-13 10:24:10|1070.8|1069|1070.8|1068.8|1070.8|1069.5|1070.8|1068.8|5
1652437460000|2022-05-13 10:24:20||1069||1068.8||1069||1068.8|0
1652437470000|2022-05-13 10:24:30|1071|1069|1071.3|1069.3|1071.3|1069.3|1071|1069|2
1652437480000|2022-05-13 10:24:40|1071.5|1069.5|1071.5|1069.8|1071.5|1069.8|1071.5|1069.5|14
1652437490000|2022-05-13 10:24:50||1069.5||1069.5||1069.5||1069.5|0
1652437500000|2022-05-13 10:25:00|1071.3|1069.3|1071.3|1069.8|1072|1070|1070.8|1069.3|12
1652437510000|2022-05-13 10:25:10||1069.5||1069.5||1069.5||1069.5|0
1652437520000|2022-05-13 10:25:20|1072.3|1069.8|1072|1070.3|1072.3|1070.3|1072|1069.8|39
1652437540000|2022-05-13 10:25:40|1071.8|1069.8|1071.8|1069.8|1071.8|1070|1071.8|1069.8|22
1652437550000|2022-05-13 10:25:50|1071.3|1069.3|1071.3|1069.5|1071.3|1069.5|1071|1069.3|52
1652437560000|2022-05-13 10:26:00|1071.8|1070|1071.8|1070.3|1072.3|1070.3|1071.8|1070|11
1652437570000|2022-05-13 10:26:10||1070||1070||1070||1070|3
1652437580000|2022-05-13 10:26:20|1071.5||1071.5||1071.5||1071.5||0
1652437600000|2022-05-13 10:26:40|1071.8|1070.3|1072.5|1070.8|1072.5|1070.8|1071.8|1070.3|23
1652437610000|2022-05-13 10:26:50|1072.3|1070.5|1072.3|1070.8|1072.5|1071|1072.3|1070.5|8
1652437620000|2022-05-13 10:27:00|1072.5||1072.5||1072.5||1072.3||28
1652437630000|2022-05-13 10:27:10|1073.5|1070.5|1073.3|1071.5|1073.5|1071.5|1073|1070.5|34
1652437640000|2022-05-13 10:27:20|1073.5|1071.3|1073.3|1071.8|1073.5|1071.8|1073.3|1071.3|13
1652437650000|2022-05-13 10:27:30|1073.5|1071.3|1073|1071.3|1073.5|1071.3|1073|1071|16
1652437660000|2022-05-13 10:27:40||1071.5||1071.5||1071.5||1071.5|0
1652437670000|2022-05-13 10:27:50|1073.3|1071.3|1073.5|1071.8|1073.8|1072|1073.3|1071.3|0
1652437680000|2022-05-13 10:28:00|1073.3|1071.5|1073.3|1071.5|1073.3|1071.8|1073.3|1071.3|0
1652437690000|2022-05-13 10:28:10|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|15
1652437750000|2022-05-13 10:29:10|1071.8|1070|1071.5|1070|1071.8|1070|1071.5|1069.8|20
1652437760000|2022-05-13 10:29:20||1069.8||1070||1070||1069.8|18
1652437770000|2022-05-13 10:29:30|1072.3|1070.5|1072|1070.3|1072.3|1070.5|1072|1070|5
1652437780000|2022-05-13 10:29:40|1071.8|1070|1071.8|1070|1071.8|1070|1071.8|1070|35
1652437790000|2022-05-13 10:29:50||1070.3||1070||1070.3||1070|1
1652437800000|2022-05-13 10:30:00|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1
1652437810000|2022-05-13 10:30:10|1071.3|1069.5|1072.5|1070.3|1072.5|1070.3|1071.3|1069.5|9
1652437820000|2022-05-13 10:30:20|1072.8|1070.5|1072.3|1070.8|1072.8|1070.8|1072.3|1070.5|2
1652437840000|2022-05-13 10:30:40||1070.5||1070.3||1070.5||1070.3|1
1652437850000|2022-05-13 10:30:50||1070.5||1070.5||1070.5||1070.5|0
1652437870000|2022-05-13 10:31:10|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|14
1652437890000|2022-05-13 10:31:30|1073.3||1073.3||1073.3||1073.3||0
1652437900000|2022-05-13 10:31:40|1073|1071|1072.8|1071|1073|1071|1072.8|1071|0
1652437910000|2022-05-13 10:31:50|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|0
1652437920000|2022-05-13 10:32:00|1072.3|1070.5|1072.8|1070.8|1072.8|1070.8|1072.3|1070.5|2
1652437940000|2022-05-13 10:32:20|||||||||1
1652437980000|2022-05-13 10:33:00|1072.5|1071.3|1072.5|1071|1072.5|1071.3|1072.5|1071|1
1652437990000|2022-05-13 10:33:10|1072.3|1070.5|1072.5|1071|1072.5|1071|1072|1070.5|12
1652438000000|2022-05-13 10:33:20|1073|1071.3|1073.3|1071.3|1073.3|1071.3|1073|1071.3|3
1652438010000|2022-05-13 10:33:30|1073||1073||1073||1073||0
1652438020000|2022-05-13 10:33:40|1073.5|1071.5|1073.5|1071.8|1073.5|1071.8|1073.3|1071.5|2
1652438030000|2022-05-13 10:33:50|1073.3||1073.3||1073.3||1073.3||0
1652438040000|2022-05-13 10:34:00|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|3
1652438050000|2022-05-13 10:34:10|1073.3||1073.3||1073.3||1073.3||0
1652438060000|2022-05-13 10:34:20|1073|1070.8|1072.8|1070.8|1073|1070.8|1072.8|1070.8|3
1652438110000|2022-05-13 10:35:10|1073.3|1071|1074.5|1072.3|1074.5|1072.5|1073.3|1071|13
1652438120000|2022-05-13 10:35:20|1074.3|1073|1074.3|1072.3|1074.8|1073|1074.3|1072.3|9
1652438130000|2022-05-13 10:35:30|1074.5|1072.5|1074.8|1072.8|1074.8|1072.8|1074.5|1072.5|2
1652438140000|2022-05-13 10:35:40|1074.5|1073|1074.8|1073|1074.8|1073|1074.5|1073|0
1652438150000|2022-05-13 10:35:50|1075|1072.8|1074.5|1072.5|1075|1072.8|1074.5|1072.5|1
1652438160000|2022-05-13 10:36:00|1074.3|1072.8|1074.3|1072.5|1074.5|1072.8|1074.3|1072.5|0
1652438170000|2022-05-13 10:36:10|1074|1072.3|1074|1072.3|1074|1072.5|1074|1072|0
1652438180000|2022-05-13 10:36:20|1073.8|1072|1073.8|1072|1073.8|1072.3|1073.8|1072|8
1652438190000|2022-05-13 10:36:30|1074|1071.8|1073.3|1071.5|1074|1071.8|1073.3|1071.5|5
1652438220000|2022-05-13 10:37:00|1073|1071.3|1073|1071.3|1073|1071.3|1072.8|1071.3|11
1652438230000|2022-05-13 10:37:10|1073.5|1071.8|1073.5|1071.5|1073.5|1071.8|1073.5|1071.5|3
1652438240000|2022-05-13 10:37:20|1073.3|1071.3|1073|1071.3|1073.3|1071.3|1073|1071|0
1652438250000|2022-05-13 10:37:30|1072.8||1072.8||1072.8||1072.8||1
1652438260000|2022-05-13 10:37:40|1073|1071|1073|1071.3|1073|1071.3|1073|1071|0
1652438270000|2022-05-13 10:37:50|1072.8||1072.8||1072.8||1072.8||0
1652438300000|2022-05-13 10:38:20||1071||1071||1071||1071|0
1652438310000|2022-05-13 10:38:30|1073|1071.3|1072.8|1071|1073|1071.5|1072.8|1071|1
1652438320000|2022-05-13 10:38:40||1071.3||1071.3||1071.3||1071.3|0
1652438330000|2022-05-13 10:38:50|1073||1073||1073||1072.8||5
1652438340000|2022-05-13 10:39:00|||||||||5
1652438350000|2022-05-13 10:39:10|1072.8|1071|1073|1071|1073|1071|1072.8|1071|0
1652438360000|2022-05-13 10:39:20|1072.8||1072.8||1072.8||1072.8||0
1652438370000|2022-05-13 10:39:30|1073|1071.3|1073|1071.3|1073|1071.5|1073|1071.3|1
1652438390000|2022-05-13 10:39:50|1073.8|1071.5|1073.8|1071.8|1073.8|1071.8|1073.8|1071.5|4
1652438400000|2022-05-13 10:40:00|1073|1071.3|1073|1071.3|1073|1071.5|1073|1071.3|1
1652438410000|2022-05-13 10:40:10|1073.3|1071.5|1074.3|1072.8|1074.3|1072.8|1073.3|1071.5|8
1652438420000|2022-05-13 10:40:20|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|0
1652438430000|2022-05-13 10:40:30|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.5|1071.8|9
1652438440000|2022-05-13 10:40:40|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1
1652438450000|2022-05-13 10:40:50|1073.8|1072|1073.8|1072|1074|1072|1073.8|1071.8|1
1652438460000|2022-05-13 10:41:00|1073.5|1071.8|1073.5|1071.8|1073.8|1071.8|1073|1071.8|2
1652438470000|2022-05-13 10:41:10|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|0
1652438480000|2022-05-13 10:41:20||1072.3||1072.3||1072.3||1072.3|1
1652438490000|2022-05-13 10:41:30|1074|1072.5|1073.8|1072|1074.3|1072.5|1073.8|1072|4
1652438500000|2022-05-13 10:41:40|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|0
1652438520000|2022-05-13 10:42:00||1072||1071.8||1072||1071.8|0
1652438540000|2022-05-13 10:42:20|1073.3|1071.5|1073|1071.3|1073.3|1071.5|1073|1071.3|0
1652438550000|2022-05-13 10:42:30|1073.3|1071.5|1073.8|1072|1073.8|1072|1073.3|1071.5|3
1652438570000|2022-05-13 10:42:50|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.5|1071.8|0
1652438580000|2022-05-13 10:43:00|1073.5|1072.3|1074|1072.5|1074|1072.5|1073.5|1072.3|6
1652438590000|2022-05-13 10:43:10|1073.8|1072.3|1073.8|1072|1073.8|1072.3|1073.8|1072|2
1652438600000|2022-05-13 10:43:20|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.5|1071.8|2
1652438610000|2022-05-13 10:43:30|||||||||13
1652438660000|2022-05-13 10:44:20|1073.3|1071.5|1073.8|1072|1073.8|1072|1073.3|1071.5|2
1652438670000|2022-05-13 10:44:30||1071.8||1072||1072||1071.8|0
1652438680000|2022-05-13 10:44:40|1073.5|1071.8|1073.5|1071.8|1073.8|1071.8|1073.5|1071.8|0
1652438690000|2022-05-13 10:44:50|1073.8||1073.8||1073.8||1073.8||0
1652438700000|2022-05-13 10:45:00|1073.5|1071.5|1073.5|1071.8|1073.5|1071.8|1073.3|1071.5|2
1652438710000|2022-05-13 10:45:10|1073.8|1072.3|1074.3|1072.5|1074.3|1072.5|1073.8|1072.3|2
1652438720000|2022-05-13 10:45:20|1074||1074||1074||1074||0
1652438750000|2022-05-13 10:45:50|1073.8|1072|1074|1072.3|1074|1072.3|1073.8|1072|1
1652438760000|2022-05-13 10:46:00|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|0
1652438780000|2022-05-13 10:46:20|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072.3|1
1652438790000|2022-05-13 10:46:30|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|0
1652438820000|2022-05-13 10:47:00|1073.5|1071.8|1074|1072.3|1074|1072.3|1073.5|1071.8|0
1652438830000|2022-05-13 10:47:10|1073.8||1074||1074||1073.8||0
1652438840000|2022-05-13 10:47:20|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|0
1652438850000|2022-05-13 10:47:30|1073.5|1072.3|1074|1072.3|1074.3|1072.5|1073.5|1072.3|9
1652438860000|2022-05-13 10:47:40|1073.8|1072|1073.8|1072|1074|1072.3|1073.8|1072|1
1652438880000|2022-05-13 10:48:00|1073.5|1071.8|1073|1071|1073.5|1072|1073|1071|2
1652438890000|2022-05-13 10:48:10||1071.3||1071.3||1071.5||1071|0
1652438910000|2022-05-13 10:48:30|1072.8|1071|1073|1071.3|1073|1071.3|1072.8|1071|2
1652438920000|2022-05-13 10:48:40|1072.8||1072.8||1073||1072.8||0
1652438930000|2022-05-13 10:48:50||1071||1071.5||1071.5||1071|1
1652438940000|2022-05-13 10:49:00|1073||1073||1073||1073||4
1652438950000|2022-05-13 10:49:10|1073.3|1071.8|1073.5|1071.5|1073.5|1072|1073.3|1071.5|9
1652438960000|2022-05-13 10:49:20|1073.3|1071.8|1073.5|1071.8|1073.5|1071.8|1073.3|1071.8|1
1652438980000|2022-05-13 10:49:40|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|0
1652438990000|2022-05-13 10:49:50|1073.5|1071.8|1073.5|1072|1073.5|1072|1073.5|1071.8|3
1652439000000|2022-05-13 10:50:00|1074|1072.5|1074.3|1072.8|1074.5|1072.8|1074|1072.5|5
1652439010000|2022-05-13 10:50:10||1072.5||1072.3||1072.5||1072.3|0
1652439020000|2022-05-13 10:50:20|1074|1072|1074|1072.5|1074|1072.5|1073.8|1072|3
1652439030000|2022-05-13 10:50:30|1074.3||1074.3||1074.3||1074.3||3
1652439040000|2022-05-13 10:50:40||1072.8||1072.5||1072.8||1072.5|0
1652439060000|2022-05-13 10:51:00|1075.3|1073.5|1074.8|1073.3|1075.3|1073.5|1074.8|1072.8|8
1652439070000|2022-05-13 10:51:10||1073||1073.3||1073.3||1073|0
1652439080000|2022-05-13 10:51:20|1075.3|1073|1075.5|1073.8|1075.5|1074|1075.3|1073|3
1652439090000|2022-05-13 10:51:30|1075.3|1074|1075.3|1073.5|1075.3|1074|1075.3|1073.5|1
1652439100000|2022-05-13 10:51:40|1075.5|1074|1075.3|1074|1075.5|1074|1075.3|1074|9
1652439110000|2022-05-13 10:51:50|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|5
1652439120000|2022-05-13 10:52:00|1075.8|1074.3|1075.5|1074.3|1075.8|1074.3|1075.5|1074|1
1652439130000|2022-05-13 10:52:10|1075.3|1074|1075.3|1074|1075.3|1074|1075.3|1074|11
1652439140000|2022-05-13 10:52:20|1075.5||1075.5||1075.5||1075.5||2
1652439160000|2022-05-13 10:52:40|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074.3|1
1652439170000|2022-05-13 10:52:50|1076.3|1074.5|1076|1074.3|1076.3|1074.5|1076|1074.3|0
1652439180000|2022-05-13 10:53:00|1076.5|1074.5|1076.5|1074.8|1076.5|1074.8|1076.5|1074.5|1
1652439190000|2022-05-13 10:53:10|1076.3||1076.5||1076.5||1076.3||2
1652439200000|2022-05-13 10:53:20||1075||1074.8||1075||1074.8|1
1652439210000|2022-05-13 10:53:30|1076.8|1075|1077.3|1075.5|1077.3|1075.5|1076.8|1075|25
1652439220000|2022-05-13 10:53:40|1077|1075.3|1076.8|1075|1077|1075.3|1076.8|1075|0
1652439230000|2022-05-13 10:53:50|1077|1075.3|1076.8|1075.3|1077|1075.3|1076.8|1075.3|0
1652439240000|2022-05-13 10:54:00|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1
1652439250000|2022-05-13 10:54:10|1077|1075.3|1077|1075.3|1077|1075.3|1077|1075.3|0
1652439270000|2022-05-13 10:54:30|||||||||2
1652439280000|2022-05-13 10:54:40|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|6
1652439290000|2022-05-13 10:54:50|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|0
1652439300000|2022-05-13 10:55:00|1078.3|1076.5|1078|1076.3|1078.3|1076.5|1077.8|1076|8
1652439310000|2022-05-13 10:55:10||1076.5||1076.3||1076.5||1076.3|0
1652439320000|2022-05-13 10:55:20||1076.5||1076.8||1076.8||1076.5|1
1652439330000|2022-05-13 10:55:30|1078.5|1076.3|1079|1077.5|1079|1077.5|1078|1076.3|61
1652439340000|2022-05-13 10:55:40|1079.3|1077.8|1078.8|1077|1079.3|1078|1078.8|1077|8
1652439360000|2022-05-13 10:56:00|1078.5|1076.8|1078.8|1077.3|1078.8|1077.3|1078.5|1076.8|3
1652439370000|2022-05-13 10:56:10|1079.5|1077.8|1079.3|1077.5|1079.5|1077.8|1079.3|1077.5|1
1652439380000|2022-05-13 10:56:20|1079|1077.3|1079|1077.3|1079|1077.3|1079|1077.3|2
1652439390000|2022-05-13 10:56:30|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|3
1652439400000|2022-05-13 10:56:40|1079|1077.3|1079|1077.3|1079|1077.3|1079|1077.3|2
1652439410000|2022-05-13 10:56:50|1078.8|1077.5|1079.8|1078.3|1079.8|1078.3|1078.8|1077.3|4
1652439420000|2022-05-13 10:57:00|1080|1078.5|1079.8|1078.3|1080.3|1078.5|1079.8|1078.3|3
1652439430000|2022-05-13 10:57:10|1080|1078.8|1080|1078.5|1080.5|1078.8|1080|1078.5|19
1652439440000|2022-05-13 10:57:20||1078.3||1078.3||1078.3||1078.3|1
1652439480000|2022-05-13 10:58:00|1079.8|1077.8|1079.8|1077.8|1079.8|1077.8|1079.8|1077.8|1
1652439490000|2022-05-13 10:58:10|1079.5|1077.5|1079.5|1077.5|1079.5|1077.5|1079.5|1077.5|0
1652439500000|2022-05-13 10:58:20|1079.3|1077.3|1078.5|1076.5|1079.3|1077.3|1078.5|1076.5|1
1652439510000|2022-05-13 10:58:30|1078.3|1076.3|1078.5|1076.5|1078.5|1076.5|1078.3|1076.3|0
1652439520000|2022-05-13 10:58:40|1078.3|1076.3|1078|1076.3|1078.3|1076.3|1078|1076.3|0
1652439530000|2022-05-13 10:58:50|1077.8|1076|1077.8|1076.3|1077.8|1076.3|1077.8|1076|2
1652439540000|2022-05-13 10:59:00|1077.5|1076|1077.3|1075.3|1077.5|1076|1077.3|1075.3|3
1652439550000|2022-05-13 10:59:10|1077.5|1075.5|1076.8|1074.8|1077.5|1075.5|1076.8|1074.8|0
1652439560000|2022-05-13 10:59:20|1076.5||1076.5||1076.5||1076.5||0
1652439570000|2022-05-13 10:59:30|1076.8|1075|1077|1075.3|1077|1075.3|1076.8|1075|1
1652439580000|2022-05-13 10:59:40|1076.8|1075|1076.5|1074.8|1076.8|1075|1076.5|1074.8|0
1652439590000|2022-05-13 10:59:50|1076.3|1074.5|1076|1074.5|1076.3|1074.5|1076|1074.3|3
1652439600000|2022-05-13 11:00:00|1075.8|1074.3|1075.5|1074|1075.8|1074.3|1075.5|1074|1
1652439610000|2022-05-13 11:00:10|1075.3|1073.5|1075.5|1074|1075.5|1074.3|1075.3|1073.5|13
1652439620000|2022-05-13 11:00:20|1076|1074.5|1076.3|1074.8|1076.5|1074.8|1076|1074.5|9
1652439630000|2022-05-13 11:00:30|1076.5|1075.3|1076.5|1075|1077|1075.3|1076.5|1075|2
1652439640000|2022-05-13 11:00:40||1074.8||1074.8||1075||1074.8|0
1652439660000|2022-05-13 11:01:00||1075||1074.8||1075||1074.8|0
1652439670000|2022-05-13 11:01:10|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|0
1652439680000|2022-05-13 11:01:20|1076|1074.3|1076|1074|1076|1074.3|1076|1074|1
1652439690000|2022-05-13 11:01:30|1075.5|1074.3|1075.5|1073.8|1075.5|1074.3|1075.5|1073.8|0
1652439700000|2022-05-13 11:01:40|1075.3|1073.5|1074.8|1073.3|1075.3|1073.8|1074.8|1073|3
1652439710000|2022-05-13 11:01:50|1074.3|1072.5|1074|1072.5|1074.3|1072.5|1074|1072.5|12
1652439720000|2022-05-13 11:02:00|1073.8|1071.8|1073.5|1072|1073.8|1072.3|1073.5|1071.8|0
1652439730000|2022-05-13 11:02:10|1073.3|1071.8|1073|1071.5|1073.3|1071.8|1073|1071.5|3
1652439740000|2022-05-13 11:02:20|1073.3|1071.3|1073.3|1071.8|1073.3|1072|1073.3|1071.3|9
1652439750000|2022-05-13 11:02:30|1073.5|1072.3|1074|1072.3|1074|1072.3|1073.5|1072|6
1652439760000|2022-05-13 11:02:40|1073.8|1072|1074|1072.3|1074|1072.3|1073.5|1072|4
1652439770000|2022-05-13 11:02:50|1073.8||1074||1074||1073.8||0
1652439780000|2022-05-13 11:03:00|1073.5|1072|1073.8|1071.8|1074|1072.3|1073|1071.5|7
1652439790000|2022-05-13 11:03:10|1073.5|1072|1073.8|1072|1073.8|1072|1073.5|1072|0
1652439830000|2022-05-13 11:03:50||1071.8||1072||1072||1071.8|0
1652439840000|2022-05-13 11:04:00|1074|1072.3|1074.3|1072.5|1074.3|1072.5|1074|1072.3|2
1652439850000|2022-05-13 11:04:10|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072.3|0
1652439870000|2022-05-13 11:04:30|1074.5|1072.5|1074.5|1073|1074.5|1073|1074.5|1072.5|2
1652439880000|2022-05-13 11:04:40|1074.3|1072.5|1074.8|1073.3|1074.8|1073.3|1074.3|1072.5|4
1652439890000|2022-05-13 11:04:50|1075||1074.8||1075||1074.8||1
1652439900000|2022-05-13 11:05:00|1074.5|1072.8|1075.3|1073.5|1075.3|1073.5|1074.5|1072.8|4
1652439930000|2022-05-13 11:05:30||1073.8||1073.8||1073.8||1073.8|0
1652439940000|2022-05-13 11:05:40|1075|1073.5|1074.5|1072.8|1075|1073.5|1074.5|1072.5|0
1652439960000|2022-05-13 11:06:00||1072.5||1072.8||1072.8||1072.5|0
1652439980000|2022-05-13 11:06:20|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|0
1652439990000|2022-05-13 11:06:30|1074||1074||1074||1074||0
1652440000000|2022-05-13 11:06:40|1073.5|1072.3|1073.8|1072.3|1073.8|1072.3|1073.5|1072|4
1652440010000|2022-05-13 11:06:50|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|2
1652440020000|2022-05-13 11:07:00|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1
1652440030000|2022-05-13 11:07:10|1074.8|1073|1074.5|1072.8|1074.8|1073|1074.5|1072.8|3
1652440050000|2022-05-13 11:07:30||1072.5||1072.5||1072.5||1072.5|0
1652440060000|2022-05-13 11:07:40||1072.8||1072.8||1072.8||1072.8|0
1652440070000|2022-05-13 11:07:50|1075|1073.3|1075|1073.5|1075|1073.5|1075|1073.3|11
1652440080000|2022-05-13 11:08:00|1075.5||1075.5||1075.5||1075.3||0
1652440090000|2022-05-13 11:08:10|1075.3||1075.3||1075.3||1075.3||0
1652440130000|2022-05-13 11:08:50||1074||1073.3||1074||1073.3|1
1652440140000|2022-05-13 11:09:00||1073.5||1073.5||1073.5||1073.5|0
1652440180000|2022-05-13 11:09:40||1073.8||1073.8||1073.8||1073.8|0
1652440190000|2022-05-13 11:09:50|1076|1074.3|1075.8|1074.3|1076|1074.3|1075.8|1074.3|3
1652440200000|2022-05-13 11:10:00|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076|1074.5|5
1652440210000|2022-05-13 11:10:10|1076|1074.3|1075.3|1073.3|1076|1074.3|1075.3|1073.3|0
1652440220000|2022-05-13 11:10:20|1075|1073|1075|1073.3|1075|1073.3|1075|1073|0
1652440230000|2022-05-13 11:10:30|1074.8|1073|1075|1073.3|1075|1073.3|1074.8|1073|0
1652440250000|2022-05-13 11:10:50|1075.3|1073|1074.8|1073|1075.3|1073|1074.8|1073|0
1652440260000|2022-05-13 11:11:00|1074.5|1072.5|1074.5|1072.5|1074.5|1072.8|1074.5|1072.5|0
1652440270000|2022-05-13 11:11:10||1072.8||1072.8||1072.8||1072.5|0
1652440290000|2022-05-13 11:11:30|1074.8||1074.8||1074.8||1074.8||1
1652440300000|2022-05-13 11:11:40|1075|1073|1075.3|1073.5|1075.3|1073.5|1075|1073|1
1652440310000|2022-05-13 11:11:50|1074.5|1073|1074.8|1072.8|1074.8|1073|1074.5|1072.8|54
1652440320000|2022-05-13 11:12:00||1073||1073||1073||1073|0
1652440330000|2022-05-13 11:12:10||1072.8||1073||1073||1072.8|0
1652440340000|2022-05-13 11:12:20|1075|1072.8|1074.8|1073|1075|1073|1074.8|1072.8|0
1652440350000|2022-05-13 11:12:30|1075.3|1072.8|1075.3|1073.5|1075.3|1073.5|1075.3|1072.8|1
1652440360000|2022-05-13 11:12:40|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|0
1652440370000|2022-05-13 11:12:50|1076|1074|1076|1074|1076|1074|1076|1074|0
1652440380000|2022-05-13 11:13:00|1076.3|1074.3|1076|1074.3|1076.3|1074.3|1076|1074.3|0
1652440390000|2022-05-13 11:13:10|1075.8|1074|1076|1074.3|1076|1074.3|1075.8|1074|4
1652440400000|2022-05-13 11:13:20|1076.3|1074|1076.3|1074.3|1076.3|1074.3|1076.3|1074|2
1652440410000|2022-05-13 11:13:30|1076.5|1074.5|1076.5|1074.8|1076.8|1074.8|1076.5|1074.5|0
1652440420000|2022-05-13 11:13:40|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|0
1652440430000|2022-05-13 11:13:50|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|2
1652440450000|2022-05-13 11:14:10||1075||1075||1075||1075|1
1652440460000|2022-05-13 11:14:20|1076.3|1074.8|1076.3|1074.5|1076.3|1074.8|1076.3|1074.5|2
1652440480000|2022-05-13 11:14:40|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074.3|4
1652440490000|2022-05-13 11:14:50|1075.8|1074|1075.8|1074.3|1075.8|1074.3|1075.8|1074|0
1652440500000|2022-05-13 11:15:00|1075.5|1074|1076|1074.3|1076|1074.5|1075.5|1074|3
1652440520000|2022-05-13 11:15:20|1075.8||1075.8||1075.8||1075.8||0
1652440530000|2022-05-13 11:15:30|1075.5|1073.8|1076.8|1075|1076.8|1075|1075.5|1073.8|11
1652440540000|2022-05-13 11:15:40|1076.5|1075.3|1076.8|1075|1076.8|1075.5|1076.5|1075|2
1652440550000|2022-05-13 11:15:50||1075.3||1075||1075.3||1075|0
1652440560000|2022-05-13 11:16:00|1077|1075.3|1077|1075.3|1077|1075.3|1077|1075.3|2
1652440570000|2022-05-13 11:16:10|1076.8|1075|1076.8|1074.8|1076.8|1075|1076.8|1074.8|0
1652440590000|2022-05-13 11:16:30|1076.5|1074.5|1076.5|1074.5|1076.5|1074.5|1076.5|1074.5|0
1652440600000|2022-05-13 11:16:40|1077|1075.3|1077|1075.3|1077|1075.3|1077|1075.3|12
1652440620000|2022-05-13 11:17:00|1077.5|1075.5|1077.8|1076|1077.8|1076|1077.3|1075.5|0
1652440630000|2022-05-13 11:17:10|1078|1075.8|1077.3|1075.5|1078|1076|1077.3|1075.5|0
1652440640000|2022-05-13 11:17:20|1077.5|1075.8|1077.5|1076|1077.5|1076|1077.3|1075.5|6
1652440650000|2022-05-13 11:17:30|1078|1076.3|1077.8|1076|1078|1076.3|1077.8|1076|0
1652440660000|2022-05-13 11:17:40|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|0
1652440680000|2022-05-13 11:18:00|1077.8|1076|1077.8|1075.8|1077.8|1076|1077.8|1075.8|2
1652440690000|2022-05-13 11:18:10||1076||1075.8||1076||1075.8|0
1652440700000|2022-05-13 11:18:20||1076||1076||1076||1076|0
1652440730000|2022-05-13 11:18:50|1077.5|1075.8|1077.8|1075.8|1077.8|1076|1077.5|1075.8|0
1652440740000|2022-05-13 11:19:00|1077.5|1075.5|1077.3|1075.5|1077.5|1075.5|1077.3|1075.5|0
1652440750000|2022-05-13 11:19:10|1077|1075.3|1076.3|1074.3|1077|1075.3|1076.3|1074.3|13
1652440760000|2022-05-13 11:19:20|1076|1074|1076|1074.3|1076|1074.3|1076|1074|0
1652440780000|2022-05-13 11:19:40|1075.8|1073.3|1075|1073|1075.8|1073.3|1075|1073|9
1652440790000|2022-05-13 11:19:50||1073.3||1073.3||1073.3||1073|0
1652440800000|2022-05-13 11:20:00|1074.8|1073|1074.8|1073.3|1074.8|1073.3|1074.8|1073|0
1652440810000|2022-05-13 11:20:10|1075.8|1073.8|1075.8|1074|1075.8|1074|1075.8|1073.8|13
1652440820000|2022-05-13 11:20:20|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1
1652440830000|2022-05-13 11:20:30|1075.3|1073.5|1075.3|1073.3|1075.3|1073.5|1075.3|1073.3|0
1652440840000|2022-05-13 11:20:40||1073.5||1073.8||1073.8||1073.5|0
1652440850000|2022-05-13 11:20:50|1075.5|1074|1075.5|1073.8|1075.5|1074|1075.5|1073.8|2
1652440860000|2022-05-13 11:21:00|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1
1652440870000|2022-05-13 11:21:10||1074||1074||1074||1074|0
1652440880000|2022-05-13 11:21:20|1075.5|1073.8|1075.3|1073.5|1075.5|1073.8|1075.3|1073.5|0
1652440900000|2022-05-13 11:21:40||1073.8||1073.8||1073.8||1073.8|0
1652440920000|2022-05-13 11:22:00|1075.5|1074|1076.8|1075|1077.3|1075.5|1075.5|1074|29
1652440930000|2022-05-13 11:22:10|1076.5|1075.3|1076.5|1074.5|1076.5|1075.3|1076.5|1074.5|16
1652440940000|2022-05-13 11:22:20|1076.3|1074.3|1076.3|1074.3|1076.3|1074.3|1076.3|1074.3|0
1652440950000|2022-05-13 11:22:30|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1074|0
1652440960000|2022-05-13 11:22:40||1074.3||1073.8||1074.3||1073.8|8
1652440970000|2022-05-13 11:22:50|1075.5|1074|1075.5|1073.5|1075.5|1074|1075.3|1073.3|4
1652440980000|2022-05-13 11:23:00|1075.3||1075.5||1075.5||1075.3||0
1652441000000|2022-05-13 11:23:20|1076.3|1073.8|1075.8|1074.3|1076.3|1074.5|1075.8|1073.8|12
1652441010000|2022-05-13 11:23:30|1076|1074.5|1076|1074.3|1076|1074.5|1076|1074.3|1
1652441020000|2022-05-13 11:23:40|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1074|0
1652441030000|2022-05-13 11:23:50|1075.5|1073.8|1075.8|1073.8|1075.8|1073.8|1075.5|1073.8|0
1652441040000|2022-05-13 11:24:00|1075.5|1074.3|1075.5|1073.8|1075.5|1074.3|1075.3|1073.8|1
1652441050000|2022-05-13 11:24:10||1074||1073.8||1074||1073.8|0
1652441070000|2022-05-13 11:24:30||1074||1073.8||1074||1073.8|0
1652441080000|2022-05-13 11:24:40|1075.3||1075.3||1075.3||1075.3||0
1652441090000|2022-05-13 11:24:50|1075|1073.5|1075|1073.3|1075|1073.5|1075|1073.3|7
1652441100000|2022-05-13 11:25:00|1074.8|1073|1074.8|1073|1074.8|1073|1074.8|1073|0
1652441110000|2022-05-13 11:25:10||1073.3||1073||1073.3||1073|0
1652441120000|2022-05-13 11:25:20||1073.3||1073.3||1073.3||1073.3|0
1652441130000|2022-05-13 11:25:30||1073||1073.3||1073.3||1073|1
1652441140000|2022-05-13 11:25:40||1073||1073.3||1073.3||1073|0
1652441150000|2022-05-13 11:25:50|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|4
1652441160000|2022-05-13 11:26:00|||||||||14
1652441180000|2022-05-13 11:26:20|||||||||6
1652441190000|2022-05-13 11:26:30|1074.3|1072.8|1074.3|1072.5|1074.3|1072.8|1074.3|1072.5|10
1652441200000|2022-05-13 11:26:40|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|2
1652441210000|2022-05-13 11:26:50||1072.3||1072.3||1072.3||1072.3|1
1652441220000|2022-05-13 11:27:00||1072||1072.3||1072.3||1072|0
1652441230000|2022-05-13 11:27:10|1073.5|1072|1073.3|1071.8|1073.5|1072|1073.3|1071.8|1
1652441240000|2022-05-13 11:27:20|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|6
1652441250000|2022-05-13 11:27:30|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|9
1652441260000|2022-05-13 11:27:40|1075|1073.3|1075|1073.5|1075|1073.5|1075|1073.3|3
1652441270000|2022-05-13 11:27:50||1073.3||1073.3||1073.3||1073.3|0
1652441300000|2022-05-13 11:28:20|1074.8|1073|1074.5|1072.8|1074.8|1073|1074.5|1072.8|1
1652441320000|2022-05-13 11:28:40|||||||||2
1652441330000|2022-05-13 11:28:50|1074.8|1073|1074.8|1073|1074.8|1073|1074.8|1073|1
1652441340000|2022-05-13 11:29:00|1075|1073.3|1075.3|1073.5|1075.3|1073.5|1075|1073.3|2
1652441350000|2022-05-13 11:29:10|1075.5|1073.8|1075.5|1074|1075.5|1074|1075.5|1073.8|1
1652441370000|2022-05-13 11:29:30|1075.8|1074.3|1076|1074.5|1076|1074.5|1075.8|1074.3|8
1652441380000|2022-05-13 11:29:40|1076.5|1074.8|1076.3|1074.8|1076.5|1074.8|1076.3|1074.8|7
1652441390000|2022-05-13 11:29:50|1076|1074.5|1076|1074|1076|1074.5|1076|1074|0
1652441400000|2022-05-13 11:30:00|1075.8|1073.8|1075.5|1073.8|1075.8|1073.8|1075.3|1073.8|2
1652441410000|2022-05-13 11:30:10|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1074|0
1652441440000|2022-05-13 11:30:40|1075.5|1073.5|1075.5|1073.8|1075.8|1073.8|1075.5|1073.5|1
1652441450000|2022-05-13 11:30:50|1075.3||1075.3||1075.3||1075.3||1
1652441460000|2022-05-13 11:31:00|1075.5|1074|1076|1074.3|1076|1074.3|1075.5|1074|1
1652441480000|2022-05-13 11:31:20|1076.3|1074.5|1076.5|1074.8|1076.5|1074.8|1076.3|1074.5|0
1652441490000|2022-05-13 11:31:30|1076.3||1076.5||1076.5||1076.3||0
1652441500000|2022-05-13 11:31:40|1076.8|1075|1076.5|1075|1076.8|1075.3|1076.5|1075|2
1652441510000|2022-05-13 11:31:50|1076.3|1074.5|1076|1074.3|1076.3|1074.5|1076|1074.3|2
1652441520000|2022-05-13 11:32:00|1075.8|1074|1075.8|1074.3|1075.8|1074.3|1075.5|1073.8|4
1652441540000|2022-05-13 11:32:20|1076.5|1074.8|1076|1074.8|1076.5|1074.8|1076|1074.8|3
1652441550000|2022-05-13 11:32:30||1074.5||1074.5||1074.5||1074.5|1
1652441560000|2022-05-13 11:32:40||1074.3||1074.3||1074.3||1074.3|0
1652441600000|2022-05-13 11:33:20|||||||||1
1652441610000|2022-05-13 11:33:30|1075.8||1075.8||1075.8||1075.8||0
1652441620000|2022-05-13 11:33:40|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|4
1652441630000|2022-05-13 11:33:50|1076.3|1075|1076.8|1075|1076.8|1075|1076.3|1075|2
1652441640000|2022-05-13 11:34:00|1076.5|1075.3|1076.8|1075.3|1076.8|1075.3|1076.5|1075.3|0
1652441650000|2022-05-13 11:34:10|1077||1076.8||1077||1076.8||0
1652441660000|2022-05-13 11:34:20||1075||1075||1075||1075|0
1652441670000|2022-05-13 11:34:30|1076.5|1075.3|1076.8|1075.3|1076.8|1075.3|1076.5|1075.3|0
1652441680000|2022-05-13 11:34:40|1077||1077||1077||1076.8||0
1652441690000|2022-05-13 11:34:50|1076.8|1075.5|1077|1075.3|1077|1075.8|1076.8|1075.3|3
1652441700000|2022-05-13 11:35:00|1076.8|1075.5|1077|1075.5|1077|1075.5|1076.5|1075.5|4
1652441710000|2022-05-13 11:35:10|1077.8|1076|1077.8|1076|1077.8|1076|1077.8|1076|1
1652441730000|2022-05-13 11:35:30|1078|1076.3|1078.3|1076.5|1078.3|1076.5|1078|1076.3|0
1652441740000|2022-05-13 11:35:40||1076.3||1076.5||1076.5||1076.3|1
1652441760000|2022-05-13 11:36:00|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|2
1652441780000|2022-05-13 11:36:20||1076.8||1076.8||1076.8||1076.8|2
1652441800000|2022-05-13 11:36:40|1079|1077|1079|1077.5|1079|1077.5|1079|1077|3
1652441820000|2022-05-13 11:37:00|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|2
1652441830000|2022-05-13 11:37:10|1078.8|1077|1078.3|1076.5|1078.8|1077|1078.3|1076.5|3
1652441840000|2022-05-13 11:37:20||1076.3||1076.3||1076.3||1076.3|5
1652441850000|2022-05-13 11:37:30|1078|1076|1077.8|1076|1078|1076|1077.8|1076|2
1652441870000|2022-05-13 11:37:50||1075.8||1075.8||1075.8||1075.8|0
1652441880000|2022-05-13 11:38:00||1076||1076||1076||1076|0
1652441890000|2022-05-13 11:38:10|1078||1077.8||1078||1077.8||0
1652441900000|2022-05-13 11:38:20|1078||1077.8||1078||1077.8||0
1652441910000|2022-05-13 11:38:30|1077.5||1077.8||1077.8||1077.5||2
1652441920000|2022-05-13 11:38:40|1077.5||1077.5||1077.5||1077.5||0
1652441930000|2022-05-13 11:38:50|1077.8||1077.5||1077.8||1077.5||0
1652441950000|2022-05-13 11:39:10||1075.8||1075.8||1075.8||1075.8|2
1652441970000|2022-05-13 11:39:30||1075.3||1075.3||1075.3||1075.3|0
1652441980000|2022-05-13 11:39:40|1077.3||1077.3||1077.3||1077.3||0
1652441990000|2022-05-13 11:39:50|||||||||1
1652442000000|2022-05-13 11:40:00|1077|1075.5|1077.3|1075.5|1077.3|1075.5|1077|1075.3|0
1652442020000|2022-05-13 11:40:20||1075.8||1076||1076||1075.8|1
1652442030000|2022-05-13 11:40:30|1077.5|1076.3|1077.8|1076|1077.8|1076.3|1077.5|1075.8|4
1652442040000|2022-05-13 11:40:40||1076.3||1076||1076.3||1076|0
1652442050000|2022-05-13 11:40:50|1078|1076.3|1078|1076.3|1078|1076.3|1078|1076.3|0
1652442060000|2022-05-13 11:41:00||1076.5||1076.5||1076.5||1076.5|0
1652442070000|2022-05-13 11:41:10|1077.8|1076|1077.8|1076|1077.8|1076|1077.8|1076|2
1652442080000|2022-05-13 11:41:20||1076.3||1076.3||1076.3||1076.3|0
1652442100000|2022-05-13 11:41:40|1078|1076.5|1078.5|1076.8|1078.8|1077|1078|1076.5|6
1652442110000|2022-05-13 11:41:50|1078.8|1077.3|1078.5|1076.8|1078.8|1077.3|1078.5|1076.8|9
1652442130000|2022-05-13 11:42:10|1078.3||1078.3||1078.3||1078.3||0
1652442140000|2022-05-13 11:42:20||1076.5||1076.5||1076.5||1076.5|0
1652442150000|2022-05-13 11:42:30|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|0
1652442160000|2022-05-13 11:42:40||1077||1077||1077||1077|0
1652442170000|2022-05-13 11:42:50|1078.3|1076.8|1078.5|1076.8|1078.5|1076.8|1078.3|1076.8|0
1652442180000|2022-05-13 11:43:00|1078|1076.3|1078|1076.3|1078|1076.3|1078|1076.3|2
1652442190000|2022-05-13 11:43:10|1078.5|1076.8|1078.3|1076.8|1078.5|1076.8|1078.3|1076.8|1
1652442200000|2022-05-13 11:43:20|1078|1076.5|1078.3|1076.5|1078.3|1076.8|1078|1076.3|1
1652442210000|2022-05-13 11:43:30|1078|1076.8|1078.3|1076.8|1078.3|1076.8|1078|1076.5|0
1652442220000|2022-05-13 11:43:40|1078|1076.5|1078.3|1076.5|1078.3|1076.8|1078|1076.5|7
1652442230000|2022-05-13 11:43:50|1078|1077|1078.3|1076.5|1078.3|1077|1078|1076.5|7
1652442240000|2022-05-13 11:44:00||1076.8||1076.8||1076.8||1076.5|0
1652442260000|2022-05-13 11:44:20|1078.8|1077.3|1079|1077.5|1079.3|1077.8|1078.8|1077.3|8
1652442270000|2022-05-13 11:44:30||1077.8||1077.5||1077.8||1077.3|1
1652442280000|2022-05-13 11:44:40|1079.3|1077.3|1079.3|1077.5|1079.3|1077.8|1079.3|1077.3|0
1652442290000|2022-05-13 11:44:50|1079|1077.3|1078.8|1076.8|1079|1077.3|1078.8|1076.8|0
1652442300000|2022-05-13 11:45:00|1078.5|1076.5|1078.5|1076.8|1078.8|1076.8|1078.5|1076.5|2
1652442310000|2022-05-13 11:45:10|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1077|0
1652442330000|2022-05-13 11:45:30|1079.3|1077.8|1079.3|1077.5|1079.3|1077.8|1079.3|1077.5|6
1652442340000|2022-05-13 11:45:40|||||||||1
1652442350000|2022-05-13 11:45:50|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1077|2
1652442370000|2022-05-13 11:46:10|1079|1077.3|1079|1077.3|1079|1077.3|1079|1077.3|0
1652442380000|2022-05-13 11:46:20||1077||1077||1077.3||1077|0
1652442410000|2022-05-13 11:46:50||1077.3||1077.3||1077.3||1077.3|0
1652442420000|2022-05-13 11:47:00||1077.5||1077.5||1077.5||1077.5|0
1652442450000|2022-05-13 11:47:30|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1652442470000|2022-05-13 11:47:50|1079.8|1078.3|1080.3|1078.5|1080.3|1079|1079.8|1078|18
1652442480000|2022-05-13 11:48:00|1080.5|1078.8|1081|1079.3|1081|1079.3|1080.5|1078.8|11
1652442490000|2022-05-13 11:48:10|1080.8|1079|1081|1079.3|1081|1079.3|1080.8|1079|0
1652442500000|2022-05-13 11:48:20|1081.3|1079.5|1081.3|1079.5|1081.3|1079.8|1081.3|1079.5|15
1652442510000|2022-05-13 11:48:30|1081|1079|1080.8|1079.3|1081|1079.3|1080.8|1079|0
1652442520000|2022-05-13 11:48:40|1081||1080.8||1081||1080.8||0
1652442530000|2022-05-13 11:48:50|1081|1078.8|1080.3|1078.8|1081|1078.8|1080.3|1078.5|2
1652442540000|2022-05-13 11:49:00|1080|1078.5|1080.3|1078.5|1080.3|1078.5|1080|1078.5|4
1652442550000|2022-05-13 11:49:10|||||||||6
1652442560000|2022-05-13 11:49:20|1080|1078|1080|1078|1080|1078|1080|1078|10
1652442570000|2022-05-13 11:49:30|||||||||1
1652442590000|2022-05-13 11:49:50|||||||||4
1652442600000|2022-05-13 11:50:00|1079.8|1077.8|1080|1078|1080|1078|1079.8|1077.8|1
1652442610000|2022-05-13 11:50:10|1079.8||1079.8||1079.8||1079.8||0
1652442620000|2022-05-13 11:50:20|1079.5|1077.8|1079.8|1077.8|1079.8|1078|1079.5|1077.8|2
1652442630000|2022-05-13 11:50:30|1079.5|1077.5|1079.3|1077.3|1079.8|1077.5|1079.3|1077.3|2
1652442640000|2022-05-13 11:50:40|1079.5|1077.5|1079.3|1077.5|1079.5|1077.5|1079.3|1077.5|1
1652442650000|2022-05-13 11:50:50|1079.5||1079.5||1079.5||1079.3||0
1652442660000|2022-05-13 11:51:00|1079.3|1077.8|1079.3|1077.8|1079.5|1077.8|1079.3|1077.8|2
1652442670000|2022-05-13 11:51:10|1079.5|1077.3|1079|1077.3|1079.5|1077.3|1079|1077.3|7
1652442680000|2022-05-13 11:51:20|1079.3||1079||1079.3||1079||0
1652442700000|2022-05-13 11:51:40|1079.3||1079.3||1079.3||1079||0
1652442710000|2022-05-13 11:51:50|1079|1077|1078.8|1077|1079|1077|1078.8|1077|0
1652442720000|2022-05-13 11:52:00|1079||1079||1079||1079||0
1652442730000|2022-05-13 11:52:10|1079.3|1077.3|1079.5|1077.8|1079.5|1078|1079.3|1077.3|4
1652442740000|2022-05-13 11:52:20|1079.3|1077.5|1079.3|1077.5|1079.5|1077.5|1079.3|1077.5|0
1652442750000|2022-05-13 11:52:30|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.3|1077.8|1
1652442760000|2022-05-13 11:52:40|1079.3||1079.5||1079.5||1079.3||34
1652442770000|2022-05-13 11:52:50|1079.8|1078|1079.5|1077.8|1079.8|1078.3|1079.5|1077.8|2
1652442780000|2022-05-13 11:53:00|1079.3||1079.3||1079.3||1079.3||1
1652442790000|2022-05-13 11:53:10||1077.5||1077.8||1077.8||1077.5|0
1652442800000|2022-05-13 11:53:20||1077.5||1077.8||1077.8||1077.5|0
1652442810000|2022-05-13 11:53:30|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|2
1652442820000|2022-05-13 11:53:40||1078.3||1078.3||1078.3||1078.3|0
1652442830000|2022-05-13 11:53:50|1079.8|1078|1079.8|1078|1079.8|1078.3|1079.8|1078|1
1652442840000|2022-05-13 11:54:00|1080|1078.5|1080.3|1078.5|1080.3|1078.5|1080|1078.5|5
1652442850000|2022-05-13 11:54:10|1080|1078.3|1080|1078.3|1080|1078.3|1080|1078.3|0
1652442860000|2022-05-13 11:54:20||1078.5||1078.3||1078.5||1078.3|0
1652442870000|2022-05-13 11:54:30|1079.8|1078|1079.5|1078|1079.8|1078|1079.5|1078|0
1652442890000|2022-05-13 11:54:50|1079.3|1077.8|1079.3|1077.5|1079.3|1077.8|1079.3|1077.5|2
1652442910000|2022-05-13 11:55:10|1079|1077|1079|1077.3|1079|1077.3|1079|1077|0
1652442920000|2022-05-13 11:55:20|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1077|0
1652442950000|2022-05-13 11:55:50||1077.3||1077||1077.3||1077|0
1652442970000|2022-05-13 11:56:10|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|2
1652443000000|2022-05-13 11:56:40||1077||1076.8||1077||1076.8|0
1652443010000|2022-05-13 11:56:50||1077||1076.8||1077||1076.8|0
1652443030000|2022-05-13 11:57:10|1078.3||1078.3||1078.3||1078.3||2
1652443050000|2022-05-13 11:57:30|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|3
1652443060000|2022-05-13 11:57:40||1077||1077.3||1077.3||1077|0
1652443070000|2022-05-13 11:57:50|1078.5|1077|1078.5|1076.8|1078.5|1077.3|1078.5|1076.8|0
1652443080000|2022-05-13 11:58:00||1076.5||1077||1077||1076.5|0
1652443100000|2022-05-13 11:58:20||1076.8||1076.8||1076.8||1076.8|0
1652443130000|2022-05-13 11:58:50|1078.8|1077.3|1078.8|1077|1078.8|1077.3|1078.8|1077|2
1652443160000|2022-05-13 11:59:20||1077.3||1077.3||1077.3||1077.3|0
1652443170000|2022-05-13 11:59:30|1078.5|1076.8|1078.8|1077.3|1078.8|1077.3|1078.5|1076.8|3
1652443180000|2022-05-13 11:59:40||1077||1077.3||1077.3||1077|0
1652443190000|2022-05-13 11:59:50||1077||1077||1077.3||1077|0
1652443200000|2022-05-13 12:00:00|1078.5|1076.8|1078.8|1077.3|1078.8|1077.3|1078.3|1076.5|8
1652443210000|2022-05-13 12:00:10|1079.3|1077|1079.3|1077.5|1079.3|1077.5|1079.3|1077|5
1652443220000|2022-05-13 12:00:20|1079.5|1077.8|1080.5|1078.8|1080.5|1078.8|1079.5|1077.8|2
1652443230000|2022-05-13 12:00:30|1080.8|1079|1081.5|1079.8|1081.5|1079.8|1080.8|1079|30
1652443240000|2022-05-13 12:00:40|1081.8|1080|1081.8|1080.3|1081.8|1080.3|1081.8|1080|2
1652443250000|2022-05-13 12:00:50|1081.5|1079.8|1081|1079.3|1081.5|1080|1080.8|1079.3|5
1652443260000|2022-05-13 12:01:00|1080.5|1079.5|1080.3|1078.5|1080.5|1079.5|1080.3|1078.5|5
1652443270000|2022-05-13 12:01:10|1080.5|1078.8|1080.3|1078.8|1080.5|1078.8|1080.3|1078.8|0
1652443280000|2022-05-13 12:01:20|1080|1078.5|1080.3|1078.5|1080.3|1078.8|1080|1078.3|3
1652443290000|2022-05-13 12:01:30|1080||1080.3||1080.3||1080||4
1652443300000|2022-05-13 12:01:40|1080|1078.3|1079.5|1078|1080.3|1078.5|1079.5|1078|1
1652443310000|2022-05-13 12:01:50|1079.8|1077.5|1079.3|1077.5|1079.8|1077.5|1079.3|1077.5|3
1652443320000|2022-05-13 12:02:00|1079|1077.3|1079|1077.3|1079|1077.3|1079|1077.3|1
1652443330000|2022-05-13 12:02:10|1079.3|1077.5|1079.3|1078|1079.3|1078|1079|1077.5|3
1652443340000|2022-05-13 12:02:20|1080|1077.8|1080.3|1078.5|1080.3|1078.5|1080|1077.8|6
1652443370000|2022-05-13 12:02:50|1080.5|1078.8|1080.5|1078.8|1080.5|1079|1080.5|1078.8|1
1652443380000|2022-05-13 12:03:00|1080.3|1078|1079.8|1078|1080.3|1078|1079.8|1078|5
1652443390000|2022-05-13 12:03:10|1079.5||1079.5||1079.5||1079.5||0
1652443400000|2022-05-13 12:03:20|1079.8|1078.3|1080|1078.3|1080|1078.3|1079.8|1078.3|2
1652443410000|2022-05-13 12:03:30|1079.8|1078|1079.3|1077.5|1080|1078|1079.3|1077.5|5
1652443420000|2022-05-13 12:03:40|1079|1077.3|1079|1077.3|1079|1077.3|1078.8|1077.3|1
1652443450000|2022-05-13 12:04:10|1078.8||1078.8||1078.8||1078.8||0
1652443460000|2022-05-13 12:04:20|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|1
1652443500000|2022-05-13 12:05:00|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.5|5
1652443510000|2022-05-13 12:05:10||1076.5||1076.8||1076.8||1076.5|0
1652443520000|2022-05-13 12:05:20||1076.5||1076.5||1076.8||1076.5|0
1652443530000|2022-05-13 12:05:30||1076.8||1076.8||1076.8||1076.5|0
1652443540000|2022-05-13 12:05:40|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|4
1652443550000|2022-05-13 12:05:50|1079|1077.3|1078.8|1077|1079|1077.3|1078.8|1076.8|0
1652443560000|2022-05-13 12:06:00||1076.8||1076.8||1077||1076.8|1
1652443570000|2022-05-13 12:06:10||1077||1077.3||1077.3||1077|3
1652443580000|2022-05-13 12:06:20||1077||1077||1077||1077|0
1652443590000|2022-05-13 12:06:30|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|0
1652443600000|2022-05-13 12:06:40|1078.8|1077|1078.5|1077|1078.8|1077.3|1078.5|1077|3
1652443610000|2022-05-13 12:06:50|1078.8|1077.3|1079|1077.3|1079|1077.5|1078.8|1077.3|2
1652443620000|2022-05-13 12:07:00|||||||||1
1652443630000|2022-05-13 12:07:10|1078.8|1077|1078.8|1077.3|1078.8|1077.3|1078.8|1077|0
1652443640000|2022-05-13 12:07:20|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.3|4
1652443650000|2022-05-13 12:07:30|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|0
1652443660000|2022-05-13 12:07:40|1079|1077.5|1080.3|1078.5|1080.3|1078.5|1079|1077.5|2
1652443670000|2022-05-13 12:07:50|1080.8|1079|1081|1079.3|1081.5|1079.8|1080.8|1079|13
1652443680000|2022-05-13 12:08:00|1080.8|1079|1080.3|1078.3|1080.8|1079|1080.3|1078.3|4
1652443690000|2022-05-13 12:08:10|1080|1078|1079.8|1078|1080|1078|1079.8|1078|0
1652443700000|2022-05-13 12:08:20|1079.5|1077.8|1081|1079.3|1081|1079.3|1079.5|1077.8|13
1652443730000|2022-05-13 12:08:50||1079.5||1079.3||1079.5||1079.3|0
1652443740000|2022-05-13 12:09:00||1079||1079.3||1079.3||1079|0
1652443760000|2022-05-13 12:09:20||1079||1079||1079||1079|0
1652443770000|2022-05-13 12:09:30||1079.3||1079.3||1079.3||1079.3|0
1652443800000|2022-05-13 12:10:00|1080.8|1079|1080.5|1078.8|1080.8|1079|1080.5|1078.8|1
1652443810000|2022-05-13 12:10:10|1080.3|1079|1079.8|1078|1080.3|1079|1079.8|1078|5
1652443820000|2022-05-13 12:10:20||1078.3||1078.3||1078.3||1078.3|0
1652443830000|2022-05-13 12:10:30|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|1
1652443840000|2022-05-13 12:10:40|1080.5|1078.8|1080.5|1079|1080.5|1079|1080.5|1078.8|0
1652443850000|2022-05-13 12:10:50||1078.8||1078.8||1078.8||1078.8|1
1652443860000|2022-05-13 12:11:00|1080.3|1078.5|1080.3|1078.5|1080.5|1078.8|1080.3|1078.5|4
1652443870000|2022-05-13 12:11:10|1080|1078.3|1080|1078.3|1080|1078.3|1080|1078.3|1
1652443880000|2022-05-13 12:11:20|1080.5|1078.5|1081|1079.3|1081|1079.5|1080.5|1078.5|11
1652443890000|2022-05-13 12:11:30|1081.3|1079.5|1080.8|1079|1081.3|1079.5|1080.8|1079|6
1652443900000|2022-05-13 12:11:40|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1
1652443910000|2022-05-13 12:11:50||1079||1078.8||1079||1078.8|0
1652443920000|2022-05-13 12:12:00||1079||1079||1079||1079|5
1652443930000|2022-05-13 12:12:10|1080.8||1080.5||1080.8||1080.5||0
1652443940000|2022-05-13 12:12:20|1080.8|1079.3|1080.8|1079.3|1080.8|1079.5|1080.8|1079|4
1652443950000|2022-05-13 12:12:30|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.5|2
1652443960000|2022-05-13 12:12:40|1080.3||1080.3||1080.3||1080.3||53
1652443970000|2022-05-13 12:12:50||1078.5||1078.8||1078.8||1078.5|0
1652443980000|2022-05-13 12:13:00||1079||1078.8||1079||1078.8|0
1652443990000|2022-05-13 12:13:10|1080.8|1079.3|1081|1079.3|1081.3|1079.5|1080.8|1079.3|7
1652444000000|2022-05-13 12:13:20|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|0
1652444020000|2022-05-13 12:13:40|||||||||1
1652444030000|2022-05-13 12:13:50|1081||1081||1081.3||1081||0
1652444040000|2022-05-13 12:14:00|1081.3||1081.3||1081.3||1081||1
1652444050000|2022-05-13 12:14:10|||||||||1
1652444060000|2022-05-13 12:14:20|1081.5|1079.8|1081.5|1079.8|1081.8|1080.3|1081.5|1079.8|1
1652444070000|2022-05-13 12:14:30|1081.3|1080|1081.3|1079.5|1081.3|1080|1081.3|1079.5|1
1652444090000|2022-05-13 12:14:50|||||||||1
1652444100000|2022-05-13 12:15:00|1081|1079.3|1080.8|1079|1081|1079.3|1080.8|1079|2
1652444130000|2022-05-13 12:15:30|1080.5|1079.3|1080|1078.5|1080.5|1079.3|1080|1078.5|15
1652444140000|2022-05-13 12:15:40|1080.8|1078.8|1080.8|1079.3|1080.8|1079.3|1080.8|1078.5|7
1652444150000|2022-05-13 12:15:50|1080.5|1079|1080.5|1079|1080.5|1079.3|1080.5|1079|0
1652444160000|2022-05-13 12:16:00|1080.8|1078.8|1080.5|1079|1080.8|1079|1080.5|1078.8|0
1652444170000|2022-05-13 12:16:10|1081|1079.3|1081|1079.3|1081|1079.3|1081|1079.3|2
1652444180000|2022-05-13 12:16:20||1079.5||1079.5||1079.5||1079.5|0
1652444190000|2022-05-13 12:16:30||1079.8||1079.8||1079.8||1079.8|0
1652444200000|2022-05-13 12:16:40|1081.3|1079.5|1081.3|1079.5|1081.3|1079.8|1081.3|1079.5|3
1652444210000|2022-05-13 12:16:50|1081|1079.8|1081|1079.5|1081|1079.8|1081|1079.3|0
1652444220000|2022-05-13 12:17:00|1080.8|1079.8|1081.5|1079.8|1081.5|1079.8|1080.8|1079.8|3
1652444230000|2022-05-13 12:17:10|1082.3|1080|1082.5|1080.8|1082.5|1080.8|1082.3|1080|6
1652444240000|2022-05-13 12:17:20|1082.3|1081.3|1083|1081.3|1083|1081.3|1082.3|1081.3|0
1652444250000|2022-05-13 12:17:30|1082.8|1080.5|1082.3|1080.8|1082.8|1080.8|1082.3|1080.5|2
1652444260000|2022-05-13 12:17:40||1080.5||1080.5||1080.5||1080.5|1
1652444270000|2022-05-13 12:17:50|1082||1082||1082||1082||0
1652444280000|2022-05-13 12:18:00|1082.3|1080.8|1083.3|1081.5|1083.3|1081.5|1082.3|1080.5|27
1652444290000|2022-05-13 12:18:10|1083.8|1082|1083.8|1081.8|1083.8|1082|1083.5|1081.8|3
1652444300000|2022-05-13 12:18:20|1083.5||1083.5||1083.8||1083.5||0
1652444310000|2022-05-13 12:18:30|1083.8|1081.5|1083.8|1081.8|1083.8|1082.3|1083.3|1081.5|8
1652444320000|2022-05-13 12:18:40|1083.5|1081.5|1083.5|1081.5|1083.8|1081.5|1083.3|1081.5|1
1652444330000|2022-05-13 12:18:50|1083.8|1081.8|1083.8|1082|1083.8|1082|1083.8|1081.8|5
1652444340000|2022-05-13 12:19:00|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|1
1652444350000|2022-05-13 12:19:10|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084|1082.5|10
1652444360000|2022-05-13 12:19:20|1084|1082.3|1084.3|1082.5|1084.3|1082.5|1084|1082.3|10
1652444370000|2022-05-13 12:19:30|1084||1084||1084||1084||0
1652444380000|2022-05-13 12:19:40|1083.8|1082.3|1083.8|1081.8|1083.8|1082.3|1083.8|1081.8|2
1652444390000|2022-05-13 12:19:50||1082||1081.8||1082||1081.8|0
1652444400000|2022-05-13 12:20:00|1084|1082|1083.8|1082|1084|1082.3|1083.8|1082|12
1652444410000|2022-05-13 12:20:10|1083.5|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|0
1652444420000|2022-05-13 12:20:20|1083.5|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|1
1652444430000|2022-05-13 12:20:30|1083.3|1081.8|1083|1081.3|1083.3|1081.8|1083|1081|1
1652444440000|2022-05-13 12:20:40|1082.8|1081|1082.8|1081.3|1082.8|1081.3|1082.3|1080.8|15
1652444450000|2022-05-13 12:20:50|1083.3|1081.8|1083|1081.5|1083.3|1081.8|1083|1081.5|2
1652444460000|2022-05-13 12:21:00|1082.8|1081|1082.5|1080.8|1082.8|1081.3|1082.5|1080.8|3
1652444470000|2022-05-13 12:21:10|1082.3|1080.5|1082.3|1080.5|1082.5|1080.5|1082.3|1080.5|0
1652444480000|2022-05-13 12:21:20|1082.5||1082.5||1082.5||1082.3||2
1652444490000|2022-05-13 12:21:30|1082.3|1080|1081.8|1080|1082.3|1080|1081.8|1080|0
1652444500000|2022-05-13 12:21:40|1082|1080.3|1081.8|1080.3|1082|1080.3|1081.8|1080.3|0
1652444510000|2022-05-13 12:21:50|1082.3|1080.5|1082.5|1080.8|1082.5|1081|1082|1080.5|12
1652444530000|2022-05-13 12:22:10|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|3
1652444540000|2022-05-13 12:22:20||1080.8||1080.8||1080.8||1080.8|0
1652444550000|2022-05-13 12:22:30||1080.5||1080.8||1081||1080.5|0
1652444560000|2022-05-13 12:22:40|1082.5||1082.3||1082.5||1082.3||1
1652444580000|2022-05-13 12:23:00|1082.5|1081|1083|1081.3|1083|1081.3|1082.5|1081|5
1652444590000|2022-05-13 12:23:10|1083.3|1081.5|1083|1081.5|1083.3|1081.5|1083|1081.5|3
1652444600000|2022-05-13 12:23:20|1082.8||1083||1083||1082.8||0
1652444610000|2022-05-13 12:23:30|1083.3|1082.3|1084.5|1082.8|1084.5|1082.8|1083.3|1082.3|6
1652444620000|2022-05-13 12:23:40|1084|1082.3|1083.8|1082|1084|1082.3|1083.8|1082|3
1652444630000|2022-05-13 12:23:50|1083.5|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|2
1652444640000|2022-05-13 12:24:00|1084||1084||1084||1084||0
1652444650000|2022-05-13 12:24:10|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|1083.8|1081.8|0
1652444660000|2022-05-13 12:24:20||1082||1082||1082||1082|0
1652444670000|2022-05-13 12:24:30|1083.5|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|25
1652444680000|2022-05-13 12:24:40|1084||1083.8||1084||1083.8||0
1652444700000|2022-05-13 12:25:00|1083.5|1081.8|1083|1081|1083.5|1081.8|1083|1081|3
1652444710000|2022-05-13 12:25:10|1082.8|1080.8|1082.5|1080.8|1082.8|1081|1082.5|1080.8|0
1652444720000|2022-05-13 12:25:20|1082.3|1080.5|1082.3|1080.5|1082.3|1080.8|1082.3|1080.5|0
1652444740000|2022-05-13 12:25:40|1082|1080.8|1082|1080.3|1082|1080.8|1082|1080.3|0
1652444750000|2022-05-13 12:25:50||1080.5||1080.5||1080.5||1080.5|1
1652444760000|2022-05-13 12:26:00|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.5|1
1652444770000|2022-05-13 12:26:10||1080.5||1080.5||1080.8||1080.5|0
1652444780000|2022-05-13 12:26:20|1082|1080.8|1081.8|1080.3|1082.3|1081|1081.8|1080.3|16
1652444790000|2022-05-13 12:26:30|1081.5|1080|1081.5|1080.3|1081.8|1080.3|1081.5|1080|4
1652444800000|2022-05-13 12:26:40|1081.8|1080.5|1081.8|1080.3|1082|1080.5|1081.8|1080.3|16
1652444820000|2022-05-13 12:27:00|1081.5|1079.8|1081.3|1079.5|1081.5|1079.8|1081|1079.3|14
1652444830000|2022-05-13 12:27:10|1081||1081||1081.3||1081||0
1652444840000|2022-05-13 12:27:20|1081.3|1079.8|1081.5|1079.8|1081.5|1079.8|1081.3|1079.8|0
1652444850000|2022-05-13 12:27:30||1080||1080||1080||1080|0
1652444860000|2022-05-13 12:27:40|1082|1080.3|1082.5|1081|1082.5|1081|1081.8|1080.3|21
1652444870000|2022-05-13 12:27:50||1080.8||1081||1081||1080.8|0
1652444880000|2022-05-13 12:28:00|1083|1081.3|1083.3|1081.5|1083.3|1081.5|1083|1081.3|4
1652444910000|2022-05-13 12:28:30|1082.8|1081.3|1082.8|1081|1082.8|1081.3|1082.8|1081|6
1652444920000|2022-05-13 12:28:40|1082.5||1082.8||1082.8||1082.5||0
1652444940000|2022-05-13 12:29:00|1083|1081.3|1083.5|1081.8|1083.5|1081.8|1083|1081.3|1
1652444950000|2022-05-13 12:29:10|1084|1082|1084|1082.3|1084|1082.3|1084|1082|2
1652444960000|2022-05-13 12:29:20|1085.3|1083.3|1085.3|1083.8|1085.3|1083.8|1084.8|1083.3|4
1652444970000|2022-05-13 12:29:30|1085|1083.3|1085.5|1083.5|1085.5|1083.5|1085|1083.3|7
1652444980000|2022-05-13 12:29:40|1085.3||1085.5||1085.5||1085.3||0
1652444990000|2022-05-13 12:29:50||1083.3||1083.3||1083.3||1083.3|3
1652445000000|2022-05-13 12:30:00|1085.3||1085.5||1085.5||1085.3||0
1652445010000|2022-05-13 12:30:10|1085.3|1084|1086|1083.8|1086|1084|1085.3|1083.8|12
1652445020000|2022-05-13 12:30:20||1084||1084.5||1084.5||1083.8|1
1652445030000|2022-05-13 12:30:30|1085.8|1083.8|1085.5|1084|1085.8|1084.3|1085.5|1083.8|7
1652445040000|2022-05-13 12:30:40|1085.3|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.8|1
1652445050000|2022-05-13 12:30:50|1085.3||1085.3||1085.5||1085.3||1
1652445060000|2022-05-13 12:31:00|1085.5||1085.3||1085.5||1085.3||0
1652445080000|2022-05-13 12:31:20|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1652445090000|2022-05-13 12:31:30|1085.8|1084.3|1086.3|1084.5|1086.5|1084.8|1085.8|1084.3|24
1652445100000|2022-05-13 12:31:40|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|0
1652445110000|2022-05-13 12:31:50|1086.3|1084.5|1085.3|1083.8|1086.3|1084.5|1085.3|1083.8|5
1652445120000|2022-05-13 12:32:00|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|2
1652445130000|2022-05-13 12:32:10|1086||1086||1086||1086||0
1652445150000|2022-05-13 12:32:30|1085.8||1085.8||1085.8||1085.8||0
1652445160000|2022-05-13 12:32:40||1083.8||1083.8||1083.8||1083.8|1
1652445170000|2022-05-13 12:32:50|1085|1084|1085|1083.8|1085|1084|1085|1083.8|2
1652445180000|2022-05-13 12:33:00|1085.8|1083.5|1085.8|1083.8|1085.8|1084|1085.8|1083.3|4
1652445190000|2022-05-13 12:33:10|1086|1084|1085.8|1084|1086|1084.3|1085.8|1084|5
1652445200000|2022-05-13 12:33:20|1085.5||1085.8||1085.8||1085.5||0
1652445210000|2022-05-13 12:33:30|1086|1084.3|1085.8|1084|1086|1084.3|1085.8|1084|0
1652445220000|2022-05-13 12:33:40|||||||||1
1652445230000|2022-05-13 12:33:50|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|2
1652445240000|2022-05-13 12:34:00|1085.3|1083.5|1085.8|1083.8|1085.8|1083.8|1085|1083.5|1
1652445250000|2022-05-13 12:34:10||1084||1084||1084||1084|0
1652445260000|2022-05-13 12:34:20|1086.5|1084.3|1086|1084.3|1086.5|1084.8|1086|1084|13
1652445270000|2022-05-13 12:34:30|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1
1652445280000|2022-05-13 12:34:40|1086.5||1086.3||1086.5||1086.3||0
1652445290000|2022-05-13 12:34:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|1
1652445310000|2022-05-13 12:35:10|||||||||2
1652445320000|2022-05-13 12:35:20||1085.3||1085||1085.3||1085|1
1652445330000|2022-05-13 12:35:30||1085.3||1085||1085.3||1085|1
1652445340000|2022-05-13 12:35:40|1086.3|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.8|4
1652445350000|2022-05-13 12:35:50|1086.8|1085.5|1087|1085.3|1087|1085.5|1086.8|1085|12
1652445360000|2022-05-13 12:36:00|1086.8||1086.8||1087||1086.8||0
1652445370000|2022-05-13 12:36:10|1087||1086.8||1087||1086.8||0
1652445380000|2022-05-13 12:36:20|1087||1087||1087||1087||0
1652445390000|2022-05-13 12:36:30|1086.8||1087||1087||1086.8||0
1652445400000|2022-05-13 12:36:40|1087.5|1085.5|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|26
1652445410000|2022-05-13 12:36:50||1086||1086||1086.3||1086|2
1652445420000|2022-05-13 12:37:00|1087.3|1085.8|1087.3|1085.8|1087.5|1085.8|1087.3|1085.8|3
1652445430000|2022-05-13 12:37:10|||||||||2
1652445450000|2022-05-13 12:37:30|||||||||3
1652445460000|2022-05-13 12:37:40|1087||1087.3||1087.3||1087||2
1652445470000|2022-05-13 12:37:50|1087.5|1085|1086.8|1085|1087.5|1085|1086.5|1085|9
1652445480000|2022-05-13 12:38:00|1086.5|1085.3|1087|1085.5|1087|1085.5|1086.5|1085.3|13
1652445490000|2022-05-13 12:38:10|1086.8|1085.3|1087|1085.3|1087|1085.5|1086.8|1085.3|7
1652445500000|2022-05-13 12:38:20|1087.5|1085.5|1087.5|1085.8|1087.5|1085.8|1087.5|1085.3|0
1652445510000|2022-05-13 12:38:30|1087.3|1085.5|1087.3|1085.5|1087.5|1085.8|1087.3|1085.5|0
1652445520000|2022-05-13 12:38:40|1087.5|1085.8|1087.3|1085.5|1087.5|1085.8|1087.3|1085.5|0
1652445530000|2022-05-13 12:38:50|1087|1085.3|1087|1085.5|1087.3|1085.5|1087|1085.3|0
1652445540000|2022-05-13 12:39:00|1087.3|1085.3|1087.3|1085.5|1087.5|1086|1087.3|1085.3|2
1652445550000|2022-05-13 12:39:10|1087||1087.3||1087.3||1087||1
1652445560000|2022-05-13 12:39:20|1087||1087.3||1087.3||1087||10
1652445570000|2022-05-13 12:39:30|1087|1085.8|1087.5|1085.8|1087.5|1085.8|1087|1085.8|5
1652445580000|2022-05-13 12:39:40|1087.8|1086|1087.5|1086|1087.8|1086.3|1087.5|1086|4
1652445590000|2022-05-13 12:39:50|||||||||2
1652445600000|2022-05-13 12:40:00|1088|1086.3|1087.8|1086.3|1088|1086.5|1087.8|1086.3|16
1652445610000|2022-05-13 12:40:10|1087.5||1087.8||1087.8||1087.5||1
1652445620000|2022-05-13 12:40:20|1087.5|1086|1087.5|1085.8|1087.5|1086|1087.5|1085.8|5
1652445630000|2022-05-13 12:40:30|1087.3|1085.5|1087|1085.5|1087.3|1085.5|1087|1085.5|12
1652445640000|2022-05-13 12:40:40||1085.8||1085.8||1085.8||1085.8|0
1652445650000|2022-05-13 12:40:50||1085.5||1085.5||1085.5||1085.5|1
1652445660000|2022-05-13 12:41:00|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|2
1652445680000|2022-05-13 12:41:20|1086.5|1085|1086.3|1084.8|1086.5|1085|1086.3|1084.8|19
1652445690000|2022-05-13 12:41:30|1086|1084.5|1086.3|1084.5|1086.3|1084.8|1086|1084.5|2
1652445700000|2022-05-13 12:41:40|1086.8|1084.8|1086.8|1085.3|1086.8|1085.3|1086.8|1084.8|1
1652445710000|2022-05-13 12:41:50|1086.5|1085|1087|1085.5|1087|1085.5|1086.5|1085|1
1652445720000|2022-05-13 12:42:00|1087.3||1087.3||1087.3||1087||1
1652445730000|2022-05-13 12:42:10|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.3|1085.8|2
1652445740000|2022-05-13 12:42:20||1086||1085.8||1086.3||1085.8|4
1652445760000|2022-05-13 12:42:40|1087.8|1086|1087.8|1086.5|1088|1086.5|1087.8|1086|14
1652445770000|2022-05-13 12:42:50|1088|1086|1088|1086.3|1088|1086.5|1088|1086|6
1652445780000|2022-05-13 12:43:00|1088.3|1086.5|1088.3|1086.8|1088.3|1086.8|1088|1086.5|1
1652445790000|2022-05-13 12:43:10|1088|1086.5|1088|1086.3|1088|1086.5|1088|1086.3|12
1652445800000|2022-05-13 12:43:20|1088.5|1087|1089.3|1087.5|1089.3|1087.5|1088.5|1087|11
1652445810000|2022-05-13 12:43:30|1088.5|1087|1088.8|1087|1088.8|1087|1088.5|1086.8|40
1652445820000|2022-05-13 12:43:40|1089|1087.3|1088.8|1087|1089|1087.5|1088.8|1087|0
1652445840000|2022-05-13 12:44:00|1088.5|1087.5|1089|1087.5|1089|1087.5|1088.5|1087.5|6
1652445850000|2022-05-13 12:44:10|1089.3||1089.5||1089.5||1089.3||19
1652445860000|2022-05-13 12:44:20|1089.3||1089.3||1089.5||1089.3||0
1652445880000|2022-05-13 12:44:40|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|2
1652445890000|2022-05-13 12:44:50|1088.3|1086.3|1088.3|1086.3|1088.3|1086.3|1088.3|1086.3|0
1652445900000|2022-05-13 12:45:00|1088.5|1086.5|1088|1086.3|1088.5|1086.5|1088|1086.3|5
1652445910000|2022-05-13 12:45:10||1086||1086||1086||1086|0
1652445920000|2022-05-13 12:45:20|1087.8|1086.3|1088|1086.5|1088|1086.5|1087.8|1086|3
1652445930000|2022-05-13 12:45:30|1088.5|1087|1089|1087|1089|1087|1088.5|1087|2
1652445940000|2022-05-13 12:45:40|1089.3|1087.3|1089.5|1087.8|1089.5|1087.8|1089.3|1087.3|48
1652445950000|2022-05-13 12:45:50|1090.3|1088|1090.3|1088.3|1090.3|1088.8|1090.3|1087.8|20
1652445960000|2022-05-13 12:46:00|1090|1088.5|1090|1088.8|1090|1088.8|1090|1088.3|2
1652445970000|2022-05-13 12:46:10||1088.5||1088.3||1088.5||1088.3|14
1652445990000|2022-05-13 12:46:30|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|0
1652446000000|2022-05-13 12:46:40|1090||1090||1090||1090||0
1652446010000|2022-05-13 12:46:50|1090.5|1088.8|1090.3|1088.5|1090.5|1088.8|1090.3|1088.5|2
1652446020000|2022-05-13 12:47:00|1090|1088.3|1090|1088.3|1090.3|1088.3|1090|1088.3|0
1652446030000|2022-05-13 12:47:10|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|0
1652446040000|2022-05-13 12:47:20|1090|1088|1090|1088.3|1090.3|1088.3|1090|1088|2
1652446060000|2022-05-13 12:47:40|1090.3|1088.5|1090|1088.5|1090.3|1088.5|1090|1088.5|1
1652446070000|2022-05-13 12:47:50|1090.3|1088.8|1090|1088.8|1090.3|1088.8|1090|1088.8|3
1652446080000|2022-05-13 12:48:00|1089.8|1088|1089.3|1087.8|1089.8|1088|1089.3|1087.8|3
1652446090000|2022-05-13 12:48:10|1089.8|1087.5|1089.8|1088|1089.8|1088|1089.8|1087.5|1
1652446100000|2022-05-13 12:48:20||1088.3||1088.3||1088.3||1088.3|0
1652446110000|2022-05-13 12:48:30|1090.3|1088.5|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|4
1652446120000|2022-05-13 12:48:40|||||||||2
1652446130000|2022-05-13 12:48:50|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|0
1652446140000|2022-05-13 12:49:00|1090.5||1090.8||1090.8||1090.5||0
1652446150000|2022-05-13 12:49:10|1090.5|1088.8|1090.3|1088.5|1090.5|1088.8|1090.3|1088.5|2
1652446160000|2022-05-13 12:49:20|1090|1088.3|1090|1088.3|1090|1088.3|1089.8|1088|1
1652446170000|2022-05-13 12:49:30|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|0
1652446180000|2022-05-13 12:49:40|||||||||4
1652446190000|2022-05-13 12:49:50|1089.8|1088|1090|1088.3|1090|1088.3|1089.5|1087.8|13
1652446200000|2022-05-13 12:50:00|1090.3|1088.5|1090|1088.5|1090.5|1088.5|1090|1088.5|0
1652446210000|2022-05-13 12:50:10|1090.3|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.8|3
1652446220000|2022-05-13 12:50:20|1091|1089|1091|1089.3|1091|1089.3|1091|1089|12
1652446230000|2022-05-13 12:50:30|||||||||15
1652446250000|2022-05-13 12:50:50|1090.5|1088.8|1090.5|1088.8|1090.8|1089|1090.5|1088.8|1
1652446260000|2022-05-13 12:51:00|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|1
1652446280000|2022-05-13 12:51:20|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1
1652446290000|2022-05-13 12:51:30|1089.8|1088|1090.3|1088.3|1090.3|1088.8|1089.5|1088|91
1652446300000|2022-05-13 12:51:40|1091.3|1088.5|1091.8|1090|1092|1090|1091.3|1088.5|64
1652446310000|2022-05-13 12:51:50|1092.8|1091|1091.5|1089.8|1092.8|1091|1091.5|1089.8|41
1652446320000|2022-05-13 12:52:00|1091.8|1090|1091.3|1089.8|1091.8|1090|1091.3|1089.8|33
1652446330000|2022-05-13 12:52:10||1090||1089.8||1090||1089.8|2
1652446340000|2022-05-13 12:52:20|1091.5|1090.3|1091.5|1089.8|1091.5|1090.3|1091.5|1089.8|6
1652446350000|2022-05-13 12:52:30|1091.3|1089.5|1091.5|1089.8|1091.5|1089.8|1091.3|1089.5|0
1652446360000|2022-05-13 12:52:40||1090||1089.8||1090||1089.8|1
1652446370000|2022-05-13 12:52:50||1090||1089.8||1090||1089.8|5
1652446380000|2022-05-13 12:53:00|1091.8|1090|1093.5|1092|1094|1092|1091.8|1090|27
1652446390000|2022-05-13 12:53:10|1093.8|1092.3|1094|1092.3|1094|1092.3|1093.8|1092.3|3
1652446400000|2022-05-13 12:53:20|1093.8|1092.5|1093.8|1092|1094|1092.5|1093.8|1092|4
1652446420000|2022-05-13 12:53:40|1093.5||1093.5||1093.5||1093.5||0
1652446430000|2022-05-13 12:53:50|1093.8||1093.5||1093.8||1093.5||0
1652446440000|2022-05-13 12:54:00|1093.8|1091.5|1093.3|1091.5|1093.8|1091.5|1093.3|1091.5|2
1652446450000|2022-05-13 12:54:10|1093||1093.3||1093.3||1093||0
1652446460000|2022-05-13 12:54:20|1093|1091|1092.8|1091|1093|1091.3|1092.8|1091|6
1652446470000|2022-05-13 12:54:30||1091.3||1091||1091.3||1091|0
1652446480000|2022-05-13 12:54:40||1091.3||1091.3||1091.3||1091.3|4
1652446490000|2022-05-13 12:54:50|1093|1091.5|1093.3|1091.5|1093.3|1091.5|1093|1091.5|0
1652446500000|2022-05-13 12:55:00|1093.5|1091.8|1093.5|1092|1093.5|1092|1093.3|1091.8|6
1652446510000|2022-05-13 12:55:10|1093.8|1092.3|1094|1092.3|1094|1092.3|1093.8|1092.3|33
1652446520000|2022-05-13 12:55:20|1093.8|1092|1093.5|1092|1093.8|1092|1093.5|1092|2
1652446530000|2022-05-13 12:55:30|1093.8|1091.8|1093.5|1091.8|1093.8|1091.8|1093.5|1091.8|2
1652446540000|2022-05-13 12:55:40|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|0
1652446550000|2022-05-13 12:55:50||1091.8||1091.8||1091.8||1091.8|0
1652446560000|2022-05-13 12:56:00|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|4
1652446570000|2022-05-13 12:56:10|1093.8|1092.3|1093.5|1092|1093.8|1092.3|1093.5|1091.8|6
1652446580000|2022-05-13 12:56:20|1093.3|1091.8|1093.5|1092|1093.5|1092|1093.3|1091.8|19
1652446590000|2022-05-13 12:56:30|1093.3|1091.8|1093.5|1092|1093.5|1092|1093.3|1091.8|6
1652446600000|2022-05-13 12:56:40|1093.8|1092.3|1093.8|1092.3|1094|1092.3|1093.5|1092.3|37
1652446610000|2022-05-13 12:56:50|1093.5|1092|1093.8|1092|1093.8|1092.5|1093.5|1092|2
1652446620000|2022-05-13 12:57:00|1094.3|1092.8|1094.5|1093|1094.5|1093.3|1094|1092.5|42
1652446630000|2022-05-13 12:57:10|1094.8|1093.3|1095|1093.5|1095|1093.8|1094.8|1093|54
1652446640000|2022-05-13 12:57:20|1094.8|1093.8|1095|1093.8|1095.5|1093.8|1094.8|1093.8|85
1652446650000|2022-05-13 12:57:30|1095.3||1095.3||1095.5||1095||68
1652446660000|2022-05-13 12:57:40|1095|1093.5|1095.3|1093.8|1095.3|1093.8|1095|1093.5|14
1652446670000|2022-05-13 12:57:50|1095.5|1094.3|1096.3|1094.8|1096.5|1094.8|1095.5|1094.3|71
1652446680000|2022-05-13 12:58:00|1096|1094.5|1096.3|1094.5|1096.5|1095|1095.8|1094.3|9
1652446690000|2022-05-13 12:58:10|1096|1094.8|1096.3|1094.5|1096.5|1095|1096|1094.5|23
1652446700000|2022-05-13 12:58:20|1096.5|1094.8|1095.5|1094|1098|1096.8|1095|1093.5|259
1652446710000|2022-05-13 12:58:30|1095.3|1093.8|1095.3|1093.5|1095.5|1093.8|1095|1093.3|11
1652446720000|2022-05-13 12:58:40|1095|1093.8|1095.5|1094|1095.5|1094|1094.8|1093.3|59
1652446730000|2022-05-13 12:58:50|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.5|1094.3|11
1652446740000|2022-05-13 12:59:00|1095.5|1094|1095.8|1094.3|1095.8|1094.3|1095.3|1094|22
1652446750000|2022-05-13 12:59:10|1096.3|1094.5|1096.5|1094.8|1096.5|1094.8|1096.3|1094.5|1
1652446760000|2022-05-13 12:59:20|1096.8|1095|1096.5|1095|1096.8|1095|1096.5|1095|1
1652446770000|2022-05-13 12:59:30|1096.8|1095.3|1097.3|1095.5|1097.3|1095.5|1096.8|1095.3|7
1652446780000|2022-05-13 12:59:40|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|0
1652446790000|2022-05-13 12:59:50|1097.3|1095.5|1096.5|1094.8|1097.3|1095.5|1096.5|1094.8|14
1652446800000|2022-05-13 13:00:00|1097|1095|1096.5|1095|1097.3|1095.5|1096.3|1094.8|11
1652446810000|2022-05-13 13:00:10|1097.5|1095.5|1097.3|1095.5|1097.5|1096|1097.3|1095.5|4
1652446820000|2022-05-13 13:00:20|1097|1095|1096.3|1094.5|1097.3|1095|1096.3|1094.5|5
1652446830000|2022-05-13 13:00:30||1094.8||1094.8||1094.8||1094.8|0
1652446840000|2022-05-13 13:00:40|1096.5|1094.5|1097.3|1095.5|1097.3|1095.5|1096.5|1094.5|7
1652446850000|2022-05-13 13:00:50|1097|1095.8|1097.3|1095.8|1097.3|1095.8|1097|1095.8|1
1652446860000|2022-05-13 13:01:00|1097|1095.5|1096|1094.5|1097|1095.5|1096|1094.3|32
1652446870000|2022-05-13 13:01:10|1095.8|1094.3|1093.8|1092|1095.8|1094.3|1093.5|1091.8|39
1652446880000|2022-05-13 13:01:20|1094|1092.3|1095|1093|1095|1093|1094|1092.3|1
1652446890000|2022-05-13 13:01:30|1094.8|1093.3|1095|1093.3|1095.5|1093.3|1094.8|1093.3|0
1652446900000|2022-05-13 13:01:40|1094.8|1093|1094.3|1092.3|1094.8|1093|1094|1092.3|8
1652446910000|2022-05-13 13:01:50|1094|1092.5|1095.8|1094|1095.8|1094|1094|1092.5|23
1652446920000|2022-05-13 13:02:00|1095|1093.8|1094|1092.3|1095|1093.8|1094|1092.3|11
1652446930000|2022-05-13 13:02:10|1093.8|1092.5|1094|1092.3|1094|1092.5|1093.8|1092|2
1652446940000|2022-05-13 13:02:20|1093.8|1092|1094|1092.3|1094|1092.3|1093.8|1092|8
1652446950000|2022-05-13 13:02:30|1093.8|1092.5|1093.5|1092|1094|1092.5|1093.3|1091.8|31
1652446960000|2022-05-13 13:02:40|1093.8|1091.8|1093.8|1092.3|1094|1092.5|1093.8|1091.8|19
1652446970000|2022-05-13 13:02:50|1093.5|1092|1093.5|1092|1093.8|1092|1093.5|1091.8|24
1652446980000|2022-05-13 13:03:00|1094|1092.3|1093.5|1092|1094|1092.3|1093.3|1091.8|29
1652446990000|2022-05-13 13:03:10|1093.8|1092.3|1093.8|1092.3|1094|1092.5|1093.8|1092|6
1652447000000|2022-05-13 13:03:20|1094|1092.5|1094.5|1092.8|1094.8|1093.3|1094|1092.5|10
1652447010000|2022-05-13 13:03:30|1094.8|1093|1095.8|1094.3|1096|1094.5|1094.8|1093|16
1652447020000|2022-05-13 13:03:40|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|2
1652447030000|2022-05-13 13:03:50|1095.8|1094.3|1096|1094.3|1096|1094.3|1095.8|1094|3
1652447040000|2022-05-13 13:04:00|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096|1094.5|5
1652447050000|2022-05-13 13:04:10|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.3|1094.8|2
1652447060000|2022-05-13 13:04:20||1095||1094.8||1095||1094.8|0
1652447070000|2022-05-13 13:04:30|1096|1094.5|1095.5|1093.8|1096|1094.5|1095.3|1093.8|4
1652447080000|2022-05-13 13:04:40||1094||1094||1094||1093.8|179
1652447090000|2022-05-13 13:04:50|1095.8|1094.3|1096.3|1094.5|1096.3|1094.5|1095.8|1094.3|13
1652447100000|2022-05-13 13:05:00|1096|1094.3|1097.3|1095.5|1097.3|1095.5|1096|1094.3|6
1652447110000|2022-05-13 13:05:10|1096.8|1095|1096|1094.3|1096.8|1095|1095.8|1094|18
1652447120000|2022-05-13 13:05:20|1095.8|1094|1095.5|1093.8|1096|1094.3|1095.5|1093.8|0
1652447130000|2022-05-13 13:05:30|1095.3|1094|1095.5|1093.8|1095.5|1094|1095|1093.3|7
1652447140000|2022-05-13 13:05:40|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|72
1652447150000|2022-05-13 13:05:50|1095.5|1093.8|1095.8|1094.3|1096|1094.3|1095.5|1093.8|51
1652447160000|2022-05-13 13:06:00|1096|1094.5|1095.8|1094|1096.3|1094.8|1095.8|1094|34
1652447170000|2022-05-13 13:06:10|1096|1094.3|1096|1094.5|1096|1094.5|1095.8|1094|6
1652447180000|2022-05-13 13:06:20|1096.3|1094.8|1096|1094.5|1096.3|1094.8|1096|1094.5|1
1652447190000|2022-05-13 13:06:30|1096.3|1094.8|1096.5|1095|1096.5|1095|1096.3|1094.8|1
1652447200000|2022-05-13 13:06:40|1096.3||1096.3||1096.5||1096.3||3
1652447210000|2022-05-13 13:06:50|1096.5|1095.5|1097.3|1095.8|1097.3|1095.8|1096.5|1095.5|23
1652447220000|2022-05-13 13:07:00|1097.5||1097.3||1097.5||1097.3||6
1652447230000|2022-05-13 13:07:10|1097.5|1096|1097.3|1095.8|1097.5|1096|1097.3|1095.8|0
1652447240000|2022-05-13 13:07:20|1097.5||1097.3||1097.5||1097.3||0
1652447250000|2022-05-13 13:07:30|1097|1095.5|1096.3|1094.5|1097.3|1095.5|1096.3|1094.3|10
1652447260000|2022-05-13 13:07:40|1095.8|1094.3|1094.8|1093.3|1095.8|1094.3|1094.8|1093.3|61
1652447270000|2022-05-13 13:07:50|1095|1092.8|1094|1092.3|1095|1093.3|1094|1092.3|4
1652447280000|2022-05-13 13:08:00|1093.8|1092|1093.3|1091.5|1094.5|1092.5|1092.8|1091.5|100
1652447290000|2022-05-13 13:08:10|1092.8|1091.3|1092.5|1091|1093.3|1091.3|1092.3|1091|29
1652447300000|2022-05-13 13:08:20|1092.3|1091.3|1093.3|1091.5|1094.3|1092.5|1092.3|1091.3|6
1652447310000|2022-05-13 13:08:30|1093|1091|1093.3|1091.5|1093.3|1091.5|1093|1091|4
1652447320000|2022-05-13 13:08:40|1093.5|1092|1094|1092.3|1094.3|1092.5|1093.5|1092|0
1652447330000|2022-05-13 13:08:50|1094.3|1092.5|1094|1092.3|1094.3|1092.5|1093.5|1092|7
1652447340000|2022-05-13 13:09:00|1094.3|1092.5|1094.3|1092.5|1094.5|1093|1094.3|1092.5|2
1652447350000|2022-05-13 13:09:10|1094|1092.3|1094|1092.5|1094|1092.5|1094|1092.3|0
1652447360000|2022-05-13 13:09:20|1094.3|1092.8|1093|1091.3|1094.3|1092.8|1093|1091.3|4
1652447370000|2022-05-13 13:09:30|1094|1091.5|1093.8|1092.3|1094|1092.3|1093.8|1091.5|5
1652447380000|2022-05-13 13:09:40|1094|1092.5|1094|1092.5|1094.3|1092.5|1093.8|1092.5|30
1652447390000|2022-05-13 13:09:50|1094.3|1091.8|1093.8|1092|1094.3|1092|1093.5|1091.8|8
1652447400000|2022-05-13 13:10:00|1093.5|1091.8|1094.3|1093|1094.3|1093|1093.3|1091.5|6
1652447410000|2022-05-13 13:10:10|1094.8|1092.5|1094.5|1092.8|1094.8|1093|1094|1092.3|39
1652447420000|2022-05-13 13:10:20|1094.3|1092.5|1094|1092.5|1094.5|1092.5|1094|1092.5|8
1652447430000|2022-05-13 13:10:30|1094.3|1092.8|1094.5|1092.8|1094.5|1092.8|1094|1092.8|19
1652447440000|2022-05-13 13:10:40|1094.3|1092.5|1094|1092.3|1094.5|1092.5|1094|1092.3|8
1652447450000|2022-05-13 13:10:50|1093.8|1092|1094.5|1092.8|1095|1093.3|1093.8|1092|5
1652447460000|2022-05-13 13:11:00|1094.8|1093|1095.3|1093.5|1095.3|1093.5|1094.8|1093|1
1652447470000|2022-05-13 13:11:10|1095.8|1094|1096|1094.5|1096|1094.5|1095.3|1093.5|11
1652447480000|2022-05-13 13:11:20|1096.3|1094|1095.5|1093.8|1096.3|1094|1095.3|1093.5|0
1652447490000|2022-05-13 13:11:30|1095.3|1093.3|1095|1093.3|1095.3|1093.3|1095|1093.3|4
1652447500000|2022-05-13 13:11:40|1094.8|1092.8|1094.5|1092.8|1094.8|1093|1094.5|1092.8|10
1652447510000|2022-05-13 13:11:50||1093||1093||1093||1093|15
1652447520000|2022-05-13 13:12:00||1092.5||1092.8||1092.8||1092.5|2
1652447530000|2022-05-13 13:12:10|1094.3|1092.5|1094.5|1092.8|1094.5|1092.8|1094.3|1092.5|0
1652447540000|2022-05-13 13:12:20||1093||1093||1093||1092.8|0
1652447550000|2022-05-13 13:12:30||1093.3||1092.8||1093.3||1092.8|6
1652447560000|2022-05-13 13:12:40||1093||1093||1093||1092.5|8
1652447570000|2022-05-13 13:12:50|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094|1092.5|1
1652447580000|2022-05-13 13:13:00|1094.5|1093|1094.5|1093|1094.5|1093.3|1094.5|1093|15
1652447590000|2022-05-13 13:13:10||1092.8||1093||1093||1092.8|2
1652447600000|2022-05-13 13:13:20|1094.3|1092.8|1094|1092.5|1094.3|1092.8|1094|1092.5|2
1652447610000|2022-05-13 13:13:30|1094.3|1092.8|1094|1092.5|1094.3|1092.8|1094|1092.5|0
1652447620000|2022-05-13 13:13:40|1093.8|1092.3|1094|1092.5|1094|1092.5|1093.5|1092.3|7
1652447630000|2022-05-13 13:13:50|1093.8|1092.3|1093.8|1092|1093.8|1092.3|1093.5|1092|2
1652447640000|2022-05-13 13:14:00|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|1092.8|1091.3|3
1652447650000|2022-05-13 13:14:10|1093.8|1092|1093.3|1091.5|1093.8|1092|1093.3|1091.5|1
1652447660000|2022-05-13 13:14:20|1093.5|1091.8|1093|1091.5|1093.5|1091.8|1093|1091.5|1
1652447670000|2022-05-13 13:14:30|1093.3|1091.3|1093.3|1091.8|1093.5|1091.8|1093|1091.3|23
1652447680000|2022-05-13 13:14:40|1093|1091.5|1093.3|1091.5|1093.3|1091.8|1093|1091.5|2
1652447690000|2022-05-13 13:14:50|1093|1091.8|1093|1091.5|1093.3|1091.8|1093|1091.5|1
1652447700000|2022-05-13 13:15:00|1093.3|1091.8|1093|1091.5|1093.5|1092.3|1093|1091.5|16
1652447710000|2022-05-13 13:15:10|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|0
1652447720000|2022-05-13 13:15:20|1093|1091.5|1093|1091.3|1093.3|1091.5|1093|1091.3|4
1652447730000|2022-05-13 13:15:30|1092.8|1091.5|1093|1091.3|1093.3|1091.5|1092.8|1091.3|3
1652447740000|2022-05-13 13:15:40|1092.5|1091.5|1092.5|1091|1092.8|1091.5|1092.5|1091|16
1652447750000|2022-05-13 13:15:50|1092.3|1090.3|1091.8|1090.3|1092.5|1090.5|1091.5|1090|8
1652447760000|2022-05-13 13:16:00|1092|1089.5|1090.3|1088.5|1092|1089.5|1090.3|1088.3|15
1652447770000|2022-05-13 13:16:10|1090.5|1088.8|1091|1089.3|1091|1089.5|1090.5|1088.8|5
1652447780000|2022-05-13 13:16:20|1090.5|1089.5|1091|1089.5|1091|1089.5|1090|1088.5|2
1652447790000|2022-05-13 13:16:30|1090.8|1089|1090.8|1089|1090.8|1089|1090.3|1088.8|3
1652447800000|2022-05-13 13:16:40|1090.5|1089.3|1090.5|1089|1090.8|1089.3|1090.3|1088.8|3
1652447810000|2022-05-13 13:16:50|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090|1088.5|0
1652447820000|2022-05-13 13:17:00|1090.8|1088.8|1090.8|1089|1090.8|1089|1090.5|1088.8|14
1652447830000|2022-05-13 13:17:10|1091|1089.3|1090.8|1089.3|1091|1089.3|1090.3|1088.8|6
1652447840000|2022-05-13 13:17:20|1091.5|1089|1092|1090.3|1092|1090.3|1091.5|1089|44
1652447850000|2022-05-13 13:17:30|1091.8|1090|1091.5|1089.8|1091.8|1090|1091.3|1089.8|3
1652447860000|2022-05-13 13:17:40|1091.3|1089.5|1091.3|1089.5|1091.3|1089.8|1091|1089.5|3
1652447870000|2022-05-13 13:17:50||1089.8||1089.8||1089.8||1089.5|0
1652447880000|2022-05-13 13:18:00|1091.8|1089.5|1092.5|1090.8|1092.5|1090.8|1091.8|1089.5|21
1652447890000|2022-05-13 13:18:10|1092.3|1090.5|1093.3|1091.5|1093.3|1091.5|1091.8|1089.8|9
1652447900000|2022-05-13 13:18:20|1093|1091|1093.3|1091.8|1093.3|1091.8|1092.8|1091|1
1652447920000|2022-05-13 13:18:40|1093|1091.3|1093.3|1091.5|1093.3|1091.5|1093|1091.3|2
1652447930000|2022-05-13 13:18:50|1093|1090.8|1092.5|1090.8|1093|1090.8|1092.5|1090.8|2
1652447940000|2022-05-13 13:19:00|1092.3||1092.3||1092.5||1092.3||4
1652447950000|2022-05-13 13:19:10|1092|1090|1092|1090.3|1092|1090.3|1092|1090|3
1652447960000|2022-05-13 13:19:20|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|1092|1090.5|9
1652447970000|2022-05-13 13:19:30|1092|1090.8|1092.3|1090.8|1092.3|1090.8|1092|1090.8|4
1652447980000|2022-05-13 13:19:40|1092|1090.3|1092.8|1091.3|1092.8|1091.3|1092|1090.3|12
1652447990000|2022-05-13 13:19:50|1092.5|1090.8|1092|1090.3|1092.5|1090.8|1092|1090.3|2
1652448000000|2022-05-13 13:20:00|1092.3|1090.5|1091.3|1089.5|1092.3|1090.8|1091.3|1089.5|3
1652448010000|2022-05-13 13:20:10|1091|1089|1090|1088.5|1091|1089.3|1090|1088.5|8
1652448020000|2022-05-13 13:20:20|1090.3|1087.8|1089.3|1087.5|1090.3|1087.8|1089|1087|6
1652448030000|2022-05-13 13:20:30|1089|1087.3|1088.8|1087|1089|1087.5|1088.8|1087|2
1652448040000|2022-05-13 13:20:40|1088.5|1087.3|1088.5|1087|1088.5|1087.3|1088.5|1087|1
1652448050000|2022-05-13 13:20:50|1089|1087.5|1089.3|1087.5|1089.5|1087.8|1089|1087.3|14
1652448060000|2022-05-13 13:21:00|1089.5|1087.8|1090.3|1089|1090.3|1089|1089.5|1087.8|4
1652448070000|2022-05-13 13:21:10|1090.8|1089.3|1092.3|1090.5|1092.3|1090.5|1090.8|1089.3|5
1652448080000|2022-05-13 13:21:20|1092|1090|1093|1091.3|1093|1091.3|1092|1090|3
1652448090000|2022-05-13 13:21:30|1092.8|1091|1093.3|1091.3|1093.5|1091.5|1092.3|1090.5|0
1652448100000|2022-05-13 13:21:40|1093|1091|1092.8|1091|1093|1091.5|1092.8|1091|0
1652448110000|2022-05-13 13:21:50|1093|1091.3|1092.8|1091.3|1093|1091.3|1092.5|1091|2
1652448120000|2022-05-13 13:22:00|1093.3|1091.8|1093.8|1091.8|1093.8|1091.8|1093|1091.3|7
1652448130000|2022-05-13 13:22:10|1093.5|1091.5|1093|1091.3|1093.5|1091.5|1093|1091.3|22
1652448140000|2022-05-13 13:22:20|1092.8|1091|1091.8|1090|1092.8|1091|1091.3|1089.5|4
1652448150000|2022-05-13 13:22:30|1092|1090.3|1091.3|1089.8|1092|1090.3|1090.8|1089.3|4
1652448160000|2022-05-13 13:22:40|1091.5|1090|1092.3|1090.5|1092.3|1090.5|1091.5|1090|17
1652448170000|2022-05-13 13:22:50|1092|1090.8|1091.8|1090.3|1092.5|1091|1091.8|1090|10
1652448180000|2022-05-13 13:23:00|1091.5|1090|1091.8|1090.3|1092.5|1091|1091.5|1090|17
1652448190000|2022-05-13 13:23:10||1090.5||1090.3||1090.5||1090.3|12
1652448200000|2022-05-13 13:23:20|1092.3|1090.5|1093|1091|1093.8|1092|1092.3|1090.5|15
1652448210000|2022-05-13 13:23:30|1092.8|1091.3|1093|1091.5|1093|1091.5|1092.8|1091.3|1
1652448220000|2022-05-13 13:23:40|1092.8|1091.3|1092.8|1091.3|1093|1091.5|1092.5|1091.3|14
1652448230000|2022-05-13 13:23:50|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|2
1652448240000|2022-05-13 13:24:00|1092.8|1091.3|1092|1090.5|1092.8|1091.3|1092|1090.5|4
1652448250000|2022-05-13 13:24:10|1092.3|1090.8|1092.3|1090.5|1092.5|1090.8|1092.3|1090.5|0
1652448260000|2022-05-13 13:24:20|1092.5|1090.8|1092.5|1091|1092.5|1091|1092.5|1090.8|5
1652448270000|2022-05-13 13:24:30|1092.8|1091.3|1093.5|1092|1093.5|1092|1092.8|1091.3|13
1652448280000|2022-05-13 13:24:40|1093.8|1091.8|1093.5|1091.8|1093.8|1091.8|1093.3|1091.8|2
1652448290000|2022-05-13 13:24:50|1094.5|1092|1094.5|1092.8|1094.5|1093|1094.3|1091.8|29
1652448300000|2022-05-13 13:25:00|1094.3|1092.5|1092.8|1091.3|1094.5|1092.5|1092.8|1091|13
1652448310000|2022-05-13 13:25:10|1093|1091.5|1093.3|1091.8|1093.8|1092.3|1093|1091.5|6
1652448320000|2022-05-13 13:25:20|1093.5|1092|1093.5|1091.8|1093.5|1092|1093.3|1091.8|6
1652448330000|2022-05-13 13:25:30|1093.3|1091.5|1093|1091.5|1093.3|1091.8|1093|1091.5|5
1652448340000|2022-05-13 13:25:40|1093.3|1091.3|1092.8|1091|1093.3|1091.3|1092.8|1091|4
1652448350000|2022-05-13 13:25:50|1092.5|1090.8|1092|1090.3|1092.5|1090.8|1092|1090.3|0
1652448360000|2022-05-13 13:26:00|1091.8|1090|1091.3|1089.8|1091.8|1090|1091.3|1089.8|11
1652448370000|2022-05-13 13:26:10|1091|1089.5|1091|1089.3|1091|1089.5|1090.5|1088.8|37
1652448380000|2022-05-13 13:26:20|1090.8|1089.5|1091.3|1089.8|1091.5|1089.8|1090.8|1089.3|13
1652448390000|2022-05-13 13:26:30|1091.5|1089.5|1091.3|1089.8|1091.5|1089.8|1091.3|1089.5|0
1652448400000|2022-05-13 13:26:40|1091.5|1090|1092.3|1090.8|1092.3|1090.8|1091.3|1089.8|10
1652448410000|2022-05-13 13:26:50|1093|1091|1092.8|1091|1093|1091|1092.8|1091|1
1652448420000|2022-05-13 13:27:00|1092|1090.5|1091.8|1090|1092|1090.5|1091.8|1090|5
1652448430000|2022-05-13 13:27:10|1092.3|1090.3|1092.3|1090.5|1092.5|1090.8|1092.3|1090.3|1
1652448440000|2022-05-13 13:27:20|1092|1090.3|1092|1090.5|1092|1090.5|1091.5|1089.8|0
1652448450000|2022-05-13 13:27:30|1093.3|1090.3|1093.3|1091.5|1093.3|1091.5|1093.3|1090.3|25
1652448460000|2022-05-13 13:27:40|1093|1091.3|1092.5|1090.8|1093|1091.3|1092.5|1090.8|5
1652448470000|2022-05-13 13:27:50|1092.8|1091|1092.8|1091.3|1092.8|1091.3|1092.5|1091|2
1652448480000|2022-05-13 13:28:00|1093|1091.5|1092.8|1091.3|1093|1091.5|1092.5|1091.3|4
1652448490000|2022-05-13 13:28:10|1093|1091.5|1093|1091.5|1093.3|1091.5|1093|1091.5|5
1652448500000|2022-05-13 13:28:20|1093.3|1091.8|1093.5|1092|1093.5|1092|1093.3|1091.5|2
1652448510000|2022-05-13 13:28:30|1093|1091.8|1093|1091.3|1093|1092|1093|1091.3|3
1652448520000|2022-05-13 13:28:40|1092.8||1093||1093||1092.8||1
1652448530000|2022-05-13 13:28:50|1092.5|1091.5|1093.3|1091.8|1093.3|1091.8|1092.5|1091.3|12
1652448540000|2022-05-13 13:29:00|1093|1091.5|1092.8|1091|1093|1091.5|1092.5|1090.8|3
1652448550000|2022-05-13 13:29:10|1092.5||1092.5||1092.5||1092.5||0
1652448560000|2022-05-13 13:29:20|1092.3|1090.8|1092.5|1090.8|1092.5|1091|1092|1090.5|3
1652448570000|2022-05-13 13:29:30|1092.3|1091|1092.3|1090.8|1092.3|1091|1092.3|1090.8|0
1652448580000|2022-05-13 13:29:40|1092.5|1091|1092.3|1090.8|1092.5|1091|1092.3|1090.8|0
1652448590000|2022-05-13 13:29:50|1092|1090|1091.3|1089.5|1092|1090|1091|1089.5|16
1652448600000|2022-05-13 13:30:00|1090.8|1089|1091|1089.5|1091.3|1090|1090.5|1089|24
1652448610000|2022-05-13 13:30:10|1091.3|1089.8|1091.3|1089.5|1091.8|1090|1091.3|1089.5|4
1652448620000|2022-05-13 13:30:20|1091.5|1089.8|1091.3|1089.5|1091.5|1089.8|1090.8|1089.3|3
1652448630000|2022-05-13 13:30:30|1091|1089.3|1091|1089.3|1091.3|1089.5|1091|1089.3|0
1652448640000|2022-05-13 13:30:40|1090.8|1089.5|1091|1089.3|1091|1089.5|1090.8|1089.3|2
1652448650000|2022-05-13 13:30:50|1091.3|1089.5|1091.3|1089.8|1091.5|1090|1091.3|1089.5|0
1652448660000|2022-05-13 13:31:00|1091|1089.5|1091|1089.3|1091.3|1089.5|1090.5|1089|11
1652448670000|2022-05-13 13:31:10|1090.8|1089.5|1090.8|1089|1091|1089.5|1090.8|1089|5
1652448680000|2022-05-13 13:31:20|1091|1089.3|1091|1089.3|1091|1089.3|1090.8|1089.3|0
1652448690000|2022-05-13 13:31:30|1090.8|1089|1090.5|1089|1091|1089|1090.3|1088.8|4
1652448700000|2022-05-13 13:31:40|1090.8|1089.5|1091|1089.8|1091.3|1089.8|1090.8|1089.5|11
1652448710000|2022-05-13 13:31:50|1090.8|1089.5|1091|1089.5|1091|1089.5|1090.8|1089|9
1652448720000|2022-05-13 13:32:00|1090.8|1089.3|1092.5|1091|1092.5|1091|1090.8|1089.3|8
1652448730000|2022-05-13 13:32:10|1092.3|1090.8|1092.3|1090.8|1092.5|1091|1092.3|1090.8|2
1652448740000|2022-05-13 13:32:20|1092.5|1091|1092.8|1091|1092.8|1091.3|1092.5|1091|2
1652448750000|2022-05-13 13:32:30|1092.5|1091.3|1092.8|1091.3|1093|1091.3|1092.5|1091|7
1652448760000|2022-05-13 13:32:40|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|3
1652448770000|2022-05-13 13:32:50|1092|1090.3|1091.8|1090.3|1092|1090.5|1091.3|1089.5|2
1652448780000|2022-05-13 13:33:00|1091.5|1090|1091.8|1090.3|1091.8|1090.5|1091.3|1089.8|14
1652448790000|2022-05-13 13:33:10|1092.3|1090.5|1091.5|1090|1092.3|1090.5|1091.5|1090|4
1652448800000|2022-05-13 13:33:20|1091.8|1090.3|1091.5|1090|1091.8|1090.3|1091.5|1090|4
1652448810000|2022-05-13 13:33:30|1091.8|1090.3|1092.8|1091.3|1092.8|1091.3|1091.8|1090|4
1652448820000|2022-05-13 13:33:40|1092.3|1091|1092.8|1091.3|1093|1091.3|1092.3|1091|9
1652448830000|2022-05-13 13:33:50|1093.3|1091.8|1093.5|1092|1093.8|1092.3|1093.3|1091.8|4
1652448840000|2022-05-13 13:34:00|1093.3|1092.3|1094.3|1092.5|1094.3|1092.8|1093.3|1092.3|15
1652448850000|2022-05-13 13:34:10|1094.5|1092.8|1094.3|1092.5|1094.5|1093|1094.3|1092.5|2
1652448860000|2022-05-13 13:34:20|1094|1092.8|1093.8|1092.3|1094|1092.8|1093.5|1092|6
1652448870000|2022-05-13 13:34:30|1093.5|1092|1093.5|1092|1094|1092.5|1093.3|1092|7
1652448880000|2022-05-13 13:34:40|1093|1091.3|1093.3|1091.5|1093.3|1091.5|1093|1091.3|2
1652448890000|2022-05-13 13:34:50|1093|1091.8|1093.3|1091.5|1093.3|1091.8|1093|1091.5|11
1652448900000|2022-05-13 13:35:00|1093|1091.8|1092.3|1090.8|1093|1091.8|1092.3|1090.8|13
1652448910000|2022-05-13 13:35:10|1092|1090.5|1092.3|1090.5|1092.3|1090.8|1091.8|1090.5|2
1652448920000|2022-05-13 13:35:20|1092|1090.8|1092|1090.3|1092|1090.8|1091.5|1090|6
1652448930000|2022-05-13 13:35:30|1091.8||1092||1092||1091.8||1
1652448940000|2022-05-13 13:35:40|1092.3|1090.5|1092.5|1091|1092.8|1091.3|1092.3|1090.5|4
1652448950000|2022-05-13 13:35:50|1092.3|1090.5|1092.8|1091.3|1092.8|1091.3|1092|1090.3|0
1652448960000|2022-05-13 13:36:00|1092.5|1091|1092.3|1090.8|1092.5|1091.5|1092.3|1090.8|2
1652448970000|2022-05-13 13:36:10|1092.5|1090.5|1092.3|1090.8|1092.8|1091|1092|1090.3|2
1652448980000|2022-05-13 13:36:20|1092.5|1091|1093|1091.5|1093|1091.5|1092.5|1091|2
1652448990000|2022-05-13 13:36:30|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|3
1652449000000|2022-05-13 13:36:40|||||||||1
1652449010000|2022-05-13 13:36:50|1093.8|1092.3|1093.5|1091.8|1094|1092.5|1093.5|1091.8|14
1652449020000|2022-05-13 13:37:00|1093.8|1092|1094|1092.3|1094|1092.3|1093.5|1092|2
1652449030000|2022-05-13 13:37:10|1093.8|1092.8|1094.3|1092.8|1094.3|1092.8|1093.8|1092.3|2
1652449040000|2022-05-13 13:37:20|1094.5|1093|1094.3|1092.5|1094.5|1093.3|1094.3|1092.5|37
1652449050000|2022-05-13 13:37:30|1094||1094.3||1094.3||1094||3
1652449060000|2022-05-13 13:37:40|1094|1092.8|1094.3|1092.8|1094.3|1092.8|1094|1092.8|0
1652449070000|2022-05-13 13:37:50|1094.5|1092.5|1094|1092.5|1094.5|1092.5|1094|1092.5|1
1652449080000|2022-05-13 13:38:00|1093.8|1092.8|1093.5|1091.8|1094.5|1092.8|1093.5|1091.8|29
1652449090000|2022-05-13 13:38:10|1093.3|1091.5|1093|1091.3|1093.3|1091.5|1092.8|1091.3|1
1652449100000|2022-05-13 13:38:20|1092.8|1091|1093|1091.3|1093|1091.3|1092.8|1091|15
1652449110000|2022-05-13 13:38:30|1093.5|1091.5|1093.3|1091.8|1093.8|1092.3|1093.3|1091.5|7
1652449120000|2022-05-13 13:38:40|1093.5|1091.5|1093.5|1092|1093.5|1092|1093|1091.5|3
1652449130000|2022-05-13 13:38:50|1093.3|1091.8|1093.5|1092.3|1094|1092.3|1093.3|1091.8|5
1652449140000|2022-05-13 13:39:00|1093.8|1092|1092.8|1091.5|1094|1092|1092.8|1091.3|7
1652449150000|2022-05-13 13:39:10|1093|1091.3|1092|1090.5|1093|1091.5|1092|1090.5|17
1652449160000|2022-05-13 13:39:20|1091.8|1090.3|1091.8|1090.3|1092.5|1091|1091.5|1090|34
1652449170000|2022-05-13 13:39:30|1091.5|1090|1090.8|1089.3|1091.5|1090|1090.3|1088.8|34
1652449180000|2022-05-13 13:39:40||1089||1089.3||1089.3||1089|0
1652449190000|2022-05-13 13:39:50|1090.3|1089|1090.8|1089.3|1090.8|1089.3|1090.3|1088.8|15
1652449200000|2022-05-13 13:40:00|1091|1089.5|1091.8|1090.3|1092|1090.5|1091|1089.5|5
1652449210000|2022-05-13 13:40:10|1092|1089.8|1091.5|1090|1092|1090|1091.3|1089.8|3
1652449220000|2022-05-13 13:40:20|1091.8|1090.3|1091.5|1090|1091.8|1090.5|1091|1089.5|11
1652449230000|2022-05-13 13:40:30|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.5|1090|0
1652449240000|2022-05-13 13:40:40|1091.3|1090|1091.3|1089.8|1091.3|1090.3|1091.3|1089.8|15
1652449250000|2022-05-13 13:40:50|1091|1089.5|1090.8|1089.3|1091|1089.5|1090.5|1089|10
1652449260000|2022-05-13 13:41:00|1090.3|1089|1090.5|1089|1090.8|1089.3|1090.3|1089|4
1652449270000|2022-05-13 13:41:10|1090.8|1088.8|1091|1089.5|1091|1089.5|1090.8|1088.8|8
1652449280000|2022-05-13 13:41:20|1090.8|1089.3|1090.8|1089.3|1091|1089.5|1090.8|1089.3|1
1652449290000|2022-05-13 13:41:30|1091|1089.5|1089.8|1088.3|1091|1089.5|1089.8|1088|5
1652449300000|2022-05-13 13:41:40|1089.5|1087.5|1088.5|1087|1089.5|1087.5|1088.5|1087|14
1652449310000|2022-05-13 13:41:50|1088.3|1086.5|1086.5|1085|1088.5|1086.8|1086.5|1084.8|37
1652449320000|2022-05-13 13:42:00|1086.8|1084.8|1087|1085.5|1087.5|1085.8|1086.5|1084.8|2
1652449330000|2022-05-13 13:42:10|1087.3|1085.8|1089|1087.3|1089|1087.3|1087.3|1085.8|21
1652449340000|2022-05-13 13:42:20|1088.8|1087|1088.3|1086.5|1088.8|1087|1088.3|1086.5|2
1652449350000|2022-05-13 13:42:30|1088|1086.3|1088|1086.5|1088.5|1086.8|1088|1086.3|15
1652449360000|2022-05-13 13:42:40|1087.8|1086.3|1087.8|1086|1088.3|1086.3|1087.8|1086|0
1652449370000|2022-05-13 13:42:50|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1088.3|1086.5|1
1652449380000|2022-05-13 13:43:00|1088.3|1086.5|1088.3|1086.5|1088.5|1086.8|1088.3|1086.5|0
1652449390000|2022-05-13 13:43:10|1088|1086.8|1088.3|1086.8|1088.3|1086.8|1088|1086.8|0
1652449400000|2022-05-13 13:43:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|4
1652449410000|2022-05-13 13:43:30|1088.3|1086.8|1087.8|1086.5|1088.3|1087|1087.8|1086.5|4
1652449420000|2022-05-13 13:43:40|1088.3|1086|1087.8|1086|1088.3|1086.3|1087.5|1086|30
1652449430000|2022-05-13 13:43:50|1088|1086.3|1087.8|1086|1088|1086.3|1087.5|1085.8|0
1652449440000|2022-05-13 13:44:00|1088|1086.3|1088.8|1087|1088.8|1087|1088|1086.3|1
1652449450000|2022-05-13 13:44:10|1089|1087.3|1088.5|1086.8|1089.3|1087.5|1088.5|1086.8|8
1652449460000|2022-05-13 13:44:20|1088|1086|1087|1085.5|1088|1086.3|1087|1085.5|5
1652449470000|2022-05-13 13:44:30|1086.8|1085.3|1087.3|1085.5|1087.5|1085.8|1086.5|1085.3|6
1652449480000|2022-05-13 13:44:40|1087|1085.3|1087.5|1085.8|1087.5|1085.8|1086.8|1085.3|0
1652449490000|2022-05-13 13:44:50|1087.8|1086|1088.3|1086.8|1088.5|1086.8|1087.8|1086|2
1652449500000|2022-05-13 13:45:00|1087.5|1085.8|1086.8|1085.3|1087.5|1085.8|1086.8|1085.3|14
1652449510000|2022-05-13 13:45:10|1087|1085.5|1086.8|1085.3|1087|1085.5|1086.8|1085.3|5
1652449520000|2022-05-13 13:45:20|1087|1084.5|1086.3|1084.5|1087|1084.5|1086.3|1084.5|4
1652449530000|2022-05-13 13:45:30|1086.5|1084.8|1086.8|1085|1087|1085.5|1086.5|1084.8|1
1652449540000|2022-05-13 13:45:40|1086.5|1085.3|1086.8|1084.8|1087|1085.3|1086.5|1084.8|12
1652449550000|2022-05-13 13:45:50|1086.3|1085|1085.8|1084|1086.3|1085|1085.3|1083.8|6
1652449560000|2022-05-13 13:46:00|1086.3|1084.3|1086.3|1084.5|1086.3|1084.8|1086|1084|4
1652449570000|2022-05-13 13:46:10|1086||1086||1086||1086||0
1652449580000|2022-05-13 13:46:20|1085.5|1083.5|1086|1084.3|1086|1084.5|1085.5|1083.5|7
1652449590000|2022-05-13 13:46:30|1085.8|1084|1085.8|1084.3|1086|1084.8|1085.8|1084|2
1652449600000|2022-05-13 13:46:40|1085.3|1083.8|1085.3|1084|1085.3|1084|1085.3|1083.5|8
1652449610000|2022-05-13 13:46:50|1085.5|1083.8|1085|1083.3|1085.8|1084.3|1084.3|1082.5|6
1652449620000|2022-05-13 13:47:00|1084.8|1083.5|1085|1083.5|1085.3|1083.5|1084.3|1082.5|5
1652449630000|2022-05-13 13:47:10|1085.3|1083.3|1085.5|1084|1085.8|1084|1085|1083.3|1
1652449640000|2022-05-13 13:47:20|1086|1083.8|1084.5|1083|1086|1084.5|1084.3|1082.5|60
1652449650000|2022-05-13 13:47:30|1084.8|1083.3|1084.8|1083|1085|1083.3|1084.8|1083|3
1652449660000|2022-05-13 13:47:40|1084.5|1082.8|1084.3|1082.8|1084.5|1083|1084.3|1082.5|10
1652449670000|2022-05-13 13:47:50|1084.5|1082.5|1084.5|1082.8|1084.5|1083|1084|1082.3|11
1652449680000|2022-05-13 13:48:00|1084.3|1082.5|1084|1082.3|1085|1083.3|1083.8|1082.3|6
1652449690000|2022-05-13 13:48:10|1083.8|1082|1084|1082.3|1084|1082.5|1083.5|1082|2
1652449700000|2022-05-13 13:48:20|1084.3|1082.5|1084.8|1083|1085|1083.3|1084.3|1082.5|2
1652449710000|2022-05-13 13:48:30|1084.5|1082.8|1084|1082.5|1084.5|1082.8|1083.8|1082|3
1652449720000|2022-05-13 13:48:40|1084.5|1082.8|1084.3|1082.8|1084.5|1083|1084.3|1082.5|2
1652449730000|2022-05-13 13:48:50|1084|1083|1084.3|1082.8|1084.3|1083|1083.8|1082.3|6
1652449740000|2022-05-13 13:49:00|1084.8|1082.5|1085.3|1083.5|1085.3|1083.5|1084.8|1082.5|2
1652449750000|2022-05-13 13:49:10|1085|1083.8|1085|1083.5|1085|1083.8|1085|1083.3|2
1652449760000|2022-05-13 13:49:20|1085.3|1083.8|1084.3|1082.8|1085.3|1083.8|1084|1082.5|10
1652449770000|2022-05-13 13:49:30|1084.5|1082.5|1084.5|1082.8|1084.5|1083|1084.3|1082.5|0
1652449780000|2022-05-13 13:49:40|1084.3|1082.5|1084.3|1082.5|1084.3|1082.8|1084|1082.5|0
1652449790000|2022-05-13 13:49:50|1084|1082.3|1083.8|1082.3|1084|1082.5|1083.8|1082.3|1
1652449800000|2022-05-13 13:50:00|1084|1082.5|1083.5|1081.8|1084.5|1082.8|1083.3|1081.5|32
1652449810000|2022-05-13 13:50:10|1083.3|1081.5|1083.8|1082.3|1083.8|1082.3|1083|1081.3|41
1652449820000|2022-05-13 13:50:20|1084.3|1082.5|1084.8|1083.3|1085|1083.3|1084.3|1082.5|5
1652449830000|2022-05-13 13:50:30|1085|1083.5|1085|1083.3|1085.8|1084.3|1085|1083.3|16
1652449840000|2022-05-13 13:50:40|1085.3|1083.5|1085.3|1083.3|1085.3|1083.5|1085|1083.3|0
1652449850000|2022-05-13 13:50:50|1085.5|1083.5|1085.8|1084|1085.8|1084|1085.5|1083.5|4
1652449860000|2022-05-13 13:51:00|1086|1084.3|1086.3|1084.5|1086.3|1084.8|1085.8|1084.3|11
1652449870000|2022-05-13 13:51:10|1086|1084.8|1086.8|1085|1086.8|1085|1086|1084.8|1
1652449880000|2022-05-13 13:51:20|1086.5|1085.3|1086.5|1085.3|1087.3|1085.8|1086.5|1085.3|15
1652449890000|2022-05-13 13:51:30|1087|1085|1087|1085.5|1087.3|1085.8|1087|1085|10
1652449900000|2022-05-13 13:51:40|1087.3|1085.8|1087|1085.5|1087.3|1085.8|1087|1085.3|14
1652449910000|2022-05-13 13:51:50|1086.8|1085.3|1086.8|1085.3|1087.3|1085.5|1086.3|1084.5|1
1652449920000|2022-05-13 13:52:00|1086.5|1084.8|1087.3|1085.5|1087.3|1085.5|1086.3|1084.5|11
1652449930000|2022-05-13 13:52:10|1087|1085.8|1087.3|1085.8|1087.3|1085.8|1086.8|1085.3|7
1652449940000|2022-05-13 13:52:20|1088|1086|1088.5|1086.8|1088.5|1086.8|1087.8|1086|18
1652449950000|2022-05-13 13:52:30|1088.3|1087|1088.3|1086.8|1088.5|1087|1088.3|1086.5|0
1652449960000|2022-05-13 13:52:40|1088|1086.5|1087.8|1086.3|1088|1086.8|1087.8|1086.3|1
1652449970000|2022-05-13 13:52:50|1087.5|1086|1087.8|1086|1087.8|1086.3|1087.5|1086|5
1652449980000|2022-05-13 13:53:00|1088|1086.3|1088|1086.5|1088|1086.5|1088|1086.3|1
1652449990000|2022-05-13 13:53:10|1087.8|1086.3|1087.8|1086.3|1087.8|1086.5|1087.8|1086|1
1652450000000|2022-05-13 13:53:20|1088|1086.5|1088.3|1086.8|1089|1087.5|1088|1086.5|12
1652450010000|2022-05-13 13:53:30|1088.5|1087|1088.3|1086.5|1088.8|1087|1088.3|1086.5|2
1652450020000|2022-05-13 13:53:40|1087.8|1086|1088.5|1086.8|1088.5|1086.8|1087.5|1086|2
1652450030000|2022-05-13 13:53:50|1088.3|1087|1088.3|1086.5|1088.3|1087|1088.3|1086.5|3
1652450040000|2022-05-13 13:54:00|1088.5|1086.8|1088.5|1087|1088.5|1087|1088.5|1086.8|3
1652450050000|2022-05-13 13:54:10|1088|1086.5|1087.5|1086|1088|1086.5|1087|1085.5|6
1652450060000|2022-05-13 13:54:20|1087.3|1085.8|1086.8|1085|1087.3|1085.8|1086.8|1085|1
1652450070000|2022-05-13 13:54:30|1087|1085.3|1087|1085.5|1087.3|1085.8|1087|1085.3|32
1652450080000|2022-05-13 13:54:40|1086.8|1085.3|1086.3|1084.5|1086.8|1085.3|1086.3|1084.5|3
1652450090000|2022-05-13 13:54:50||1084.8||1084.8||1084.8||1084.8|2
1652450100000|2022-05-13 13:55:00|1086.5|1085|1086.8|1085.3|1087|1085.5|1086.5|1085|12
1652450110000|2022-05-13 13:55:10|1086.5|1085|1087|1085.3|1087|1085.5|1086.5|1084.8|3
1652450120000|2022-05-13 13:55:20|1086.8|1085.5|1086.8|1085|1087|1085.8|1086.8|1085|1
1652450130000|2022-05-13 13:55:30|1086.5|1084.8|1086.5|1084.8|1086.8|1085|1086.3|1084.8|32
1652450140000|2022-05-13 13:55:40|1086.8|1085|1086.8|1085|1086.8|1085.3|1086.8|1085|30
1652450150000|2022-05-13 13:55:50|1087|1085.5|1087.3|1085.8|1087.5|1086|1087|1085.5|17
1652450160000|2022-05-13 13:56:00|1087.5|1086|1087|1085.8|1087.8|1086|1087|1085.8|20
1652450170000|2022-05-13 13:56:10|1087.3|1085.3|1087.3|1085.5|1087.3|1085.5|1086.5|1085|30
1652450180000|2022-05-13 13:56:20|1087|1085.3|1087.8|1086.3|1087.8|1086.3|1087|1085.3|3
1652450190000|2022-05-13 13:56:30|1087.5|1086|1087.5|1085.8|1087.5|1086|1087|1085.5|0
1652450200000|2022-05-13 13:56:40|1087.3|1085.5|1087.3|1085.5|1087.5|1085.5|1087.3|1085.5|1
1652450210000|2022-05-13 13:56:50|1087.5|1085.8|1088|1086.5|1088|1086.5|1087.5|1085.8|49
1652450220000|2022-05-13 13:57:00|1087.8|1086.3|1087.5|1086|1088|1086.8|1087.5|1086|11
1652450230000|2022-05-13 13:57:10|1088|1085.8|1088.3|1086.5|1088.3|1086.8|1088|1085.8|17
1652450240000|2022-05-13 13:57:20|1088.5|1086.8|1088.8|1087.3|1088.8|1087.3|1088.5|1086.8|12
1652450250000|2022-05-13 13:57:30|1088.5|1087|1088.8|1087.3|1088.8|1087.3|1088.3|1086.5|17
1652450260000|2022-05-13 13:57:40|1088.5|1087|1088.3|1086.8|1088.8|1087|1088.3|1086.8|9
1652450270000|2022-05-13 13:57:50|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1652450280000|2022-05-13 13:58:00|1088.3|1086.5|1087.3|1085.5|1088.3|1086.5|1087|1085.5|46
1652450290000|2022-05-13 13:58:10|1087.5|1085.8|1087.5|1086|1087.5|1086|1087.3|1085.8|9
1652450300000|2022-05-13 13:58:20|1087.8|1086.3|1087.5|1085.8|1087.8|1086.3|1087.5|1085.8|1
1652450310000|2022-05-13 13:58:30|1087.8|1086|1088.5|1087|1088.5|1087|1087.5|1085.8|7
1652450320000|2022-05-13 13:58:40|1089|1087.5|1088.3|1086.8|1089|1087.5|1088.3|1086.8|28
1652450330000|2022-05-13 13:58:50|1088.8|1087|1087.8|1086|1088.8|1087|1087.5|1085.8|13
1652450340000|2022-05-13 13:59:00|1087.5|1085.8|1086.8|1085.3|1087.5|1085.8|1086.8|1085.3|1
1652450350000|2022-05-13 13:59:10|1087|1085|1087|1085.3|1087|1085.3|1086.8|1085|25
1652450360000|2022-05-13 13:59:20|1087.3|1085.5|1088|1086|1088|1086|1087.3|1085.3|46
1652450370000|2022-05-13 13:59:30|1087.8|1086.3|1088|1086.3|1088|1086.5|1087.8|1086.3|39
1652450380000|2022-05-13 13:59:40|1088.3|1086.5|1088.5|1087|1088.5|1087|1088.3|1086.5|14
1652450390000|2022-05-13 13:59:50|1088.3|1087.3|1088.8|1087|1088.8|1087.3|1088.3|1087|4
1652450400000|2022-05-13 14:00:00|1088.5|1087.8|1090|1088.3|1090.3|1088.5|1088.5|1087.8|35
1652450410000|2022-05-13 14:00:10|1089.3|1088|1089.3|1087.5|1090|1088.3|1089.3|1087.5|35
1652450420000|2022-05-13 14:00:20|1089|1087.8|1089.5|1087.8|1089.5|1088|1089|1087.3|110
1652450430000|2022-05-13 14:00:30|1089|1087.5|1089.3|1087.5|1089.5|1087.8|1089|1087.5|2
1652450440000|2022-05-13 14:00:40|1089.5|1087.8|1089.3|1087.5|1089.5|1088|1089.3|1087.5|10
1652450450000|2022-05-13 14:00:50|1089.5|1087.8|1088.8|1087.3|1089.5|1088|1088.8|1087.3|5
1652450460000|2022-05-13 14:01:00|1089|1086.8|1088.3|1086.5|1089|1086.8|1088|1086.3|4
1652450470000|2022-05-13 14:01:10|1088|1086.3|1088|1086.3|1088|1086.5|1087.8|1086.3|4
1652450480000|2022-05-13 14:01:20|1088.3|1086.8|1088.5|1086.8|1088.8|1087|1088.3|1086.5|2
1652450490000|2022-05-13 14:01:30|1088.8|1087|1089.3|1087.5|1089.5|1087.8|1088.8|1086.8|3
1652450500000|2022-05-13 14:01:40|1089|1087.3|1088.8|1087|1089.3|1087.5|1088.8|1087|51
1652450510000|2022-05-13 14:01:50|1088.5|1087.3|1088.8|1087|1088.8|1087.3|1088.5|1087|1
1652450520000|2022-05-13 14:02:00|1088.3|1086.5|1088.8|1087|1088.8|1087|1088.3|1086.5|2
1652450530000|2022-05-13 14:02:10|1088.5|1087.3|1088.8|1087|1088.8|1087.3|1088.5|1087|2
1652450540000|2022-05-13 14:02:20|1088.5|1087.8|1089.5|1087.8|1089.5|1088|1088.5|1087.5|15
1652450550000|2022-05-13 14:02:30|1089.8|1088|1089.8|1088|1089.8|1088.3|1089.5|1088|0
1652450560000|2022-05-13 14:02:40|1089.5|1087.5|1089.3|1087.5|1089.5|1087.5|1089|1087.5|1
1652450570000|2022-05-13 14:02:50|1089|1087.8|1089|1087.5|1089.3|1087.8|1089|1087.5|0
1652450580000|2022-05-13 14:03:00|1088.8|1087|1088.5|1087|1088.8|1087.3|1088.5|1087|4
1652450590000|2022-05-13 14:03:10|1088|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|1
1652450600000|2022-05-13 14:03:20|1088.5|1086.8|1089.3|1087.5|1089.3|1087.5|1088.5|1086.8|2
1652450610000|2022-05-13 14:03:30|1089.5|1087.8|1089.5|1087.8|1089.5|1088|1089.5|1087.8|0
1652450620000|2022-05-13 14:03:40|1089.3|1087.5|1089.5|1087.5|1089.5|1087.8|1089.3|1087.5|0
1652450630000|2022-05-13 14:03:50|1089.3|1087.8|1089.5|1087.8|1089.5|1087.8|1089.3|1087.5|0
1652450640000|2022-05-13 14:04:00|1089.8|1088|1090|1088.3|1090.3|1088.8|1089.5|1088|7
1652450650000|2022-05-13 14:04:10|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1
1652450660000|2022-05-13 14:04:20|1090.5|1088.8|1090.5|1089|1090.8|1089|1090.3|1088.5|5
1652450670000|2022-05-13 14:04:30|1090.3|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|0
1652450680000|2022-05-13 14:04:40|1090.3|1088.8|1090.3|1088.8|1090.5|1089|1090.3|1088.5|0
1652450690000|2022-05-13 14:04:50|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1088.8|7
1652450700000|2022-05-13 14:05:00|1090.8|1088.8|1090.5|1089|1091|1089.3|1090.5|1088.8|12
1652450710000|2022-05-13 14:05:10|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.5|1089.3|0
1652450720000|2022-05-13 14:05:20|1091|1089|1091.3|1089.8|1091.3|1089.8|1091|1089|2
1652450730000|2022-05-13 14:05:30|1091.8|1090|1091.8|1090.5|1091.8|1090.5|1091.5|1090|29
1652450740000|2022-05-13 14:05:40|1092|1090|1091.5|1090|1092|1090|1091.5|1090|35
1652450750000|2022-05-13 14:05:50|1092|1090.3|1091.8|1090.3|1092|1090.5|1091.8|1090|2
1652450760000|2022-05-13 14:06:00|1091.5|1090.8|1092.5|1090.8|1092.5|1090.8|1091.5|1090.8|4
1652450770000|2022-05-13 14:06:10|1093|1091.3|1092.8|1091.3|1093|1091.3|1092.8|1091.3|6
1652450780000|2022-05-13 14:06:20|1093|1091.5|1093.3|1091.8|1093.8|1092|1093|1091.5|7
1652450790000|2022-05-13 14:06:30|1093.5|1092|1093.5|1091.8|1093.8|1092.3|1093.3|1091.5|5
1652450800000|2022-05-13 14:06:40|1093.8|1092|1093.5|1092|1093.8|1092|1093.5|1092|0
1652450810000|2022-05-13 14:06:50|1093.8|1092.3|1094|1092.5|1094|1092.5|1093.8|1092.3|1
1652450820000|2022-05-13 14:07:00|1093.8|1092.3|1092.8|1091.3|1093.8|1092.3|1092.8|1091.3|19
1652450830000|2022-05-13 14:07:10|1093|1091.5|1093|1091.3|1093.3|1091.5|1093|1091.3|43
1652450840000|2022-05-13 14:07:20|1093.3|1091.5|1093.3|1091.5|1093.5|1091.8|1093|1091.3|2
1652450850000|2022-05-13 14:07:30|1093.5|1091.8|1093.8|1092|1093.8|1092|1093.3|1091.5|10
1652450860000|2022-05-13 14:07:40|1093.5||1093.8||1093.8||1093.5||0
1652450870000|2022-05-13 14:07:50|1094.3|1092.5|1094.5|1092.8|1094.5|1093|1094|1092.5|30
1652450880000|2022-05-13 14:08:00|1094.3|1092.5|1094.3|1092.8|1094.3|1092.8|1093.8|1092|12
1652450890000|2022-05-13 14:08:10|1094.5|1092.5|1094.5|1092.8|1094.5|1093|1094.5|1092.5|23
1652450900000|2022-05-13 14:08:20||1093||1093||1093||1093|8
1652450910000|2022-05-13 14:08:30|1095.5|1093.3|1095.3|1093.5|1095.5|1094|1095.3|1093.3|30
1652450920000|2022-05-13 14:08:40|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.3|1093.5|1
1652450930000|2022-05-13 14:08:50|||||||||1
1652450940000|2022-05-13 14:09:00|1095.3|1094|1096|1094.3|1096|1094.3|1095.3|1094|7
1652450950000|2022-05-13 14:09:10|1096.3|1094.8|1096.5|1095|1096.5|1095|1096.3|1094.8|0
1652450960000|2022-05-13 14:09:20|1096.8|1095.3|1096|1094.5|1096.8|1095.3|1096|1094.5|8
1652450970000|2022-05-13 14:09:30|1095.8|1094|1095.8|1094.3|1095.8|1094.3|1095.8|1094|4
1652450980000|2022-05-13 14:09:40|1096|1094|1095.8|1094|1096|1094.3|1095.8|1094|2
1652450990000|2022-05-13 14:09:50|1096|1094.3|1096|1094.3|1096|1094.3|1095.8|1094.3|0
1652451000000|2022-05-13 14:10:00|1096.3|1094.5|1096.3|1094.5|1096.5|1094.8|1095.8|1094|4
1652451010000|2022-05-13 14:10:10|1096.8|1094.8|1097.8|1096.3|1098|1096.3|1096.8|1094.8|59
1652451020000|2022-05-13 14:10:20|1098|1096.5|1097.8|1096.3|1098.3|1096.8|1097.8|1096.3|12
1652451030000|2022-05-13 14:10:30|1097.3|1095.8|1099|1097.5|1099.3|1097.5|1097.3|1095.8|80
1652451040000|2022-05-13 14:10:40|1099.3|1097.3|1100.3|1098.5|1100.3|1098.5|1099|1097.3|51
1652451050000|2022-05-13 14:10:50|1100|1098.8|1100|1098.5|1100|1098.8|1100|1098.5|3
1652451060000|2022-05-13 14:11:00|1100.3|1099|1100.3|1098.8|1100.5|1099|1100|1098.5|11
1652451070000|2022-05-13 14:11:10|1100|1099|1100.3|1098.5|1100.3|1099|1100|1098.5|5
1652451080000|2022-05-13 14:11:20|1100|1098.3|1099.8|1098|1100|1098.3|1099.8|1098|5
1652451090000|2022-05-13 14:11:30|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|21
1652451100000|2022-05-13 14:11:40|1099.8|1098.3|1099.8|1098|1099.8|1098.3|1099.8|1098|1
1652451110000|2022-05-13 14:11:50|1099.5|1098.3|1100|1098.3|1100|1098.3|1099.5|1098|1
1652451120000|2022-05-13 14:12:00|1099.8|1098|1099.8|1098.3|1099.8|1098.3|1099.5|1098|3
1652451130000|2022-05-13 14:12:10|1100|1098|1099.8|1098|1100|1098.3|1099.8|1098|2
1652451140000|2022-05-13 14:12:20|1099.5|1097.8|1099.3|1097.8|1099.8|1098|1099.3|1097.8|4
1652451150000|2022-05-13 14:12:30|1099.5|1098|1100.3|1098.8|1100.3|1098.8|1099.5|1097.8|23
1652451160000|2022-05-13 14:12:40|1100.5|1099|1100.5|1099|1100.5|1099.3|1100.3|1098.8|44
1652451170000|2022-05-13 14:12:50|1100.8|1099.3|1101.3|1099.8|1101.5|1100|1100.8|1099|71
1652451180000|2022-05-13 14:13:00|1102.5|1100.8|1103.5|1102|1103.8|1102.3|1102|1100.8|212
1652451190000|2022-05-13 14:13:10|1103.8|1102.3|1103.5|1102|1103.8|1102.3|1103.5|1102|20
1652451200000|2022-05-13 14:13:20|1103.3|1101.8|1101.8|1100.3|1103.3|1101.8|1101.5|1100|31
1652451210000|2022-05-13 14:13:30|1101.5|1100|1102.3|1100.5|1102.3|1100.5|1101.3|1099.8|1
1652451220000|2022-05-13 14:13:40|1102|1100.3|1101.8|1100.3|1102|1100.3|1101.5|1100.3|3
1652451230000|2022-05-13 14:13:50|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|8
1652451240000|2022-05-13 14:14:00|1100.3|1099|1100.3|1098.8|1100.3|1099|1100.3|1098.8|4
1652451250000|2022-05-13 14:14:10|1101|1099.3|1102|1100.3|1102|1100.3|1101|1099.3|23
1652451260000|2022-05-13 14:14:20|1102.3|1100.5|1102.5|1100.8|1102.5|1101|1102|1100.3|2
1652451270000|2022-05-13 14:14:30|1102.8|1101|1102.3|1100.8|1102.8|1101|1102.3|1100.8|4
1652451280000|2022-05-13 14:14:40|1101.8|1100.3|1103.5|1101.8|1104.5|1102.8|1101.5|1100.3|145
1652451290000|2022-05-13 14:14:50|1103|1101.5|1101|1099.8|1103|1101.5|1101|1099.5|51
1652451300000|2022-05-13 14:15:00|1101.8|1100.3|1101.5|1099.8|1102|1100.3|1101.3|1099.5|24
1652451310000|2022-05-13 14:15:10|1101.3|1100|1100.3|1098.8|1101.5|1100|1100.3|1098.8|31
1652451320000|2022-05-13 14:15:20|1100.8|1099.3|1100.8|1099.3|1101|1099.5|1100.8|1099|5
1652451330000|2022-05-13 14:15:30|1101.3|1099.5|1100.8|1099.3|1101.3|1099.5|1100.8|1099.3|6
1652451340000|2022-05-13 14:15:40|1101|1099.5|1101.5|1099.8|1101.5|1099.8|1100.8|1099.5|4
1652451350000|2022-05-13 14:15:50|1101.3|1100|1101.5|1099.8|1101.8|1100|1101.3|1099.8|2
1652451360000|2022-05-13 14:16:00|1101.3|1100.3|1101.8|1100|1101.8|1100.3|1101.3|1100|3
1652451370000|2022-05-13 14:16:10|1101.5|1099.8|1102|1100.3|1102|1100.3|1101.3|1099.8|0
1652451380000|2022-05-13 14:16:20|1102.3|1100.5|1102.5|1101|1102.5|1101|1102|1100.3|1
1652451390000|2022-05-13 14:16:30|1102.8|1100.5|1102|1100.5|1102.8|1100.5|1102|1100.5|4
1652451400000|2022-05-13 14:16:40|1101.5|1100|1101.5|1100|1101.5|1100|1101.3|1099.8|12
1652451410000|2022-05-13 14:16:50|1102|1100.3|1101.8|1100|1102|1100.3|1101.8|1100|1
1652451420000|2022-05-13 14:17:00|1101.5|1099.8|1101.3|1099.8|1101.5|1099.8|1101.3|1099.8|4
1652451430000|2022-05-13 14:17:10|1101.8|1100|1101.8|1100.3|1102|1100.5|1101.5|1099.8|12
1652451440000|2022-05-13 14:17:20|1102|1100.5|1102.3|1100.5|1102.3|1100.5|1102|1100.5|0
1652451450000|2022-05-13 14:17:30|1101.5|1100.8|1100.8|1099.3|1101.5|1100.8|1100.8|1099.3|21
1652451460000|2022-05-13 14:17:40|1101|1099.5|1100.8|1099.3|1101|1099.5|1100.8|1099.3|0
1652451470000|2022-05-13 14:17:50|1101|1099|1100|1098.5|1101|1099.5|1099.3|1097.8|164
1652451480000|2022-05-13 14:18:00|1100.3|1098.8|1101.3|1099.8|1101.5|1100|1100.3|1098.8|96
1652451490000|2022-05-13 14:18:10|1101.5|1100|1101.8|1100.3|1102.3|1100.5|1101.3|1100|11
1652451500000|2022-05-13 14:18:20|1101.5|1099.8|1101|1099.5|1101.5|1100|1101|1099.5|10
1652451510000|2022-05-13 14:18:30|1100.5|1099|1100.8|1099.3|1101.3|1099.5|1100.5|1099|11
1652451520000|2022-05-13 14:18:40|1100.5|1099.5|1101|1099.5|1101.3|1099.5|1100.5|1099.5|2
1652451530000|2022-05-13 14:18:50|1101.3|1099.8|1100.5|1099|1101.5|1099.8|1100.5|1099|60
1652451540000|2022-05-13 14:19:00|1100.8|1099.3|1099.5|1098.3|1100.8|1099.3|1099.5|1098.3|3
1652451550000|2022-05-13 14:19:10|1098.8|1097.3|1098|1096.3|1098.8|1097.3|1097.5|1095.8|45
1652451560000|2022-05-13 14:19:20|1097.8|1095.8|1098|1096.3|1098|1096.5|1097.3|1095.5|9
1652451570000|2022-05-13 14:19:30||1096.5||1096.8||1096.8||1096.5|0
1652451580000|2022-05-13 14:19:40|1098.3|1097|1098.8|1097|1099|1097.5|1098.3|1097|12
1652451590000|2022-05-13 14:19:50|1099.3|1097.3|1098.5|1096.8|1099.5|1098|1098.5|1096.8|8
1652451600000|2022-05-13 14:20:00|1099|1097|1099|1097.5|1099.3|1097.5|1099|1097|10
1652451610000|2022-05-13 14:20:10|1098.8|1097|1098.5|1096.8|1098.8|1097.5|1098.3|1096.5|9
1652451620000|2022-05-13 14:20:20|1098.3|1096.5|1098.3|1096.8|1098.5|1097|1098.3|1096.5|2
1652451630000|2022-05-13 14:20:30|1098.5|1097|1099.5|1098|1099.5|1098|1098.5|1097|6
1652451640000|2022-05-13 14:20:40|1099.8|1097.8|1099.5|1097.8|1100.5|1099|1099.5|1097.8|20
1652451650000|2022-05-13 14:20:50|1100.3|1098|1099.8|1098.3|1100.3|1098.8|1099.8|1098|4
1652451660000|2022-05-13 14:21:00|1099.5|1098.5|1099|1097.3|1099.5|1098.5|1099|1097.3|8
1652451670000|2022-05-13 14:21:10|1098.8|1097|1098.5|1097|1098.8|1097|1098.5|1096.8|0
1652451680000|2022-05-13 14:21:20|1099|1097.5|1099.8|1098|1099.8|1098.3|1099|1097.5|39
1652451690000|2022-05-13 14:21:30|1100.3|1098.8|1099.8|1098|1100.3|1098.8|1099.8|1098|14
1652451700000|2022-05-13 14:21:40|1100.3|1098.5|1099.8|1098.3|1100.5|1099|1099.8|1098.3|14
1652451710000|2022-05-13 14:21:50|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|2
1652451720000|2022-05-13 14:22:00|1099|1097.3|1098.8|1097.3|1099|1097.8|1098.8|1097.3|3
1652451730000|2022-05-13 14:22:10|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.3|10
1652451740000|2022-05-13 14:22:20|1098.5|1097|1099|1097.5|1099|1097.5|1098.3|1096.5|20
1652451750000|2022-05-13 14:22:30|1099.3|1097.3|1099.3|1097.5|1099.3|1097.8|1099.3|1097.3|1
1652451760000|2022-05-13 14:22:40|1099.8|1097.8|1100.5|1099|1100.5|1099|1099.8|1097.5|15
1652451770000|2022-05-13 14:22:50|1099.8|1098|1100|1098.5|1100|1098.5|1099.3|1097.5|19
1652451780000|2022-05-13 14:23:00|1100.5|1099|1100.3|1098.8|1100.5|1099.3|1099.5|1097.8|41
1652451790000|2022-05-13 14:23:10|1100|1098.5|1100.3|1098.5|1100.3|1098.8|1100|1098.3|12
1652451800000|2022-05-13 14:23:20|1100.5|1098.8|1100.5|1098.8|1100.5|1099.3|1100.3|1098.8|2
1652451810000|2022-05-13 14:23:30||1099||1099||1099||1098.8|21
1652451820000|2022-05-13 14:23:40|1100.3|1099.3|1100.3|1098.8|1100.3|1099.3|1100.3|1098.8|3
1652451830000|2022-05-13 14:23:50|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|19
1652451840000|2022-05-13 14:24:00|1100.3|1098.8|1099.8|1098.3|1100.3|1098.8|1099.8|1098.3|19
1652451850000|2022-05-13 14:24:10|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1097.8|2
1652451860000|2022-05-13 14:24:20|1099.3|1097.5|1099.5|1098|1099.5|1098|1099.3|1097.5|10
1652451870000|2022-05-13 14:24:30|1099.8|1098.5|1099.5|1098|1100|1098.5|1099.5|1098|7
1652451880000|2022-05-13 14:24:40|1099.3||1099.5||1099.5||1099.3||0
1652451890000|2022-05-13 14:24:50|1099.3|1097.5|1099.3|1097.5|1099.5|1097.8|1099.3|1097.5|2
1652451900000|2022-05-13 14:25:00|1099|1097.3|1098.8|1097.3|1099.3|1097.8|1098.8|1097.3|2
1652451910000|2022-05-13 14:25:10|1098.5|1097|1098.3|1096.8|1098.5|1097|1098|1096.8|7
1652451920000|2022-05-13 14:25:20|1098|1096.3|1098|1096.5|1098|1096.5|1098|1096.3|3
1652451930000|2022-05-13 14:25:30|1097.8|1096.3|1097.5|1096|1097.8|1096.3|1097.5|1095.8|17
1652451940000|2022-05-13 14:25:40|1097.3|1096.3|1097.3|1095.8|1097.3|1096.3|1097.3|1095.8|1
1652451950000|2022-05-13 14:25:50|1096.8|1095.3|1096.8|1095.5|1096.8|1095.5|1096.8|1095.3|12
1652451960000|2022-05-13 14:26:00||1095||1095.3||1095.3||1095|4
1652451970000|2022-05-13 14:26:10|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|7
1652451980000|2022-05-13 14:26:20|1096|1094.3|1095.5|1094|1096|1094.3|1095.5|1094|13
1652451990000|2022-05-13 14:26:30|1095|1093.5|1095.3|1093.5|1095.5|1094|1095|1093.5|3
1652452000000|2022-05-13 14:26:40|1095|1094|1095.5|1094|1095.5|1094|1095|1094|5
1652452010000|2022-05-13 14:26:50||1093.8||1093.8||1094||1093.8|0
1652452020000|2022-05-13 14:27:00|1095.8|1094.3|1096|1094.5|1096|1094.8|1095.8|1094.3|6
1652452030000|2022-05-13 14:27:10|1096.3|1094.8|1097|1095.5|1097|1095.5|1096.3|1094.8|16
1652452040000|2022-05-13 14:27:20|1097.5|1095.3|1097.5|1096|1097.5|1096|1097.5|1095.3|6
1652452050000|2022-05-13 14:27:30|1097.3|1095.8|1097|1095.5|1097.3|1095.8|1097|1095.3|12
1652452060000|2022-05-13 14:27:40|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.5|1
1652452070000|2022-05-13 14:27:50|1097.5|1096|1097.8|1096.3|1097.8|1096.3|1097.5|1095.8|3
1652452080000|2022-05-13 14:28:00||1096||1096.3||1096.3||1096|1
1652452090000|2022-05-13 14:28:10|1098||1098||1098||1098||1
1652452100000|2022-05-13 14:28:20|1098.5|1096.5|1099.3|1097.8|1099.5|1097.8|1098.5|1096.5|11
1652452110000|2022-05-13 14:28:30|1099.5|1098|1099.5|1097.8|1099.5|1098|1099.5|1097.8|4
1652452120000|2022-05-13 14:28:40|1100.3|1098.5|1100.3|1099|1100.3|1099|1099.8|1098.3|25
1652452130000|2022-05-13 14:28:50|1100.5|1098.8|1100.5|1099|1100.5|1099|1100.5|1098.8|6
1652452140000|2022-05-13 14:29:00|1102|1100.3|1101.5|1099.8|1102|1100.3|1101.5|1099.8|60
1652452150000|2022-05-13 14:29:10|1101.8|1100|1101.8|1100.3|1101.8|1100.3|1101.8|1099.8|2
1652452160000|2022-05-13 14:29:20|1102|1100|1102|1100.5|1102|1100.5|1101.8|1100|7
1652452170000|2022-05-13 14:29:30||1100.3||1100.5||1100.5||1100.3|2
1652452180000|2022-05-13 14:29:40|1102.3|1100.8|1102|1100.3|1102.5|1100.8|1101.5|1099.8|12
1652452190000|2022-05-13 14:29:50|1101.8|1100|1102|1100.3|1102|1100.5|1101.8|1100|7
1652452200000|2022-05-13 14:30:00|1101.8|1100|1101.5|1099.8|1101.8|1100|1101.5|1099.8|0
1652452210000|2022-05-13 14:30:10|1102|1100.3|1102|1100.8|1102.3|1100.8|1102|1100.3|17
1652452220000|2022-05-13 14:30:20|1102.3|1101|1102.5|1101|1102.5|1101|1102.3|1101|4
1652452230000|2022-05-13 14:30:30|1102.3|1100.8|1101.5|1099.8|1102.3|1100.8|1101.5|1099.8|9
1652452240000|2022-05-13 14:30:40|1101.8|1100|1101.8|1100.3|1102|1100.3|1101.8|1100|19
1652452250000|2022-05-13 14:30:50|1101.5|1100|1101.8|1100|1101.8|1100|1101.5|1100|1
1652452260000|2022-05-13 14:31:00|1101.5|1100.3|1101.5|1100|1101.5|1100.3|1101.5|1100|3
1652452270000|2022-05-13 14:31:10|1101.8|1100.3|1100.8|1099|1101.8|1100.3|1100.5|1099|11
1652452280000|2022-05-13 14:31:20|1101.3|1099.3|1101.5|1100|1101.5|1100|1101|1099.3|78
1652452290000|2022-05-13 14:31:30|1101.3|1099.3|1100.8|1099.3|1101.5|1099.3|1100.8|1099.3|4
1652452300000|2022-05-13 14:31:40|1101|1099.5|1101.8|1100.3|1101.8|1100.3|1101|1099.5|10
1652452310000|2022-05-13 14:31:50|1101.5|1100|1101.5|1100|1101.8|1100.3|1101.5|1100|6
1652452320000|2022-05-13 14:32:00|1101.3|1100.3|1101.5|1100|1101.5|1100.3|1101.3|1099.8|30
1652452330000|2022-05-13 14:32:10|1101|1099.8|1101.3|1099.8|1101.3|1099.8|1101|1099.8|4
1652452340000|2022-05-13 14:32:20|||||||||1
1652452350000|2022-05-13 14:32:30|1100.8|1099|1100.5|1099|1100.8|1099.3|1100.5|1099|21
1652452360000|2022-05-13 14:32:40|1101.3|1100|1101.5|1100|1101.5|1100.3|1101.3|1100|17
1652452370000|2022-05-13 14:32:50|1101.8|1100.3|1101.8|1100|1101.8|1100.3|1101.5|1100|1
1652452380000|2022-05-13 14:33:00|1102|1100.5|1102.3|1100.8|1102.3|1100.8|1102|1100.5|17
1652452390000|2022-05-13 14:33:10|1102.5|1101|1103|1101.5|1103|1101.5|1102.5|1101|44
1652452400000|2022-05-13 14:33:20|1102.8|1101.3|1102|1100.8|1103|1101.5|1102|1100.8|22
1652452410000|2022-05-13 14:33:30|1102.3||1102||1102.3||1102||2
1652452420000|2022-05-13 14:33:40|1102.3|1100.5|1101.8|1100.3|1102.3|1100.5|1101.8|1100.3|9
1652452430000|2022-05-13 14:33:50|1101.5|1100|1102.5|1101|1102.5|1101|1101.3|1099.8|28
1652452440000|2022-05-13 14:34:00|1102.8|1101.3|1103|1101.5|1103.5|1102|1102.8|1101.3|39
1652452450000|2022-05-13 14:34:10|1103.3|1101.8|1103|1101.5|1103.3|1101.8|1103|1101.5|21
1652452460000|2022-05-13 14:34:20|1103.3|1102|1103.5|1102|1103.8|1102|1103.3|1102|39
1652452470000|2022-05-13 14:34:30||1101.8||1101.8||1102||1101.8|7
1652452480000|2022-05-13 14:34:40|1103.3|1102|1103|1101.5|1103.3|1102|1103|1101.5|0
1652452490000|2022-05-13 14:34:50|1103.5|1102|1103.5|1101.8|1103.5|1102|1103.5|1101.8|7
1652452500000|2022-05-13 14:35:00|1103.8|1102|1103.5|1102|1103.8|1102.3|1103.3|1102|10
1652452510000|2022-05-13 14:35:10|||||||||2
1652452520000|2022-05-13 14:35:20|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103|1101.5|6
1652452530000|2022-05-13 14:35:30|1103.5|1102|1103|1101.5|1103.8|1102.3|1103|1101.5|48
1652452540000|2022-05-13 14:35:40|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|6
1652452550000|2022-05-13 14:35:50|1103|1101.5|1102.8|1101.3|1103|1101.5|1102.5|1101.3|14
1652452560000|2022-05-13 14:36:00|1103|1101.5|1103|1101.5|1103|1101.5|1102.8|1101.5|59
1652452570000|2022-05-13 14:36:10|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|21
1652452580000|2022-05-13 14:36:20|1103|1101.5|1102.8|1101.5|1103.3|1101.5|1102.8|1101.3|21
1652452590000|2022-05-13 14:36:30|1103||1103||1103||1103||14
1652452600000|2022-05-13 14:36:40|||||||||4
1652452610000|2022-05-13 14:36:50|1102.5|1101.8|1102.5|1101|1102.5|1101.8|1102.5|1101|47
1652452620000|2022-05-13 14:37:00|1102.8|1101.3|1103.3|1101.8|1103.3|1101.8|1102.8|1101.3|8
1652452630000|2022-05-13 14:37:10|1103|1101.5|1103|1101.5|1103|1101.5|1102.8|1101.3|9
1652452660000|2022-05-13 14:37:40|||||||||1
1652452670000|2022-05-13 14:37:50|1102.8|1101.8|1103.3|1101.8|1103.5|1102|1102.8|1101.8|18
1652452680000|2022-05-13 14:38:00|1103.5|1102|1103.5|1102|1103.8|1102.3|1103.5|1102|26
1652452690000|2022-05-13 14:38:10|||||||||4
1652452700000|2022-05-13 14:38:20|1103.8|1101.3|1102.8|1101.3|1103.8|1101.3|1102.8|1101.3|48
1652452710000|2022-05-13 14:38:30||1101||1101||1101||1101|2
1652452720000|2022-05-13 14:38:40|1102.5||1102.8||1102.8||1102.5||20
1652452730000|2022-05-13 14:38:50|1103|1101.3|1103|1101.5|1103|1101.5|1103|1101|8
1652452740000|2022-05-13 14:39:00|||||||||37
1652452750000|2022-05-13 14:39:10|1102.8|1101.3|1102.5|1101|1102.8|1101.3|1102.5|1101|82
1652452760000|2022-05-13 14:39:20|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101|4
1652452770000|2022-05-13 14:39:30|1103|1101.8|1103.3|1101.8|1103.3|1101.8|1103|1101.8|16
1652452780000|2022-05-13 14:39:40|1103|1101.5|1103|1101.5|1103.3|1101.5|1102.8|1101.3|18
1652452790000|2022-05-13 14:39:50|1103.3|1101.8|1103|1101.5|1103.3|1101.8|1103|1101.5|8
1652452800000|2022-05-13 14:40:00|1102.8|1101.3|1103|1101.5|1103|1101.5|1102.8|1101.3|1
1652452810000|2022-05-13 14:40:10|1103.3|1101.8|1103.3|1101.5|1103.5|1102|1103|1101.5|109
1652452820000|2022-05-13 14:40:20|1103|1101.3|1102.5|1100.8|1103|1101.3|1102.5|1100.5|11
1652452830000|2022-05-13 14:40:30||1101||1101||1101||1101|0
1652452840000|2022-05-13 14:40:40|1102.8|1101.3|1102.3|1100.5|1102.8|1101.3|1102.3|1100.5|5
1652452850000|2022-05-13 14:40:50|1102.5|1100.8|1102.3|1100.5|1102.5|1100.8|1102|1100.5|3
1652452860000|2022-05-13 14:41:00|1102.5|1101|1101.8|1100.5|1102.8|1101.3|1101.8|1100.5|10
1652452870000|2022-05-13 14:41:10|1102||1102||1102||1102||2
1652452880000|2022-05-13 14:41:20|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|0
1652452890000|2022-05-13 14:41:30|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.3|0
1652452900000|2022-05-13 14:41:40|1101.8|1100.3|1101.8|1100.5|1102|1100.5|1101.8|1100.3|3
1652452910000|2022-05-13 14:41:50|1102|1100|1101.8|1100|1102|1100|1101.5|1100|6
1652452920000|2022-05-13 14:42:00|1101.5|1098.8|1100.8|1099.5|1101.5|1099.5|1100.5|1098.8|45
1652452930000|2022-05-13 14:42:10|1101|1098.8|1100.5|1099|1101|1099|1100.5|1098.8|13
1652452940000|2022-05-13 14:42:20|1100.8|1099.3|1100.8|1099.3|1101|1099.5|1100.8|1099|3
1652452950000|2022-05-13 14:42:30|1101|1099|1101.3|1099.5|1101.8|1100.5|1101|1099|59
1652452960000|2022-05-13 14:42:40|1101.5|1099.8|1101.5|1099.8|1101.5|1100|1101.3|1099.8|4
1652452970000|2022-05-13 14:42:50|1102|1100|1102.3|1100.8|1102.5|1100.8|1102|1100|0
1652452980000|2022-05-13 14:43:00|1102|1101|1102.3|1100.8|1102.5|1101|1102|1100.8|5
1652452990000|2022-05-13 14:43:10|1102.5|1101|1102.5|1101|1102.5|1101|1102.3|1100.8|1
1652453000000|2022-05-13 14:43:20|||||||||16
1652453010000|2022-05-13 14:43:30|||||||||1
1652453020000|2022-05-13 14:43:40|1102.3|1100.8|1102.5|1100.8|1102.5|1100.8|1102.3|1100.5|14
1652453030000|2022-05-13 14:43:50|1102.3|1100.5|1102.3|1100.5|1102.3|1100.5|1102|1100.5|0
1652453040000|2022-05-13 14:44:00|1102|1100.8|1102.5|1100.8|1102.5|1100.8|1102|1100.8|1
1652453050000|2022-05-13 14:44:10|1102.3||1102.3||1102.5||1102.3||5
1652453060000|2022-05-13 14:44:20|1102.5|1100.3|1101.8|1100.3|1102.5|1100.3|1101.8|1100|4
1652453070000|2022-05-13 14:44:30|1102|1100.5|1102.3|1100.5|1102.3|1100.8|1102|1100.5|1
1652453080000|2022-05-13 14:44:40|1102.5|1100.8|1102|1100.3|1102.5|1101|1102|1100.3|11
1652453090000|2022-05-13 14:44:50|1101.8|1100|1101.8|1100|1101.8|1100|1101.8|1100|1
1652453100000|2022-05-13 14:45:00|1102|1100.5|1101.8|1100|1102|1100.8|1101.8|1100|14
1652453110000|2022-05-13 14:45:10|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|1
1652453120000|2022-05-13 14:45:20||1099.8||1099.5||1099.8||1099.5|1
1652453130000|2022-05-13 14:45:30|1101|1099.3|1100.8|1099|1101|1099.3|1100.8|1098.8|6
1652453140000|2022-05-13 14:45:40|1101|1099.3|1101.8|1100.3|1101.8|1100.3|1101|1099.3|5
1652453150000|2022-05-13 14:45:50|1101.5|1100|1101.5|1099.8|1101.5|1100|1101.5|1099.8|0
1652453160000|2022-05-13 14:46:00|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|1101|1099.5|1
1652453170000|2022-05-13 14:46:10|1101|1099.8|1101|1099.5|1101|1099.8|1101|1099.5|1
1652453180000|2022-05-13 14:46:20|1101.3|1099.8|1100.8|1099|1101.3|1099.8|1100.8|1099|9
1652453200000|2022-05-13 14:46:40|1100.5|1098.8|1101|1099.3|1101|1099.3|1100.3|1098.8|6
1652453210000|2022-05-13 14:46:50|1101.8|1100.3|1101.3|1099.5|1101.8|1100.3|1101.3|1099.5|8
1652453220000|2022-05-13 14:47:00|1101|1099.3|1100.8|1099.3|1101|1099.3|1100.8|1099.3|2
1652453230000|2022-05-13 14:47:10|1101|1099.8|1102|1100.3|1102|1100.3|1101|1099.8|81
1652453240000|2022-05-13 14:47:20|1101.8|1100.5|1102.5|1101|1102.5|1101|1101.8|1100.5|8
1652453250000|2022-05-13 14:47:30|1102.3|1100.8|1102.3|1100.5|1102.5|1100.8|1102|1100.5|8
1652453260000|2022-05-13 14:47:40|1102.5|1100.8|1102.5|1100.8|1102.5|1101|1102.3|1100.8|1
1652453270000|2022-05-13 14:47:50|1102.3|1101|1102.5|1101|1102.5|1101|1102.3|1100.8|6
1652453280000|2022-05-13 14:48:00|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102|1100.8|17
1652453290000|2022-05-13 14:48:10|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|7
1652453300000|2022-05-13 14:48:20|1102.3|1100.8|1103.3|1101.8|1103.3|1101.8|1102.3|1100.8|14
1652453310000|2022-05-13 14:48:30|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1101.8|4
1652453320000|2022-05-13 14:48:40|1103.3|1101.8|1103.5|1102|1103.8|1102.3|1103.3|1101.8|25
1652453330000|2022-05-13 14:48:50|1103.3|1101.8|1102.8|1101.3|1103.3|1101.8|1102.8|1101.3|3
1652453340000|2022-05-13 14:49:00|||||||||3
1652453360000|2022-05-13 14:49:20|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|4
1652453370000|2022-05-13 14:49:30|1102.5|1101|1102.5|1100.8|1102.5|1101|1102.3|1100.8|8
1652453380000|2022-05-13 14:49:40|1102.3|1101|1102.3|1100.8|1102.5|1101|1102.3|1100.8|2
1652453390000|2022-05-13 14:49:50|1102.5|1101|1103|1101.5|1103|1101.5|1102.3|1101|24
1652453400000|2022-05-13 14:50:00|1102.8|1101.3|1102.3|1100.8|1102.8|1101.3|1102|1100.8|3
1652453410000|2022-05-13 14:50:10|1102|1100.5|1102|1100.3|1102|1100.5|1101.8|1100.3|2
1652453420000|2022-05-13 14:50:20|1101.8||1102||1102||1101.8||0
1652453430000|2022-05-13 14:50:30|1101.8|1100.5|1102|1100.3|1102|1100.5|1101.8|1100.3|0
1652453450000|2022-05-13 14:50:50||1100.5||1100.5||1100.5||1100.5|1
1652453460000|2022-05-13 14:51:00|1102.3|1100.8|1102.5|1101.3|1102.8|1101.3|1102.3|1100.8|7
1652453470000|2022-05-13 14:51:10|1102.8|1101|1103.8|1102.3|1103.8|1102.3|1102.8|1101|32
1652453480000|2022-05-13 14:51:20|1104|1102|1103.8|1102.5|1104|1102.5|1103.5|1102|20
1652453490000|2022-05-13 14:51:30|1104||1104||1104||1104||6
1652453500000|2022-05-13 14:51:40|1103.8|1102.3|1104|1102.3|1104|1102.5|1103.8|1102|4
1652453510000|2022-05-13 14:51:50|1103.8||1103.8||1104||1103.8||0
1652453520000|2022-05-13 14:52:00|1104|1102.5|1104.3|1102.8|1104.3|1102.8|1104|1102.3|12
1652453530000|2022-05-13 14:52:10|1104|1103|1105|1103.5|1105.3|1103.5|1104|1102.8|98
1652453540000|2022-05-13 14:52:20|1105.3|1103.8|1105.5|1104|1105.5|1104|1105.3|1103.8|27
1652453550000|2022-05-13 14:52:30|1105.3|1103.5|1105|1103.8|1105.3|1103.8|1105|1103.5|48
1652453560000|2022-05-13 14:52:40|1105.3|1103.5|1105.3|1103.8|1105.5|1103.8|1105.3|1103.5|4
1652453570000|2022-05-13 14:52:50|1105.5|1103.5|1104.8|1103|1105.5|1103.5|1104.5|1103|13
1652453580000|2022-05-13 14:53:00|1104.5||1104.5||1104.5||1104.5||0
1652453590000|2022-05-13 14:53:10|||||||||38
1652453600000|2022-05-13 14:53:20|1104.8|1103.3|1105|1103.5|1105|1103.5|1104.8|1103|2
1652453610000|2022-05-13 14:53:30|1105.5|1104|1105.5|1104|1105.8|1104.3|1105.5|1104|25
1652453620000|2022-05-13 14:53:40|1105.3|1103.8|1105|1103.5|1105.3|1103.8|1105|1103.5|7
1652453630000|2022-05-13 14:53:50|1105.3|1103.8|1105.3|1103.8|1105.5|1104|1105.3|1103.8|7
1652453640000|2022-05-13 14:54:00|1105.5||1105.3||1105.5||1105.3||3
1652453650000|2022-05-13 14:54:10|1105.5||1105.3||1105.5||1105.3||0
1652453660000|2022-05-13 14:54:20|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1652453670000|2022-05-13 14:54:30|1105.3|1103.8|1104.8|1103.5|1105.3|1104|1104.8|1103.5|4
1652453680000|2022-05-13 14:54:40|1105|1103.3|1104|1102.5|1105|1103.3|1103.8|1102|17
1652453690000|2022-05-13 14:54:50|1104.3|1102.8|1104.3|1102.5|1104.3|1102.8|1104|1102.5|1
1652453700000|2022-05-13 14:55:00|1104|1102.8|1103.8|1102.5|1104.3|1102.8|1103.8|1102.5|18
1652453710000|2022-05-13 14:55:10||1102.3||1102||1102.3||1102|21
1652453720000|2022-05-13 14:55:20|1104|1102.3|1104.3|1102.5|1104.3|1102.5|1104|1102.3|1
1652453740000|2022-05-13 14:55:40|1104.5|1102.8|1105.3|1103.8|1105.5|1103.8|1104.5|1102.8|6
1652453750000|2022-05-13 14:55:50|1105.5|1103.5|1105.3|1103.5|1105.5|1103.5|1105|1103.5|1
1652453760000|2022-05-13 14:56:00|1104.8|1103.8|1104.5|1102.8|1104.8|1103.8|1104.3|1102.5|18
1652453770000|2022-05-13 14:56:10|1104.8|1103.5|1105.3|1103.5|1105.3|1103.8|1104.8|1103.5|34
1652453780000|2022-05-13 14:56:20|1105|1103.8|1105|1103.8|1105|1103.8|1104.8|1103|9
1652453790000|2022-05-13 14:56:30|1104.8|1103.3|1104.8|1103|1104.8|1103.3|1104.5|1103|7
1652453800000|2022-05-13 14:56:40|1104.5||1104.5||1104.8||1104.5||0
1652453810000|2022-05-13 14:56:50|1104.3|1102.5|1104.5|1102.8|1104.5|1103|1104.3|1102.5|2
1652453820000|2022-05-13 14:57:00|1104.3|1102.5|1104.3|1102.5|1104.3|1102.5|1104.3|1102.5|14
1652453830000|2022-05-13 14:57:10|1104.5|1102.8|1104.5|1102.5|1104.5|1102.8|1104.5|1102.5|0
1652453840000|2022-05-13 14:57:20|1104.8|1102.8|1105|1103.3|1105|1103.3|1104.8|1102.5|8
1652453850000|2022-05-13 14:57:30|1104.8||1104.8||1105||1104.8||2
1652453860000|2022-05-13 14:57:40|1105|1103.5|1105|1103.5|1105.3|1103.5|1105|1103.5|4
1652453870000|2022-05-13 14:57:50|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.5|1104.3|64
1652453880000|2022-05-13 14:58:00|1105.3|1103.8|1105.5|1104|1105.5|1104|1105.3|1103.8|7
1652453890000|2022-05-13 14:58:10|1105.3|1103.8|1105.5|1103.8|1105.5|1103.8|1105|1103.8|3
1652453900000|2022-05-13 14:58:20||1104||1104.3||1104.3||1104|1
1652453910000|2022-05-13 14:58:30|1105.8|1104.5|1105.8|1104.3|1106|1104.5|1105.8|1104.3|18
1652453920000|2022-05-13 14:58:40|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.3|3
1652453930000|2022-05-13 14:58:50||1104.3||1104.5||1104.5||1104.3|4
1652453940000|2022-05-13 14:59:00|1105.8|1104.3|1105.8|1104.3|1106|1104.3|1105.8|1104.3|1
1652453950000|2022-05-13 14:59:10|1106|1104.5|1106|1104.5|1106|1104.5|1105.5|1104.3|38
1652453960000|2022-05-13 14:59:20|||||||||1
1652453970000|2022-05-13 14:59:30|1105.8|1104.3|1105.5|1104|1105.8|1104.3|1105.5|1104|45
1652453980000|2022-05-13 14:59:40|1105.8||1105.8||1105.8||1105.8||5
1652453990000|2022-05-13 14:59:50|1105.5|1103.8|1105|1103.3|1105.8|1103.8|1104.8|1103.3|35
1652454000000|2022-05-13 15:00:00|1104.8|1103.5|1105.3|1103.8|1105.3|1103.8|1104.8|1103.5|4
1652454010000|2022-05-13 15:00:10|1105.5|1104.3|1106.8|1105.3|1106.8|1105.3|1105.3|1103.5|27
1652454020000|2022-05-13 15:00:20|1106.5|1105|1107|1105.5|1107.3|1105.5|1106.5|1105|19
1652454030000|2022-05-13 15:00:30|1106.8|1105.3|1106.8|1105|1106.8|1105.3|1106.8|1105|3
1652454040000|2022-05-13 15:00:40|1106.5|1104.8|1106.8|1105.3|1106.8|1105.5|1106.3|1104.8|8
1652454050000|2022-05-13 15:00:50|1106.5|1105|1106|1104.5|1106.5|1105|1106|1104.5|3
1652454060000|2022-05-13 15:01:00|1106.3|1104.8|1105.8|1104.3|1106.3|1104.8|1105.8|1104.3|10
1652454070000|2022-05-13 15:01:10|1105.5|1104|1105.5|1104|1105.5|1104|1105.3|1103.8|2
1652454080000|2022-05-13 15:01:20|1105.3|1103.5|1105.5|1103.8|1105.5|1103.8|1105.3|1103.5|1
1652454090000|2022-05-13 15:01:30|1105.3|1103.5|1105|1103.3|1105.3|1103.5|1104.5|1103|32
1652454100000|2022-05-13 15:01:40|||||||||10
1652454110000|2022-05-13 15:01:50||1103.5||1103.5||1103.5||1103.3|1
1652454120000|2022-05-13 15:02:00|1105.3|1103.8|1105.5|1104|1105.8|1104|1105.3|1103.8|8
1652454130000|2022-05-13 15:02:10|1105.3|1103.8|1105.3|1103.5|1105.3|1103.8|1105|1103.5|6
1652454140000|2022-05-13 15:02:20|1105.5|1103.8|1105.3|1103.8|1105.5|1103.8|1105.3|1103.8|2
1652454150000|2022-05-13 15:02:30|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|4
1652454160000|2022-05-13 15:02:40|1105.3|1103.3|1104.8|1103.3|1105.3|1103.3|1104.8|1103.3|4
1652454170000|2022-05-13 15:02:50|1104.5|1102.8|1104.8|1103.3|1104.8|1103.5|1104.5|1102.8|6
1652454180000|2022-05-13 15:03:00|1105.5|1104|1105.5|1103.8|1105.5|1104|1105.3|1103.5|2
1652454190000|2022-05-13 15:03:10|1106|1104|1106|1104.5|1106|1104.5|1106|1104|7
1652454200000|2022-05-13 15:03:20|1105.8|1104.3|1105.5|1104|1105.8|1104.3|1105.5|1104|6
1652454210000|2022-05-13 15:03:30|1105.3|1103.8|1104.8|1103|1105.3|1103.8|1104.8|1103|7
1652454220000|2022-05-13 15:03:40|1104.5|1102.8|1105|1103.3|1105|1103.3|1104.3|1102.5|0
1652454230000|2022-05-13 15:03:50|1105.3|1103.8|1105.5|1104|1105.5|1104.3|1105.3|1103.8|30
1652454240000|2022-05-13 15:04:00|1105.3|1103.8|1105|1103.5|1105.3|1103.8|1105|1103.5|2
1652454250000|2022-05-13 15:04:10|1105.3|1103.3|1105.3|1103.8|1105.3|1103.8|1105.3|1103|9
1652454260000|2022-05-13 15:04:20|1105.5|1103.5|1105.5|1103.8|1105.8|1104.3|1105.3|1103.5|21
1652454270000|2022-05-13 15:04:30|1105.3|1103.5|1106.3|1104.8|1106.3|1104.8|1105.3|1103.5|5
1652454280000|2022-05-13 15:04:40|1106.5|1104.5|1106.3|1104.5|1106.5|1104.5|1106|1104.3|4
1652454290000|2022-05-13 15:04:50|1106|1104.3|1105.8|1104.3|1106|1104.3|1105.8|1104.3|0
1652454300000|2022-05-13 15:05:00|1106|1104|1105.5|1104|1106|1104|1105.5|1104|3
1652454310000|2022-05-13 15:05:10|1105.3|1103.8|1105.5|1104|1105.5|1104|1105|1103.5|6
1652454320000|2022-05-13 15:05:20|1105.8|1104.5|1105.8|1104.3|1105.8|1104.5|1105.8|1104|4
1652454330000|2022-05-13 15:05:30||1104.5||1104||1104.5||1104|2
1652454340000|2022-05-13 15:05:40|1105.5|1103.8|1105.5|1104.3|1105.5|1104.3|1105.3|1103.8|36
1652454350000|2022-05-13 15:05:50|1105.8|1103.8|1105.5|1103.8|1105.8|1103.8|1105.3|1103.8|21
1652454360000|2022-05-13 15:06:00|1105.3|1104|1106|1104.5|1106|1104.5|1105.3|1104|0
1652454370000|2022-05-13 15:06:10|1105.8|1104.3|1105.3|1103.8|1105.8|1104.5|1105.3|1103.8|13
1652454380000|2022-05-13 15:06:20|1105.5||1105.3||1105.5||1105.3||0
1652454390000|2022-05-13 15:06:30|1105.5||1105.3||1105.5||1105.3||1
1652454400000|2022-05-13 15:06:40|1105.5|1104|1105.5|1104|1106|1104.5|1105.5|1104|11
1652454410000|2022-05-13 15:06:50|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|0
1652454420000|2022-05-13 15:07:00|1106|1104.5|1105.8|1104.3|1106|1104.5|1105.8|1104|7
1652454430000|2022-05-13 15:07:10|1105.5|1104|1105.5|1104|1105.8|1104|1105.5|1104|16
1652454440000|2022-05-13 15:07:20||1103.8||1103.8||1103.8||1103.8|2
1652454450000|2022-05-13 15:07:30|1105.3|1103.5|1104.3|1102.5|1105.3|1103.5|1104.3|1102.5|11
1652454460000|2022-05-13 15:07:40|1104|1102.3|1104.3|1102.8|1104.3|1102.8|1103.8|1102|6
1652454470000|2022-05-13 15:07:50|1104|1102.5|1103.8|1102|1104.3|1102.8|1103.8|1102|3
1652454480000|2022-05-13 15:08:00|1104.3|1102.3|1104|1102.3|1104.3|1102.8|1103.8|1102|7
1652454490000|2022-05-13 15:08:10|1103.8|1102|1103.5|1102|1103.8|1102.3|1103.5|1102|0
1652454500000|2022-05-13 15:08:20|1104|1102.3|1104.5|1103|1104.5|1103|1104|1102.3|7
1652454510000|2022-05-13 15:08:30|1104.3|1102.5|1104.3|1102.5|1104.3|1102.5|1104.3|1102.5|2
1652454520000|2022-05-13 15:08:40|1104|1102.3|1104|1102.3|1104.3|1102.5|1104|1102.3|1
1652454530000|2022-05-13 15:08:50|1103.8|1102|1103.8|1102.3|1103.8|1102.3|1103.8|1102|1
1652454540000|2022-05-13 15:09:00|1104|1102.5|1104|1102.3|1104|1102.5|1104|1102.3|1
1652454550000|2022-05-13 15:09:10|1103.8|1102|1103.8|1102|1103.8|1102|1103.8|1102|1
1652454560000|2022-05-13 15:09:20|1104|1102.3|1103.8|1102|1104|1102.3|1103.8|1101.8|2
1652454570000|2022-05-13 15:09:30|1104|1102.5|1104.3|1102.5|1104.3|1102.5|1103.8|1102|22
1652454580000|2022-05-13 15:09:40|1104|1102.8|1104|1102.3|1104|1102.8|1104|1102.3|2
1652454590000|2022-05-13 15:09:50|1103.8|1102|1103.8|1102|1104|1102.5|1103.8|1102|2
1652454600000|2022-05-13 15:10:00|1104|1102.3|1103.5|1102|1104|1102.3|1103.5|1101.8|19
1652454610000|2022-05-13 15:10:10|1103.8|1101.8|1103.8|1102|1103.8|1102|1103.8|1101.5|17
1652454620000|2022-05-13 15:10:20|1103.5|1101.8|1104|1102.3|1104|1102.5|1103.5|1101.8|19
1652454630000|2022-05-13 15:10:30|1104.3|1102.5|1104.3|1102.5|1104.3|1103|1104.3|1102.5|30
1652454640000|2022-05-13 15:10:40|1103.8|1102.8|1103.5|1102|1103.8|1102.8|1103.5|1102|11
1652454650000|2022-05-13 15:10:50|1103.3|1101.5|1103.3|1101.5|1103.5|1101.8|1103.3|1101.5|3
1652454660000|2022-05-13 15:11:00|1103.5|1101.8|1103.3|1101.5|1103.5|1101.8|1103.3|1101.3|8
1652454670000|2022-05-13 15:11:10|1103|1101.3|1103|1101.3|1103|1101.3|1102.8|1101|1
1652454680000|2022-05-13 15:11:20||1101.5||1101.3||1101.5||1101.3|0
1652454690000|2022-05-13 15:11:30|1103.3|1101.5|1103.8|1102|1103.8|1102.3|1103.3|1101.3|4
1652454700000|2022-05-13 15:11:40|1103.5|1101.8|1103.5|1102|1103.5|1102|1103.3|1101.5|1
1652454710000|2022-05-13 15:11:50|1103.8|1101.8|1104|1102.5|1104|1102.5|1103.8|1101.8|2
1652454720000|2022-05-13 15:12:00|1104.3|1102.8|1104.3|1102.5|1104.3|1102.8|1104|1102.5|3
1652454730000|2022-05-13 15:12:10|1104.5|1103|1104|1102.5|1104.5|1103|1104|1102.5|4
1652454740000|2022-05-13 15:12:20|1103.8||1104.3||1104.3||1103.8||3
1652454750000|2022-05-13 15:12:30|1104.5|1102.8|1104.5|1103|1104.5|1103.3|1104.3|1102.8|9
1652454760000|2022-05-13 15:12:40|1105|1102.8|1104.5|1102.8|1105|1103.5|1104.5|1102.8|15
1652454770000|2022-05-13 15:12:50|1104.8|1103|1104.5|1103|1104.8|1103.3|1104.3|1102.8|3
1652454780000|2022-05-13 15:13:00|1104.3|1102.8|1104.8|1103.3|1104.8|1103.5|1104.3|1102.8|2
1652454790000|2022-05-13 15:13:10|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|11
1652454800000|2022-05-13 15:13:20|1104.5|1103|1104.8|1103.3|1104.8|1103.5|1104.5|1103|26
1652454810000|2022-05-13 15:13:30|1104.5|1103|1104.8|1103.3|1104.8|1103.3|1104.5|1103|1
1652454820000|2022-05-13 15:13:40|1104.5|1103|1105|1103.5|1105|1103.5|1104.5|1103|3
1652454830000|2022-05-13 15:13:50|1104.8|1103.3|1104.8|1103.5|1105|1103.5|1104.8|1103|3
1652454840000|2022-05-13 15:14:00|1105||1104.8||1105||1104.8||1
1652454850000|2022-05-13 15:14:10|1105|1103.8|1105|1103.8|1105|1103.8|1104.8|1103.5|21
1652454860000|2022-05-13 15:14:20|1105.3|1104|1105.5|1103.8|1105.5|1104|1105|1103.8|20
1652454870000|2022-05-13 15:14:30|1106|1104|1106|1104.8|1106|1104.8|1106|1104|43
1652454880000|2022-05-13 15:14:40|1106.3|1104|1105.5|1103.8|1106.3|1104.3|1105.5|1103.8|19
1652454890000|2022-05-13 15:14:50|1105.8|1104|1105.8|1104.3|1105.8|1104.3|1105.5|1104|28
1652454900000|2022-05-13 15:15:00|1105.5|1104|1105.5|1104|1105.8|1104.3|1105.5|1104|8
1652454910000|2022-05-13 15:15:10|1105.3|1103.5|1105|1103.3|1105.3|1103.8|1104.8|1103|10
1652454920000|2022-05-13 15:15:20|1104.8|1103.5|1104.8|1103.3|1105.3|1103.5|1104.8|1103|2
1652454930000|2022-05-13 15:15:30|1105|1103.5|1105|1103.5|1105|1103.5|1104.8|1103.3|27
1652454940000|2022-05-13 15:15:40|1105.3|1103.3|1104.8|1103.3|1105.3|1103.3|1104.5|1103.3|11
1652454950000|2022-05-13 15:15:50|1104.5|1102.8|1104|1102.5|1104.8|1102.8|1104|1102.5|17
1652454960000|2022-05-13 15:16:00|1103.8|1101.8|1103.5|1102|1103.8|1102|1103.3|1101.8|19
1652454970000|2022-05-13 15:16:10|1104|1102.5|1103.8|1102.3|1104|1102.5|1103.8|1102|6
1652454980000|2022-05-13 15:16:20|1103.5|1102|1104|1102.3|1104|1102.3|1103.5|1102|5
1652454990000|2022-05-13 15:16:30|1104.3|1102.5|1104|1102.5|1104.3|1102.5|1104|1102.5|13
1652455000000|2022-05-13 15:16:40|1104.3|1102.8|1104.5|1102.8|1104.5|1102.8|1104.3|1102.8|10
1652455010000|2022-05-13 15:16:50|1104.8|1103|1104.3|1102.8|1104.8|1103.3|1104|1102.5|9
1652455020000|2022-05-13 15:17:00|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|1
1652455030000|2022-05-13 15:17:10|1104.3|1102.3|1104.5|1103|1104.5|1103|1104.3|1102.3|7
1652455040000|2022-05-13 15:17:20|1104.3|1102.8|1104|1102.5|1104.3|1102.8|1104|1102.5|1
1652455050000|2022-05-13 15:17:30|1104.3||1104.3||1104.3||1104||0
1652455060000|2022-05-13 15:17:40|1104.5|1102.8|1104.3|1103|1104.5|1103|1104.3|1102.8|1
1652455070000|2022-05-13 15:17:50|1104.5|1102.8|1104.3|1102.8|1104.5|1103|1104.3|1102.8|14
1652455080000|2022-05-13 15:18:00|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|1
1652455090000|2022-05-13 15:18:10|1104.8|1103.3|1104.3|1102.8|1104.8|1103.3|1104.3|1102.8|9
1652455100000|2022-05-13 15:18:20|1104.5||1104.3||1104.5||1104.3||4
1652455110000|2022-05-13 15:18:30|1104.5|1103|1104.8|1103.3|1105|1103.3|1104.5|1103|11
1652455120000|2022-05-13 15:18:40|1105||1105||1105||1104.8||18
1652455130000|2022-05-13 15:18:50|1104.8|1103.5|1104.8|1103.3|1104.8|1103.5|1104.8|1103.3|7
1652455140000|2022-05-13 15:19:00|1104.5|1103|1104.5|1103|1104.8|1103|1104.5|1103|4
1652455150000|2022-05-13 15:19:10|1104.8||1104.5||1104.8||1104.5||0
1652455160000|2022-05-13 15:19:20|1104.8||1104.5||1104.8||1104.5||1
1652455170000|2022-05-13 15:19:30|1104.8||1104.8||1104.8||1104.5||0
1652455180000|2022-05-13 15:19:40|1104.5|1103.3|1105.3|1103.5|1105.3|1103.5|1104.5|1103|0
1652455190000|2022-05-13 15:19:50|1105|1103.8|1105.8|1104.3|1105.8|1104.3|1105|1103.8|17
1652455200000|2022-05-13 15:20:00|1106|1104|1106|1104.5|1106|1104.5|1105.8|1104|32
1652455210000|2022-05-13 15:20:10|1106.3|1104.8|1106|1104.5|1106.3|1104.8|1106|1104.5|10
1652455220000|2022-05-13 15:20:20|1105.8|1104.3|1105.3|1103.8|1106|1104.3|1105.3|1103.8|8
1652455230000|2022-05-13 15:20:30|1105.5|1103.3|1105|1103.5|1105.5|1103.5|1105|1103.3|3
1652455240000|2022-05-13 15:20:40|1105.3|1103.8|1105.5|1103.8|1105.5|1104|1105.3|1103.8|3
1652455250000|2022-05-13 15:20:50|1105.8|1104|1105.8|1104|1105.8|1104.3|1105.5|1104|12
1652455260000|2022-05-13 15:21:00|1105.5|1104.3|1106|1104.5|1106|1104.8|1105.5|1104.3|46
1652455270000|2022-05-13 15:21:10|1106.3|1104.8|1106|1104.8|1106.3|1104.8|1106|1104.5|46
1652455280000|2022-05-13 15:21:20|1106.3|1105|1106.8|1105.3|1106.8|1105.5|1106.3|1105|64
1652455290000|2022-05-13 15:21:30|1106.5|1105|1106.5|1105|1106.8|1105|1106.5|1105|16
1652455300000|2022-05-13 15:21:40|1106.3|1104.8|1106.5|1105|1106.5|1105|1106|1104.8|8
1652455310000|2022-05-13 15:21:50|||||||||3
1652455320000|2022-05-13 15:22:00|1106.3|1104.8|1106.3|1104.5|1106.3|1104.8|1106|1104.5|4
1652455340000|2022-05-13 15:22:20|1106.5|1104.8|1106.3|1104.8|1106.5|1105|1106.3|1104.8|0
1652455350000|2022-05-13 15:22:30|1106.5|1105|1106.3|1104.8|1106.5|1105.3|1106|1104.8|50
1652455360000|2022-05-13 15:22:40|1106.5|1105|1106.5|1105|1106.8|1105.5|1106.5|1104.8|40
1652455370000|2022-05-13 15:22:50|1106.3|1105.3|1106.3|1104.5|1106.3|1105.3|1106.3|1104.5|12
1652455380000|2022-05-13 15:23:00|1106|1104.8|1106.3|1104.8|1106.3|1104.8|1106|1104.8|21
1652455390000|2022-05-13 15:23:10|||||||||18
1652455400000|2022-05-13 15:23:20|1106.5|1105|1106.5|1104.8|1106.5|1105|1106.3|1104.8|10
1652455410000|2022-05-13 15:23:30|1106.3|1105|1106.5|1105|1106.5|1105|1106.3|1104.8|23
1652455420000|2022-05-13 15:23:40|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.5|1105|61
1652455430000|2022-05-13 15:23:50|1106.5|1105.5|1106.8|1105.3|1106.8|1105.5|1106.5|1105|84
1652455440000|2022-05-13 15:24:00|1106.5|1105|1106.5|1105|1106.5|1105|1106.3|1104.8|36
1652455450000|2022-05-13 15:24:10|1106.8|1105.3|1106.8|1105.3|1106.8|1105.5|1106.8|1105.3|23
1652455460000|2022-05-13 15:24:20|1106.5|1105.5|1106.8|1105.3|1107|1105.5|1106.5|1105|62
1652455470000|2022-05-13 15:24:30|1106.5|1105|1106.5|1105|1106.8|1105.5|1106.5|1105|2
1652455480000|2022-05-13 15:24:40|1106.3|1104.8|1106.5|1104.8|1106.5|1104.8|1106|1104.3|4
1652455490000|2022-05-13 15:24:50|1106.3|1105|1106.8|1105|1106.8|1105|1106.3|1104.5|41
1652455500000|2022-05-13 15:25:00|1106.5|1105.3|1106.3|1105|1106.5|1105.3|1106.3|1104.8|9
1652455510000|2022-05-13 15:25:10|1106.5|1104.8|1106.3|1104.8|1106.8|1105|1106.3|1104.8|20
1652455520000|2022-05-13 15:25:20||1105||1104.8||1105||1104.8|1
1652455530000|2022-05-13 15:25:30|1106|1104.5|1105.3|1103.5|1106|1104.5|1105.3|1103.5|18
1652455540000|2022-05-13 15:25:40|1105|1103.8|1104.8|1103.3|1105.3|1103.8|1104.8|1103.3|54
1652455550000|2022-05-13 15:25:50|1104.5|1103|1106|1104.5|1106|1104.5|1104.5|1103|70
1652455560000|2022-05-13 15:26:00|1105.8|1104.3|1106.3|1104.8|1106.3|1104.8|1105.5|1104.3|103
1652455570000|2022-05-13 15:26:10|1106|1104.5|1106.5|1104.8|1106.5|1104.8|1106|1104.5|32
1652455580000|2022-05-13 15:26:20|1106.8|1105.3|1106.5|1104.8|1107|1105.5|1106.3|1104.5|142
1652455590000|2022-05-13 15:26:30|1106.8|1105|1106.5|1104.8|1106.8|1105|1106.3|1104.8|12
1652455600000|2022-05-13 15:26:40|1106.8|1105|1106.5|1104.8|1106.8|1105|1106.3|1104.8|32
1652455610000|2022-05-13 15:26:50|1106.3|1105|1106|1104.5|1106.5|1105|1106|1104.5|61
1652455620000|2022-05-13 15:27:00|1106.3|1104.8|1107|1105.5|1107|1105.5|1106|1104.5|177
1652455630000|2022-05-13 15:27:10|1107.3|1106|1107.8|1106.5|1107.8|1106.5|1107.3|1105.8|208
1652455640000|2022-05-13 15:27:20|1108|1106.3|1108|1106.8|1108.5|1107|1107.8|1106.3|160
1652455650000|2022-05-13 15:27:30|1108.3|1106.5|1108.5|1107|1108.5|1107|1108|1106.5|54
1652455660000|2022-05-13 15:27:40|1108.3|1106.8|1107.3|1105.5|1108.3|1106.8|1107|1105.3|103
1652455670000|2022-05-13 15:27:50|1107.8|1106|1108|1106.3|1108.3|1106.3|1107.3|1105.5|26
1652455680000|2022-05-13 15:28:00|1107.8|1106.5|1109.5|1108|1109.8|1108.3|1107.8|1106.5|211
1652455690000|2022-05-13 15:28:10|1109.3|1107.8|1109.3|1108|1110|1108.8|1109.3|1107.8|82
1652455700000|2022-05-13 15:28:20|1109|1107.8|1108.5|1107.3|1109.3|1107.8|1108|1106.8|35
1652455710000|2022-05-13 15:28:30|1108.3|1106.8|1109|1107.5|1109.5|1108|1108.3|1106.8|55
1652455720000|2022-05-13 15:28:40|1108.8|1107.8|1108|1106.8|1108.8|1107.8|1108|1106.5|155
1652455730000|2022-05-13 15:28:50|1107.8|1106.5|1108|1106.5|1109|1107.5|1107.8|1106.5|56
1652455740000|2022-05-13 15:29:00|1108.5|1107|1107.5|1106.3|1108.5|1107|1107.5|1106.3|79
1652455750000|2022-05-13 15:29:10|1107.8|1106|1107.8|1106.5|1108.3|1107|1107.3|1105.8|84
1652455760000|2022-05-13 15:29:20|1107.3|1105.8|1107.5|1106.3|1107.8|1106.5|1107.3|1105.8|83
1652455770000|2022-05-13 15:29:30|1107.3|1105.8|1106.3|1104.5|1107.3|1106|1106|1104.5|58
1652455780000|2022-05-13 15:29:40|1106|1104.8|1106|1104.8|1106|1104.8|1105|1103.5|63
1652455790000|2022-05-13 15:29:50|1105.8|1104.3|1105.8|1104|1106.5|1105.3|1105.3|1103.8|226
1652455800000|2022-05-13 15:30:00|1106.3|1104.5|1106.8|1105|1107|1105.3|1105.8|1104.3|48
1652455810000|2022-05-13 15:30:10|1106.5|1104.8|1105.5|1104.3|1106.5|1105|1105.5|1104|46
1652455820000|2022-05-13 15:30:20|1105.8|1104.5|1106|1104.3|1106.3|1104.8|1105.8|1104.3|26
1652455830000|2022-05-13 15:30:30|1106.3|1104.5|1106|1104.3|1106.3|1104.5|1106|1104.3|18
1652455840000|2022-05-13 15:30:40|1106.3|1104.5|1106.3|1104.8|1106.3|1104.8|1106.3|1104.3|5
1652455850000|2022-05-13 15:30:50|1106.5|1105|1107|1105.3|1107|1105.8|1106.5|1105|6
1652455860000|2022-05-13 15:31:00|1106.8|1105.5|1107|1105.3|1107.3|1105.5|1106.8|1105.3|14
1652455870000|2022-05-13 15:31:10|1106.8||1107||1107||1106.5||1
1652455880000|2022-05-13 15:31:20||1105.5||1105.5||1105.5||1105.5|0
1652455890000|2022-05-13 15:31:30|1107.5|1105.8|1107|1105.3|1107.5|1105.8|1107|1105.3|4
1652455900000|2022-05-13 15:31:40|1106.8|1105.5|1106.8|1105.5|1106.8|1105.5|1106.8|1105.5|0
1652455910000|2022-05-13 15:31:50|1107|1105.3|1107|1105.5|1107|1105.5|1106.8|1105.3|2
1652455920000|2022-05-13 15:32:00|1107.3|1105.3|1105.8|1104.5|1107.3|1105.3|1105.8|1104.3|16
1652455930000|2022-05-13 15:32:10|1105.5|1104.3|1105.8|1104.3|1105.8|1104.3|1105.5|1104|23
1652455940000|2022-05-13 15:32:20|1106|1104.5|1106.3|1104.5|1106.5|1104.5|1106|1104.5|5
1652455950000|2022-05-13 15:32:30|1105.8|1104.3|1105.3|1103.5|1105.8|1104.3|1105|1103.3|37
1652455960000|2022-05-13 15:32:40|1105.5|1103.8|1106|1104.3|1106|1104.3|1105.5|1103.8|2
1652455970000|2022-05-13 15:32:50|1105.8|1104|1106|1104.3|1106|1104.3|1105.8|1104|1
1652455980000|2022-05-13 15:33:00|1106.3|1104.5|1106|1104.3|1106.3|1104.5|1105.5|1104.3|1
1652455990000|2022-05-13 15:33:10|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|0
1652456000000|2022-05-13 15:33:20|1106.5|1104.8|1106|1104.5|1106.5|1105|1106|1104.5|7
1652456010000|2022-05-13 15:33:30|1105.8|1104.3|1105.5|1103.8|1105.8|1104.3|1105.3|1103.8|7
1652456020000|2022-05-13 15:33:40|1105.8|1104|1105.8|1103.8|1105.8|1104|1105.5|1103.8|0
1652456030000|2022-05-13 15:33:50|1105.5|1104|1105.8|1104|1105.8|1104|1105.5|1104|0
1652456040000|2022-05-13 15:34:00|1105.5|1103.8|1106.3|1104.5|1106.3|1104.5|1105|1103.5|16
1652456050000|2022-05-13 15:34:10|1106.5|1104.8|1106.8|1105.3|1107|1105.3|1106.5|1104.8|10
1652456060000|2022-05-13 15:34:20|1107.3|1105.5|1107.3|1105.5|1107.3|1105.8|1107|1105.5|2
1652456070000|2022-05-13 15:34:30|1107|1105.3|1106.8|1105.3|1107.3|1105.3|1106.5|1105.3|5
1652456080000|2022-05-13 15:34:40|1107.3|1105|1107.3|1105.5|1107.3|1105.5|1106.8|1105|2
1652456090000|2022-05-13 15:34:50|1107||1107||1107||1107||0
1652456100000|2022-05-13 15:35:00|1106.8|1105.3|1105.8|1104.3|1106.8|1105.3|1105.8|1104.3|12
1652456110000|2022-05-13 15:35:10|1105.5|1104|1105.5|1103.8|1105.5|1104|1105.5|1103.8|4
1652456120000|2022-05-13 15:35:20|1105.8|1104|1106|1104.3|1106|1104.3|1105.8|1104|5
1652456130000|2022-05-13 15:35:30|1105.8||1106||1106||1105.8||2
1652456140000|2022-05-13 15:35:40|1105.5|1103.8|1105.3|1104|1105.5|1104|1105.3|1103.8|11
1652456150000|2022-05-13 15:35:50|1105.5||1105.5||1105.8||1105.5||5
1652456160000|2022-05-13 15:36:00|1105.3|1103.8|1105|1103.5|1105.3|1103.8|1105|1103.5|6
1652456170000|2022-05-13 15:36:10|||||||||2
1652456180000|2022-05-13 15:36:20|1105.5|1104|1105.8|1104|1105.8|1104|1105.5|1104|6
1652456190000|2022-05-13 15:36:30|1105.5|1103.5|1105|1103.3|1105.5|1103.5|1105|1103.3|3
1652456200000|2022-05-13 15:36:40|||||||||1
1652456210000|2022-05-13 15:36:50|1105.5|1103.5|1105|1103.3|1105.5|1103.5|1104.8|1103|0
1652456220000|2022-05-13 15:37:00|1104.8|1103|1105|1103|1105|1103.3|1104.8|1103|1
1652456230000|2022-05-13 15:37:10|1104.8|1102.8|1104.5|1103|1105|1103|1104.5|1102.8|0
1652456240000|2022-05-13 15:37:20|1104.8||1104.8||1104.8||1104.5||1
1652456250000|2022-05-13 15:37:30|1105.3|1103.3|1105.5|1103.8|1105.5|1103.8|1105.3|1103.3|26
1652456260000|2022-05-13 15:37:40|1105.3|1103.5|1105.5|1103.5|1105.5|1103.5|1105.3|1103.5|0
1652456270000|2022-05-13 15:37:50|1105.3|1103.8|1105.5|1103.8|1105.5|1103.8|1105.3|1103.5|5
1652456280000|2022-05-13 15:38:00|1105.3|1103.5|1105|1103.5|1105.3|1103.5|1105|1103.5|1
1652456290000|2022-05-13 15:38:10|1104.3|1103|1104.8|1103|1104.8|1103|1104.3|1102.8|22
1652456300000|2022-05-13 15:38:20|1104.5|1103.3|1104.8|1103|1104.8|1103.3|1104.5|1103|2
1652456310000|2022-05-13 15:38:30||1103.3||1103.3||1103.3||1103|0
1652456320000|2022-05-13 15:38:40||1103||1103.3||1103.3||1103|0
1652456330000|2022-05-13 15:38:50|1105||1105||1105||1105||0
1652456340000|2022-05-13 15:39:00|1105.5|1103.5|1105|1103.3|1105.5|1103.5|1104.8|1103.3|2
1652456350000|2022-05-13 15:39:10|1104.8||1104.8||1105||1104.8||0
1652456360000|2022-05-13 15:39:20|1104.5|1102.8|1104.5|1103|1104.5|1103|1104.5|1102.8|2
1652456370000|2022-05-13 15:39:30|1104.3|1102.8|1104.5|1103|1104.5|1103|1104.3|1102.8|1
1652456380000|2022-05-13 15:39:40|1104.8||1104.5||1104.8||1104.5||0
1652456390000|2022-05-13 15:39:50|1104.8|1103.3|1104.3|1102.8|1104.8|1103.3|1104.3|1102.8|8
1652456400000|2022-05-13 15:40:00|1104|1101.8|1103.8|1101.8|1104.3|1102|1103.5|1101.8|12
1652456410000|2022-05-13 15:40:10|1103.5||1103.5||1103.8||1103.5||0
1652456420000|2022-05-13 15:40:20|1103.3||1103.8||1103.8||1103.3||0
1652456430000|2022-05-13 15:40:30|1103.5|1101.3|1103|1101.3|1103.8|1101.3|1103|1101.3|5
1652456440000|2022-05-13 15:40:40|1102.8||1103||1103||1102.8||1
1652456450000|2022-05-13 15:40:50|1102.8|1101.5|1103.3|1101.5|1103.5|1101.8|1102.8|1101.5|4
1652456460000|2022-05-13 15:41:00|1103.5|1101.8|1103.8|1102|1104|1102.3|1103.5|1101.8|12
1652456470000|2022-05-13 15:41:10|1104|1102.3|1104.8|1103|1104.8|1103|1104|1102.3|2
1652456480000|2022-05-13 15:41:20|1105|1102.8|1104.3|1102.5|1105|1103.3|1104.3|1102.5|2
1652456490000|2022-05-13 15:41:30|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|0
1652456500000|2022-05-13 15:41:40|1104|1102|1104|1102.3|1104|1102.3|1103.8|1102|0
1652456510000|2022-05-13 15:41:50|1103.8|1102|1103.8|1102.3|1103.8|1102.3|1103.8|1102|2
1652456520000|2022-05-13 15:42:00|1103.5|1102|1103.5|1101.5|1103.8|1102|1103.5|1101.5|1
1652456530000|2022-05-13 15:42:10|1103.8|1101.8|1103.8|1102.3|1104|1102.3|1103.5|1101.8|3
1652456540000|2022-05-13 15:42:20|1103.5||1104||1104||1103.5||1
1652456550000|2022-05-13 15:42:30|1103.8||1104||1104||1103.8||0
1652456570000|2022-05-13 15:42:50|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|1
1652456580000|2022-05-13 15:43:00|1104.3|1102.5|1103.8|1102|1104.3|1102.5|1103.8|1102|1
1652456590000|2022-05-13 15:43:10|1104|1102.3|1104|1102.3|1104|1102.5|1103.8|1102.3|0
1652456600000|2022-05-13 15:43:20|1104.5|1102.5|1105.5|1103.8|1105.5|1103.8|1104.5|1102.5|4
1652456620000|2022-05-13 15:43:40|1105.8|1103.5|1105.8|1104|1105.8|1104|1105.8|1103.5|1
1652456630000|2022-05-13 15:43:50|1105.5|1103.8|1106|1104.3|1106|1104.3|1105.5|1103.8|2
1652456640000|2022-05-13 15:44:00|||||||||3
1652456650000|2022-05-13 15:44:10|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106|1104.5|2
1652456660000|2022-05-13 15:44:20|1106|1104.3|1106|1104.3|1106|1104.5|1106|1104.3|14
1652456670000|2022-05-13 15:44:30|1105.8||1106||1106.3||1105.8||0
1652456680000|2022-05-13 15:44:40|1106.3||1106||1106.3||1106||0
1652456690000|2022-05-13 15:44:50|1106.3|1104.5|1107|1105.5|1107.3|1105.5|1106.3|1104.5|5
1652456700000|2022-05-13 15:45:00|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|1107|1105.5|2
1652456710000|2022-05-13 15:45:10|1107.5|1105.5|1107.3|1105.5|1107.5|1106|1107.3|1105.5|8
1652456720000|2022-05-13 15:45:20|1107.5|1105.8|1107|1105.5|1107.5|1106|1107|1105.5|5
1652456730000|2022-05-13 15:45:30|1107.3|1105.8|1107.3|1105.8|1107.5|1105.8|1107|1105.8|2
1652456740000|2022-05-13 15:45:40|1107.5|1106|1107.3|1105.8|1107.5|1106|1107.3|1105.8|21
1652456750000|2022-05-13 15:45:50|1107.5|1106|1107.8|1106|1108|1106|1107.5|1106|22
1652456760000|2022-05-13 15:46:00|1108|1106.3|1107.5|1106|1108|1106.3|1107.5|1106|0
1652456770000|2022-05-13 15:46:10|1107.8||1107.8||1107.8||1107.5||0
1652456780000|2022-05-13 15:46:20|1107.5||1107.5||1107.8||1107.5||0
1652456790000|2022-05-13 15:46:30|1107|1105.8|1107.5|1105.8|1107.5|1105.8|1107|1105.5|16
1652456810000|2022-05-13 15:46:50|1107.3|1105.5|1106.5|1104.8|1107.3|1105.5|1105.8|1104|11
1652456820000|2022-05-13 15:47:00|1106.3|1105|1106.5|1105|1106.5|1105|1106.3|1104.8|1
1652456830000|2022-05-13 15:47:10|1107|1105.3|1107.3|1105.5|1107.3|1105.5|1107|1105.3|5
1652456840000|2022-05-13 15:47:20|1107|1105.3|1107|1105.3|1107.3|1105.3|1107|1105.3|0
1652456860000|2022-05-13 15:47:40||1105.5||1105.5||1105.5||1105.5|0
1652456870000|2022-05-13 15:47:50||1105.3||1105.3||1105.3||1105.3|0
1652456880000|2022-05-13 15:48:00|1107.3|1105.8|1107.5|1105.8|1107.5|1105.8|1107.3|1105.5|2
1652456890000|2022-05-13 15:48:10|1107.8|1106|1107.5|1106|1107.8|1106|1107.5|1106|0
1652456900000|2022-05-13 15:48:20|1108|1106.3|1107.5|1106|1108|1106.3|1107.5|1106|13
1652456910000|2022-05-13 15:48:30|1107.8|1106.3|1108.3|1106.5|1108.3|1106.5|1107.8|1106.3|0
1652456920000|2022-05-13 15:48:40|1108|1106.3|1107.8|1106|1108|1106.3|1107.8|1106|0
1652456930000|2022-05-13 15:48:50|1108|1106.3|1108|1106.3|1108|1106.3|1108|1106.3|0
1652456940000|2022-05-13 15:49:00|1108.3|1106.5|1108|1106.3|1108.3|1106.5|1108|1106.3|0
1652456950000|2022-05-13 15:49:10|1108.3|1106.5|1108.3|1106.8|1108.3|1106.8|1108.3|1106.5|0
1652456960000|2022-05-13 15:49:20||1106.5||1106.3||1106.5||1106.3|0
1652456970000|2022-05-13 15:49:30||1106.5||1106.5||1106.5||1106.5|0
1652456980000|2022-05-13 15:49:40|||||||||3
1652456990000|2022-05-13 15:49:50|1108|1106.3|1108.5|1106.8|1108.5|1106.8|1108|1106.3|30
1652457000000|2022-05-13 15:50:00|1108.8|1107|1109|1107.3|1109|1107.3|1108.5|1107|11
1652457010000|2022-05-13 15:50:10||1107.5||1107.3||1107.5||1107|15
1652457020000|2022-05-13 15:50:20|1109.3||1109||1109.3||1109||0
1652457030000|2022-05-13 15:50:30|1109.3||1109||1109.3||1109||0
1652457040000|2022-05-13 15:50:40|1109.3|1107.5|1109.3|1107.8|1109.5|1107.8|1109.3|1107.5|1
1652457050000|2022-05-13 15:50:50|1109.5||1109.3||1109.5||1109.3||0
1652457060000|2022-05-13 15:51:00|1109.5||1109.3||1109.5||1109.3||3
1652457070000|2022-05-13 15:51:10|1109.5|1108|1109.3|1107.8|1109.5|1108|1109.3|1107.5|11
1652457080000|2022-05-13 15:51:20|1109.5|1107.5|1108.5|1107|1109.5|1107.5|1108.5|1106.8|1
1652457090000|2022-05-13 15:51:30|1108.8|1107.5|1109|1107.8|1109.3|1107.8|1108.5|1107.5|7
1652457100000|2022-05-13 15:51:40|1109.5|1108|1109.3|1107.5|1109.5|1108|1109.3|1107.5|19
1652457120000|2022-05-13 15:52:00|1109.5|1107.8|1109.5|1108|1109.5|1108|1109.5|1107.8|0
1652457130000|2022-05-13 15:52:10||1107.8||1107.8||1107.8||1107.8|0
1652457140000|2022-05-13 15:52:20|1110|1108|1110|1108.5|1110|1108.5|1110|1108|2
1652457150000|2022-05-13 15:52:30|1110.3|1108.3|1109.8|1108.3|1110.3|1108.3|1109.8|1108.3|26
1652457160000|2022-05-13 15:52:40|1109.5|1108|1109.3|1107.5|1109.5|1108|1109|1107.5|0
1652457170000|2022-05-13 15:52:50|1109|1107.3|1108.5|1106.8|1109|1107.3|1108.3|1106.8|5
1652457180000|2022-05-13 15:53:00|1108.8|1107|1108.8|1107|1108.8|1107|1108.5|1107|1
1652457190000|2022-05-13 15:53:10|1109|1107.3|1109.3|1107.5|1109.5|1107.8|1109|1107.3|3
1652457200000|2022-05-13 15:53:20||1107.8||1107.8||1107.8||1107.8|0
1652457210000|2022-05-13 15:53:30|1109|1107.5|1109.8|1108|1109.8|1108|1109|1107.5|2
1652457220000|2022-05-13 15:53:40|1109.5|1107.8|1109.8|1108|1109.8|1108|1109.3|1107.8|1
1652457230000|2022-05-13 15:53:50|1109.5||1109.5||1109.8||1109.5||2
1652457240000|2022-05-13 15:54:00|1109.8|1108.3|1110|1108.3|1110|1108.3|1109.8|1108.3|6
1652457250000|2022-05-13 15:54:10|1109.8|1108|1109.8|1108|1109.8|1108|1109.8|1108|7
1652457260000|2022-05-13 15:54:20|1109.5|1108.3|1109.3|1107.8|1109.5|1108.3|1109.3|1107.8|2
1652457270000|2022-05-13 15:54:30||1107.5||1107.5||1107.5||1107.5|1
1652457280000|2022-05-13 15:54:40||1107.8||1107.5||1107.8||1107.5|0
1652457290000|2022-05-13 15:54:50|1109.5|1108|1108.8|1107.3|1109.5|1108|1108.8|1107.3|45
1652457300000|2022-05-13 15:55:00|1108.5|1107|1109|1107.3|1109|1107.3|1108.5|1106.8|7
1652457310000|2022-05-13 15:55:10|1108.8|1107|1108.8|1107|1108.8|1107|1108.8|1107|8
1652457320000|2022-05-13 15:55:20|1108.5|1107.3|1108.3|1106.5|1108.5|1107.3|1108.3|1106.5|40
1652457330000|2022-05-13 15:55:30|1108.5|1106.8|1108|1106.5|1108.5|1106.8|1108|1106.5|5
1652457340000|2022-05-13 15:55:40|1107.8|1106|1108|1106.3|1108|1106.3|1107.5|1106|6
1652457350000|2022-05-13 15:55:50|1107.3|1105.8|1107.3|1105.5|1107.3|1105.8|1107.3|1105.5|0
1652457360000|2022-05-13 15:56:00|1107.5|1105.8|1107.3|1105.5|1107.5|1105.8|1107.3|1105.5|2
1652457370000|2022-05-13 15:56:10|1107|1105.8|1107.5|1105.8|1107.5|1105.8|1107|1105.8|3
1652457380000|2022-05-13 15:56:20|1107.3||1107.5||1107.5||1107.3||0
1652457390000|2022-05-13 15:56:30|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|0
1652457400000|2022-05-13 15:56:40|1107.5|1105.8|1107.3|1105.8|1107.5|1105.8|1107.3|1105.5|1
1652457410000|2022-05-13 15:56:50|1107.5|1106|1108|1106.3|1108.3|1106.8|1107.3|1106|19
1652457420000|2022-05-13 15:57:00|1107.8|1106|1107.8|1106|1107.8|1106|1107.5|1105.8|0
1652457430000|2022-05-13 15:57:10|1107.5|1106.3|1108|1106.5|1108|1106.5|1107.5|1106.3|0
1652457440000|2022-05-13 15:57:20|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106|0
1652457450000|2022-05-13 15:57:30|1108|1106.5|1108|1106.3|1108|1106.5|1108|1106.3|3
1652457460000|2022-05-13 15:57:40|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|1
1652457470000|2022-05-13 15:57:50|1107.8|1106.3|1108|1106.3|1108|1106.3|1107.8|1106.3|0
1652457480000|2022-05-13 15:58:00|1108.3|1106.5|1107.8|1106.3|1108.3|1106.5|1107.8|1106.3|0
1652457490000|2022-05-13 15:58:10|1108||1108||1108||1108||1
1652457500000|2022-05-13 15:58:20||1106.5||1106.5||1106.5||1106.5|0
1652457520000|2022-05-13 15:58:40|1107.8|1106.3|1108|1106.3|1108|1106.3|1107.8|1106.3|23
1652457540000|2022-05-13 15:59:00|1107.8|1106.5|1107.8|1106.3|1107.8|1106.5|1107.8|1106.3|0
1652457550000|2022-05-13 15:59:10|1108|1106.8|1108.3|1106.8|1108.3|1106.8|1108|1106.8|3
1652457560000|2022-05-13 15:59:20|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|3
1652457570000|2022-05-13 15:59:30|1107.8|1106.3|1107.8|1106.3|1108|1106.3|1107.8|1106.3|3
1652457580000|2022-05-13 15:59:40||1106||1106||1106||1106|0
1652457590000|2022-05-13 15:59:50|1108|1106.3|1107.8|1106|1108|1106.3|1107.5|1106|3
1652457600000|2022-05-13 16:00:00|1107.5|1106.3|1107.3|1105.8|1107.8|1106.3|1107.3|1105.8|20
1652457610000|2022-05-13 16:00:10||1105.5||1105.5||1105.5||1105.5|1
1652457620000|2022-05-13 16:00:20|1107||1107.3||1107.3||1107||0
1652457630000|2022-05-13 16:00:30||1105.8||1105.5||1105.8||1105.5|0
1652457640000|2022-05-13 16:00:40|1107|1105.8|1107|1105.5|1107.3|1105.8|1107|1105.5|1
1652457650000|2022-05-13 16:00:50|1107.3||1107.3||1107.3||1107.3||1
1652457660000|2022-05-13 16:01:00|1107.5|1105.8|1107.8|1106.3|1107.8|1106.3|1107.3|1105.8|5
1652457670000|2022-05-13 16:01:10|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|8
1652457680000|2022-05-13 16:01:20|1107.8|1106.3|1107.5|1106|1107.8|1106.3|1107.5|1106|0
1652457690000|2022-05-13 16:01:30|1107.3|1105.5|1107|1105.5|1107.3|1105.5|1106.8|1105.5|4
1652457700000|2022-05-13 16:01:40|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.5|1105.3|21
1652457710000|2022-05-13 16:01:50|1106.5|1105|1106.5|1105|1106.8|1105|1106.5|1105|2
1652457720000|2022-05-13 16:02:00|1106.8|1105.3|1106.5|1105|1106.8|1105.3|1106.5|1105|9
1652457730000|2022-05-13 16:02:10|1106.8|1104.8|1106.8|1105|1106.8|1105|1106.3|1104.8|7
1652457740000|2022-05-13 16:02:20|1106.5|1105.3|1106.8|1105.3|1106.8|1105.3|1106.5|1105.3|0
1652457750000|2022-05-13 16:02:30|1107|1105.8|1107.5|1106|1107.8|1106|1107|1105.8|3
1652457760000|2022-05-13 16:02:40|1107.8|1105.8|1107.5|1105.8|1107.8|1105.8|1107.5|1105.8|0
1652457770000|2022-05-13 16:02:50|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|0
1652457780000|2022-05-13 16:03:00||1105.8||1105.8||1105.8||1105.8|4
1652457790000|2022-05-13 16:03:10||1105.5||1105.8||1105.8||1105.5|0
1652457800000|2022-05-13 16:03:20|1107.5||1107.5||1107.5||1107.5||0
1652457810000|2022-05-13 16:03:30|1107.3|1105.5|1107.3|1105.3|1107.5|1105.5|1107|1105.3|2
1652457820000|2022-05-13 16:03:40|1107.5|1105.5|1107.5|1105.8|1107.5|1105.8|1107.5|1105.5|0
1652457830000|2022-05-13 16:03:50|1107.3||1107.3||1107.3||1107.3||0
1652457840000|2022-05-13 16:04:00||1105.5||1105.8||1105.8||1105.5|2
1652457850000|2022-05-13 16:04:10|1107|1105.5|1106.8|1105|1107|1105.5|1106.8|1105|2
1652457860000|2022-05-13 16:04:20|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|0
1652457870000|2022-05-13 16:04:30||1105||1104.8||1105||1104.8|0
1652457880000|2022-05-13 16:04:40|1106.8|1105|1106.5|1105|1106.8|1105|1106.3|1104.8|2
1652457890000|2022-05-13 16:04:50|1106.3|1104.8|1106.3|1104.8|1106.3|1105|1106.3|1104.8|1
1652457900000|2022-05-13 16:05:00|1105.8|1104.3|1105.8|1104|1106|1104.3|1105.8|1104|4
1652457910000|2022-05-13 16:05:10|1106|1104.3|1105.8|1104.3|1106|1104.5|1105.8|1104|1
1652457920000|2022-05-13 16:05:20|1106|1104|1105.8|1104|1106|1104.3|1105.8|1104|0
1652457930000|2022-05-13 16:05:30|1105.5|1104.3|1105.3|1103.5|1105.5|1104.3|1105.3|1103.5|2
1652457940000|2022-05-13 16:05:40|1105|1103.3|1105.3|1103.8|1105.3|1103.8|1104.8|1103|1
1652457950000|2022-05-13 16:05:50|1105|1103.5|1104.8|1103.3|1105.3|1103.8|1104.8|1103.3|13
1652457960000|2022-05-13 16:06:00|1105|1103|1104.3|1102.5|1105|1103|1104.3|1102.5|21
1652457970000|2022-05-13 16:06:10|1104|1102.8|1104.3|1102.5|1104.3|1102.8|1104|1102.5|0
1652457980000|2022-05-13 16:06:20|1104.8|1103|1105|1103.3|1105|1103.3|1104.8|1103|0
1652457990000|2022-05-13 16:06:30|1105.3|1103.5|1105.3|1103.8|1105.3|1103.8|1105.3|1103.5|0
1652458000000|2022-05-13 16:06:40|1105.8|1104|1105.8|1104.3|1106|1104.5|1105.8|1104|2
1652458010000|2022-05-13 16:06:50|1106||1105.8||1106||1105.8||0
1652458020000|2022-05-13 16:07:00|1106||1106||1106||1105.8||2
1652458030000|2022-05-13 16:07:10|||||||||10
1652458040000|2022-05-13 16:07:20||1104.5||1104.5||1104.5||1104.5|0
1652458050000|2022-05-13 16:07:30|1105.8|1104|1105.8|1104.3|1105.8|1104.3|1105.8|1104|4
1652458060000|2022-05-13 16:07:40|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.3|0
1652458070000|2022-05-13 16:07:50|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.5|1
1652458080000|2022-05-13 16:08:00|1106|1104.3|1106|1104.5|1106|1104.5|1106|1104.3|2
1652458090000|2022-05-13 16:08:10|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1652458100000|2022-05-13 16:08:20|1105.8||1105.8||1106||1105.5||0
1652458110000|2022-05-13 16:08:30|1106|1104.3|1106.3|1104.5|1106.3|1104.8|1106|1104.3|1
1652458120000|2022-05-13 16:08:40|1106.5|1104.8|1106.5|1104.8|1106.5|1105|1106.5|1104.8|16
1652458130000|2022-05-13 16:08:50|1106.8|1105|1107|1105.5|1107|1105.5|1106.5|1105|2
1652458140000|2022-05-13 16:09:00||1105.3||1105.3||1105.3||1105.3|0
1652458150000|2022-05-13 16:09:10||1105.5||1105.3||1105.5||1105.3|0
1652458170000|2022-05-13 16:09:30|1106.5|1105|1106.8|1105|1106.8|1105|1106.5|1105|0
1652458180000|2022-05-13 16:09:40|1107|1105.3|1107|1105.3|1107|1105.3|1106.8|1105|0
1652458190000|2022-05-13 16:09:50|1106.8|1105.5|1106.8|1105|1106.8|1105.5|1106.8|1105|1
1652458200000|2022-05-13 16:10:00|1107|1105.3|1107.5|1105.8|1107.5|1105.8|1107|1105.3|3
1652458210000|2022-05-13 16:10:10|1107.8|1106|1108|1106.5|1108|1106.5|1107.8|1106|1
1652458220000|2022-05-13 16:10:20|1108.3|1106.3|1108.3|1106.8|1108.3|1106.8|1108.3|1106.3|2
1652458230000|2022-05-13 16:10:30|1108|1106.5|1108.3|1106.5|1108.3|1106.5|1108|1106.3|0
1652458240000|2022-05-13 16:10:40|1108|1106.3|1107.8|1106|1108|1106.3|1107.5|1106|0
1652458250000|2022-05-13 16:10:50|1107.5|1105.8|1107.3|1105.8|1107.8|1105.8|1107.3|1105.5|0
1652458260000|2022-05-13 16:11:00|1107.5|1105.5|1107.3|1105.8|1107.5|1105.8|1107.3|1105.5|3
1652458270000|2022-05-13 16:11:10||1105.5||1105.8||1105.8||1105.5|0
1652458280000|2022-05-13 16:11:20||1105.5||1105.5||1105.5||1105.3|0
1652458290000|2022-05-13 16:11:30|1107|1105.3|1107|1105.3|1107|1105.5|1107|1105.3|0
1652458300000|2022-05-13 16:11:40|1106.8|1105.5|1106.8|1105.3|1106.8|1105.5|1106.8|1105.3|1
1652458310000|2022-05-13 16:11:50||1105||1105.3||1105.3||1105|0
1652458320000|2022-05-13 16:12:00|1107.3|1105.5|1107|1105.3|1107.3|1105.8|1107|1105.3|35
1652458330000|2022-05-13 16:12:10|1107.3|1105.5|1106.8|1105|1107.3|1105.8|1106.8|1105|14
1652458340000|2022-05-13 16:12:20|1107|1105.3|1106.8|1105|1107|1105.3|1106.5|1105|0
1652458350000|2022-05-13 16:12:30|1107.5|1105.3|1107.5|1106|1107.5|1106|1107.5|1105|24
1652458360000|2022-05-13 16:12:40||1105.8||1106||1106||1105.8|0
1652458370000|2022-05-13 16:12:50|1108|1106.3|1108|1106.3|1108|1106.3|1107.8|1106.3|1
1652458380000|2022-05-13 16:13:00|1108.3|1106.5|1108.5|1106.8|1108.5|1106.8|1108.3|1106.3|0
1652458390000|2022-05-13 16:13:10|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|0
1652458400000|2022-05-13 16:13:20|1108.8|1107|1108.8|1107|1108.8|1107|1108.8|1107|3
1652458430000|2022-05-13 16:13:50||1107.3||1107.3||1107.3||1107.3|0
1652458440000|2022-05-13 16:14:00|1108.5|1106.5|1108|1106.5|1108.8|1106.5|1108|1106.5|32
1652458450000|2022-05-13 16:14:10|1108.3|1106.8|1108.8|1107|1108.8|1107|1108.3|1106.5|2
1652458460000|2022-05-13 16:14:20|1108.5|1106.8|1108.3|1106.8|1108.8|1106.8|1108.3|1106.8|1
1652458470000|2022-05-13 16:14:30|1108||1108.3||1108.3||1108||15
1652458490000|2022-05-13 16:14:50|1108.5|1107|1108.3|1106.8|1108.5|1107|1108.3|1106.8|1
1652458500000|2022-05-13 16:15:00|1108.5|1107|1108.3|1106.8|1109|1107.3|1108|1106.8|10
1652458510000|2022-05-13 16:15:10|1108||1108||1108||1108||1
1652458520000|2022-05-13 16:15:20|1108.3||1108.3||1108.3||1108.3||2
1652458530000|2022-05-13 16:15:30|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1106.8|1
1652458540000|2022-05-13 16:15:40|1108|1106.8|1108.5|1106.8|1108.5|1106.8|1108|1106.8|30
1652458550000|2022-05-13 16:15:50|1108.3||1108.5||1108.5||1108.3||0
1652458560000|2022-05-13 16:16:00|1108.8|1107|1108.5|1106.8|1108.8|1107|1108.5|1106.8|3
1652458570000|2022-05-13 16:16:10|1108.8|1107|1108.3|1106.8|1108.8|1107.3|1108.3|1106.8|7
1652458580000|2022-05-13 16:16:20|1108||1108.5||1108.5||1108||9
1652458590000|2022-05-13 16:16:30|1108.3|1105.5|1107.3|1105.5|1108.3|1105.8|1107|1105.3|94
1652458600000|2022-05-13 16:16:40|1107|1105.3|1107.3|1105.3|1107.3|1105.3|1107|1105.3|0
1652458610000|2022-05-13 16:16:50|1107.8|1105.5|1107.8|1106|1107.8|1106|1107.8|1105.5|1
1652458620000|2022-05-13 16:17:00|1107.3|1105.8|1107.5|1105.8|1107.5|1105.8|1107.3|1105.8|0
1652458630000|2022-05-13 16:17:10|1107.3|1106|1107.5|1105.8|1107.8|1106|1107.3|1105.8|11
1652458640000|2022-05-13 16:17:20|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|3
1652458650000|2022-05-13 16:17:30|1106.8|1105.8|1106.8|1105.3|1106.8|1105.8|1106.8|1105|3
1652458660000|2022-05-13 16:17:40|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.3|0
1652458670000|2022-05-13 16:17:50|1107.3|1105.3|1107.3|1105.8|1107.3|1105.8|1107|1105.3|0
1652458680000|2022-05-13 16:18:00||1105.5||1105.8||1105.8||1105.5|0
1652458690000|2022-05-13 16:18:10|1107.5|1106|1107.8|1106.3|1107.8|1106.3|1107.3|1105.8|1
1652458700000|2022-05-13 16:18:20|1107.5|1106|1107.3|1105.8|1107.5|1106|1107.3|1105.8|5
1652458710000|2022-05-13 16:18:30|1107.5||1107.5||1107.5||1107.5||0
1652458720000|2022-05-13 16:18:40|1107.8|1106|1107.8|1106.3|1107.8|1106.3|1107.8|1106|16
1652458730000|2022-05-13 16:18:50|1107.5|1106|1107.8|1106|1107.8|1106|1107.5|1106|0
1652458740000|2022-05-13 16:19:00|1107.5|1105.8|1107.3|1105.8|1107.8|1105.8|1107.3|1105.8|0
1652458750000|2022-05-13 16:19:10|1107.5|1106|1107.8|1106|1107.8|1106.3|1107.5|1106|4
1652458760000|2022-05-13 16:19:20|1107.5|1105.8|1107.5|1106|1107.5|1106|1107.5|1105.8|0
1652458770000|2022-05-13 16:19:30|1107.3|1105.5|1107.5|1105.8|1107.5|1105.8|1107.3|1105.5|1
1652458780000|2022-05-13 16:19:40|1107.8|1106.3|1107.8|1106.5|1107.8|1106.5|1107.8|1106.3|0
1652458790000|2022-05-13 16:19:50||1106.3||1106.3||1106.3||1106.3|4
1652458800000|2022-05-13 16:20:00|1108|1106|1108|1106.3|1108.3|1106.5|1108|1106|0
1652458830000|2022-05-13 16:20:30|1107.8||1108||1108||1107.8||0
1652458840000|2022-05-13 16:20:40|1107.8||1108||1108||1107.8||4
1652458850000|2022-05-13 16:20:50|1108.3|1106.5|1108.3|1106.5|1108.3|1106.8|1108.3|1106.5|5
1652458860000|2022-05-13 16:21:00||1106.8||1106.5||1106.8||1106.5|3
1652458870000|2022-05-13 16:21:10|1107.8|1106.8|1108|1106.5|1108|1106.8|1107.8|1106|24
1652458880000|2022-05-13 16:21:20|1108.3|1106.3|1107.8|1106|1108.3|1106.3|1107.8|1106|0
1652458890000|2022-05-13 16:21:30|1108|1106.3|1108.3|1106.5|1108.3|1106.5|1108|1106.3|1
1652458900000|2022-05-13 16:21:40|1108|1106.8|1108.3|1106.5|1108.3|1106.8|1108|1106.5|0
1652458910000|2022-05-13 16:21:50|1108||1108.3||1108.3||1108||0
1652458920000|2022-05-13 16:22:00|1108||1108||1108||1108||0
1652458960000|2022-05-13 16:22:40|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|1
1652458970000|2022-05-13 16:22:50|1108.3||1108.3||1108.3||1108.3||0
1652458980000|2022-05-13 16:23:00|1108.5|1106.5|1108.5|1106.8|1108.5|1107|1108.3|1106.5|0
1652458990000|2022-05-13 16:23:10|1108.8|1107.3|1108.5|1106.8|1108.8|1107.3|1108.5|1106.8|7
1652459010000|2022-05-13 16:23:30|1107.8|1106.3|1108.3|1106.5|1108.3|1106.5|1107.5|1105.8|14
1652459020000|2022-05-13 16:23:40|1108|1106|1107.5|1106|1108|1106|1107.5|1106|1
1652459030000|2022-05-13 16:23:50|1107.8|1106.3|1107.5|1106|1108|1106.3|1107.5|1106|0
1652459040000|2022-05-13 16:24:00|1107.8|1106.3|1108|1106.5|1108|1106.5|1107.5|1106.3|1
1652459050000|2022-05-13 16:24:10||1106.3||1106.3||1106.3||1106.3|1
1652459060000|2022-05-13 16:24:20|1107.8|1106|1108|1106.3|1108|1106.3|1107.8|1106|0
1652459070000|2022-05-13 16:24:30|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|16
1652459080000|2022-05-13 16:24:40|1108.8|1107|1108.8|1107.3|1108.8|1107.3|1108.8|1107|3
1652459090000|2022-05-13 16:24:50|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1652459100000|2022-05-13 16:25:00|1108.8||1108.8||1108.8||1108.5||0
1652459110000|2022-05-13 16:25:10||1107.3||1107.3||1107.3||1107.3|0
1652459120000|2022-05-13 16:25:20|1109||1109||1109||1109||17
1652459130000|2022-05-13 16:25:30|1109.3|1107.5|1109.5|1108|1109.5|1108|1109.3|1107.5|4
1652459140000|2022-05-13 16:25:40|1109.3|1107.8|1109.3|1107.5|1109.3|1107.8|1109|1107.5|1
1652459150000|2022-05-13 16:25:50|1109.5|1107.8|1109.5|1107.8|1109.5|1108|1109.5|1107.8|0
1652459160000|2022-05-13 16:26:00|1109.3||1109.5||1109.5||1109.3||2
1652459170000|2022-05-13 16:26:10|1110.3|1108.8|1110.3|1108.8|1110.5|1108.8|1110|1108.5|33
1652459180000|2022-05-13 16:26:20|1110.5|1109|1110|1108.3|1110.5|1109|1110|1108.3|35
1652459190000|2022-05-13 16:26:30|1110.3|1108.5|1109.8|1108.3|1110.3|1108.5|1109.5|1108|11
1652459200000|2022-05-13 16:26:40|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|9
1652459210000|2022-05-13 16:26:50|1110|1108.8|1110|1108.3|1110|1108.8|1110|1108.3|1
1652459220000|2022-05-13 16:27:00|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|1
1652459230000|2022-05-13 16:27:10|1110.5|1108.8|1110.5|1109|1110.5|1109|1110.5|1108.8|1
1652459250000|2022-05-13 16:27:30||1108.8||1108.8||1108.8||1108.8|0
1652459260000|2022-05-13 16:27:40||1109||1109||1109||1109|0
1652459270000|2022-05-13 16:27:50|||||||||1
1652459280000|2022-05-13 16:28:00|1111.3|1109.3|1110.8|1109|1111.3|1109.8|1110.8|1109|15
1652459290000|2022-05-13 16:28:10|1110.5|1108.8|1111|1109.3|1111.3|1109.5|1110.3|1108.5|12
1652459300000|2022-05-13 16:28:20|1110.8|1108.8|1110|1108.3|1110.8|1108.8|1109.8|1108.3|5
1652459310000|2022-05-13 16:28:30|1110.3|1108.5|1109.8|1108|1110.3|1108.5|1109.5|1107.8|4
1652459320000|2022-05-13 16:28:40|1109.5|1107.8|1110.5|1108.8|1110.5|1108.8|1109.5|1107.8|18
1652459330000|2022-05-13 16:28:50|||||||||1
1652459340000|2022-05-13 16:29:00|1110.3|1108.3|1110.3|1108.5|1110.3|1108.5|1110|1108.3|0
1652459350000|2022-05-13 16:29:10|1110|1108.8|1110.3|1108.8|1110.3|1108.8|1110|1108.8|0
1652459360000|2022-05-13 16:29:20|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1652459370000|2022-05-13 16:29:30|1110.8|1109.5|1111|1109.5|1111|1109.5|1110.8|1109.5|4
1652459390000|2022-05-13 16:29:50|1110.8|1109.3|1111|1109.3|1111|1109.3|1110.8|1109.3|9
1652459400000|2022-05-13 16:30:00|1110.8||1111||1111||1110.8||1
1652459410000|2022-05-13 16:30:10||1109.5||1109.5||1109.5||1109.5|0
1652459430000|2022-05-13 16:30:30|1111.3|1109.8|1111|1109.8|1111.3|1109.8|1111|1109.5|7
1652459440000|2022-05-13 16:30:40|1111.3|1109.3|1111|1109.3|1111.3|1109.3|1111|1109.3|15
1652459450000|2022-05-13 16:30:50|1110.8|1109|1111.3|1109.5|1111.3|1109.8|1110.8|1109|1
1652459460000|2022-05-13 16:31:00|1111||1111||1111||1111||0
1652459470000|2022-05-13 16:31:10||1109.8||1109.5||1109.8||1109.3|1
1652459480000|2022-05-13 16:31:20||1109.3||1109.3||1109.3||1109.3|0
1652459490000|2022-05-13 16:31:30|1110.8||1111||1111||1110.8||0
1652459510000|2022-05-13 16:31:50||1109.5||1109.5||1109.5||1109.3|1
1652459520000|2022-05-13 16:32:00|1110.5|1109.3|1111.3|1109.5|1111.3|1109.5|1110.5|1109|4
1652459530000|2022-05-13 16:32:10|||||||||1
1652459540000|2022-05-13 16:32:20||1109.8||1109.8||1109.8||1109.8|3
1652459550000|2022-05-13 16:32:30||1110||1110||1110||1110|3
1652459560000|2022-05-13 16:32:40|1111|1109.5|1111|1109.3|1111.3|1109.5|1111|1109.3|3
1652459570000|2022-05-13 16:32:50|1110.8|1109|1110.8|1109.3|1111|1109.3|1110.8|1109|3
1652459580000|2022-05-13 16:33:00|1111|1109.5|1111|1109.5|1111|1109.5|1110.8|1109.5|1
1652459590000|2022-05-13 16:33:10|||||||||1
1652459600000|2022-05-13 16:33:20|||||||||1
1652459620000|2022-05-13 16:33:40|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|4
1652459630000|2022-05-13 16:33:50|1111||1110.8||1111||1110.8||0
1652459640000|2022-05-13 16:34:00|1111|1109|1110.3|1108.8|1111|1109|1110.3|1108.8|3
1652459680000|2022-05-13 16:34:40|1111|1109|1111|1109.5|1111|1109.5|1111|1109|3
1652459690000|2022-05-13 16:34:50|1111.3|1109.8|1111.3|1109.5|1111.3|1109.8|1111.3|1109.5|0
1652459700000|2022-05-13 16:35:00||1109.8||1110||1110||1109.5|9
1652459710000|2022-05-13 16:35:10|1111.5|1109.8|1111.5|1109.8|1111.5|1109.8|1111.3|1109.8|1
1652459720000|2022-05-13 16:35:20|1111.3|1109.5|1110.8|1109|1111.3|1109.5|1110.8|1109|1
1652459730000|2022-05-13 16:35:30|1110.5|1108.8|1110.3|1108.5|1110.5|1108.8|1110|1108.5|16
1652459740000|2022-05-13 16:35:40|1110.5|1108.8|1110.8|1109|1110.8|1109|1110.3|1108.5|0
1652459750000|2022-05-13 16:35:50|1110.5|1108.8|1110.5|1109|1110.8|1109|1110.3|1108.8|0
1652459760000|2022-05-13 16:36:00|1110.8|1109.5|1111.3|1109.5|1111.3|1109.5|1110.8|1109.5|1
1652459770000|2022-05-13 16:36:10|||||||||10
1652459780000|2022-05-13 16:36:20|1111.5|1109.8|1111.5|1109.8|1111.5|1109.8|1111.5|1109.8|0
1652459800000|2022-05-13 16:36:40|1111.3|1109.5|1111.3|1109.5|1111.3|1109.5|1111.3|1109.5|1
1652459810000|2022-05-13 16:36:50|1111|1109.3|1110.8|1109|1111.3|1109.5|1110|1108.8|9
1652459820000|2022-05-13 16:37:00|1111|1109.3|1111|1109.3|1111|1109.3|1111|1109.3|0
1652459830000|2022-05-13 16:37:10|1111.3|1109.5|1111.5|1109.8|1111.5|1109.8|1111.3|1109.5|12
1652459840000|2022-05-13 16:37:20|1111.8|1110|1111.5|1110|1111.8|1110|1111.5|1110|10
1652459850000|2022-05-13 16:37:30|1111.3|1109.8|1111.5|1109.8|1111.5|1109.8|1111.3|1109.5|1
1652459870000|2022-05-13 16:37:50|1111.8|1110|1111.8|1110|1111.8|1110|1111.8|1110|1
1652459880000|2022-05-13 16:38:00|1111.5|1110.3|1112|1110.5|1112|1110.5|1111.5|1110.3|5
1652459890000|2022-05-13 16:38:10|||||||||3
1652459900000|2022-05-13 16:38:20|1111.8|1110.3|1112|1110.5|1112|1110.5|1111.5|1109.8|12
1652459910000|2022-05-13 16:38:30|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1111.5|1110|9
1652459920000|2022-05-13 16:38:40|1111.5|1109.8|1111.5|1109.8|1111.5|1110|1111.5|1109.8|2
1652459930000|2022-05-13 16:38:50||1110||1110||1110||1110|0
1652459940000|2022-05-13 16:39:00||1109.8||1110||1110||1109.8|0
1652459950000|2022-05-13 16:39:10|1111.8|1110.3|1111.5|1109.8|1111.8|1110.3|1111.5|1109.8|5
1652459990000|2022-05-13 16:39:50||1110||1110||1110||1109.8|0
1652460000000|2022-05-13 16:40:00|1111.8|1110.3|1112|1110.5|1112|1110.5|1111.8|1110.3|17
1652460010000|2022-05-13 16:40:10|1111.8||1111.8||1111.8||1111.8||16
1652460020000|2022-05-13 16:40:20|1111.5|1110|1111.8|1110.3|1111.8|1110.3|1111.5|1110|9
1652460030000|2022-05-13 16:40:30|1112|1110.5|1112|1110.8|1112|1110.8|1112|1110.5|0
1652460040000|2022-05-13 16:40:40|||||||||8
1652460050000|2022-05-13 16:40:50||1110.3||1110.3||1110.3||1110.3|8
1652460060000|2022-05-13 16:41:00||1110.5||1110.5||1110.5||1110.5|0
1652460070000|2022-05-13 16:41:10|1111.8|1110.3|1112|1110.3|1112|1110.3|1111.8|1110.3|2
1652460080000|2022-05-13 16:41:20|1111.8|1110.5|1111.5|1110|1111.8|1110.5|1111.5|1110|2
1652460090000|2022-05-13 16:41:30|1111|1109.8|1111.3|1109.8|1111.5|1110|1111|1109.5|3
1652460100000|2022-05-13 16:41:40|1111|1109.5|1111.5|1110|1111.5|1110|1111|1109.3|3
1652460110000|2022-05-13 16:41:50|1111.3|1109.8|1111|1109.5|1111.3|1109.8|1111|1109.5|2
1652460120000|2022-05-13 16:42:00||1109.3||1109.3||1109.5||1109.3|0
1652460130000|2022-05-13 16:42:10|1110.8|1109|1110.8|1109.3|1110.8|1109.3|1110.5|1108.8|5
1652460140000|2022-05-13 16:42:20|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|9
1652460150000|2022-05-13 16:42:30|1111.8|1109.8|1111.8|1110|1111.8|1110|1111.5|1109.5|1
1652460160000|2022-05-13 16:42:40|1111.5||1111.5||1111.5||1111.5||0
1652460170000|2022-05-13 16:42:50|1111.8||1111.8||1111.8||1111.8||0
1652460180000|2022-05-13 16:43:00|1112|1110.3|1112|1110.3|1112|1110.3|1112|1110.3|3
1652460190000|2022-05-13 16:43:10|1111.8|1110|1111.5|1110|1111.8|1110|1111.5|1110|1
1652460200000|2022-05-13 16:43:20|1111.3|1109.5|1111.3|1109.8|1111.5|1109.8|1111.3|1109.5|8
1652460240000|2022-05-13 16:44:00||1109.5||1109.8||1109.8||1109.5|0
1652460250000|2022-05-13 16:44:10|1111|1109.5|1111.3|1109.8|1111.3|1109.8|1111|1109.5|0
1652460260000|2022-05-13 16:44:20|1111|1109.5|1111.3|1109.5|1111.3|1109.5|1111|1109.5|0
1652460270000|2022-05-13 16:44:30|1111||1111.3||1111.3||1111||6
1652460280000|2022-05-13 16:44:40|1111|1109|1110.8|1109|1111|1109|1110.8|1109|1
1652460290000|2022-05-13 16:44:50|1110.5|1108.8|1110.8|1109|1110.8|1109|1110.5|1108.8|1
1652460300000|2022-05-13 16:45:00|1110.3|1108.8|1110|1108.5|1110.5|1108.8|1109.8|1108.3|4
1652460310000|2022-05-13 16:45:10|1110.8|1108.8|1110.5|1109|1110.8|1109|1110.3|1108.8|2
1652460320000|2022-05-13 16:45:20|1110.8|1109.3|1110.8|1109|1110.8|1109.3|1110.8|1109|0
1652460340000|2022-05-13 16:45:40|1111|1109.5|1111.3|1109.5|1111.3|1109.5|1110.8|1109.5|0
1652460350000|2022-05-13 16:45:50|1111.5|1109.8|1111|1109.5|1111.5|1110|1111|1109.5|2
1652460360000|2022-05-13 16:46:00|1111.3|1109.8|1111|1109.5|1111.3|1109.8|1111|1109.5|1
1652460370000|2022-05-13 16:46:10|1110.3|1109.3|1110.3|1108.8|1110.3|1109.3|1110.3|1108.8|3
1652460380000|2022-05-13 16:46:20|1109.8|1109|1109.8|1108.3|1109.8|1109|1109.8|1108.3|15
1652460390000|2022-05-13 16:46:30||1108||1108.3||1108.5||1108|8
1652460400000|2022-05-13 16:46:40||1108.5||1108.3||1108.5||1108|6
1652460420000|2022-05-13 16:47:00|1109.5|1108|1108.8|1107.3|1109.8|1108|1108.8|1107.3|5
1652460430000|2022-05-13 16:47:10|1108.5|1106.8|1109.3|1107.5|1109.3|1107.5|1108.5|1106.8|2
1652460440000|2022-05-13 16:47:20|1109.5|1107.8|1108.5|1107|1109.5|1107.8|1108.3|1106.8|6
1652460450000|2022-05-13 16:47:30|1108.8|1106.8|1108.3|1106.5|1108.8|1106.8|1108.3|1106.5|0
1652460460000|2022-05-13 16:47:40|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|0
1652460470000|2022-05-13 16:47:50|1108.8|1107|1107.5|1105.8|1108.8|1107|1107.5|1105.8|9
1652460480000|2022-05-13 16:48:00|1107.8|1106|1107|1105.3|1107.8|1106|1106.8|1105|35
1652460490000|2022-05-13 16:48:10|1106.8|1105|1107|1105.5|1107|1105.5|1106.5|1105|2
1652460500000|2022-05-13 16:48:20|1107.3||1107.3||1107.3||1107.3||0
1652460510000|2022-05-13 16:48:30|1106.8|1105.3|1107|1105.3|1107|1105.3|1106.5|1105|3
1652460520000|2022-05-13 16:48:40|1107.3|1105.5|1107.3|1105.8|1107.3|1105.8|1107.3|1105.5|0
1652460530000|2022-05-13 16:48:50|1107|1105.5|1107.3|1105.5|1107.3|1105.8|1107|1105.5|0
1652460540000|2022-05-13 16:49:00|1107|1105.3|1106.8|1105|1107|1105.5|1106.8|1105|14
1652460550000|2022-05-13 16:49:10|1107|1105.3|1107.3|1105.5|1107.3|1105.5|1107|1105.3|4
1652460560000|2022-05-13 16:49:20|1107|1105.8|1107|1105.5|1107|1105.8|1107|1105.5|0
1652460570000|2022-05-13 16:49:30||1105.3||1105.3||1105.3||1105.3|0
1652460580000|2022-05-13 16:49:40|1106.3|1105.5|1106.3|1105|1106.5|1105.5|1106.3|1105|15
1652460590000|2022-05-13 16:49:50|1106|1104.8|1106|1104.3|1106|1104.8|1106|1104.3|11
1652460600000|2022-05-13 16:50:00|1105.8|1104|1105.5|1104|1106|1104|1105.5|1103.8|138
1652460610000|2022-05-13 16:50:10|1105.3|1103.5|1105.3|1103.5|1105.3|1103.8|1105.3|1103.5|3
1652460620000|2022-05-13 16:50:20|1104.8|1103|1104|1102.5|1104.8|1103|1104|1102.5|3
1652460630000|2022-05-13 16:50:30|1103.8|1102.3|1103.8|1102|1104|1102.3|1103.8|1102|1
1652460640000|2022-05-13 16:50:40|1104|1102.3|1104|1102.3|1104|1102.3|1103.8|1102.3|0
1652460650000|2022-05-13 16:50:50|1103.8|1101.8|1103.8|1102.3|1103.8|1102.3|1103.3|1101.5|15
1652460660000|2022-05-13 16:51:00|1104|1102|1103.8|1102|1104|1102.3|1103.8|1102|0
1652460670000|2022-05-13 16:51:10|1103.3|1101.8|1103.8|1102|1103.8|1102.5|1103.3|1101.8|1
1652460680000|2022-05-13 16:51:20|1103.5|1101.8|1102.8|1101.3|1103.5|1101.8|1102.8|1101.3|3
1652460690000|2022-05-13 16:51:30|1103.5|1101|1103.5|1102|1103.5|1102|1103.5|1101|3
1652460700000|2022-05-13 16:51:40|1103.3|1101.8|1102.3|1100.8|1103.5|1102|1102.3|1100.5|12
1652460710000|2022-05-13 16:51:50|1102.5|1100.5|1102.3|1100.8|1102.5|1100.8|1102.3|1100.5|1
1652460720000|2022-05-13 16:52:00|1102|1100.5|1101.3|1099.5|1102.3|1100.5|1101.3|1099.5|14
1652460730000|2022-05-13 16:52:10|1101||1101||1101||1101||14
1652460740000|2022-05-13 16:52:20|1101.3||1101||1101.3||1101||1
1652460750000|2022-05-13 16:52:30|1100.8||1101||1101||1100.8||46
1652460760000|2022-05-13 16:52:40|1101.3||1101||1101.3||1101||42
1652460770000|2022-05-13 16:52:50|1101.3|1099.8|1101.5|1099.8|1101.8|1100|1101|1099.8|0
1652460780000|2022-05-13 16:53:00|1101.3|1099.5|1101.3|1099.5|1101.5|1099.8|1101.3|1099.5|8
1652460790000|2022-05-13 16:53:10|1101.5|1099.8|1101.8|1100|1101.8|1100|1101.5|1099.8|0
1652460800000|2022-05-13 16:53:20|1102|1100.5|1102.3|1100.5|1102.3|1100.5|1101.5|1099.8|9
1652460810000|2022-05-13 16:53:30|1102|1100.3|1101.8|1100|1102.3|1100.3|1101.8|1100|0
1652460820000|2022-05-13 16:53:40|1102|1100.3|1102|1100.3|1102|1100.3|1101.8|1100.3|0
1652460830000|2022-05-13 16:53:50|1101.5|1100|1101.3|1099.5|1101.5|1100|1101|1099.5|4
1652460840000|2022-05-13 16:54:00|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|3
1652460850000|2022-05-13 16:54:10|1101.8|1100|1102.3|1100.5|1102.3|1100.5|1101.8|1100|2
1652460860000|2022-05-13 16:54:20|1101.8|1100.3|1101.8|1100|1102|1100.3|1101.8|1100|4
1652460870000|2022-05-13 16:54:30|1102|1100.3|1102.3|1100.5|1102.3|1100.5|1102|1100.3|0
1652460890000|2022-05-13 16:54:50|1102.5|1100.8|1102.5|1101|1102.5|1101|1102.5|1100.8|1
1652460900000|2022-05-13 16:55:00|1102.3|1101.3|1102.3|1100.8|1102.3|1101.3|1102.3|1100.8|6
1652460910000|2022-05-13 16:55:10|1102.5|1101|1103|1101.3|1103|1101.3|1102.5|1100.8|1
1652460920000|2022-05-13 16:55:20|1102.8|1102|1103.8|1102.5|1104|1102.5|1102.8|1102|3
1652460930000|2022-05-13 16:55:30|1104||1104.3||1104.3||1104||1
1652460940000|2022-05-13 16:55:40|1104|1102.8|1104.5|1103|1104.5|1103|1104|1102.8|13
1652460950000|2022-05-13 16:55:50|1104.3|1102.5|1104.3|1102.5|1104.3|1102.8|1104.3|1102.5|0
1652460960000|2022-05-13 16:56:00|1104.5|1102.8|1104.3|1102.8|1104.5|1102.8|1104.3|1102.5|0
1652460970000|2022-05-13 16:56:10|1105|1103.3|1105.3|1103.5|1105.3|1103.5|1105|1103.3|8
1652460980000|2022-05-13 16:56:20||1103.3||1103.5||1103.5||1103.3|1
1652460990000|2022-05-13 16:56:30|1105.5|1103.8|1105.5|1103.8|1105.8|1104|1105.5|1103.8|9
1652461000000|2022-05-13 16:56:40|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|0
1652461010000|2022-05-13 16:56:50|1105|1103.8|1105.8|1104.3|1105.8|1104.3|1105|1103.5|38
1652461020000|2022-05-13 16:57:00|1106.3|1104.5|1106.8|1105.3|1107|1105.3|1106.3|1104.5|12
1652461030000|2022-05-13 16:57:10|1106|1105|1105.8|1104|1106|1105|1105.8|1104|4
1652461040000|2022-05-13 16:57:20||1104.3||1104.3||1104.3||1104.3|0
1652461050000|2022-05-13 16:57:30|1106|1104|1105.5|1104|1106|1104|1105.5|1104|2
1652461060000|2022-05-13 16:57:40|1105.8||1105.8||1105.8||1105.8||0
1652461070000|2022-05-13 16:57:50|1106|1104.3|1106|1104.3|1106|1104.3|1106|1104.3|1
1652461080000|2022-05-13 16:58:00|1106.3|1104.5|1106.8|1105|1106.8|1105|1106.3|1104.5|1
1652461090000|2022-05-13 16:58:10|1107|1105.5|1107.8|1106|1108.3|1106.5|1107|1105.5|4
1652461100000|2022-05-13 16:58:20|1107.5|1105.8|1107.3|1105.5|1107.5|1106|1107.3|1105.5|2
1652461140000|2022-05-13 16:59:00|1107.5|1105.8|1107.8|1106|1107.8|1106|1107.5|1105.8|0
1652461150000|2022-05-13 16:59:10|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1652461160000|2022-05-13 16:59:20|1107.3||1107.3||1107.3||1107.3||0
1652461170000|2022-05-13 16:59:30|1108.5|1106.5|1108|1106.3|1108.5|1106.5|1108|1106.3|6
1652461180000|2022-05-13 16:59:40|1107.8|1105.8|1107.8|1106|1107.8|1106|1107.8|1105.8|1
1652461190000|2022-05-13 16:59:50|1107.5|1105.8|1108|1106.3|1108|1106.3|1107.5|1105.5|1
1652461200000|2022-05-13 17:00:00|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|1108|1106.3|0
1652461210000|2022-05-13 17:00:10|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|1
1652461260000|2022-05-13 17:01:00|1109.3|1107.5|1109.8|1108|1109.8|1108|1109.3|1107.5|6
1652461270000|2022-05-13 17:01:10|1110|1108.3|1110|1108.3|1110|1108.3|1110|1108.3|0
1652461280000|2022-05-13 17:01:20|1109.8|1108|1109.5|1107.5|1109.8|1108|1109.3|1107.5|4
1652461290000|2022-05-13 17:01:30|1109.8|1107.8|1109.8|1108|1109.8|1108|1109.8|1107.8|0
1652461310000|2022-05-13 17:01:50|1109.5|1107.8|1109.5|1107.8|1109.8|1107.8|1109.5|1107.8|0
1652461320000|2022-05-13 17:02:00|1109.3||1109.3||1109.5||1109.3||0
1652461330000|2022-05-13 17:02:10|1109|1107.3|1109|1107|1109|1107.3|1108.8|1107|1
1652461350000|2022-05-13 17:02:30|1108.5|1106.8|1106.8|1105|1108.5|1106.8|1106.8|1105|10
1652461360000|2022-05-13 17:02:40|1106.5|1104.8|1107.3|1105.3|1107.3|1105.3|1106.3|1104.8|3
1652461370000|2022-05-13 17:02:50|1107.5|1105.5|1107|1105.3|1107.8|1105.8|1107|1105.3|2
1652461380000|2022-05-13 17:03:00|1107.3|1105|1107.3|1105.5|1107.3|1105.5|1106.8|1105|1
1652461390000|2022-05-13 17:03:10|1107|1105.3|1106.5|1105|1107|1105.3|1106.5|1105|0
1652461400000|2022-05-13 17:03:20|1105.8|1104.8|1107|1105|1107|1105|1105.8|1104|20
1652461410000|2022-05-13 17:03:30|1106.8||1106.8||1106.8||1106.8||0
1652461430000|2022-05-13 17:03:50|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106|1104.5|0
1652461440000|2022-05-13 17:04:00|1106.5|1104.8|1107|1105.5|1107|1105.5|1106.3|1104.8|0
1652461450000|2022-05-13 17:04:10|1106.8|1105|1106.8|1105|1106.8|1105|1106.8|1105|0
1652461460000|2022-05-13 17:04:20|1107|1105.3|1106.8|1105|1107|1105.3|1106.8|1105|0
1652461470000|2022-05-13 17:04:30|1106.5||1106.8||1106.8||1106.5||0
1652461490000|2022-05-13 17:04:50|1107|1105.3|1107|1105.5|1107|1105.5|1107|1105.3|0
1652461500000|2022-05-13 17:05:00|1106.8|1105.3|1107|1105.3|1107|1105.3|1106.8|1105.3|1
1652461510000|2022-05-13 17:05:10|1106.8||1106.8||1106.8||1106.8||0
1652461520000|2022-05-13 17:05:20|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|1
1652461530000|2022-05-13 17:05:30|1105.5|1104|1106|1104|1106|1104|1105.5|1104|7
1652461540000|2022-05-13 17:05:40|1105.8|1104.3|1106|1104|1106|1104.3|1105.8|1104|0
1652461550000|2022-05-13 17:05:50|1105.8|1104.3|1106.3|1104.5|1106.8|1105|1105.8|1104|10
1652461560000|2022-05-13 17:06:00|1106|1104.3|1105.5|1104|1106|1104.3|1105.5|1104|3
1652461580000|2022-05-13 17:06:20|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|3
1652461590000|2022-05-13 17:06:30|1105.5||1105.3||1105.5||1105.3||0
1652461600000|2022-05-13 17:06:40|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|1105.5|1103.5|0
1652461610000|2022-05-13 17:06:50|1105.3|1103.5|1104.5|1102.8|1105.3|1103.5|1104.5|1102.8|8
1652461620000|2022-05-13 17:07:00|1104.3|1102.5|1104.5|1102.8|1104.5|1102.8|1103.8|1102|8
1652461630000|2022-05-13 17:07:10|1105.5|1103.8|1105.5|1103.8|1105.8|1104|1105.5|1103.8|6
1652461640000|2022-05-13 17:07:20|1105.3||1105.3||1105.5||1105.3||0
1652461650000|2022-05-13 17:07:30|1104.3|1103.5|1104.3|1102.8|1105|1103.5|1104.3|1102.8|2
1652461660000|2022-05-13 17:07:40|1104.5|1103|1104.8|1103|1104.8|1103|1104.3|1103|0
1652461670000|2022-05-13 17:07:50|1104.5||1104.5||1104.5||1104.5||0
1652461680000|2022-05-13 17:08:00|1103.8|1102.3|1104|1102.5|1104.3|1102.5|1103.8|1102.3|45
1652461690000|2022-05-13 17:08:10|1104.3|1102.3|1104|1102.5|1104.3|1102.5|1103.8|1102.3|34
1652461700000|2022-05-13 17:08:20|1104.3|1102.8|1105|1103.3|1105|1103.3|1104|1102.8|16
1652461710000|2022-05-13 17:08:30|1105.5|1103.5|1105|1103.3|1105.5|1103.8|1104.8|1103.3|3
1652461720000|2022-05-13 17:08:40|1105.3||1105.3||1105.3||1105||0
1652461730000|2022-05-13 17:08:50|1105.5|1103.5|1105.3|1103.5|1105.5|1103.5|1105.3|1103.5|0
1652461740000|2022-05-13 17:09:00|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|1
1652461750000|2022-05-13 17:09:10|1105.3||1105.3||1105.5||1105.3||0
1652461760000|2022-05-13 17:09:20|1105.5||1105.5||1105.5||1105.3||0
1652461770000|2022-05-13 17:09:30|1105.3||1105.3||1105.3||1105.3||0
1652461780000|2022-05-13 17:09:40|1105.5||1105.5||1105.5||1105.3||0
1652461790000|2022-05-13 17:09:50|1106|1104|1105.8|1104|1106|1104|1105.5|1104|9
1652461800000|2022-05-13 17:10:00|1105.5|1103.8|1105.3|1103.5|1105.5|1103.8|1105.3|1103.5|0
1652461810000|2022-05-13 17:10:10|1105|1103.3|1104.8|1103|1105|1103.5|1104.8|1103|1
1652461830000|2022-05-13 17:10:30|1105|1103.3|1104.8|1103|1105|1103.3|1104.8|1103|0
1652461850000|2022-05-13 17:10:50|1105|1103.5|1104.8|1103|1105|1103.5|1104.8|1103|1
1652461860000|2022-05-13 17:11:00|1105|1103.3|1105.3|1103.8|1105.5|1103.8|1104.8|1103|6
1652461880000|2022-05-13 17:11:20|1105|1103.5|1104.8|1103.3|1105.3|1103.5|1104.8|1103.3|5
1652461890000|2022-05-13 17:11:30|1105|1103|1105|1103.3|1105|1103.3|1105|1103|3
1652461900000|2022-05-13 17:11:40|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|0
1652461920000|2022-05-13 17:12:00|1105|1103.3|1105|1103.3|1105.3|1103.3|1105|1103.3|0
1652461940000|2022-05-13 17:12:20|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|0
1652461950000|2022-05-13 17:12:30|1105|1103.3|1105|1103.3|1105|1103.3|1105|1103.3|0
1652461960000|2022-05-13 17:12:40|1104.8||1105||1105||1104.8||0
1652461970000|2022-05-13 17:12:50|1105.3|1103.5|1105.5|1103.8|1105.5|1103.8|1105.3|1103.5|1
1652461980000|2022-05-13 17:13:00|1105.8|1104|1105.8|1104|1105.8|1104|1105.8|1104|0
1652461990000|2022-05-13 17:13:10|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|0
1652462000000|2022-05-13 17:13:20|1105.8|1104|1106|1104.3|1106|1104.3|1105.8|1104|0
1652462020000|2022-05-13 17:13:40|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|0
1652462040000|2022-05-13 17:14:00|1106|1104.3|1106.3|1104.3|1106.3|1104.3|1106|1104|2
1652462050000|2022-05-13 17:14:10||1104.5||1104.5||1104.8||1104.5|0
1652462060000|2022-05-13 17:14:20|1106.8|1104.8|1106.5|1104.8|1106.8|1104.8|1106.5|1104.8|0
1652462070000|2022-05-13 17:14:30|1106|1104.3|1105.3|1103.5|1106|1104.3|1105.3|1103.5|40
1652462080000|2022-05-13 17:14:40|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|1
1652462090000|2022-05-13 17:14:50|1105.8|1104|1106.3|1104.5|1106.5|1104.5|1105.8|1104|1
1652462100000|2022-05-13 17:15:00|1106|1104.3|1106.3|1104.5|1106.8|1104.8|1106|1104.3|0
1652462110000|2022-05-13 17:15:10|1105.8|1104|1105.8|1104|1105.8|1104|1105.8|1104|0
1652462120000|2022-05-13 17:15:20|1105.5|1103.8|1105.3|1103.5|1105.5|1103.8|1105.3|1103.3|7
1652462130000|2022-05-13 17:15:30|1105.5|1103.8|1105.5|1103.5|1105.8|1103.8|1105.5|1103.5|0
1652462140000|2022-05-13 17:15:40|1105.3|1103.3|1105|1103.3|1105.3|1103.5|1105|1103|3
1652462150000|2022-05-13 17:15:50|1104.8|1103|1104.8|1103|1104.8|1103|1104.8|1102.8|2
1652462160000|2022-05-13 17:16:00|1105|1102.8|1104.3|1102.5|1105|1102.8|1104.3|1102.5|0
1652462170000|2022-05-13 17:16:10|1104.5|1102.8|1104.8|1102.8|1104.8|1102.8|1104.5|1102.8|1
1652462180000|2022-05-13 17:16:20||1103||1102.8||1103||1102.8|0
1652462210000|2022-05-13 17:16:50|1104.5||1104.5||1104.5||1104.5||0
1652462220000|2022-05-13 17:17:00|1104.8||1104.5||1104.8||1104.3||107
1652462230000|2022-05-13 17:17:10|1104.3||1104.3||1104.3||1104||1
1652462240000|2022-05-13 17:17:20|1104|1101.5|1103.3|1101.5|1104|1101.5|1103.3|1101.5|1
1652462250000|2022-05-13 17:17:30|1103|1101.3|1103.3|1101.5|1103.3|1101.5|1102.5|1100.8|0
1652462260000|2022-05-13 17:17:40|1103|1101.3|1102.8|1101|1103|1101.3|1102.8|1101|2
1652462270000|2022-05-13 17:17:50|1103.5|1101.8|1104.3|1102.8|1104.5|1102.8|1103.5|1101.8|61
1652462280000|2022-05-13 17:18:00|1104.5||1104.5||1104.5||1104.5||1
1652462290000|2022-05-13 17:18:10|1104.8||1104.8||1104.8||1104.8||0
1652462300000|2022-05-13 17:18:20|1104.5||1104.5||1104.8||1104.5||0
1652462310000|2022-05-13 17:18:30|1104.3|1102.3|1103.5|1101.5|1104.3|1102.3|1103.5|1101.5|24
1652462320000|2022-05-13 17:18:40|1103|1101.3|1103.3|1101.5|1103.3|1101.5|1103|1101.3|0
1652462330000|2022-05-13 17:18:50|1103.5|1101.8|1103.8|1101.8|1103.8|1101.8|1103.5|1101.8|0
1652462340000|2022-05-13 17:19:00|1103.5||1103.5||1103.5||1103.5||0
1652462350000|2022-05-13 17:19:10|1103.3||1103.3||1103.3||1103.3||0
1652462360000|2022-05-13 17:19:20|1103.8|1102|1103.8|1102|1103.8|1102|1103.8|1102|1
1652462370000|2022-05-13 17:19:30|1103.5|1101.8|1103.3|1101.5|1103.5|1102|1102.8|1100.8|2
1652462380000|2022-05-13 17:19:40|1103.5||1103.5||1103.5||1103.3||0
1652462390000|2022-05-13 17:19:50|1103.3||1103.5||1103.5||1103.3||0
1652462400000|2022-05-13 17:20:00|1103.3|1101.8|1103.3|1101.3|1103.3|1101.8|1102.8|1101.3|1
1652462410000|2022-05-13 17:20:10|1103.5|1101.5|1103.5|1101.8|1103.8|1101.8|1103.3|1101.5|10
1652462440000|2022-05-13 17:20:40|1103.3|1101.5|1102.3|1100.3|1103.3|1101.5|1102.3|1100.3|4
1652462450000|2022-05-13 17:20:50|1102.5|1100.5|1102|1100|1102.5|1100.5|1102|1100|1
1652462460000|2022-05-13 17:21:00||1100.3||1100||1100.3||1100|0
1652462470000|2022-05-13 17:21:10|1102.3|1100.3|1102.5|1100.8|1102.5|1100.8|1102.3|1100.3|0
1652462490000|2022-05-13 17:21:30|1102.8|1101|1103|1101.3|1103|1101.3|1102.8|1101|1
1652462500000|2022-05-13 17:21:40|1102.8||1102.8||1103||1102.8||0
1652462510000|2022-05-13 17:21:50|1102.5|1100.8|1102.3|1100.8|1102.5|1100.8|1102.3|1100.5|15
1652462520000|2022-05-13 17:22:00|1102|1100.3|1102.3|1100.3|1102.3|1100.5|1101.8|1100.3|12
1652462530000|2022-05-13 17:22:10|1102|1100.5|1102.3|1100.3|1102.3|1100.5|1102|1100.3|0
1652462540000|2022-05-13 17:22:20|1102.5|1100.5|1102.3|1100.5|1102.5|1100.5|1102.3|1100.5|0
1652462550000|2022-05-13 17:22:30|1102.5|1100.8|1102.5|1100.8|1102.5|1100.8|1102.5|1100.8|0
1652462570000|2022-05-13 17:22:50|1103|1101.3|1103.8|1102|1104|1102.3|1103|1101.3|13
1652462580000|2022-05-13 17:23:00|1104|1102.3|1104.8|1103|1104.8|1103|1103.8|1102|3
1652462590000|2022-05-13 17:23:10|1105|1103.3|1105|1103.5|1105.3|1103.8|1105|1103.3|15
1652462600000|2022-05-13 17:23:20|1104.8|1103|1104.8|1103|1105|1103.3|1104.8|1103|6
1652462610000|2022-05-13 17:23:30|1105|1102.8|1104.8|1102.8|1105|1102.8|1104.3|1102.5|0
1652462620000|2022-05-13 17:23:40|1105.3|1103.3|1105.3|1103.5|1105.3|1103.5|1105.3|1103.3|0
1652462630000|2022-05-13 17:23:50|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|13
1652462640000|2022-05-13 17:24:00|1105.8|1104|1105.8|1103.8|1105.8|1104|1105.5|1103.8|0
1652462650000|2022-05-13 17:24:10|1105.5||1105.8||1105.8||1105.5||0
1652462660000|2022-05-13 17:24:20||1104||1104||1104||1104|0
1652462670000|2022-05-13 17:24:30|1106||1105.8||1106||1105.8||0
1652462690000|2022-05-13 17:24:50|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|0
1652462700000|2022-05-13 17:25:00|1105|1103|1104.8|1103|1105|1103|1104.8|1102.8|1
1652462710000|2022-05-13 17:25:10|1105|1103.3|1105|1103.3|1105|1103.3|1105|1103.3|1
1652462720000|2022-05-13 17:25:20|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|0
1652462730000|2022-05-13 17:25:30|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|1105.3|1103.8|1
1652462740000|2022-05-13 17:25:40|1105.3||1105.3||1105.5||1105||0
1652462760000|2022-05-13 17:26:00|1105|1103.3|1105|1103.3|1105|1103.3|1104.8|1103.3|2
1652462770000|2022-05-13 17:26:10|1104.8|1103|1105|1103.3|1105|1103.3|1104.3|1102.5|7
1652462780000|2022-05-13 17:26:20|1105.3|1103.5|1105|1103.5|1105.3|1103.5|1105|1103.5|0
1652462790000|2022-05-13 17:26:30|1104|1102.3|1104.5|1103|1104.8|1103|1104|1102.3|22
1652462800000|2022-05-13 17:26:40|1104.8||1104.8||1105||1104.8||1
1652462820000|2022-05-13 17:27:00|1104.5|1103.3|1104.8|1103|1105|1103.3|1104.5|1103|0
1652462840000|2022-05-13 17:27:20|1104.5||1104.5||1104.5||1104.5||0
1652462850000|2022-05-13 17:27:30|1104.3|1102.5|1103.5|1102|1104.3|1102.5|1103.5|1102|7
1652462860000|2022-05-13 17:27:40|1102.8|1101|1103|1101.3|1103|1101.3|1102.5|1100.8|6
1652462870000|2022-05-13 17:27:50|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|0
1652462880000|2022-05-13 17:28:00|1103.5|1101.8|1104|1102.3|1104|1102.3|1103.5|1101.8|3
1652462910000|2022-05-13 17:28:30|1104.5|1102.8|1104|1102.3|1104.5|1102.8|1104|1102.3|1
1652462920000|2022-05-13 17:28:40|1103.8|1102|1103.8|1102|1103.8|1102|1103.8|1102|0
1652462930000|2022-05-13 17:28:50|1103|1101|1103|1101.3|1103|1101.3|1103|1101|2
1652462940000|2022-05-13 17:29:00|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|1
1652462950000|2022-05-13 17:29:10|1103.5|1101.8|1102.8|1101|1103.5|1101.8|1102.8|1101|2
1652462960000|2022-05-13 17:29:20|1102.5|1100.8|1102.8|1101|1102.8|1101|1102.5|1100.8|2
1652462970000|2022-05-13 17:29:30|1102.5|1100.8|1102.5|1100.8|1102.8|1101|1102.5|1100.8|0
1652462980000|2022-05-13 17:29:40|1102.8|1101|1103|1101|1103|1101|1102.8|1100.8|0
1652462990000|2022-05-13 17:29:50||1101.3||1101.3||1101.3||1101.3|0
1652463000000|2022-05-13 17:30:00|1102.8|1101|1102.8|1101|1102.8|1101.3|1102.5|1101|0
1652463010000|2022-05-13 17:30:10|1102.5|1100.8|1102.8|1101|1102.8|1101|1102|1100.3|29
1652463020000|2022-05-13 17:30:20|1103|1101.3|1103|1101.3|1103|1101.3|1103|1101.3|0
1652463030000|2022-05-13 17:30:30|1103.3|1101.8|1103.5|1101.8|1104|1102|1103.3|1101.8|6
1652463050000|2022-05-13 17:30:50|1104.3|1102.3|1104.3|1102.3|1104.3|1102.3|1104|1102.3|0
1652463060000|2022-05-13 17:31:00|1104||1104.3||1104.3||1104||1
1652463070000|2022-05-13 17:31:10|1104|1101.5|1103|1101.3|1104|1101.5|1103|1101.3|8
1652463080000|2022-05-13 17:31:20|1102.8|1100.8|1102.5|1100.5|1102.8|1100.8|1102.5|1100.5|0
1652463090000|2022-05-13 17:31:30|1102.3|1101|1103.3|1101.5|1103.3|1101.5|1102.3|1101|0
1652463100000|2022-05-13 17:31:40|||||||||1
1652463110000|2022-05-13 17:31:50|1103||1103.3||1103.3||1103||1
1652463120000|2022-05-13 17:32:00|1103|1101|1103|1101|1103|1101|1102.8|1101|1
1652463130000|2022-05-13 17:32:10|1102.8|1100.8|1102.8|1100.8|1102.8|1101|1102.8|1100.8|0
1652463140000|2022-05-13 17:32:20|1102|1100|1102|1100|1102.3|1100.5|1102|1099.8|6
1652463150000|2022-05-13 17:32:30|1101.5|1099.8|1101|1099.3|1101.5|1099.8|1101|1099.3|48
1652463160000|2022-05-13 17:32:40|1101.5|1099|1101.5|1099.8|1101.5|1099.8|1101.3|1099|4
1652463170000|2022-05-13 17:32:50|1101|1100|1101.5|1099.8|1101.5|1100|1100.8|1099|49
1652463180000|2022-05-13 17:33:00|1101.3|1099.5|1101|1099.3|1101.3|1100|1100.8|1099|26
1652463190000|2022-05-13 17:33:10|1101.3|1099.5|1100.8|1099|1101.3|1099.5|1100.3|1098.8|39
1652463200000|2022-05-13 17:33:20|1101|1099.3|1101|1099.3|1101.3|1099.5|1101|1099.3|0
1652463210000|2022-05-13 17:33:30||1099.5||1099.5||1099.5||1099.5|3
1652463220000|2022-05-13 17:33:40|1100.5|1099.3|1100.5|1098.8|1100.5|1099.3|1100.5|1098.8|7
1652463230000|2022-05-13 17:33:50||1098.5||1098.8||1098.8||1098.5|0
1652463240000|2022-05-13 17:34:00||1098.5||1098.8||1098.8||1098.5|0
1652463250000|2022-05-13 17:34:10|1100.8|1099|1099.8|1098.3|1101|1099.3|1099.8|1098.3|9
1652463260000|2022-05-13 17:34:20|1100.5|1098.8|1100.5|1098.8|1100.5|1098.8|1100.5|1098.8|3
1652463270000|2022-05-13 17:34:30|1100.8|1098.5|1100.5|1098.8|1100.8|1098.8|1100.5|1098.5|0
1652463280000|2022-05-13 17:34:40|1100.8|1099|1100.3|1098.3|1100.8|1099|1100|1098.3|15
1652463290000|2022-05-13 17:34:50|1100|1098|1099.8|1098|1100|1098.3|1099.8|1098|0
1652463300000|2022-05-13 17:35:00||1098.3||1098||1098.3||1098|6
1652463310000|2022-05-13 17:35:10||1098.3||1098||1098.3||1098|1
1652463320000|2022-05-13 17:35:20||1098.3||1098.3||1098.3||1098|0
1652463330000|2022-05-13 17:35:30||1098||1098.3||1098.3||1098|25
1652463340000|2022-05-13 17:35:40|1099.5|1097.5|1099.5|1098|1099.8|1098|1099.5|1097.5|29
1652463350000|2022-05-13 17:35:50|1099.8|1097|1098.8|1097.3|1099.8|1097.3|1098.5|1096.5|47
1652463360000|2022-05-13 17:36:00||1097||1097.3||1097.3||1097|9
1652463370000|2022-05-13 17:36:10|1098.3|1097|1098.5|1096.8|1098.8|1097.3|1098.3|1096.8|7
1652463380000|2022-05-13 17:36:20|1098.3|1096.5|1098.3|1096.5|1098.3|1096.8|1098.3|1096.3|0
1652463390000|2022-05-13 17:36:30|1098.8|1097|1098.8|1097.3|1098.8|1097.3|1098.8|1097|5
1652463400000|2022-05-13 17:36:40|1098.5|1097|1098.5|1096.8|1098.5|1097.3|1098.5|1096.8|32
1652463420000|2022-05-13 17:37:00|1098.8|1097.3|1098.8|1097|1098.8|1097.3|1098.8|1097|3
1652463430000|2022-05-13 17:37:10||1097.3||1097||1097.3||1097|2
1652463440000|2022-05-13 17:37:20|1098.5|1097.3|1098.8|1097.3|1098.8|1097.3|1098.5|1097|8
1652463450000|2022-05-13 17:37:30||1097||1097||1097||1097|0
1652463460000|2022-05-13 17:37:40|1098.5|1096.8|1098.8|1097|1098.8|1097|1098.5|1096.8|0
1652463470000|2022-05-13 17:37:50|1098|1097.3|1098|1096.5|1098|1097.3|1098|1096.3|31
1652463480000|2022-05-13 17:38:00|||||||||1
1652463490000|2022-05-13 17:38:10||1096.8||1096.5||1096.8||1096.3|16
1652463500000|2022-05-13 17:38:20||1096.3||1096.5||1096.5||1096.3|2
1652463520000|2022-05-13 17:38:40||1096.8||1096.8||1096.8||1096.8|19
1652463530000|2022-05-13 17:38:50||1096.5||1096.8||1096.8||1096.5|10
1652463540000|2022-05-13 17:39:00||1096.5||1096.3||1096.5||1096.3|4
1652463550000|2022-05-13 17:39:10||1096.5||1096.3||1096.5||1096.3|2
1652463560000|2022-05-13 17:39:20|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1095.8|6
1652463570000|2022-05-13 17:39:30|1098|1095.8|1098|1096.5|1098|1096.8|1098|1095.8|13
1652463580000|2022-05-13 17:39:40||1096.8||1096.8||1096.8||1096.5|34
1652463590000|2022-05-13 17:39:50||1096.5||1096.5||1096.8||1096.5|14
1652463600000|2022-05-13 17:40:00||1096.8||1096.5||1096.8||1096.3|29
1652463610000|2022-05-13 17:40:10||1096.8||1096.5||1096.8||1096.5|3
1652463620000|2022-05-13 17:40:20||1096.3||1096.5||1096.5||1096.3|0
1652463630000|2022-05-13 17:40:30|1098.8|1096.3|1099|1097.3|1099|1097.5|1098.8|1096.3|39
1652463640000|2022-05-13 17:40:40|1100|1097.5|1100.5|1098.8|1101|1099.5|1100|1097.3|16
1652463650000|2022-05-13 17:40:50|1098.5|1096.8|1097.8|1096|1098.5|1097|1097.8|1096|85
1652463660000|2022-05-13 17:41:00|1098.3|1096.5|1098.5|1096.8|1098.5|1096.8|1098.3|1096.5|4
1652463670000|2022-05-13 17:41:10|1098.3|1097|1098.3|1096.8|1098.3|1097|1098.3|1096.8|37
1652463680000|2022-05-13 17:41:20|1098.5|1096.5|1098.5|1096.8|1098.5|1096.8|1098.3|1096.5|0
1652463690000|2022-05-13 17:41:30|1098.3|1096.5|1098.3|1096.8|1098.3|1096.8|1098.3|1096.5|0
1652463700000|2022-05-13 17:41:40|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|20
1652463710000|2022-05-13 17:41:50|1098.3|1096.8|1098.5|1096.8|1098.5|1096.8|1098.3|1096.8|8
1652463720000|2022-05-13 17:42:00||1097||1097||1097||1097|5
1652463730000|2022-05-13 17:42:10||1096.8||1097||1097||1096.8|0
1652463740000|2022-05-13 17:42:20||1096.8||1097||1097||1096.8|13
1652463750000|2022-05-13 17:42:30||1096.8||1096.8||1096.8||1096.8|2
1652463760000|2022-05-13 17:42:40|1098.3|1096.5|1098.3|1096.5|1098.3|1096.5|1098.3|1096.5|0
1652463770000|2022-05-13 17:42:50||1096.8||1096.8||1096.8||1096.8|0
1652463780000|2022-05-13 17:43:00|1098|1096.5|1097.8|1096.3|1098|1096.5|1097.8|1096.3|2
1652463790000|2022-05-13 17:43:10|1098|1096.5|1098|1096.3|1098|1096.5|1098|1096|1
1652463800000|2022-05-13 17:43:20||1096.5||1096.5||1096.5||1096.5|0
1652463810000|2022-05-13 17:43:30||1096.3||1096.5||1096.5||1096.3|0
1652463820000|2022-05-13 17:43:40|1097.5|1096|1097.5|1096.3|1097.5|1096.3|1097.5|1096|2
1652463830000|2022-05-13 17:43:50||1096||1096||1096||1096|3
1652463840000|2022-05-13 17:44:00||1096.3||1096||1096.3||1096|1
1652463850000|2022-05-13 17:44:10||1096.3||1096||1096.3||1096|0
1652463860000|2022-05-13 17:44:20|1096.8|1095.5|1096.3|1094.8|1096.8|1095.5|1096.3|1094.8|15
1652463870000|2022-05-13 17:44:30|1097|1095|1096.5|1095|1097|1095.5|1096.5|1094.8|9
1652463880000|2022-05-13 17:44:40|1096.3|1094.5|1096.5|1094.8|1096.5|1095|1095.5|1094|69
1652463890000|2022-05-13 17:44:50|1096.8|1095|1096.5|1095|1096.8|1095|1096.5|1094.8|5
1652463900000|2022-05-13 17:45:00|1096.3|1094.8|1096.5|1094.8|1097|1095.3|1096.3|1094.8|7
1652463910000|2022-05-13 17:45:10||1095||1094.8||1095||1094.8|0
1652463920000|2022-05-13 17:45:20|1096.8|1095|1097.8|1096|1097.8|1096|1096.8|1094.8|11
1652463930000|2022-05-13 17:45:30|1097.5|1095.8|1095|1093.5|1097.5|1096|1095|1093|181
1652463940000|2022-05-13 17:45:40|1094.5|1093.3|1095|1093.3|1095|1093.5|1094.5|1092.8|26
1652463950000|2022-05-13 17:45:50|1094.8|1093|1094.8|1093|1095|1093|1094.8|1093|9
1652463960000|2022-05-13 17:46:00|1094.3|1092.5|1095|1093.3|1095|1093.3|1094.3|1092.5|17
1652463970000|2022-05-13 17:46:10||1093.5||1093.5||1093.5||1093.3|9
1652463980000|2022-05-13 17:46:20||1093.8||1093.3||1093.8||1093.3|1
1652463990000|2022-05-13 17:46:30||1093.5||1093.5||1093.5||1093.3|4
1652464000000|2022-05-13 17:46:40|1094.8|1093.8|1095|1093.5|1095|1093.8|1094.8|1093.3|12
1652464010000|2022-05-13 17:46:50|1094.8|1093.3|1094.8|1093|1094.8|1093.3|1094.8|1093|10
1652464020000|2022-05-13 17:47:00|1095|1093.3|1095|1093.3|1095|1093.5|1094.8|1093|15
1652464030000|2022-05-13 17:47:10|1096.5|1093.5|1096.5|1095|1096.5|1095|1096.5|1093.3|14
1652464040000|2022-05-13 17:47:20|1096.8|1094.8|1096.5|1094.8|1096.8|1095|1095.5|1094|10
1652464050000|2022-05-13 17:47:30|1096.8|1095|1096.3|1094.8|1097|1095.3|1096.3|1094.8|5
1652464060000|2022-05-13 17:47:40|1096|1094.5|1095.8|1094.3|1096|1094.5|1095.8|1094.3|2
1652464070000|2022-05-13 17:47:50|1097.3|1095.3|1095.8|1094.3|1097.3|1095.5|1095.8|1094.3|10
1652464080000|2022-05-13 17:48:00|1097|1095|1096.3|1094.8|1097|1095|1095.8|1094|34
1652464090000|2022-05-13 17:48:10|1096|1094.5|1097|1095.3|1097|1095.5|1096|1094.5|11
1652464100000|2022-05-13 17:48:20|1096.8|1095.5|1096.5|1094.8|1097|1095.5|1096.5|1094.8|6
1652464110000|2022-05-13 17:48:30|1096.3|1095|1096.3|1094.8|1096.5|1095|1096|1094.8|5
1652464120000|2022-05-13 17:48:40|1096.5|1095.3|1096.3|1094.8|1096.8|1095.3|1096|1094.8|40
1652464130000|2022-05-13 17:48:50|1096.5||1096||1096.5||1096||4
1652464140000|2022-05-13 17:49:00|1096.5|1095|1096.3|1094.5|1096.5|1095|1095.8|1094.3|12
1652464150000|2022-05-13 17:49:10|1095.8|1094.3|1096.5|1094.8|1096.5|1094.8|1095.8|1094|5
1652464160000|2022-05-13 17:49:20|1096.3|1094.5|1096.5|1094.8|1096.5|1094.8|1096.3|1094.5|8
1652464170000|2022-05-13 17:49:30|1096.3|1094.5|1096.3|1094.8|1096.5|1094.8|1095.8|1094.3|5
1652464180000|2022-05-13 17:49:40|1096.5|1095|1096.3|1094.5|1096.8|1095|1096.3|1094.5|0
1652464190000|2022-05-13 17:49:50|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1652464220000|2022-05-13 17:50:20|1095.5|1094|1095.8|1094.3|1096|1094.3|1095.3|1093.8|14
1652464230000|2022-05-13 17:50:30|1096|1094|1096.3|1094.5|1096.3|1094.5|1096|1094|0
1652464240000|2022-05-13 17:50:40|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1095.8|1094.3|4
1652464260000|2022-05-13 17:51:00|1096|1094.3|1095.3|1093.8|1096|1094.3|1095.3|1093.8|6
1652464270000|2022-05-13 17:51:10||1094||1093.8||1094||1093.8|13
1652464280000|2022-05-13 17:51:20|1096|1094|1095.5|1094.3|1096|1094.5|1095.5|1093.8|7
1652464290000|2022-05-13 17:51:30|1096|1094|1096|1094.3|1096|1094.5|1095.5|1094|14
1652464300000|2022-05-13 17:51:40|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096|1094.3|0
1652464310000|2022-05-13 17:51:50|1096|1094.3|1096.3|1094.8|1096.3|1094.8|1095.5|1094|6
1652464320000|2022-05-13 17:52:00|1096|1094.5|1096|1094.3|1096.3|1094.5|1095.5|1094.3|6
1652464330000|2022-05-13 17:52:10|1096.3|1094.5|1096.3|1094.8|1096.3|1094.8|1096.3|1094.3|0
1652464340000|2022-05-13 17:52:20|1095.5|1094.5|1096|1094.3|1096|1094.5|1095.5|1094|12
1652464350000|2022-05-13 17:52:30|1096.3|1094.5|1096.8|1094.8|1096.8|1095|1096.3|1094.3|0
1652464360000|2022-05-13 17:52:40|1096.5|1095|1096|1094.5|1096.5|1095|1095.8|1094.3|68
1652464370000|2022-05-13 17:52:50|1096.3|1094.8|1095.8|1094.5|1096.3|1094.8|1095.8|1094.3|3
1652464380000|2022-05-13 17:53:00||1094.3||1094.5||1094.5||1094.3|0
1652464400000|2022-05-13 17:53:20|||||||||6
1652464410000|2022-05-13 17:53:30|1096.3|1094.8|1096|1094.5|1096.5|1094.8|1095.8|1094.5|11
1652464420000|2022-05-13 17:53:40||1094.8||1094.5||1094.8||1094.5|1
1652464430000|2022-05-13 17:53:50|1095.8|1094.3|1095.3|1094|1095.8|1094.3|1095.3|1093.8|13
1652464440000|2022-05-13 17:54:00|||||||||7
1652464450000|2022-05-13 17:54:10|1096|1094.3|1095.5|1094.3|1096|1094.3|1095.5|1094.3|3
1652464460000|2022-05-13 17:54:20|1096.3|1094.5|1095.8|1094.5|1096.3|1094.5|1095.8|1094.3|6
1652464470000|2022-05-13 17:54:30|1096.3|1094.8|1096.8|1095.3|1096.8|1095.3|1095.8|1094.3|14
1652464480000|2022-05-13 17:54:40|1096.5|1095|1096.5|1094.8|1096.5|1095|1096.5|1094.8|0
1652464490000|2022-05-13 17:54:50|1096|1095|1096|1094.5|1096|1095|1096|1094.5|0
1652464500000|2022-05-13 17:55:00|1096.3|1094.8|1096.3|1094.8|1096.3|1095|1096|1094.3|20
1652464510000|2022-05-13 17:55:10|1095.8|1094.5|1096|1094.5|1096|1094.5|1095.8|1094.3|15
1652464520000|2022-05-13 17:55:20|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|3
1652464530000|2022-05-13 17:55:30|1096|1094.5|1095.8|1094.5|1096|1094.5|1095.8|1094.3|9
1652464540000|2022-05-13 17:55:40|1096.3|1094.3|1095.8|1094.3|1096.3|1094.5|1095.8|1094.3|4
1652464550000|2022-05-13 17:55:50|1095.3|1093.8|1095.3|1093.8|1095.5|1094|1094.5|1093|17
1652464560000|2022-05-13 17:56:00|1095|1093.3|1094.8|1093|1095.3|1093.5|1094.8|1093|7
1652464570000|2022-05-13 17:56:10|1094|1093.3|1094|1092.5|1094.3|1093.3|1094|1092.3|10
1652464580000|2022-05-13 17:56:20|1094.8|1093.3|1095.3|1093.5|1095.3|1093.5|1094.8|1093.3|10
1652464590000|2022-05-13 17:56:30|1095.5|1093.8|1094|1092.5|1095.5|1093.8|1094|1092.3|9
1652464600000|2022-05-13 17:56:40|1093.5|1092.3|1093.8|1092|1093.8|1092.3|1093.5|1092|10
1652464610000|2022-05-13 17:56:50|1093.5|1092.3|1094|1092.3|1094|1092.5|1093.3|1092|5
1652464620000|2022-05-13 17:57:00|1093.8|1092.5|1093.8|1092.3|1094|1092.5|1093.8|1092.3|2
1652464630000|2022-05-13 17:57:10|1094.3|1092.5|1094.3|1092.3|1094.5|1092.8|1094.3|1092.3|4
1652464640000|2022-05-13 17:57:20|1093.8|1092.8|1093.5|1092.3|1093.8|1092.8|1093.5|1092|2
1652464650000|2022-05-13 17:57:30|1094|1092|1093.8|1092.3|1094.3|1092.5|1093.8|1092|5
1652464660000|2022-05-13 17:57:40|1093.5|1092.5|1094.3|1092.5|1094.3|1092.5|1093.5|1092.5|7
1652464670000|2022-05-13 17:57:50|1093.3|1092|1092.5|1091|1093.5|1092|1092.5|1090.8|34
1652464680000|2022-05-13 17:58:00|1093|1091.5|1092.5|1090.8|1093.5|1091.8|1092.5|1090.8|11
1652464690000|2022-05-13 17:58:10|1092|1091|1093.5|1091.8|1093.5|1091.8|1091.8|1090.3|18
1652464700000|2022-05-13 17:58:20|1093.8|1092|1093.5|1091.8|1093.8|1092.3|1093.5|1091.8|4
1652464710000|2022-05-13 17:58:30|1093.8|1092|1093.8|1092.3|1093.8|1092.3|1093.8|1092|15
1652464720000|2022-05-13 17:58:40|1094|1092.5|1094|1092.3|1094.3|1092.5|1094|1092.3|4
1652464730000|2022-05-13 17:58:50|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|0
1652464740000|2022-05-13 17:59:00|1093.8|1092.5|1093.8|1092.3|1093.8|1092.5|1093.8|1092.3|0
1652464750000|2022-05-13 17:59:10|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|4
1652464760000|2022-05-13 17:59:20|1094.3|1092.5|1093.8|1092.3|1094.3|1092.5|1093.8|1092.3|0
1652464770000|2022-05-13 17:59:30|1093.5|1091.8|1093.3|1092|1093.5|1092|1093.3|1091.8|3
1652464780000|2022-05-13 17:59:40|1094|1092.5|1094.3|1092.5|1094.3|1092.5|1093.5|1092|11
1652464790000|2022-05-13 17:59:50|1094.5|1093|1094.5|1092.8|1094.5|1093|1094.3|1092.5|4
1652464800000|2022-05-13 18:00:00|1094.3|1092.5|1093.8|1092|1094.5|1092.8|1093.8|1092|1
1652464810000|2022-05-13 18:00:10|1093.5|1091.8|1093.3|1092|1093.5|1092|1093|1091.3|12
1652464820000|2022-05-13 18:00:20|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092|1
1652464830000|2022-05-13 18:00:30|1093.5|1092.5|1094|1092.3|1094.3|1092.5|1093.5|1092.3|6
1652464840000|2022-05-13 18:00:40|1093.5|1091.8|1093|1091.5|1093.5|1091.8|1093|1091.5|2
1652464850000|2022-05-13 18:00:50|1093.5|1091.8|1093.8|1092|1093.8|1092|1093.5|1091.8|4
1652464860000|2022-05-13 18:01:00|1093.3|1092.3|1093.8|1092.3|1094|1092.3|1093.3|1091.8|7
1652464870000|2022-05-13 18:01:10|1094.3|1092.5|1093.3|1091.8|1094.3|1092.5|1093.3|1091.8|8
1652464880000|2022-05-13 18:01:20|1093|1091.5|1093.3|1091.8|1093.3|1091.8|1093|1091.5|0
1652464890000|2022-05-13 18:01:30|1093.8|1092|1093.8|1092|1093.8|1092.3|1093.8|1091.8|11
1652464900000|2022-05-13 18:01:40|1094|1092.3|1093.5|1091.8|1094|1092.3|1093.3|1091.8|0
1652464910000|2022-05-13 18:01:50|1093.8|1092|1093.8|1092|1093.8|1092.3|1093.3|1091.8|4
1652464920000|2022-05-13 18:02:00|1093.5|1091.8|1094.3|1092.8|1094.3|1092.8|1093.5|1091.8|9
1652464930000|2022-05-13 18:02:10|1094.5|1093|1094.3|1092.5|1094.5|1093|1094.3|1092.5|2
1652464940000|2022-05-13 18:02:20|1094|1092.8|1094.3|1092.8|1094.3|1092.8|1093.5|1092|8
1652464950000|2022-05-13 18:02:30|1094|1092.5|1093.8|1092|1094.3|1092.8|1093.8|1092|5
1652464960000|2022-05-13 18:02:40|1093.3|1092.3|1093.8|1092.3|1093.8|1092.3|1093.3|1092|5
1652464970000|2022-05-13 18:02:50|1093.5|1092|1093.5|1091.8|1093.8|1092|1093.3|1091.5|22
1652464980000|2022-05-13 18:03:00|1094|1092|1094.3|1092.5|1094.8|1093|1094|1091.8|6
1652464990000|2022-05-13 18:03:10|1093.5|1092|1094|1092.3|1094|1092.5|1093.5|1092|10
1652465000000|2022-05-13 18:03:20||1092.5||1092.5||1092.5||1092.3|0
1652465010000|2022-05-13 18:03:30|1093.5|1092|1093.5|1092|1093.5|1092|1093|1091.5|6
1652465020000|2022-05-13 18:03:40|1093.3|1091.8|1092.8|1091.3|1093.5|1092|1092.5|1091|28
1652465030000|2022-05-13 18:03:50|1093|1091.5|1093.3|1091.8|1093.5|1091.8|1092.8|1091.3|8
1652465040000|2022-05-13 18:04:00|1093|1091.5|1092.3|1091|1093|1091.5|1092.3|1090.8|61
1652465050000|2022-05-13 18:04:10|1092|1090.3|1091.5|1089.8|1092|1090.3|1091.5|1089.8|69
1652465060000|2022-05-13 18:04:20|1091.3|1089.5|1090.5|1088.8|1091.3|1089.5|1090.3|1088.8|23
1652465070000|2022-05-13 18:04:30|1090.3|1088.5|1090.8|1089.3|1091.5|1089.8|1090.3|1088.5|58
1652465080000|2022-05-13 18:04:40|1090.3|1089|1091|1089|1091|1089.5|1090|1088.5|47
1652465090000|2022-05-13 18:04:50|1090.8|1088.8|1091.8|1090|1091.8|1090|1090.5|1088.8|8
1652465100000|2022-05-13 18:05:00|1091.5|1089.8|1091.3|1089.8|1091.5|1089.8|1091.3|1089.8|0
1652465110000|2022-05-13 18:05:10|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|4
1652465120000|2022-05-13 18:05:20|1090.8|1089|1090.8|1089.3|1090.8|1089.3|1090|1088.8|9
1652465130000|2022-05-13 18:05:30|1091||1091||1091||1091||18
1652465140000|2022-05-13 18:05:40|1090.8|1089|1090.5|1089|1090.8|1089|1090.5|1089|4
1652465150000|2022-05-13 18:05:50|1091|1089.5|1091.3|1089.5|1091.3|1089.5|1091|1089.5|2
1652465160000|2022-05-13 18:06:00|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1652465170000|2022-05-13 18:06:10|1091.3|1089.5|1091|1089.5|1091.3|1089.5|1091|1089.5|4
1652465180000|2022-05-13 18:06:20|1090.8|1089.8|1091.5|1089.8|1091.5|1089.8|1090.8|1089.8|4
1652465190000|2022-05-13 18:06:30|1091.3||1091||1091.5||1091||0
1652465200000|2022-05-13 18:06:40|1091.5|1089.5|1091.3|1089.5|1091.5|1089.5|1091.3|1089.5|6
1652465210000|2022-05-13 18:06:50|1091|1089.3|1091|1089.5|1091|1089.5|1090|1088.5|34
1652465220000|2022-05-13 18:07:00|1091.3|1089.8|1090.3|1088.8|1091.5|1089.8|1090.3|1088.8|8
1652465230000|2022-05-13 18:07:10|1090|1089|1090|1088.5|1090|1089|1090|1088.5|0
1652465240000|2022-05-13 18:07:20|1091|1089.3|1090.5|1088.8|1091|1089.3|1090|1088.5|9
1652465250000|2022-05-13 18:07:30|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|0
1652465260000|2022-05-13 18:07:40|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1652465270000|2022-05-13 18:07:50|1091|1089.3|1090.8|1089|1091|1089.3|1090.8|1089|6
1652465280000|2022-05-13 18:08:00|1090.3|1088.8|1090.5|1088.8|1090.5|1088.8|1090|1088.5|6
1652465290000|2022-05-13 18:08:10|1090.3|1089|1090.3|1088.8|1090.3|1089|1090.3|1088.8|2
1652465300000|2022-05-13 18:08:20|||||||||1
1652465320000|2022-05-13 18:08:40|1089.8|1088.3|1089.3|1087.8|1089.8|1088.3|1089|1087.5|14
1652465330000|2022-05-13 18:08:50|1088.5|1087|1088.5|1087|1089.8|1088|1088.5|1087|12
1652465340000|2022-05-13 18:09:00|1089.3|1087.5|1089.3|1087.8|1090|1088.3|1089.3|1087.5|18
1652465350000|2022-05-13 18:09:10|1089|1087.3|1089.5|1087.8|1089.5|1087.8|1088.5|1087|6
1652465360000|2022-05-13 18:09:20|1088.5|1087|1089.5|1087.8|1089.5|1087.8|1088.3|1086.8|18
1652465370000|2022-05-13 18:09:30|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1087.8|4
1652465380000|2022-05-13 18:09:40|1089.3|1087.8|1089|1087.5|1089.3|1087.8|1089|1087.5|0
1652465390000|2022-05-13 18:09:50|1089.8|1087.8|1089.3|1087.8|1089.8|1088|1089.3|1087.8|4
1652465400000|2022-05-13 18:10:00|1089|1087.5|1088.5|1087|1089|1087.5|1088.5|1087|2
1652465410000|2022-05-13 18:10:10|1088.8|1087.3|1088.3|1086.5|1088.8|1087.3|1088.3|1086.5|16
1652465420000|2022-05-13 18:10:20|1088.5|1086.8|1089|1087.3|1089|1087.3|1088.5|1086.8|1
1652465430000|2022-05-13 18:10:30|1089.5|1087.5|1089.3|1087.8|1089.5|1087.8|1089.3|1087.5|4
1652465440000|2022-05-13 18:10:40|1089.5|1087.5|1088.8|1087.3|1089.5|1087.5|1088.8|1087.3|0
1652465450000|2022-05-13 18:10:50|1088.5|1087|1088.3|1086.8|1088.8|1087.3|1087.8|1086.3|6
1652465460000|2022-05-13 18:11:00|1089|1087.3|1089.8|1088|1089.8|1088|1088.5|1087|9
1652465470000|2022-05-13 18:11:10|1090|1088.3|1089.8|1088|1090|1088.3|1089.5|1087.8|1
1652465480000|2022-05-13 18:11:20|1089.5|1087.8|1088.8|1087|1089.5|1087.8|1088.3|1086.8|8
1652465490000|2022-05-13 18:11:30|1088.5|1086.8|1089|1087.3|1089.5|1087.8|1088.5|1086.8|11
1652465500000|2022-05-13 18:11:40|1089.5|1087.8|1088.5|1086.8|1089.5|1087.8|1088.5|1086.8|8
1652465510000|2022-05-13 18:11:50|1087.8|1086.3|1088.3|1086.5|1088.3|1086.8|1087.8|1086|19
1652465520000|2022-05-13 18:12:00|1088.5|1086.8|1088|1086.3|1088.5|1086.8|1088|1086|5
1652465530000|2022-05-13 18:12:10|1087.5|1086|1087.5|1086|1088|1086.3|1087.3|1085.5|24
1652465540000|2022-05-13 18:12:20|1087.8|1085.8|1087.8|1086|1087.8|1086|1087.8|1085.8|5
1652465550000|2022-05-13 18:12:30|1087.5|1085.8|1087.5|1086|1087.5|1086|1087.3|1085.8|8
1652465560000|2022-05-13 18:12:40|1087.3|1085.8|1086.8|1085|1087.5|1085.8|1086.3|1084.5|17
1652465570000|2022-05-13 18:12:50|1087.5|1085.3|1087.5|1085.8|1087.5|1085.8|1087.3|1085.3|4
1652465580000|2022-05-13 18:13:00|1087.8|1086.5|1088.5|1087|1088.5|1087|1087.8|1086.5|7
1652465590000|2022-05-13 18:13:10|1089|1087.3|1088.3|1086.8|1089.5|1087.8|1088.3|1086.8|2
1652465600000|2022-05-13 18:13:20|1088|1086.5|1088.3|1086.8|1088.3|1086.8|1088|1086.5|6
1652465610000|2022-05-13 18:13:30|1087.8|1086.5|1088.5|1086.8|1088.8|1086.8|1087|1085.5|9
1652465620000|2022-05-13 18:13:40|1088.3|1086.5|1087.8|1086|1088.3|1086.5|1087.8|1086|3
1652465630000|2022-05-13 18:13:50|1087.3|1085.8|1086.8|1085.3|1087.3|1085.8|1086.8|1085.3|0
1652465640000|2022-05-13 18:14:00|1087.8|1086|1087.5|1086|1088|1086.3|1087.5|1086|6
1652465650000|2022-05-13 18:14:10|1087.8|1086.3|1089.3|1087.5|1089.3|1087.8|1087.8|1086.3|7
1652465660000|2022-05-13 18:14:20|1089.5|1087.8|1090|1088.3|1090|1088.3|1089.3|1087.8|7
1652465670000|2022-05-13 18:14:30|1089.8|1088|1090.8|1089|1090.8|1089|1089.8|1088|12
1652465680000|2022-05-13 18:14:40|1090.3|1089.3|1091|1089.3|1091|1089.3|1090.3|1088.8|17
1652465690000|2022-05-13 18:14:50|1091.3|1089.5|1091|1089.5|1091.3|1089.8|1091|1089.3|4
1652465700000|2022-05-13 18:15:00|1092|1089.8|1093.3|1091.8|1093.5|1091.8|1092|1089.8|15
1652465710000|2022-05-13 18:15:10|1092.5|1091.5|1092.5|1090.8|1093|1091.5|1091.5|1090|9
1652465720000|2022-05-13 18:15:20|1092.8|1091|1093|1091|1093|1091.3|1092.8|1091|0
1652465730000|2022-05-13 18:15:30|1092.8|1090.8|1092.8|1091|1092.8|1091|1091.5|1090|9
1652465740000|2022-05-13 18:15:40|1093|1091.3|1091.3|1089.8|1093|1091.3|1091.3|1089.8|2
1652465750000|2022-05-13 18:15:50|1092.3|1090.5|1092.3|1090.5|1092.8|1091|1092.3|1090.3|4
1652465760000|2022-05-13 18:16:00|1092|1090|1090.5|1089|1092|1090|1090.5|1089|1
1652465770000|2022-05-13 18:16:10|1090.3|1088.5|1091.3|1089.5|1091.3|1089.5|1089.8|1088.3|8
1652465780000|2022-05-13 18:16:20|1091|1089.3|1088|1086.3|1091.3|1089.3|1087.5|1085.8|30
1652465790000|2022-05-13 18:16:30|1087.8|1086|1089.5|1087.5|1090|1088.3|1087.8|1086|12
1652465800000|2022-05-13 18:16:40|1089.3|1087.3|1088.3|1086.5|1089.3|1087.5|1088.3|1086.5|15
1652465810000|2022-05-13 18:16:50|1089|1087.3|1086.8|1085|1089|1087.3|1086.8|1085|37
1652465820000|2022-05-13 18:17:00|1086.5|1084.8|1087.5|1085.8|1087.5|1085.8|1086|1084.3|21
1652465830000|2022-05-13 18:17:10|1087.3|1085.5|1087.3|1085.8|1087.8|1086|1086.5|1085|28
1652465840000|2022-05-13 18:17:20|1088|1086|1087.5|1086|1088|1086|1087.3|1085.5|5
1652465850000|2022-05-13 18:17:30|1087.8|1085.8|1088|1086.3|1088|1086.3|1087.5|1085.5|0
1652465860000|2022-05-13 18:17:40|1088.3|1086.5|1089.3|1087.5|1089.5|1087.8|1087.8|1086|14
1652465870000|2022-05-13 18:17:50|1089.5|1087.3|1089.3|1087.8|1089.5|1087.8|1088.5|1086.5|3
1652465880000|2022-05-13 18:18:00|1088.8|1087.5|1088.3|1086.5|1088.8|1087.5|1087.8|1086.3|5
1652465890000|2022-05-13 18:18:10|1088.5|1086.8|1087.8|1086|1088.5|1086.8|1087.3|1085.8|4
1652465900000|2022-05-13 18:18:20|1088|1086.3|1088|1086.3|1088.3|1086.5|1088|1086|0
1652465910000|2022-05-13 18:18:30|1088.3|1086.5|1089|1087.5|1089|1087.5|1088|1086|8
1652465920000|2022-05-13 18:18:40|1090.3|1088.3|1089.5|1087.5|1090.3|1088.3|1089.5|1087.5|14
1652465930000|2022-05-13 18:18:50|1089.8|1087.8|1089.3|1087.5|1090.5|1088.5|1088.5|1086.8|22
1652465940000|2022-05-13 18:19:00|1089.5|1087.3|1090.3|1088.3|1091|1089|1089.3|1087.3|21
1652465950000|2022-05-13 18:19:10|1090.5|1088.5|1091.5|1089.5|1091.5|1089.5|1090.5|1088.5|0
1652465960000|2022-05-13 18:19:20|1091.3|1090|1091.3|1089.5|1091.8|1090|1090.8|1089.3|5
1652465970000|2022-05-13 18:19:30|1091.5|1090|1090.5|1088.8|1091.8|1090|1090.5|1088.8|5
1652465980000|2022-05-13 18:19:40|1090.3|1088.5|1090.5|1088.8|1090.5|1088.8|1089.8|1087.8|6
1652465990000|2022-05-13 18:19:50|1090.8|1088.5|1090.8|1088.8|1091|1089|1090.8|1088.5|0
1652466000000|2022-05-13 18:20:00|1090.3|1089.8|1091.8|1090|1092|1090.3|1090.3|1089.5|8
1652466010000|2022-05-13 18:20:10|1091.5|1089.5|1089.3|1087.8|1091.5|1089.5|1089.3|1087.8|3
1652466020000|2022-05-13 18:20:20|1090.3|1088.5|1089.8|1087.8|1090.3|1088.5|1089.5|1087.8|6
1652466030000|2022-05-13 18:20:30|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1088.8|1087.3|8
1652466040000|2022-05-13 18:20:40|1089.8|1087.8|1089.8|1087.8|1089.8|1088|1089.8|1087.5|3
1652466050000|2022-05-13 18:20:50|1090|1088|1090.3|1088.5|1090.5|1088.8|1090|1087.8|1
1652466060000|2022-05-13 18:21:00|1090|1088.3|1090|1088.3|1090|1088.5|1089.8|1088.3|7
1652466070000|2022-05-13 18:21:10||1088.5||1088.3||1088.5||1088.3|1
1652466080000|2022-05-13 18:21:20|1090.3|1088.5|1090.5|1088.8|1090.5|1089|1090.3|1088.3|11
1652466090000|2022-05-13 18:21:30|1090.3|1088.5|1088.8|1087.3|1090.5|1088.5|1088.8|1087.3|15
1652466100000|2022-05-13 18:21:40|1088.3|1086.8|1089.3|1087.5|1089.3|1087.5|1088.3|1086.8|15
1652466110000|2022-05-13 18:21:50|1089.5|1087.8|1088.8|1087.3|1090|1088|1088.8|1087.3|0
1652466120000|2022-05-13 18:22:00|1088.5|1087|1089.3|1087.3|1089.3|1087.5|1088.5|1087|6
1652466130000|2022-05-13 18:22:10|1089|1087|1089.8|1088|1089.8|1088|1088.3|1086.8|6
1652466140000|2022-05-13 18:22:20|1089.5|1087.5|1089|1087|1089.8|1088|1089|1087|0
1652466150000|2022-05-13 18:22:30|1088.5|1086.8|1089|1087|1089|1087.3|1088.5|1086.8|4
1652466160000|2022-05-13 18:22:40|1088.8|1086.8|1089|1087.3|1089|1087.3|1088|1086.5|12
1652466170000|2022-05-13 18:22:50|1089.3|1087|1089.3|1087.5|1089.3|1087.5|1089|1087|1
1652466180000|2022-05-13 18:23:00|1090|1088.3|1090.5|1088.5|1090.5|1088.5|1089|1087.5|12
1652466190000|2022-05-13 18:23:10|1090.3|1088.3|1091|1089.5|1091.8|1089.8|1090.3|1088.3|13
1652466200000|2022-05-13 18:23:20|1090.8|1089.3|1090.5|1089|1090.8|1089.3|1090.5|1089|1
1652466210000|2022-05-13 18:23:30|1090|1088.8|1090|1088.5|1090|1088.8|1089.8|1088.3|5
1652466220000|2022-05-13 18:23:40|1091|1089|1091.5|1089.5|1091.5|1089.5|1090|1088.3|7
1652466230000|2022-05-13 18:23:50|1091.3|1089.8|1091.5|1089.8|1091.5|1089.8|1090.8|1089.3|6
1652466240000|2022-05-13 18:24:00|1092.3|1090|1092.3|1090.3|1092.3|1090.5|1092|1089.8|1
1652466250000|2022-05-13 18:24:10|1091.5|1089.8|1091.8|1090|1092|1090|1091.5|1089.8|6
1652466260000|2022-05-13 18:24:20|1091.5|1089.8|1091|1089.3|1091.5|1089.8|1091|1089.3|6
1652466270000|2022-05-13 18:24:30|1090.8|1089|1089.8|1088.3|1091|1089|1089.8|1088|2
1652466280000|2022-05-13 18:24:40|1089.5|1087.8|1090|1088|1090.3|1088.3|1089.3|1087.5|11
1652466290000|2022-05-13 18:24:50|1090.3|1087.8|1089.5|1088|1090.5|1088.3|1089.5|1087.8|0
1652466300000|2022-05-13 18:25:00|1090.5|1088.5|1091|1089.3|1091|1089.3|1090.3|1088.3|5
1652466310000|2022-05-13 18:25:10|1090.8|1089|1090|1088|1090.8|1089|1089.5|1088|8
1652466320000|2022-05-13 18:25:20|1089.8|1087.8|1089.8|1088|1090|1088|1088.5|1086.8|56
1652466330000|2022-05-13 18:25:30|1090|1087.8|1090.5|1088.5|1090.5|1088.5|1089.3|1087.8|15
1652466340000|2022-05-13 18:25:40|1090.3|1088|1088.5|1087|1090.5|1088|1088.5|1087|1
1652466350000|2022-05-13 18:25:50|1088.3|1087.3|1089.3|1087.5|1089.3|1087.5|1088.3|1087|12
1652466360000|2022-05-13 18:26:00|1089.8|1087.3|1089.8|1087.8|1089.8|1088.3|1089.8|1087.3|10
1652466370000|2022-05-13 18:26:10|1090.5|1088|1090.5|1088.8|1090.5|1088.8|1090.5|1087.8|6
1652466380000|2022-05-13 18:26:20|1091|1088.5|1091|1088.8|1091|1089.3|1091|1088.5|9
1652466390000|2022-05-13 18:26:30|1091.3|1089.5|1090.5|1088.5|1091.3|1089.5|1089.5|1088|8
1652466400000|2022-05-13 18:26:40|1090.3|1088.3|1090.5|1089|1090.5|1089|1090.3|1088.3|5
1652466410000|2022-05-13 18:26:50|1090.8|1088.8|1091|1089.3|1091.3|1089.5|1090.8|1088.8|6
1652466420000|2022-05-13 18:27:00|1090.3|1089|1091.3|1089.5|1091.3|1089.5|1090|1088.5|12
1652466430000|2022-05-13 18:27:10|1090.5|1088.8|1091|1089.3|1091.3|1089.3|1090|1088.8|6
1652466440000|2022-05-13 18:27:20|1092.3|1089.5|1091|1089.3|1092.3|1090.3|1091|1089.3|4
1652466450000|2022-05-13 18:27:30|1090.8|1089.5|1091|1089.5|1091.8|1089.5|1090.5|1089|7
1652466460000|2022-05-13 18:27:40|1090.8|1089.3|1090|1088.5|1090.8|1089.3|1090|1088.5|3
1652466470000|2022-05-13 18:27:50|1089.8|1088.3|1090.5|1088.5|1090.5|1088.8|1089.5|1088|6
1652466480000|2022-05-13 18:28:00|1090.3|1088.8|1089.8|1087.8|1090.5|1089|1089.8|1087.8|3
1652466490000|2022-05-13 18:28:10|1089.5|1087.5|1088.8|1087|1089.5|1087.8|1088.8|1086.8|31
1652466500000|2022-05-13 18:28:20|1088.5|1086.8|1088.5|1086.5|1088.5|1086.8|1088|1086.5|6
1652466510000|2022-05-13 18:28:30|1088.3|1086.8|1088.8|1086.8|1088.8|1087|1088.3|1086.8|6
1652466520000|2022-05-13 18:28:40|1088.3||1088.5||1088.8||1088.3||15
1652466530000|2022-05-13 18:28:50|1088.3|1087|1088.8|1087|1088.8|1087.3|1088.3|1087|10
1652466540000|2022-05-13 18:29:00|1089|1087.3|1089.3|1088|1089.8|1088|1088.5|1087|5
1652466550000|2022-05-13 18:29:10|1088.5|1087|1088.8|1087.3|1089.8|1087.8|1088.3|1086.8|15
1652466560000|2022-05-13 18:29:20|1089|1087.5|1088.8|1086.8|1089|1087.5|1088.3|1086.8|13
1652466570000|2022-05-13 18:29:30|1088.3|1087|1088.3|1087|1089|1087|1088.3|1086.8|10
1652466580000|2022-05-13 18:29:40|1088.8|1086.8|1088.8|1087|1088.8|1087.3|1088.3|1086.8|28
1652466590000|2022-05-13 18:29:50|1089|1086.8|1090|1088|1090|1088|1088.8|1086.8|12
1652466600000|2022-05-13 18:30:00|1089.5|1087.8|1089.8|1087.8|1089.8|1087.8|1089.5|1087.8|7
1652466610000|2022-05-13 18:30:10|1090|1088|1090|1088.3|1090.3|1088.3|1090|1088|2
1652466620000|2022-05-13 18:30:20|1089.8|1088|1089.8|1088|1090|1088|1089.8|1087.8|0
1652466630000|2022-05-13 18:30:30|1090|1087.8|1090.5|1088.8|1090.8|1088.8|1089.8|1087.8|0
1652466640000|2022-05-13 18:30:40|1091|1089.3|1091|1089.3|1091|1089.3|1090.8|1089.3|2
1652466650000|2022-05-13 18:30:50|1090.8|1089|1090.8|1089|1091|1089.3|1090.8|1089|4
1652466660000|2022-05-13 18:31:00|1091.8|1089.5|1091.5|1089.5|1091.8|1090|1091.5|1089.5|6
1652466670000|2022-05-13 18:31:10|1091.3|1089.3|1091|1089.3|1091.5|1089.3|1091|1089|2
1652466680000|2022-05-13 18:31:20|1090.8||1091||1091||1090.8||2
1652466690000|2022-05-13 18:31:30|1090.8||1090.8||1091||1090.8||1
1652466700000|2022-05-13 18:31:40||1089||1088.8||1089||1088.8|0
1652466710000|2022-05-13 18:31:50||1089||1089||1089||1089|1
1652466720000|2022-05-13 18:32:00|1090.5|1089.3|1091|1089|1091|1089.3|1090.5|1088.8|4
1652466730000|2022-05-13 18:32:10|1090.8|1088.8|1090.3|1088.5|1090.8|1089|1090.3|1088.3|22
1652466740000|2022-05-13 18:32:20|1091|1089|1090.8|1089|1091|1089.3|1090.8|1089|2
1652466750000|2022-05-13 18:32:30|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|0
1652466760000|2022-05-13 18:32:40|1091|1089|1091|1089|1091|1089|1091|1088.8|1
1652466770000|2022-05-13 18:32:50||1089.3||1089.3||1089.3||1089.3|0
1652466780000|2022-05-13 18:33:00|1090.3|1089|1090|1088.3|1090.5|1089|1090|1088.3|0
1652466790000|2022-05-13 18:33:10|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090|1088.5|0
1652466810000|2022-05-13 18:33:30|1090|1088.8|1090.3|1088.8|1090.3|1088.8|1090|1088.8|1
1652466820000|2022-05-13 18:33:40|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1088.8|2
1652466830000|2022-05-13 18:33:50|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|0
1652466840000|2022-05-13 18:34:00|1091.5|1089.5|1091.3|1089.3|1091.5|1089.5|1091.3|1089.3|15
1652466850000|2022-05-13 18:34:10|1091||1091.3||1091.3||1091||0
1652466860000|2022-05-13 18:34:20|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|0
1652466870000|2022-05-13 18:34:30||1089.8||1089.8||1089.8||1089.8|0
1652466880000|2022-05-13 18:34:40|1092|1090.3|1092.3|1090.5|1092.3|1090.5|1092|1090.3|6
1652466890000|2022-05-13 18:34:50|1092|1090.3|1092|1090|1092.3|1090.3|1092|1090|0
1652466900000|2022-05-13 18:35:00|1091.8|1089.8|1091.8|1089.8|1092|1089.8|1091.8|1089.8|7
1652466910000|2022-05-13 18:35:10|1092||1092||1092||1092||1
1652466920000|2022-05-13 18:35:20|1091.8|1089.5|1091.5|1089.5|1091.8|1089.5|1091.3|1089.5|0
1652466930000|2022-05-13 18:35:30|1091|1089.3|1090.8|1089.3|1091|1089.3|1090.8|1089|2
1652466940000|2022-05-13 18:35:40|1091|1089|1090.3|1088.5|1091|1089.3|1090.3|1088.5|10
1652466960000|2022-05-13 18:36:00|1090.5||1090.3||1090.5||1090.3||2
1652466990000|2022-05-13 18:36:30|1090|1088.3|1089.5|1087.8|1090|1088.3|1089.5|1087.5|3
1652467000000|2022-05-13 18:36:40|1089.3|1087.5|1089.5|1087.5|1089.5|1087.5|1089.3|1087.5|4
1652467010000|2022-05-13 18:36:50|1089.3|1087.8|1089.8|1088|1089.8|1088|1089.3|1087.8|1
1652467020000|2022-05-13 18:37:00|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|1
1652467050000|2022-05-13 18:37:30||1088.8||1088.8||1088.8||1088.5|2
1652467070000|2022-05-13 18:37:50||1088.5||1088.5||1088.5||1088.3|1
1652467080000|2022-05-13 18:38:00||1088.3||1088.8||1088.8||1088.3|0
1652467090000|2022-05-13 18:38:10|||||||||2
1652467110000|2022-05-13 18:38:30|1089.5|1087.3|1089.3|1087.3|1089.5|1087.3|1089.3|1087.3|15
1652467120000|2022-05-13 18:38:40|1089.5||1089.3||1089.5||1089.3||3
1652467130000|2022-05-13 18:38:50|1089||1089||1089||1089||0
1652467140000|2022-05-13 18:39:00|1088.5|1087|1088.5|1086.3|1088.5|1087|1088.5|1086.3|4
1652467150000|2022-05-13 18:39:10||1086.5||1086.3||1086.5||1086.3|0
1652467160000|2022-05-13 18:39:20||1086.5||1086.5||1086.5||1086.5|0
1652467170000|2022-05-13 18:39:30|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|0
1652467180000|2022-05-13 18:39:40||1087||1087.3||1087.3||1087|0
1652467190000|2022-05-13 18:39:50||1087||1087.3||1087.3||1087|0
1652467200000|2022-05-13 18:40:00||1087.5||1087.5||1087.5||1087.5|2
1652467210000|2022-05-13 18:40:10||1087||1087||1087||1087|1
1652467220000|2022-05-13 18:40:20||1087.3||1086.8||1087.3||1086.8|2
1652467230000|2022-05-13 18:40:30||1087||1087||1087||1087|0
1652467240000|2022-05-13 18:40:40||1086.8||1086.8||1087||1086.8|0
1652467250000|2022-05-13 18:40:50||1087||1087||1087||1086.8|0
1652467260000|2022-05-13 18:41:00|1089.5|1087.5|1089.8|1087.8|1089.8|1087.8|1089.5|1087.5|7
1652467270000|2022-05-13 18:41:10|1089.5|1088|1089.5|1087.8|1089.5|1088|1089.5|1087.8|1
1652467280000|2022-05-13 18:41:20||1087.5||1087.5||1087.5||1087.5|0
1652467330000|2022-05-13 18:42:10||1087.3||1087||1087.3||1087|2
1652467340000|2022-05-13 18:42:20|1088.5|1086.3|1088.5|1086.3|1088.5|1086.3|1088.5|1086.3|9
1652467350000|2022-05-13 18:42:30||1086.5||1086.3||1086.5||1086.3|0
1652467360000|2022-05-13 18:42:40|1088.3|1086.5|1088.8|1086.5|1089|1086.5|1088.3|1086.3|1
1652467370000|2022-05-13 18:42:50|1088.5|1086.8|1088.5|1086.8|1088.8|1086.8|1088.3|1086.3|16
1652467380000|2022-05-13 18:43:00|1088.8|1086.3|1088.5|1086.3|1088.8|1086.5|1088.5|1086.3|1
1652467390000|2022-05-13 18:43:10||1086.5||1086.5||1086.5||1086.3|0
1652467410000|2022-05-13 18:43:30||1086.3||1086.3||1086.3||1086.3|0
1652467420000|2022-05-13 18:43:40||1086.5||1086.8||1086.8||1086.5|0
1652467430000|2022-05-13 18:43:50|1088.8|1087|1088.8|1086.8|1088.8|1087|1088.8|1086.8|0
1652467440000|2022-05-13 18:44:00|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1652467450000|2022-05-13 18:44:10|1088.8||1088.8||1089||1088.8||2
1652467460000|2022-05-13 18:44:20|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|0
1652467470000|2022-05-13 18:44:30|1089.3|1087.5|1089.5|1088|1089.8|1088|1089.3|1087.5|7
1652467490000|2022-05-13 18:44:50||1087.8||1087.8||1087.8||1087.8|1
1652467500000|2022-05-13 18:45:00|1089.3|1087.5|1089|1087.3|1089.3|1087.8|1089|1087.3|6
1652467510000|2022-05-13 18:45:10||1087.5||1087.3||1087.5||1087.3|0
1652467520000|2022-05-13 18:45:20||1087.5||1087.5||1087.5||1087.5|0
1652467530000|2022-05-13 18:45:30|1088.8|1087.3|1088.8|1087|1088.8|1087.3|1088.8|1086.8|0
1652467540000|2022-05-13 18:45:40|1089|1087.3|1089|1087.5|1089|1087.5|1089|1087|3
1652467550000|2022-05-13 18:45:50|1089.5||1089.5||1089.5||1089.5||0
1652467560000|2022-05-13 18:46:00|||||||||2
1652467590000|2022-05-13 18:46:30||1087.8||1087.5||1087.8||1087.5|2
1652467600000|2022-05-13 18:46:40|1090|1087.8|1090.3|1088.5|1090.3|1088.5|1090|1087.8|19
1652467610000|2022-05-13 18:46:50||1088||1088||1088||1088|0
1652467620000|2022-05-13 18:47:00||1087.8||1088||1088||1087.8|0
1652467630000|2022-05-13 18:47:10||1088.3||1087.8||1088.3||1087.8|2
1652467640000|2022-05-13 18:47:20||1087.5||1087.8||1087.8||1087.5|1
1652467650000|2022-05-13 18:47:30|1089.8||1089.8||1089.8||1089.8||4
1652467660000|2022-05-13 18:47:40||1088||1088||1088||1087.8|1
1652467670000|2022-05-13 18:47:50||1087.8||1088||1088||1087.8|2
1652467680000|2022-05-13 18:48:00||1088.3||1088.5||1088.5||1088.3|0
1652467690000|2022-05-13 18:48:10|1090.3|1088.8|1090|1087.8|1090.3|1088.8|1090|1087.8|6
1652467700000|2022-05-13 18:48:20||1088||1088||1088||1087.8|0
1652467710000|2022-05-13 18:48:30||1087.8||1088||1088||1087.8|0
1652467720000|2022-05-13 18:48:40|1090.3|1087.8|1090|1087.8|1090.3|1088|1090|1087.8|0
1652467730000|2022-05-13 18:48:50|1090.3|1088|1090|1087.8|1090.3|1088|1090|1087.8|4
1652467740000|2022-05-13 18:49:00|1090.3|1088|1090|1088|1090.3|1088|1090|1087.8|0
1652467750000|2022-05-13 18:49:10||1087.8||1088.3||1088.3||1087.8|0
1652467760000|2022-05-13 18:49:20|1090.3|1088|1090.3|1088.3|1090.3|1088.3|1090|1087.8|8
1652467770000|2022-05-13 18:49:30||1088||1088.3||1088.3||1088|0
1652467780000|2022-05-13 18:49:40|1090|1087.8|1090|1088|1090|1088|1089.8|1087.8|9
1652467790000|2022-05-13 18:49:50|1089.5|1087.5|1089.8|1087.5|1089.8|1087.5|1089.5|1087.5|0
1652467800000|2022-05-13 18:50:00|1089.5|1087.8|1089.8|1087.8|1089.8|1087.8|1089.5|1087.8|5
1652467810000|2022-05-13 18:50:10|1090|1088|1089.8|1087.8|1090|1088|1089.8|1087.8|0
1652467820000|2022-05-13 18:50:20|1090|1088|1090|1088.3|1090|1088.3|1090|1088|0
1652467830000|2022-05-13 18:50:30|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|0
1652467840000|2022-05-13 18:50:40|1090.5||1090.5||1090.5||1090.5||3
1652467850000|2022-05-13 18:50:50|1090.3|1088.3|1090.3|1088.3|1090.3|1088.5|1090.3|1088.3|0
1652467860000|2022-05-13 18:51:00||1088.5||1088.3||1088.5||1088.3|0
1652467870000|2022-05-13 18:51:10|1090.5|1088.5|1090.5|1089|1090.5|1089|1090.5|1088.5|5
1652467880000|2022-05-13 18:51:20|1091|1089.3|1091.3|1089.5|1091.3|1089.5|1091|1089.3|2
1652467890000|2022-05-13 18:51:30|1091.8|1089.8|1091.3|1089.8|1091.8|1089.8|1091.3|1089.8|6
1652467900000|2022-05-13 18:51:40|1091|1089.5|1090.8|1089|1091|1089.8|1090.5|1088.5|8
1652467910000|2022-05-13 18:51:50|1091|1089.3|1090.8|1088.8|1091|1089.3|1090.8|1088.5|6
1652467920000|2022-05-13 18:52:00|1090.5|1088.5|1090.5|1088.8|1090.8|1088.8|1090.5|1088.5|0
1652467930000|2022-05-13 18:52:10|1091|1089|1090.5|1089|1091|1089|1090.5|1089|0
1652467950000|2022-05-13 18:52:30||1088.8||1089||1089||1088.8|0
1652467970000|2022-05-13 18:52:50||1088.5||1089||1089||1088.5|0
1652467990000|2022-05-13 18:53:10||1089.3||1088.8||1089.3||1088.8|10
1652468000000|2022-05-13 18:53:20||1088.5||1088.8||1089||1088.5|1
1652468010000|2022-05-13 18:53:30|1090.3|1089|1090.5|1088.8|1090.5|1089|1090.3|1088.5|8
1652468020000|2022-05-13 18:53:40|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089|6
1652468030000|2022-05-13 18:53:50|1091|1089|1091|1089.3|1091|1089.3|1091|1089|0
1652468040000|2022-05-13 18:54:00|1090.8||1091||1091||1090.8||0
1652468070000|2022-05-13 18:54:30|||||||||4
1652468090000|2022-05-13 18:54:50|||||||||3
1652468100000|2022-05-13 18:55:00|1091.3||1091||1091.3||1091||0
1652468110000|2022-05-13 18:55:10|1091.3||1091.3||1091.3||1091.3||0
1652468150000|2022-05-13 18:55:50||1089.5||1089.5||1089.5||1089.5|3
1652468160000|2022-05-13 18:56:00|1091.5||1092||1092||1091.5||11
1652468210000|2022-05-13 18:56:50|1092.3|1089.8|1092.3|1089.8|1092.3|1089.8|1092.3|1089.8|2
1652468220000|2022-05-13 18:57:00|1092.5|1090.3|1092.5|1090.5|1092.5|1090.5|1092.5|1090.3|4
1652468230000|2022-05-13 18:57:10|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|0
1652468240000|2022-05-13 18:57:20|1092.5|1090|1092.3|1090.3|1092.8|1090.3|1092.3|1090|4
1652468250000|2022-05-13 18:57:30||1090||1090.3||1090.3||1090|3
1652468260000|2022-05-13 18:57:40||1090||1090.3||1090.3||1090|0
1652468280000|2022-05-13 18:58:00|1093.5|1090.8|1093.3|1091.3|1093.5|1091.5|1093.3|1090.8|18
1652468290000|2022-05-13 18:58:10|1093.8|1092.5|1093.8|1092.5|1093.8|1092.5|1093.8|1092.5|9
1652468300000|2022-05-13 18:58:20||1092.3||1091.8||1092.3||1091.8|0
1652468310000|2022-05-13 18:58:30|||||||||4
1652468320000|2022-05-13 18:58:40|1094|1092|1094|1091.8|1094|1092|1094|1091.8|0
1652468330000|2022-05-13 18:58:50|1093.8|1091.5|1093.8|1091.8|1094|1092.3|1093.8|1091.5|9
1652468370000|2022-05-13 18:59:30|1094|1092|1094|1092|1094|1092|1094|1092|6
1652468390000|2022-05-13 18:59:50||1092.3||1092.3||1092.3||1092.3|0
1652468400000|2022-05-13 19:00:00|1093.8|1092|1094|1092.3|1094|1092.3|1093.8|1092|3
1652468420000|2022-05-13 19:00:20|||||||||12
1652468470000|2022-05-13 19:01:10|1093.8||1093.8||1093.8||1093.8||0
1652468480000|2022-05-13 19:01:20||1091.8||1091.8||1091.8||1091.8|1
1652468490000|2022-05-13 19:01:30||1092||1092||1092||1092|0
1652468500000|2022-05-13 19:01:40|||||||||3
1652468510000|2022-05-13 19:01:50|||||||||1
1652468520000|2022-05-13 19:02:00||1092.3||1092.3||1092.3||1092.3|1
1652468540000|2022-05-13 19:02:20||1092||1092||1092||1092|2
1652468590000|2022-05-13 19:03:10||1091.8||1091.8||1091.8||1091.8|3
1652468600000|2022-05-13 19:03:20|1093.3|1092|1093.3|1091.8|1093.3|1092|1093.3|1091.8|10
1652468620000|2022-05-13 19:03:40|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|1
1652468630000|2022-05-13 19:03:50|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1652468640000|2022-05-13 19:04:00|1093.5|1092|1093.5|1091.8|1093.5|1092.3|1093.5|1091.8|3
1652468660000|2022-05-13 19:04:20|||||||||1
1652468690000|2022-05-13 19:04:50|1093.3|1091.3|1093.3|1091.3|1093.3|1091.3|1093.3|1091.3|6
1652468700000|2022-05-13 19:05:00||1091.5||1091.3||1091.5||1091.3|2
1652468720000|2022-05-13 19:05:20||1091.5||1091.5||1091.5||1091.5|0
1652468730000|2022-05-13 19:05:30|1093.5||1093.5||1093.5||1093.5||1
1652468740000|2022-05-13 19:05:40|||||||||3
1652468750000|2022-05-13 19:05:50|||||||||4
1652468820000|2022-05-13 19:07:00|||||||||2
1652468830000|2022-05-13 19:07:10||1091.8||1091.8||1091.8||1091.8|9
1652468870000|2022-05-13 19:07:50|||||||||3
1652468910000|2022-05-13 19:08:30|1094|1092|1093.5|1092|1094|1092|1093.5|1092|2
1652468930000|2022-05-13 19:08:50|1094|1092.3|1094|1092.3|1094|1092.3|1094|1092.3|6
1652468950000|2022-05-13 19:09:10|1094.3||1094||1094.3||1094||9
1652468970000|2022-05-13 19:09:30|1093.8|1092|1093.3|1091.3|1094|1092.3|1093.3|1091.3|11
1652468980000|2022-05-13 19:09:40|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|0
1652468990000|2022-05-13 19:09:50||1091.3||1091.3||1091.3||1091.3|0
1652469000000|2022-05-13 19:10:00|1093.8|1091.5|1093.8|1091.5|1093.8|1091.5|1093.8|1091.5|0
1652469020000|2022-05-13 19:10:20|1093.5||1093.5||1093.5||1093.5||0
1652469030000|2022-05-13 19:10:30|1093.3|1091.3|1093.3|1091|1093.3|1091.3|1093.3|1091|0
1652469040000|2022-05-13 19:10:40||1091.3||1091.3||1091.3||1091|0
1652469050000|2022-05-13 19:10:50|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|0
1652469060000|2022-05-13 19:11:00|1093.8|1091.3|1093.5|1091.3|1093.8|1091.8|1093.5|1091|7
1652469070000|2022-05-13 19:11:10|1093|1091|1093|1091|1093|1091|1093|1091|0
1652469080000|2022-05-13 19:11:20||1091.3||1091.3||1091.3||1091.3|0
1652469090000|2022-05-13 19:11:30||1091||1091||1091||1091|0
1652469100000|2022-05-13 19:11:40|||||||||4
1652469110000|2022-05-13 19:11:50|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|3
1652469120000|2022-05-13 19:12:00|||||||||2
1652469150000|2022-05-13 19:12:30||1090.5||1090.8||1090.8||1090.5|2
1652469160000|2022-05-13 19:12:40||1091||1091||1091||1091|0
1652469170000|2022-05-13 19:12:50||1091.3||1091||1091.3||1091|7
1652469210000|2022-05-13 19:13:30|1093||1093||1093||1093||1
1652469240000|2022-05-13 19:14:00|||||||||3
1652469250000|2022-05-13 19:14:10||1091.3||1091.3||1091.3||1091.3|4
1652469270000|2022-05-13 19:14:30|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|3
1652469290000|2022-05-13 19:14:50|1093.5||1093.5||1093.5||1093.5||1
1652469300000|2022-05-13 19:15:00|1093.3|1091.3|1093.3|1091.5|1093.3|1091.5|1093.3|1091.3|5
1652469310000|2022-05-13 19:15:10|1093|1091.3|1092.8|1091.3|1093|1091.3|1092.8|1091|0
1652469320000|2022-05-13 19:15:20||1091||1091||1091.3||1091|0
1652469340000|2022-05-13 19:15:40||1091.3||1091||1091.3||1091|2
1652469350000|2022-05-13 19:15:50|1093|1091.3|1093|1091.3|1093|1091.3|1093|1091.3|2
1652469380000|2022-05-13 19:16:20|||||||||2
1652469390000|2022-05-13 19:16:30|||||||||4
1652469420000|2022-05-13 19:17:00|||||||||3
1652469470000|2022-05-13 19:17:50|1093.3||1093.3||1093.3||1093.3||7
1652469480000|2022-05-13 19:18:00|1093.5|1091.5|1093.5|1091.5|1093.5|1091.8|1093.5|1091.5|2
1652469490000|2022-05-13 19:18:10|1093.3||1093.3||1093.3||1093.3||0
1652469500000|2022-05-13 19:18:20|1093|1091.3|1093|1091|1093|1091.3|1093|1091|2
1652469510000|2022-05-13 19:18:30||1091.3||1091||1091.3||1091|0
1652469520000|2022-05-13 19:18:40|1092.8|1091.3|1092.8|1090.8|1092.8|1091.3|1092.8|1090.8|0
1652469540000|2022-05-13 19:19:00||1091||1091||1091||1091|0
1652469550000|2022-05-13 19:19:10|1093|1090.8|1092.5|1090.8|1093|1091|1092.5|1090.5|3
1652469560000|2022-05-13 19:19:20|1092.8|1090.5|1092.5|1090.8|1092.8|1090.8|1092.5|1090.5|0
1652469570000|2022-05-13 19:19:30||1090.5||1090.8||1090.8||1090.5|4
1652469580000|2022-05-13 19:19:40|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|1092.3|1090.3|0
1652469590000|2022-05-13 19:19:50||1090.3||1090.3||1090.5||1090.3|1
1652469600000|2022-05-13 19:20:00|||||||||1
1652469610000|2022-05-13 19:20:10|||||||||2
1652469620000|2022-05-13 19:20:20|1092|1090|1091.5|1089.5|1092|1090|1091.5|1089.5|9
1652469640000|2022-05-13 19:20:40|||||||||1
1652469650000|2022-05-13 19:20:50||1089.8||1089.5||1089.8||1089.5|0
1652469690000|2022-05-13 19:21:30||1089.3||1089.3||1089.3||1089.3|1
1652469700000|2022-05-13 19:21:40|1091.3|1089.5|1091.3|1089.3|1091.3|1089.5|1091.3|1089|5
1652469710000|2022-05-13 19:21:50||1089.5||1089.5||1089.5||1089.5|0
1652469720000|2022-05-13 19:22:00|1091.5|1089.3|1091.5|1089.5|1091.5|1089.5|1091.3|1089.3|2
1652469730000|2022-05-13 19:22:10|||||||||1
1652469740000|2022-05-13 19:22:20|1091.3||1091.3||1091.3||1091.3||4
1652469750000|2022-05-13 19:22:30|1091.5||1091.8||1091.8||1091.5||3
1652469760000|2022-05-13 19:22:40|1091.5||1091.8||1091.8||1091.5||2
1652469770000|2022-05-13 19:22:50|1091.3|1089.8|1091.5|1089.5|1091.5|1089.8|1091.3|1089.5|4
1652469780000|2022-05-13 19:23:00|1091.3|1089.3|1091.3|1089.3|1091.3|1089.3|1091.3|1089.3|2
1652469790000|2022-05-13 19:23:10||1089||1089||1089||1089|2
1652469810000|2022-05-13 19:23:30|1091.5|1089.3|1091.3|1089.5|1091.5|1089.5|1091.3|1089.3|1
1652469820000|2022-05-13 19:23:40|1091.5|1089.8|1091.5|1089.5|1091.5|1089.8|1091.5|1089.5|1
1652469840000|2022-05-13 19:24:00|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|1091.5|1089.8|0
1652469850000|2022-05-13 19:24:10|1092|1090|1091.8|1089.8|1092|1090|1091.8|1089.8|2
1652469860000|2022-05-13 19:24:20|1092|1090|1091.8|1089.8|1092|1090|1091.8|1089.8|1
1652469870000|2022-05-13 19:24:30||1090||1090||1090||1090|0
1652469880000|2022-05-13 19:24:40|1092|1090.3|1092|1090|1092|1090.3|1092|1090|1
1652469890000|2022-05-13 19:24:50|||||||||5
1652469900000|2022-05-13 19:25:00||1089.8||1090.3||1090.3||1089.8|3
1652469910000|2022-05-13 19:25:10|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|0
1652469920000|2022-05-13 19:25:20||1090.3||1090.3||1090.5||1090.3|0
1652469930000|2022-05-13 19:25:30|||||||||1
1652469960000|2022-05-13 19:26:00||1090.5||1090.5||1090.5||1090.5|0
1652469980000|2022-05-13 19:26:20|||||||||2
1652470000000|2022-05-13 19:26:40|1092.5||1092.5||1092.5||1092.5||1
1652470010000|2022-05-13 19:26:50|1092.3||1092.3||1092.3||1092.3||0
1652470020000|2022-05-13 19:27:00|1092.5|1090.3|1092.5|1090.8|1092.5|1090.8|1092.3|1090.3|2
1652470040000|2022-05-13 19:27:20|1092.3||1092.3||1092.3||1092.3||0
1652470050000|2022-05-13 19:27:30|1092|1090.3|1092.3|1090.5|1092.3|1090.5|1092|1090.3|1
1652470060000|2022-05-13 19:27:40||1090.3||1090.5||1090.5||1090.3|1
1652470070000|2022-05-13 19:27:50||1090.8||1090.8||1090.8||1090.8|1
1652470080000|2022-05-13 19:28:00|1092|1090.3|1092|1090|1092|1090.3|1092|1090|5
1652470090000|2022-05-13 19:28:10|1091.8||1091.8||1092||1091.8||2
1652470100000|2022-05-13 19:28:20||1090.3||1090.3||1090.3||1090.3|0
1652470110000|2022-05-13 19:28:30||1090||1090||1090||1090|1
1652470140000|2022-05-13 19:29:00||1089.8||1089.8||1089.8||1089.8|0
1652470160000|2022-05-13 19:29:20|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|0
1652470180000|2022-05-13 19:29:40||1089.8||1089.8||1089.8||1089.8|0
1652470190000|2022-05-13 19:29:50|1091.8||1091.8||1091.8||1091.8||1
1652470200000|2022-05-13 19:30:00|1091.5|1089.5|1091.3|1089.5|1091.8|1089.5|1091.3|1089.5|0
1652470210000|2022-05-13 19:30:10||1089.8||1089.5||1089.8||1089.5|0
1652470220000|2022-05-13 19:30:20||1089.8||1089.5||1089.8||1089.3|6
1652470250000|2022-05-13 19:30:50|1091|1089|1090.8|1089|1091|1089|1090.8|1089|2
1652470260000|2022-05-13 19:31:00|1091|1089.3|1091.3|1089.3|1091.3|1089.3|1091|1089.3|2
1652470290000|2022-05-13 19:31:30||1089.5||1089.5||1089.5||1089.5|0
1652470300000|2022-05-13 19:31:40|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|0
1652470310000|2022-05-13 19:31:50||1089.5||1089.5||1089.5||1089.5|1
1652470320000|2022-05-13 19:32:00|1090.8|1088.8|1090.8|1089|1090.8|1089|1090.8|1088.8|1
1652470330000|2022-05-13 19:32:10|1091|1088.8|1091|1089.3|1091|1089.3|1091|1088.8|1
1652470340000|2022-05-13 19:32:20||1089||1089.3||1089.3||1089|0
1652470360000|2022-05-13 19:32:40||1089||1089.3||1089.3||1089|0
1652470380000|2022-05-13 19:33:00|1091.5|1089.5|1091.3|1089.5|1091.5|1089.5|1091.3|1089.5|3
1652470390000|2022-05-13 19:33:10||1089.3||1089.3||1089.3||1089.3|2
1652470400000|2022-05-13 19:33:20||1089||1089||1089||1089|0
1652470420000|2022-05-13 19:33:40|1091||1091||1091||1091||0
1652470430000|2022-05-13 19:33:50|1091.3||1091.3||1091.3||1091.3||0
1652470440000|2022-05-13 19:34:00||1089.3||1089.3||1089.3||1089.3|0
1652470460000|2022-05-13 19:34:20|1091.5|1089.5|1091.8|1089.8|1091.8|1089.8|1091.5|1089.5|0
1652470470000|2022-05-13 19:34:30||1089.5||1089.5||1089.8||1089.5|0
1652470480000|2022-05-13 19:34:40||1089.8||1089.8||1089.8||1089.5|0
1652470490000|2022-05-13 19:34:50|1092.3|1090|1092.3|1090.3|1092.3|1090.3|1092|1090|0
1652470500000|2022-05-13 19:35:00|1092.5|1090.5|1092.8|1090.8|1092.8|1090.8|1092.5|1090.5|0
1652470510000|2022-05-13 19:35:10|1092.5|1091|1092.8|1090.8|1092.8|1091|1092.5|1090.8|0
1652470520000|2022-05-13 19:35:20|1092.5||1092.8||1092.8||1092.5||0
1652470530000|2022-05-13 19:35:30|1092.5||1092.8||1092.8||1092.5||0
1652470540000|2022-05-13 19:35:40|1092.5||1092.8||1092.8||1092.5||0
1652470550000|2022-05-13 19:35:50|1092.5||1092.8||1092.8||1092.5||0
1652470560000|2022-05-13 19:36:00|1092.3||1092.3||1092.3||1092.3||0
1652470620000|2022-05-13 19:37:00|1091.8|1090|1092|1090|1092|1090.3|1091.8|1090|2
1652470630000|2022-05-13 19:37:10||1090.3||1090||1090.3||1090|0
1652470640000|2022-05-13 19:37:20|1091.8|1090.3|1091.8|1090|1091.8|1090.3|1091.8|1090|0
1652470650000|2022-05-13 19:37:30|1091.5|1089.3|1091.5|1089.5|1091.5|1089.5|1091.5|1089|3
1652470660000|2022-05-13 19:37:40|||||||||1
1652470700000|2022-05-13 19:38:20|||||||||1
1652470710000|2022-05-13 19:38:30|1091||1091||1091||1091||0
1652470730000|2022-05-13 19:38:50|1091.5||1091.5||1091.5||1091.5||1
1652470740000|2022-05-13 19:39:00||1089.8||1089.8||1089.8||1089.8|0
1652470750000|2022-05-13 19:39:10||1089.5||1089.5||1089.5||1089.5|1
1652470760000|2022-05-13 19:39:20|1091.3||1091.5||1091.5||1091.3||0
1652470770000|2022-05-13 19:39:30|1091.3||1091.5||1091.5||1091.3||0
1652470790000|2022-05-13 19:39:50|1091.3||1091.3||1091.5||1091.3||0
1652470810000|2022-05-13 19:40:10|1091|1089|1091|1089.3|1091|1089.3|1091|1088.5|3
1652470820000|2022-05-13 19:40:20|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1652470830000|2022-05-13 19:40:30|1091||1091.3||1091.3||1091||0
1652470840000|2022-05-13 19:40:40|1091.5||1091.5||1091.5||1091.3||0
1652470900000|2022-05-13 19:41:40|1091.3||1091.5||1091.5||1091.3||0
1652470910000|2022-05-13 19:41:50|1091.3||1091.5||1091.5||1091.3||0
1652470920000|2022-05-13 19:42:00|1091.3|1089.8|1091.5|1089.8|1091.5|1089.8|1091.3|1089.8|0
1652470960000|2022-05-13 19:42:40|1091.8||1091.8||1091.8||1091.8||0
1652470970000|2022-05-13 19:42:50|1091.5||1091.8||1091.8||1091.5||0
1652470980000|2022-05-13 19:43:00||1090||1090.3||1090.3||1090|0
1652471000000|2022-05-13 19:43:20|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1652471020000|2022-05-13 19:43:40|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|1092.3|1090.3|0
1652471030000|2022-05-13 19:43:50|1092||1092.3||1092.3||1092||0
1652471040000|2022-05-13 19:44:00|1092|1090.5|1092.3|1090.5|1092.3|1090.5|1092|1090.5|0
1652471050000|2022-05-13 19:44:10|1092|1090.3|1092|1090.3|1092.3|1090.3|1092|1090.3|1
1652471100000|2022-05-13 19:45:00||1090.5||1090.5||1090.5||1090.5|0
1652471130000|2022-05-13 19:45:30|1092.8||1092.8||1092.8||1092.8||3
1652471150000|2022-05-13 19:45:50|1092.5|1090.8|1093|1091.3|1093|1091.3|1092.5|1090.8|0
1652471160000|2022-05-13 19:46:00||1091.5||1091.5||1091.5||1091.5|1
1652471180000|2022-05-13 19:46:20|1093.5||1093.5||1093.5||1093.5||4
1652471200000|2022-05-13 19:46:40|1093.3||1093.5||1093.5||1093.3||0
1652471210000|2022-05-13 19:46:50|1093.3||1093.3||1093.5||1093||0
1652471220000|2022-05-13 19:47:00|1093|1091.3|1093.3|1091.5|1093.3|1091.5|1093|1091.3|0
1652471230000|2022-05-13 19:47:10|1093||1093||1093||1093||0
1652471260000|2022-05-13 19:47:40|1092.8||1093.3||1093.3||1092.8||2
1652471270000|2022-05-13 19:47:50|1093||1093.3||1093.3||1093||0
1652471280000|2022-05-13 19:48:00|1093|1091|1093|1090.8|1093|1091|1093|1090.8|1
1652471290000|2022-05-13 19:48:10|1092.8||1092.8||1092.8||1092.5||0
1652471300000|2022-05-13 19:48:20|1092.5||1092.5||1092.5||1092.5||0
1652471320000|2022-05-13 19:48:40|1092.3|1091|1092.5|1091|1092.8|1091|1092.3|1091|1
1652471360000|2022-05-13 19:49:20|1093||1092.8||1093||1092.8||0
1652471370000|2022-05-13 19:49:30|1093||1092.8||1093||1092.8||0
1652471380000|2022-05-13 19:49:40|1093||1092.8||1093||1092.8||0
1652471390000|2022-05-13 19:49:50|1093||1092.8||1093||1092.8||0
1652471400000|2022-05-13 19:50:00|1093||1092.8||1093||1092.8||0
1652471410000|2022-05-13 19:50:10|1093||1092.8||1093||1092.8||0
1652471420000|2022-05-13 19:50:20|1093||1093||1093||1093||0
1652471430000|2022-05-13 19:50:30|1092.8|1090.5|1093|1090.5|1093|1090.8|1092.8|1090.5|0
1652471440000|2022-05-13 19:50:40|1092.8|1090.8|1092.8|1090.5|1093|1090.8|1092.8|1090.5|0
1652471450000|2022-05-13 19:50:50|1093|1090.8|1092.8|1090.5|1093|1090.8|1092.8|1090.5|0
1652471460000|2022-05-13 19:51:00|1093|1090.8|1093|1090.8|1093|1090.8|1092.8|1090.5|0
1652471470000|2022-05-13 19:51:10|1092.8|1090.5|1092.8|1090.8|1092.8|1090.8|1092.8|1090.5|0
1652471480000|2022-05-13 19:51:20|1093|1090.5|1092.8|1090.5|1093|1090.5|1092.8|1090.5|0
1652471490000|2022-05-13 19:51:30||1090.8||1090.8||1090.8||1090.8|0
1652471500000|2022-05-13 19:51:40|1093||1093||1093||1093||0
1652471520000|2022-05-13 19:52:00|1092.8||1092.8||1093||1092.8||0
1652471530000|2022-05-13 19:52:10||1090.5||1091||1091||1090.5|0
1652471540000|2022-05-13 19:52:20|1093|1091.3|1093|1091|1093|1091.3|1092.8|1091|0
1652471550000|2022-05-13 19:52:30||1091.3||1091.3||1091.3||1091.3|0
1652471560000|2022-05-13 19:52:40||1091||1091.3||1091.3||1091|0
1652471580000|2022-05-13 19:53:00|1092.8|1091|1092.8|1091|1092.8|1091|1092.8|1091|0
1652471620000|2022-05-13 19:53:40||1091.3||1091.3||1091.3||1091.3|0
1652471630000|2022-05-13 19:53:50||1091||1091.3||1091.3||1091|0
1652471640000|2022-05-13 19:54:00||1091||1091||1091||1091|0
1652471670000|2022-05-13 19:54:30|1093.8|1091.3|1093.8|1091.8|1093.8|1091.8|1093.8|1091|1
1652471700000|2022-05-13 19:55:00||1092||1091.5||1092||1091.5|3
1652471710000|2022-05-13 19:55:10|1094|1091.8|1094|1092|1094.3|1092|1094|1091.8|9
1652471720000|2022-05-13 19:55:20|1094.8|1092.5|1095|1092.8|1095|1092.8|1094.5|1092.5|3
1652471740000|2022-05-13 19:55:40||1093||1093||1093||1093|0
1652471750000|2022-05-13 19:55:50||1092.8||1093||1093||1092.8|0
1652471770000|2022-05-13 19:56:10||1092.8||1093||1093||1092.8|0
1652471780000|2022-05-13 19:56:20||1092.5||1092.8||1092.8||1092.5|0
1652471810000|2022-05-13 19:56:50|1094.8|1092.5|1094.8|1092.8|1095|1092.8|1094.8|1092.5|0
1652471820000|2022-05-13 19:57:00||1092.5||1092.8||1092.8||1092.5|0
1652471870000|2022-05-13 19:57:50|1094.5|1092.5|1094.3|1092.3|1094.5|1092.8|1094.3|1092.3|1
1652471880000|2022-05-13 19:58:00||1092.5||1092.5||1092.5||1092.5|0
1652471890000|2022-05-13 19:58:10|1094|1092|1094|1092|1094|1092|1094|1091.8|1
1652471900000|2022-05-13 19:58:20|1093.8|1091.8|1093.5|1091.3|1093.8|1091.8|1093.5|1091.3|0
1652471980000|2022-05-13 19:59:40||1091.5||1091.5||1091.5||1091.5|0
1652471990000|2022-05-13 19:59:50|1093.8|1091.3|1093.8|1091.5|1094|1091.5|1093.8|1091.3|1
1652472000000|2022-05-13 20:00:00|1093.5|1091.3|1093.5|1091.3|1093.5|1091.5|1093.5|1091.3|0
1652472120000|2022-05-13 20:02:00||1091.5||1091.5||1091.5||1091.5|0
1652472130000|2022-05-13 20:02:10|1093.3|1091.3|1093.3|1090.8|1093.3|1091.3|1093.3|1090.8|4
1652472190000|2022-05-13 20:03:10||1091||1091||1091||1091|0
1652472200000|2022-05-13 20:03:20|1093||1093||1093||1093||0
1652472210000|2022-05-13 20:03:30|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|0
1652472250000|2022-05-13 20:04:10||1091||1091||1091||1090.8|0
1652472290000|2022-05-13 20:04:50|1093||1093||1093||1093||2
1652472300000|2022-05-13 20:05:00|1093.3||1093.3||1093.3||1093.3||0
1652472360000|2022-05-13 20:06:00||1091.3||1091.3||1091.3||1091.3|1
1652472400000|2022-05-13 20:06:40|1093.8|1091.5|1093.8|1091.5|1093.8|1091.5|1093.8|1091.5|1
1652472450000|2022-05-13 20:07:30|1093.5||1093.5||1093.5||1093.5||0
1652472530000|2022-05-13 20:08:50|1093.8||1093.8||1093.8||1093.8||0
1652472540000|2022-05-13 20:09:00|1093.5||1093.5||1093.5||1093.5||0
1652472550000|2022-05-13 20:09:10|1093.8||1093.8||1093.8||1093.8||0
1652472580000|2022-05-13 20:09:40|||||||||1
1652472590000|2022-05-13 20:09:50|1093.5||1093.3||1093.5||1093.3||0
1652472660000|2022-05-13 20:11:00||1091.3||1091.3||1091.3||1091.3|1
1652472680000|2022-05-13 20:11:20||1091.5||1091.5||1091.5||1091.5|0
1652472730000|2022-05-13 20:12:10|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|1
1652472740000|2022-05-13 20:12:20||1092||1091.8||1092||1091.8|4
1652472780000|2022-05-13 20:13:00||1092||1092||1092||1092|0
1652472790000|2022-05-13 20:13:10||1091.8||1091.8||1092||1091.8|0
1652472810000|2022-05-13 20:13:30|||||||||4
1652472820000|2022-05-13 20:13:40||1092||1092||1092||1092|0
1652472830000|2022-05-13 20:13:50|||||||||2
1652472850000|2022-05-13 20:14:10|1094||1094.5||1094.8||1094||2
1652472860000|2022-05-13 20:14:20|1094.3||1094.3||1094.3||1094.3||0
1652472900000|2022-05-13 20:15:00||1092.5||1092.3||1092.5||1092.3|8
1652472940000|2022-05-13 20:15:40|1094|1092|1094|1092|1094|1092|1094|1092|3
1652473140000|2022-05-13 20:19:00|1094.3||1094.3||1094.3||1094.3||1
1652473340000|2022-05-13 20:22:20||1091.8||1092||1092||1091.8|1
1652473560000|2022-05-13 20:26:00||1092.3||1092.3||1092.3||1092.3|1
1652473630000|2022-05-13 20:27:10|||||||||1
1652473640000|2022-05-13 20:27:20|1094|1092|1094|1092|1094|1092|1094|1092|2
1652473650000|2022-05-13 20:27:30|||||||||1
1652473790000|2022-05-13 20:29:50||1091.3||1091.3||1091.3||1091.3|0
1652473800000|2022-05-13 20:30:00||1091||1091.3||1091.3||1091|0
1652473820000|2022-05-13 20:30:20|1093.8|1091|1093.8|1090.8|1093.8|1091.3|1093.8|1090.5|5
1652473830000|2022-05-13 20:30:30|1093.5|1090.5|1093.5|1090.5|1093.5|1090.5|1093.5|1090.5|0
1652473840000|2022-05-13 20:30:40|1093.3||1093.3||1093.3||1093.3||0
1652473850000|2022-05-13 20:30:50||1090.8||1090.8||1090.8||1090.3|0
1652473890000|2022-05-13 20:31:30|1093|1090.3|1093|1090.5|1093|1090.5|1093|1090.3|1
1652473910000|2022-05-13 20:31:50||1090.8||1090.8||1090.8||1090.8|0
1652473920000|2022-05-13 20:32:00||1090.3||1090.5||1090.5||1089.8|4
1652473930000|2022-05-13 20:32:10|1092.8|1089.5|1092.8|1090|1092.8|1090|1092.8|1089.5|1
1652473940000|2022-05-13 20:32:20|1092.5|1089.5|1092.3|1089.8|1092.5|1089.8|1092.3|1088.8|10
1652473950000|2022-05-13 20:32:30|||||||||2
1652473970000|2022-05-13 20:32:50|1092|1089.5|1092|1089.8|1092|1089.8|1092|1089.5|1
1652473980000|2022-05-13 20:33:00|||||||||3
1652473990000|2022-05-13 20:33:10||1089.5||1089.8||1089.8||1089.5|1
1652474030000|2022-05-13 20:33:50|1092.3|1090|1092.3|1090|1092.3|1090|1092.3|1090|4
1652474040000|2022-05-13 20:34:00|1092|1089.8|1092|1090|1092|1090|1092|1089.8|0
1652474050000|2022-05-13 20:34:10|||||||||6
1652474060000|2022-05-13 20:34:20|1091.8|1090.5|1092|1089.5|1092|1090.5|1091.8|1089.5|5
1652474070000|2022-05-13 20:34:30||1089.8||1089.8||1089.8||1089.8|0
1652474100000|2022-05-13 20:35:00|1092.3|1090|1092|1089.5|1092.3|1090|1092|1089.3|0
1652474120000|2022-05-13 20:35:20|||||||||2
1652474140000|2022-05-13 20:35:40||1089.8||1089.8||1089.8||1089.8|0
1652474150000|2022-05-13 20:35:50||1089.5||1089.8||1089.8||1089.5|0
1652474160000|2022-05-13 20:36:00|1091.8|1089.3|1091.8|1089.8|1092|1089.8|1091.8|1089.3|0
1652474170000|2022-05-13 20:36:10|1092||1092||1092||1091.8||0
1652474180000|2022-05-13 20:36:20|1091.8||1092||1092||1091.8||0
1652474190000|2022-05-13 20:36:30|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|0
1652474210000|2022-05-13 20:36:50|1092||1092||1092||1091.8||0
1652474220000|2022-05-13 20:37:00|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|0
1652474240000|2022-05-13 20:37:20|1092||1091.8||1092||1091.8||0
1652474250000|2022-05-13 20:37:30||1089.5||1089.3||1089.5||1089.3|2
1652474260000|2022-05-13 20:37:40||1089.5||1089.5||1089.5||1089.5|0
1652474270000|2022-05-13 20:37:50|1092||1091.8||1092||1091.8||0
1652474330000|2022-05-13 20:38:50||1089.8||1089.5||1089.8||1089.5|0
1652474360000|2022-05-13 20:39:20||1089.3||1089.3||1089.3||1089.3|0
1652474390000|2022-05-13 20:39:50||1089.5||1089.3||1089.5||1089.3|0
1652474490000|2022-05-13 20:41:30||1089.5||1089.5||1089.5||1089.5|0
1652474500000|2022-05-13 20:41:40|||||||||3
1652474540000|2022-05-13 20:42:20||1090||1090||1090||1090|3
1652474560000|2022-05-13 20:42:40||1089.5||1089.5||1089.5||1089.5|1
1652474570000|2022-05-13 20:42:50||1089.8||1089.8||1089.8||1089.8|0
1652474580000|2022-05-13 20:43:00||1089.5||1090||1090||1089.5|0
1652474600000|2022-05-13 20:43:20||1089.5||1089.5||1089.5||1089.5|1
1652474620000|2022-05-13 20:43:40||1090||1090||1090||1090|0
1652474690000|2022-05-13 20:44:50||1089.3||1089.8||1089.8||1089.3|2
1652474700000|2022-05-13 20:45:00|1092.5|1089.3|1093.3|1090.3|1093.3|1090.3|1092.5|1089.3|11
1652474760000|2022-05-13 20:46:00||1089.5||1089.8||1089.8||1089.5|0
1652474770000|2022-05-13 20:46:10||1090||1090||1090||1090|0
1652474940000|2022-05-13 20:49:00|1091.8|1089|1091.3|1089|1091.8|1089.3|1091.3|1088.8|4
1652474950000|2022-05-13 20:49:10|1090.5|1088.5|1090.8|1087.5|1092.3|1088.8|1090.3|1087.3|10
1652474960000|2022-05-13 20:49:20|1089.8|1086.5|1088.8|1086.5|1090.8|1086.5|1088.8|1085.5|2
1652474970000|2022-05-13 20:49:30|1088.5|1085.5|1088.5|1085.8|1090|1086|1088.5|1085|7
1652474980000|2022-05-13 20:49:40|1091.3|1084.8|1090|1085.5|1091.3|1085.5|1088.5|1083.8|6
1652474990000|2022-05-13 20:49:50|1089|1085.8|1088.3|1084.5|1090|1085.8|1087.8|1084.3|5
1652475000000|2022-05-13 20:50:00|1091.3|1085.5|1090.3|1085.5|1091.3|1086.3|1090.3|1085.3|2
1652475050000|2022-05-13 20:50:50||1085.8||1085.8||1085.8||1085.8|0
1652475140000|2022-05-13 20:52:20||1084.5||1084.8||1084.8||1084.5|2
1652475150000|2022-05-13 20:52:30||1085||1085.3||1085.3||1085|0
1652475160000|2022-05-13 20:52:40||1085.5||1085.5||1085.5||1085.5|0
1652475180000|2022-05-13 20:53:00||1085.8||1086||1086||1085.8|0
1652475210000|2022-05-13 20:53:30||1086.3||1086.3||1086.3||1086.3|0
1652475320000|2022-05-13 20:55:20|1090||1090||1090||1090||0
1652475350000|2022-05-13 20:55:50|1090.8||1090.5||1090.8||1090.5||1
1652475360000|2022-05-13 20:56:00|1091.3||1090.5||1091.3||1090.5||1
1652475410000|2022-05-13 20:56:50|||||||||2
1652475420000|2022-05-13 20:57:00||1086.5||1086.5||1086.5||1086.5|0
1652475560000|2022-05-13 20:59:20|1091.3||1091.3||1091.3||1091.3||3
1652662800000|2022-05-16 01:00:00|1095.3|1091|1095.3|1090.5|1095.3|1091|1095.3|1090.5|0
1652662810000|2022-05-16 01:00:10||1090.8||1090.8||1090.8||1090.8|0
1652662830000|2022-05-16 01:00:30||1091||1091||1091||1091|0
1652662840000|2022-05-16 01:00:40||1091.3||1091||1091.3||1091|0
1652662850000|2022-05-16 01:00:50||1091.3||1092||1092||1091.3|0
1652662860000|2022-05-16 01:01:00|1096.3|1092.3|1096.5|1092.3|1096.8|1092.3|1096.3|1092.3|0
1652662870000|2022-05-16 01:01:10|1096.8||1096.8||1096.8||1096.5||0
1652662880000|2022-05-16 01:01:20|1096.5||1096.8||1096.8||1096.5||0
1652662890000|2022-05-16 01:01:30|1096.5||1096.5||1096.5||1096.5||0
1652662970000|2022-05-16 01:02:50|1096.8||1096.5||1096.8||1096.5||0
1652662980000|2022-05-16 01:03:00|1096.8||1096.8||1096.8||1096.8||0
1652663000000|2022-05-16 01:03:20||1092.5||1092.5||1092.5||1092.5|0
1652663050000|2022-05-16 01:04:10|1097|1092.8|1097.3|1092.8|1097.3|1092.8|1097|1092.8|0
1652663060000|2022-05-16 01:04:20|1097|1093|1097.3|1093|1097.3|1093|1097|1093|0
1652663070000|2022-05-16 01:04:30||1093.3||1093.3||1093.3||1093.3|0
1652663090000|2022-05-16 01:04:50||1093.5||1093.5||1093.5||1093.5|0
1652663100000|2022-05-16 01:05:00|1097.8||1097.5||1097.8||1097.5||0
1652663110000|2022-05-16 01:05:10|1097.8||1097.8||1097.8||1097.5||0
1652663120000|2022-05-16 01:05:20|1098.3|1093.8|1098.3|1094.3|1098.3|1094.3|1098.3|1093.8|0
1652663130000|2022-05-16 01:05:30||1094||1094||1094||1094|0
1652663190000|2022-05-16 01:06:30|1098.8|1094.5|1099.3|1094.5|1099.3|1094.5|1098.8|1094.5|0
1652663200000|2022-05-16 01:06:40||1094.8||1094.8||1094.8||1094.8|0
1652663220000|2022-05-16 01:07:00|1099||1099||1099.3||1099||0
1652663230000|2022-05-16 01:07:10||1094.5||1094.8||1094.8||1094.5|0
1652663250000|2022-05-16 01:07:30|1099.3||1099.3||1099.3||1099.3||0
1652663350000|2022-05-16 01:09:10|1099||1099.3||1099.3||1099||0
1652663360000|2022-05-16 01:09:20|1099||1099.3||1099.3||1099||0
1652663380000|2022-05-16 01:09:40|1099||1099||1099||1099||0
1652663400000|2022-05-16 01:10:00|1099.3||1099.3||1099.3||1099.3||0
1652663440000|2022-05-16 01:10:40|1099||1099||1099||1099||0
1652663480000|2022-05-16 01:11:20|1098.8||1098.8||1098.8||1098.8||0
1652663490000|2022-05-16 01:11:30|1099||1099.3||1099.5||1098.8||0
1652663500000|2022-05-16 01:11:40|1099.5||1099.3||1099.5||1099.3||0
1652663510000|2022-05-16 01:11:50|1099.5||1099.3||1099.5||1099.3||0
1652663520000|2022-05-16 01:12:00|1099.5||1099.3||1099.5||1099.3||0
1652663530000|2022-05-16 01:12:10|1099.5||1099.5||1099.5||1099.5||0
1652663550000|2022-05-16 01:12:30|1099.8||1099.8||1099.8||1099.8||0
1652663560000|2022-05-16 01:12:40|1099.5||1099.5||1099.5||1099.5||0
1652663590000|2022-05-16 01:13:10|1099.3||1099.3||1099.3||1099.3||0
1652663600000|2022-05-16 01:13:20||1095||1094.8||1095||1094.8|0
1652663660000|2022-05-16 01:14:20|1099||1099.3||1099.3||1099||0
1652663690000|2022-05-16 01:14:50||1094.5||1094.5||1094.5||1094.5|0
1652663700000|2022-05-16 01:15:00|1099||1099||1099.3||1098.8||0
1652663710000|2022-05-16 01:15:10|1098.8|1094.8|1099|1094.8|1099|1094.8|1098.8|1094.5|0
1652663720000|2022-05-16 01:15:20|1098.8|1095|1096|1093.5|1099|1095|1096|1093.5|5
1652663730000|2022-05-16 01:15:30|1097.3||1097.3||1097.3||1097.3||0
1652663740000|2022-05-16 01:15:40|1097|1092.5|1097|1092.5|1097|1092.5|1096.8|1092.5|9
1652663760000|2022-05-16 01:16:00|1096.8||1096.8||1096.8||1096.8||0
1652663770000|2022-05-16 01:16:10|1097|1092|1096.3|1092|1097|1092|1096.3|1092|14
1652663800000|2022-05-16 01:16:40|1096|1092.3|1095.5|1092.5|1096|1092.5|1095.5|1092.3|0
1652663840000|2022-05-16 01:17:20|1095.3||1095.3||1095.3||1095.3||0
1652663850000|2022-05-16 01:17:30|1093.5|1091.8|1094.5|1089.8|1094.5|1091.8|1091.3|1089.5|12
1652663860000|2022-05-16 01:17:40|1094.3||1094||1094.3||1094||0
1652663920000|2022-05-16 01:18:40||1089.5||1089.5||1089.5||1089.5|0
1652663930000|2022-05-16 01:18:50|1093.8||1093.8||1093.8||1093.8||0
1652663970000|2022-05-16 01:19:30|1094||1094||1094||1094||0
1652663980000|2022-05-16 01:19:40|1093.8||1094||1094||1093.8||0
1652664000000|2022-05-16 01:20:00|1093.8||1093.8||1093.8||1093.8||0
1652664010000|2022-05-16 01:20:10|1093.5||1093.5||1093.5||1093.5||0
1652664020000|2022-05-16 01:20:20|1093.8||1093.5||1093.8||1093.5||0
1652664100000|2022-05-16 01:21:40|1093.8||1093.8||1093.8||1093.8||0
1652664150000|2022-05-16 01:22:30|1093.5||1093.5||1093.5||1093.5||0
1652664240000|2022-05-16 01:24:00|1093||1093||1093||1093||0
1652664250000|2022-05-16 01:24:10|1091.8|1087.8|1091.8|1087.5|1091.8|1087.8|1091.8|1087.5|1
1652664260000|2022-05-16 01:24:20||1088.5||1088.5||1088.5||1088.5|0
1652664400000|2022-05-16 01:26:40|1091.5||1091.5||1091.5||1091.5||0
1652664490000|2022-05-16 01:28:10|1091.8|1087.5|1091.5|1087.5|1091.8|1087.5|1091.5|1087.5|3
1652664500000|2022-05-16 01:28:20|1091.3||1091.3||1091.3||1091.3||0
1652664510000|2022-05-16 01:28:30|1091||1091||1091.3||1090.8||0
1652664530000|2022-05-16 01:28:50|1090.8||1091||1091||1090.8||0
1652664540000|2022-05-16 01:29:00|1091.5||1091.3||1091.5||1091.3||0
1652664550000|2022-05-16 01:29:10|1091.5||1091.5||1091.5||1091.3||0
1652664560000|2022-05-16 01:29:20|1091.3||1091.3||1091.5||1091.3||0
1652664570000|2022-05-16 01:29:30|1091.5||1091.3||1091.5||1091.3||0
1652664590000|2022-05-16 01:29:50|1091.5||1091.3||1091.5||1091.3||0
1652664600000|2022-05-16 01:30:00|1091||1091||1091||1091||0
1652664690000|2022-05-16 01:31:30|1090.8||1090.8||1090.8||1090.8||0
1652664710000|2022-05-16 01:31:50|1090.5||1090.5||1090.5||1090.5||0
1652664920000|2022-05-16 01:35:20|1090|1085.5|1088.8|1084.8|1090|1085.5|1086.8|1084.8|7
1652664940000|2022-05-16 01:35:40|1089.3||1089.3||1089.3||1089.3||0
1652664970000|2022-05-16 01:36:10|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|0
1652664990000|2022-05-16 01:36:30||1083.8||1083.8||1083.8||1083.8|0
1652665000000|2022-05-16 01:36:40|1088.5|1084|1087.8|1083.8|1088.5|1084|1087.8|1083.8|0
1652665010000|2022-05-16 01:36:50|1088|1084|1087.8|1084|1088|1084|1087.8|1083.8|0
1652665020000|2022-05-16 01:37:00|1088|1083.8|1088|1084|1088|1084|1087.5|1083.8|0
1652665030000|2022-05-16 01:37:10|1088.3||1088.3||1088.3||1088.3||0
1652665050000|2022-05-16 01:37:30|1088.5||1088.3||1088.5||1088.3||0
1652665060000|2022-05-16 01:37:40|1088.5||1088.3||1088.5||1088.3||0
1652665070000|2022-05-16 01:37:50|1088.5||1088.3||1088.5||1088.3||0
1652665090000|2022-05-16 01:38:10|1088|1083.8|1087.8|1083.8|1088|1083.8|1087.8|1083.8|0
1652665100000|2022-05-16 01:38:20|1087.5|1084|1087.5|1084|1087.5|1084|1087.5|1083.8|0
1652665110000|2022-05-16 01:38:30|1086.8|1083.8|1087.3|1084|1087.5|1084|1086.8|1083.8|0
1652665120000|2022-05-16 01:38:40|1086.5|1083.8|1086.5|1083.8|1086.5|1083.8|1086.5|1083.8|0
1652665130000|2022-05-16 01:38:50|1086.8||1086.5||1086.8||1086.5||0
1652665140000|2022-05-16 01:39:00|1087|1084|1086.8|1084|1087|1084|1086.5|1084|0
1652665150000|2022-05-16 01:39:10|1086.5|1083.8|1086.8|1083.8|1086.8|1084|1086.5|1083.8|0
1652665160000|2022-05-16 01:39:20|1087|1084|1086.5|1084|1087|1084|1086.5|1083.8|0
1652665170000|2022-05-16 01:39:30|1086.8||1086.8||1086.8||1086.8||0
1652665180000|2022-05-16 01:39:40|1087|1083.8|1086.3|1083.8|1087|1084|1086.3|1083.8|0
1652665190000|2022-05-16 01:39:50|1086.5|1084|1086.8|1084|1087.5|1084|1086.5|1084|0
1652665200000|2022-05-16 01:40:00|1087.3||1087.3||1087.3||1087.3||0
1652665220000|2022-05-16 01:40:20|1087.5|1083.8|1086.5|1083.8|1087.5|1083.8|1086.5|1083.8|0
1652665230000|2022-05-16 01:40:30|1086.3|1084|1086.8|1084|1086.8|1084|1086.3|1083.8|0
1652665240000|2022-05-16 01:40:40|1086.5|1083.8|1086.5|1083.8|1086.5|1083.8|1086.5|1083.8|0
1652665250000|2022-05-16 01:40:50||1084||1084||1084||1083.8|0
1652665260000|2022-05-16 01:41:00||1083.8||1083.8||1084||1083.8|0
1652665270000|2022-05-16 01:41:10||1084||1084||1084||1083.8|0
1652665280000|2022-05-16 01:41:20|1086.3|1083.8|1086.5|1084|1086.5|1084|1086.3|1083.8|0
1652665290000|2022-05-16 01:41:30|1086.3|1083.8|1086.5|1084|1086.5|1084|1086.3|1083.8|0
1652665310000|2022-05-16 01:41:50|1087.8||1087.8||1087.8||1087.8||2
1652665320000|2022-05-16 01:42:00|1088||1088||1088||1087.8||0
1652665340000|2022-05-16 01:42:20|1087.8||1088.8||1088.8||1087.8||0
1652665520000|2022-05-16 01:45:20|1089.3||1089.3||1089.3||1089.3||0
1652665540000|2022-05-16 01:45:40|1090|1084.3|1090|1084|1090|1084.3|1090|1084|0
1652665620000|2022-05-16 01:47:00|1089.8||1089.8||1089.8||1089.8||0
1652665710000|2022-05-16 01:48:30|1089.3||1089.3||1089.3||1089.3||0
1652665720000|2022-05-16 01:48:40|1089||1089||1089||1089||0
1652665730000|2022-05-16 01:48:50||1084.3||1084.3||1084.3||1084.3|0
1652665740000|2022-05-16 01:49:00|1088.8|1084|1088.8|1084|1088.8|1084|1088.8|1084|0
1652665780000|2022-05-16 01:49:40|1088.5||1088.5||1088.5||1088.5||0
1652665810000|2022-05-16 01:50:10||1084.3||1084||1084.3||1084|0
1652665830000|2022-05-16 01:50:30|1088.3||1088.5||1088.5||1088.3||0
1652665840000|2022-05-16 01:50:40|1088.3||1088.5||1088.5||1088.3||0
1652665850000|2022-05-16 01:50:50|1088.3||1088.5||1088.5||1088.3||0
1652665860000|2022-05-16 01:51:00|1088.3||1088.5||1088.5||1088.3||0
1652665870000|2022-05-16 01:51:10|1088.3||1088.3||1088.3||1088.3||0
1652665880000|2022-05-16 01:51:20|1088.5||1088.5||1088.5||1088.5||0
1652665930000|2022-05-16 01:52:10|1088.8||1088.8||1088.8||1088.8||0
1652666020000|2022-05-16 01:53:40|1088.3|1083.5|1087.8|1083.5|1088.3|1083.5|1087.5|1083.5|5
1652666030000|2022-05-16 01:53:50|1087.5||1087.5||1087.5||1087.5||0
1652666110000|2022-05-16 01:55:10|||||||||1
1652666140000|2022-05-16 01:55:40|1087.3|1082.5|1087.3|1082.5|1087.3|1082.8|1087.3|1082.5|4
1652666150000|2022-05-16 01:55:50|1087|1082.8|1087|1082.5|1087|1082.8|1087|1082.5|0
1652666160000|2022-05-16 01:56:00||1082.8||1082.5||1082.8||1082.5|0
1652666170000|2022-05-16 01:56:10||1082.8||1082.8||1082.8||1082.5|0
1652666180000|2022-05-16 01:56:20||1082.5||1082.5||1082.8||1082.5|0
1652666190000|2022-05-16 01:56:30||1082.8||1082.8||1082.8||1082.8|0
1652666200000|2022-05-16 01:56:40||1082.5||1082.8||1082.8||1082.5|0
1652666210000|2022-05-16 01:56:50||1082.5||1082.8||1082.8||1082.5|0
1652666220000|2022-05-16 01:57:00|1086.8|1082.5|1086.8|1082.5|1086.8|1082.5|1086.8|1082.5|0
1652666240000|2022-05-16 01:57:20||1082.8||1082.8||1082.8||1082.8|0
1652666280000|2022-05-16 01:58:00|1087||1087||1087||1087||0
1652666290000|2022-05-16 01:58:10|1086.8||1086.8||1087||1086.8||0
1652666300000|2022-05-16 01:58:20|1087||1087||1087||1086.8||0
1652666310000|2022-05-16 01:58:30|1086.8||1086.8||1087||1086.8||0
1652666320000|2022-05-16 01:58:40|1087||1087||1087||1086.8||0
1652666330000|2022-05-16 01:58:50|1086.8||1086.8||1087||1086.8||0
1652666360000|2022-05-16 01:59:20||1082.5||1082.8||1082.8||1082.5|0
1652666370000|2022-05-16 01:59:30||1082.5||1082.8||1082.8||1082.5|0
1652666380000|2022-05-16 01:59:40||1082.5||1082.8||1082.8||1082.5|0
1652666390000|2022-05-16 01:59:50||1082.5||1082.8||1082.8||1082.5|0
1652666420000|2022-05-16 02:00:20||1082.5||1082.8||1082.8||1082.5|0
1652666430000|2022-05-16 02:00:30||1082.5||1082.5||1082.8||1082.5|0
1652666440000|2022-05-16 02:00:40|1086.5||1086.5||1086.5||1086.5||0
1652666450000|2022-05-16 02:00:50||1082.8||1082.5||1082.8||1082.5|0
1652666460000|2022-05-16 02:01:00|1086.3|1082.3|1086.3|1082.3|1086.3|1082.3|1086.3|1082.3|1
1652666470000|2022-05-16 02:01:10|1085|1081|1085|1080.3|1085|1081|1085|1080.3|0
1652666480000|2022-05-16 02:01:20||1080||1080||1080||1080|0
1652666490000|2022-05-16 02:01:30|1084.5|1079.8|1084|1079.8|1084.5|1079.8|1084|1079.8|0
1652666510000|2022-05-16 02:01:50|1084.3||1084||1084.3||1084||0
1652666520000|2022-05-16 02:02:00||1079.5||1079.5||1079.5||1079.5|0
1652666530000|2022-05-16 02:02:10||1079.8||1079.5||1079.8||1079.5|0
1652666560000|2022-05-16 02:02:40||1079.8||1079.5||1079.8||1079.5|0
1652666570000|2022-05-16 02:02:50||1079.8||1079.8||1079.8||1079.5|0
1652666580000|2022-05-16 02:03:00||1080||1080.3||1080.3||1079.8|0
1652666590000|2022-05-16 02:03:10||1080||1080||1080||1080|0
1652666600000|2022-05-16 02:03:20||1079.8||1080||1080||1079.8|0
1652666610000|2022-05-16 02:03:30||1079.8||1079.8||1079.8||1079.8|0
1652666620000|2022-05-16 02:03:40||1079.5||1079.5||1079.8||1079.5|0
1652666640000|2022-05-16 02:04:00||1079.8||1079.8||1079.8||1079.8|0
1652666650000|2022-05-16 02:04:10||1079.5||1079.5||1079.8||1079.5|0
1652666660000|2022-05-16 02:04:20||1079.8||1080||1080||1079.8|0
1652666670000|2022-05-16 02:04:30|1084.8|1080.3|1084.3|1080.3|1084.8|1080.3|1084.3|1080|0
1652666680000|2022-05-16 02:04:40||1080.5||1080.5||1080.5||1080.5|0
1652666710000|2022-05-16 02:05:10|1085|1080.8|1085|1080.8|1085|1080.8|1084.5|1080.8|0
1652666720000|2022-05-16 02:05:20|1084.8|1081|1084.5|1081|1084.8|1081|1084.5|1081|1
1652666730000|2022-05-16 02:05:30|1084.8||1084.5||1085||1084.5||0
1652666760000|2022-05-16 02:06:00||1080.8||1081||1081||1080.8|0
1652666770000|2022-05-16 02:06:10|1085||1085||1085||1085||0
1652666810000|2022-05-16 02:06:50|1085.5|1081.3|1085|1081.5|1085.5|1081.5|1085|1081.3|0
1652666820000|2022-05-16 02:07:00|1085.5||1085||1085.5||1085||0
1652666830000|2022-05-16 02:07:10|1085.3||1085.3||1085.3||1085.3||0
1652666840000|2022-05-16 02:07:20|1085.5||1085.5||1085.5||1085.3||0
1652666860000|2022-05-16 02:07:40|1085.3||1085.5||1085.5||1085.3||0
1652666880000|2022-05-16 02:08:00|1085.3||1085.3||1085.5||1085.3||0
1652666890000|2022-05-16 02:08:10|1085||1085||1085||1085||0
1652666900000|2022-05-16 02:08:20||1081.3||1081.3||1081.3||1081.3|0
1652666910000|2022-05-16 02:08:30||1081||1081||1081||1081|0
1652666920000|2022-05-16 02:08:40||1081.3||1081||1081.3||1081|0
1652666940000|2022-05-16 02:09:00|1084.5|1081.3|1084.5|1081.3|1084.5|1081.3|1084.3|1081|0
1652666950000|2022-05-16 02:09:10||1081||1081.3||1081.3||1081|0
1652666960000|2022-05-16 02:09:20|1084.3|1081|1084|1081|1084.3|1081.3|1083.8|1081|5
1652666970000|2022-05-16 02:09:30|1083.5||1083.3||1083.5||1083.3||0
1652666980000|2022-05-16 02:09:40|1083.5||1083.3||1083.5||1083.3||0
1652666990000|2022-05-16 02:09:50|1083.5||1083.5||1083.5||1083.3||0
1652667000000|2022-05-16 02:10:00|1083.3||1083.3||1083.5||1083.3||0
1652667010000|2022-05-16 02:10:10|1083|1080.5|1083|1079.8|1083|1080.5|1083|1079.8|2
1652667040000|2022-05-16 02:10:40||1079.5||1079.5||1079.5||1079.5|0
1652667060000|2022-05-16 02:11:00|1082.8||1083||1083||1082.8||0
1652667070000|2022-05-16 02:11:10|1082.8||1082.3||1083||1082.3||1
1652667080000|2022-05-16 02:11:20|1082.8||1082.8||1082.8||1082.5||0
1652667090000|2022-05-16 02:11:30|1081.8|1077.8|1081.8|1077.5|1082|1077.8|1081.3|1077.5|4
1652667100000|2022-05-16 02:11:40|1082|1079.3|1081.8|1079.3|1082|1079.3|1081.8|1079.3|0
1652667120000|2022-05-16 02:12:00|1081.5|1079|1082|1079.3|1082.3|1079.3|1081.5|1079|7
1652667130000|2022-05-16 02:12:10|1082.3||1082||1082.3||1082||0
1652667140000|2022-05-16 02:12:20|1082.3||1082.3||1082.3||1082||0
1652667150000|2022-05-16 02:12:30|1082|1079.5|1082|1079.5|1082|1079.5|1082|1079.5|0
1652667210000|2022-05-16 02:13:30||1078.3||1078.3||1078.3||1078.3|0
1652667220000|2022-05-16 02:13:40||1077.8||1077.8||1077.8||1077.8|0
1652667250000|2022-05-16 02:14:10||1078||1077.8||1078||1077.8|0
1652667300000|2022-05-16 02:15:00||1078||1078.3||1078.3||1078|0
1652667310000|2022-05-16 02:15:10||1078||1078||1078.3||1078|0
1652667320000|2022-05-16 02:15:20|1081.8||1081.5||1081.8||1081.5||0
1652667430000|2022-05-16 02:17:10|1081.3|1077.8|1081|1077.8|1081.3|1077.8|1081|1077.8|0
1652667530000|2022-05-16 02:18:50||1078||1078||1078||1078|0
1652667540000|2022-05-16 02:19:00||1078.5||1078.5||1078.5||1078.5|1
1652667560000|2022-05-16 02:19:20|||||||||1
1652667590000|2022-05-16 02:19:50|1080.5|1077.5|1080.5|1077.3|1080.5|1077.5|1080.5|1077.3|2
1652667720000|2022-05-16 02:22:00|1080.3|1077|1080.3|1077|1080.5|1077|1080.3|1077|2
1652667740000|2022-05-16 02:22:20|1080||1080||1080||1080||0
1652667870000|2022-05-16 02:24:30|1079.8||1079.8||1080||1079.8||0
1652667880000|2022-05-16 02:24:40|1080||1080||1080||1079.8||0
1652667890000|2022-05-16 02:24:50|1079.8||1079.8||1079.8||1079.8||0
1652667900000|2022-05-16 02:25:00||1076.5||1076.5||1076.5||1076.5|1
1652668050000|2022-05-16 02:27:30|1080||1080||1080||1080||0
1652668060000|2022-05-16 02:27:40||1076.8||1076.8||1076.8||1076.8|0
1652668090000|2022-05-16 02:28:10||1076.5||1076.5||1076.5||1076.5|0
1652668120000|2022-05-16 02:28:40||1076.8||1076.8||1076.8||1076.8|0
1652668130000|2022-05-16 02:28:50||1076.5||1076.8||1076.8||1076.5|0
1652668140000|2022-05-16 02:29:00|1079.8|1076.5|1079.8|1076.5|1079.8|1076.5|1079.8|1076.5|0
1652668270000|2022-05-16 02:31:10|1080|1076.8|1080|1077.5|1080|1077.5|1080|1076.8|3
1652668280000|2022-05-16 02:31:20||1077.3||1077.5||1077.5||1077.3|0
1652668290000|2022-05-16 02:31:30||1077.8||1077.8||1077.8||1077.5|2
1652668310000|2022-05-16 02:31:50||1077.3||1077.5||1077.5||1077.3|0
1652668320000|2022-05-16 02:32:00||1077.3||1077||1077.3||1076.8|0
1652668350000|2022-05-16 02:32:30||1077.3||1077.3||1077.3||1077.3|0
1652668360000|2022-05-16 02:32:40||1077||1077.3||1077.3||1077|0
1652668380000|2022-05-16 02:33:00||1077.5||1077.5||1077.5||1077.5|0
1652668440000|2022-05-16 02:34:00||1077.3||1077||1077.3||1077|0
1652668460000|2022-05-16 02:34:20||1077.3||1077.3||1077.3||1077.3|0
1652668470000|2022-05-16 02:34:30||1077||1077||1077.3||1077|0
1652668480000|2022-05-16 02:34:40||1077.3||1077.3||1077.3||1077.3|0
1652668500000|2022-05-16 02:35:00||1078.3||1077||1078.3||1077|2
1652668520000|2022-05-16 02:35:20||1076.5||1076.5||1076.5||1076.5|0
1652668560000|2022-05-16 02:36:00|1079.8|1076.3|1078.3|1075.5|1079.8|1076.3|1078|1075.5|6
1652668570000|2022-05-16 02:36:10||1075.8||1075.8||1075.8||1075.5|0
1652668580000|2022-05-16 02:36:20||1076||1076||1076||1075.8|0
1652668590000|2022-05-16 02:36:30|1078.5|1076.3|1078.5|1076.5|1078.5|1076.5|1078.5|1076.3|1
1652668600000|2022-05-16 02:36:40||1076.8||1076.5||1076.8||1076.5|0
1652668610000|2022-05-16 02:36:50||1076.3||1076||1076.3||1075.8|0
1652668620000|2022-05-16 02:37:00||1075.8||1076.3||1076.3||1075.8|0
1652668630000|2022-05-16 02:37:10||1076.5||1076.5||1076.8||1076.3|0
1652668640000|2022-05-16 02:37:20||1076.3||1076.3||1076.5||1076.3|0
1652668650000|2022-05-16 02:37:30||1076||1076||1076||1076|0
1652668660000|2022-05-16 02:37:40||1076.3||1076.5||1076.5||1076.3|0
1652668670000|2022-05-16 02:37:50||1076.8||1076.3||1076.8||1076.3|0
1652668680000|2022-05-16 02:38:00||1076||1076.5||1076.5||1076|0
1652668690000|2022-05-16 02:38:10|1080|1077|1080.3|1077.3|1080.3|1077.3|1080|1077|5
1652668700000|2022-05-16 02:38:20||1077||1077.3||1077.3||1077|0
1652668710000|2022-05-16 02:38:30||1077||1077||1077||1077|0
1652668740000|2022-05-16 02:39:00|1080|1076.8|1079.3|1076.5|1080|1076.8|1079.3|1076.5|0
1652668750000|2022-05-16 02:39:10|||||||||1
1652668760000|2022-05-16 02:39:20|1079.5||1079.5||1079.5||1079.5||0
1652668780000|2022-05-16 02:39:40|1080||1079.8||1080.3||1079.8||0
1652668790000|2022-05-16 02:39:50|1079.5||1079.8||1079.8||1079.5||0
1652668800000|2022-05-16 02:40:00|1080|1076.8|1080|1076.5|1080.3|1077|1080|1076.5|0
1652668810000|2022-05-16 02:40:10||1076.8||1076.5||1076.8||1076.5|0
1652668820000|2022-05-16 02:40:20|1080.3|1076.8|1080.3|1076.8|1080.3|1077|1080.3|1076.8|0
1652668830000|2022-05-16 02:40:30|1080|1077|1080|1077|1080.3|1077|1080|1076.8|0
1652668840000|2022-05-16 02:40:40|1079.8|1076.8|1080.3|1077|1080.3|1077|1079.8|1076.8|0
1652668850000|2022-05-16 02:40:50|1080||1080.3||1080.3||1080||0
1652668860000|2022-05-16 02:41:00|1080||1080.3||1080.3||1080||0
1652668870000|2022-05-16 02:41:10|1080||1080.3||1080.3||1080||0
1652668880000|2022-05-16 02:41:20||1077.3||1077||1077.3||1077|0
1652668890000|2022-05-16 02:41:30|1080.5|1077.3|1080.5|1077.3|1080.5|1077.3|1080.5|1077|0
1652668910000|2022-05-16 02:41:50|1080.8|1077.5|1080.8|1077.3|1080.8|1077.5|1080.8|1077.3|0
1652668930000|2022-05-16 02:42:10|1081|1077.5|1081|1077.8|1081.3|1077.8|1081|1077.5|0
1652668940000|2022-05-16 02:42:20|1081.3||1081||1081.3||1081||0
1652669070000|2022-05-16 02:44:30||1077.3||1077.3||1077.3||1077.3|0
1652669100000|2022-05-16 02:45:00|1080.8|1076.8|1080.8|1076.8|1080.8|1076.8|1080.8|1076.8|0
1652669110000|2022-05-16 02:45:10|1081||1080.8||1081||1080.8||0
1652669130000|2022-05-16 02:45:30||1077||1077||1077||1077|0
1652669140000|2022-05-16 02:45:40||1076.8||1076.8||1077||1076.8|0
1652669150000|2022-05-16 02:45:50||1077||1077||1077||1077|0
1652669160000|2022-05-16 02:46:00|1081|1077.3|1081|1077.3|1081.3|1077.3|1081|1077.3|0
1652669170000|2022-05-16 02:46:10|1081.3|1077.5|1081.3|1077.5|1081.3|1077.5|1081|1077.5|0
1652669180000|2022-05-16 02:46:20|1081|1077.8|1081|1077.8|1081|1077.8|1081|1077.5|0
1652669190000|2022-05-16 02:46:30|1081.3||1081.3||1081.3||1081||0
1652669200000|2022-05-16 02:46:40|1081||1081||1081||1081||0
1652669230000|2022-05-16 02:47:10||1077.3||1077.3||1077.3||1077.3|0
1652669290000|2022-05-16 02:48:10||1077.5||1077.5||1077.5||1077.5|0
1652669300000|2022-05-16 02:48:20|1081.3|1077.8|1081.3|1077.8|1081.3|1077.8|1081|1077.8|0
1652669340000|2022-05-16 02:49:00|1082|1078|1081.8|1078.3|1082|1078.3|1081.8|1078|0
1652669360000|2022-05-16 02:49:20||1078.5||1078.5||1078.5||1078.3|0
1652669390000|2022-05-16 02:49:50||1078.3||1078.3||1078.3||1078.3|0
1652669400000|2022-05-16 02:50:00||1078||1078||1078||1078|0
1652669460000|2022-05-16 02:51:00|1081.5||1081.5||1081.5||1081.5||0
1652669470000|2022-05-16 02:51:10|1081.3|1077.8|1081|1078|1081.3|1078|1081|1077.8|0
1652669480000|2022-05-16 02:51:20|1080.8|1077.8|1080.5|1077.5|1080.8|1078|1080.5|1077.5|0
1652669530000|2022-05-16 02:52:10|1080.8||1081.3||1081.3||1080.5||0
1652669540000|2022-05-16 02:52:20||1077.8||1077.8||1077.8||1077.8|0
1652669570000|2022-05-16 02:52:50|1081.8|1078|1081.5|1078|1081.8|1078|1081.5|1078|0
1652669580000|2022-05-16 02:53:00|1081.8||1081.8||1081.8||1081.5||0
1652669590000|2022-05-16 02:53:10|1081.5||1081.5||1081.8||1081.5||0
1652669600000|2022-05-16 02:53:20|1081.8|1078.3|1081.5|1078.3|1081.8|1078.3|1081.5|1078.3|0
1652669610000|2022-05-16 02:53:30|1081.8||1081.5||1081.8||1081.5||0
1652669620000|2022-05-16 02:53:40|1081.8||1081.5||1081.8||1081.5||0
1652669660000|2022-05-16 02:54:20|1081.8||1081.5||1081.8||1081.5||0
1652669670000|2022-05-16 02:54:30|1081.8|1078.5|1081.5|1078.5|1081.8|1078.5|1081.5|1078.5|0
1652669680000|2022-05-16 02:54:40|1081.8||1081.8||1081.8||1081.8||0
1652669690000|2022-05-16 02:54:50|1081.5||1081.5||1081.8||1081.5||0
1652669700000|2022-05-16 02:55:00|1081.8|1078.3|1081.8|1078.3|1081.8|1078.3|1081.8|1078.3|1
1652669710000|2022-05-16 02:55:10|1081.5||1081.8||1081.8||1081.5||0
1652669720000|2022-05-16 02:55:20|1081.5||1081.5||1081.5||1081.5||0
1652669770000|2022-05-16 02:56:10|1081.8||1081.5||1081.8||1081.5||0
1652669780000|2022-05-16 02:56:20|1081.8||1081.5||1081.8||1081.5||0
1652669790000|2022-05-16 02:56:30|1081.8||1081.8||1081.8||1081.5||0
1652669800000|2022-05-16 02:56:40|1081.5|1078.5|1081.8|1078.3|1081.8|1078.5|1081.5|1078.3|0
1652669810000|2022-05-16 02:56:50|1081.5||1081.5||1081.8||1081.5||0
1652669940000|2022-05-16 02:59:00|1081.8||1081.5||1081.8||1081.5||0
1652670000000|2022-05-16 03:00:00|1081.8|1078.5|1081.5|1078.3|1081.8|1078.5|1081.5|1078.3|0
1652670030000|2022-05-16 03:00:30|1082||1081.8||1082||1081.8||0
1652670040000|2022-05-16 03:00:40|1082|1078.5|1081.8|1078.5|1082|1078.5|1081.8|1078.5|0
1652670050000|2022-05-16 03:00:50||1078.3||1078.5||1078.5||1078.3|0
1652670070000|2022-05-16 03:01:10||1078.3||1078.3||1078.3||1078.3|0
1652670140000|2022-05-16 03:02:20||1078.5||1078.5||1078.5||1078.5|0
1652670150000|2022-05-16 03:02:30|1082|1078.8|1082|1078.8|1082|1078.8|1082|1078.8|0
1652670160000|2022-05-16 03:02:40|1082.3|1079.3|1082.3|1079.8|1082.3|1079.8|1082.3|1079.3|1
1652670170000|2022-05-16 03:02:50|1082.5|1079.5|1082.5|1079.8|1082.5|1079.8|1082.5|1079.5|5
1652670200000|2022-05-16 03:03:20|1082.8|1080|1082.5|1079.8|1082.8|1080|1082.5|1079.8|0
1652670220000|2022-05-16 03:03:40||1080||1079.8||1080||1079.8|0
1652670230000|2022-05-16 03:03:50||1079.5||1079.3||1079.5||1079.3|0
1652670250000|2022-05-16 03:04:10||1079||1079.3||1079.3||1079|0
1652670260000|2022-05-16 03:04:20||1079||1079.3||1079.3||1079|0
1652670270000|2022-05-16 03:04:30||1079||1079||1079.3||1079|0
1652670280000|2022-05-16 03:04:40||1078.8||1078.8||1078.8||1078.8|0
1652670350000|2022-05-16 03:05:50|1082.3||1082.3||1082.3||1082.3||0
1652670370000|2022-05-16 03:06:10|1082|1078.3|1082|1078.3|1082|1078.3|1082|1078.3|0
1652670410000|2022-05-16 03:06:50|1081.8||1081.8||1081.8||1081.8||0
1652670460000|2022-05-16 03:07:40|1081.5||1081.5||1081.5||1081.5||0
1652670470000|2022-05-16 03:07:50|1081.3||1081.3||1081.3||1081.3||4
1652670480000|2022-05-16 03:08:00||1077.8||1077.5||1077.8||1077.5|0
1652670560000|2022-05-16 03:09:20|1081||1081||1081||1081||0
1652670570000|2022-05-16 03:09:30|1080.8||1080.8||1080.8||1080.8||0
1652670610000|2022-05-16 03:10:10|1081||1080.8||1081||1080.8||0
1652670620000|2022-05-16 03:10:20|1081||1081||1081||1081||0
1652670670000|2022-05-16 03:11:10|1081.5||1081.3||1081.5||1081.3||0
1652670680000|2022-05-16 03:11:20|1081|1077.8|1081.3|1077.5|1081.5|1077.8|1081|1077.5|0
1652670710000|2022-05-16 03:11:50|1081||1081||1081||1081||1
1652670730000|2022-05-16 03:12:10|1080.8||1080.5||1080.8||1080.5||0
1652670740000|2022-05-16 03:12:20|1080.3||1080.3||1080.3||1080.3||0
1652670780000|2022-05-16 03:13:00|1080.5||1080.5||1080.5||1080.5||1
1652670800000|2022-05-16 03:13:20|1080.8||1080.8||1080.8||1080.8||0
1652670810000|2022-05-16 03:13:30|1080.5||1080.5||1080.5||1080.5||0
1652670910000|2022-05-16 03:15:10|1080.3||1080.3||1080.3||1080.3||0
1652670980000|2022-05-16 03:16:20|1079.8|1076.8|1079|1076.5|1079.8|1076.8|1079|1076.5|4
1652670990000|2022-05-16 03:16:30|1079.3||1079||1079.3||1079||0
1652671080000|2022-05-16 03:18:00||1076.8||1076.8||1076.8||1076.8|0
1652671090000|2022-05-16 03:18:10|1079.3||1079.3||1079.3||1079.3||1
1652671110000|2022-05-16 03:18:30||1077||1076.8||1077||1076.8|0
1652671140000|2022-05-16 03:19:00||1076.5||1076.5||1076.5||1076.5|0
1652671150000|2022-05-16 03:19:10|||||||||1
1652671160000|2022-05-16 03:19:20|1079||1079||1079.3||1078.8||0
1652671170000|2022-05-16 03:19:30|||||||||1
1652671200000|2022-05-16 03:20:00||1076||1075.8||1076||1075.8|3
1652671210000|2022-05-16 03:20:10|1078.3|1075.5|1077.8|1075.8|1078.3|1075.8|1077.8|1075.5|0
1652671220000|2022-05-16 03:20:20||1075.5||1074.5||1075.5||1074.5|1
1652671230000|2022-05-16 03:20:30|1077.5|1074.8|1077.3|1074.8|1077.5|1074.8|1077.3|1074.8|0
1652671240000|2022-05-16 03:20:40||1075.3||1075.3||1075.5||1075.3|0
1652671260000|2022-05-16 03:21:00||1075||1074.5||1075||1074.5|1
1652671270000|2022-05-16 03:21:10|1077|1074.8|1077|1074.5|1077|1074.8|1077|1074.5|2
1652671290000|2022-05-16 03:21:30|1076.8|1073|1076.8|1073.3|1076.8|1073.3|1076.8|1073|6
1652671300000|2022-05-16 03:21:40||1073||1073||1073||1073|0
1652671310000|2022-05-16 03:21:50|1076.3|1072.8|1076.3|1072.8|1076.3|1072.8|1076.3|1072.8|0
1652671340000|2022-05-16 03:22:20||1073||1073||1073||1073|0
1652671350000|2022-05-16 03:22:30||1072.8||1072.8||1072.8||1072.8|0
1652671360000|2022-05-16 03:22:40||1073||1072.8||1073||1072.8|0
1652671410000|2022-05-16 03:23:30|1076||1076||1076||1076||0
1652671430000|2022-05-16 03:23:50||1073||1073||1073||1073|0
1652671440000|2022-05-16 03:24:00||1073.3||1073.3||1073.3||1073.3|0
1652671470000|2022-05-16 03:24:30||1073.5||1073.5||1073.5||1073.5|0
1652671490000|2022-05-16 03:24:50|||||||||1
1652671500000|2022-05-16 03:25:00||1073.3||1073.3||1073.3||1073.3|0
1652671520000|2022-05-16 03:25:20||1073||1072.8||1073||1072.8|0
1652671560000|2022-05-16 03:26:00||1072.5||1072.5||1072.5||1072.5|0
1652671610000|2022-05-16 03:26:50||1072.8||1072.8||1072.8||1072.8|0
1652671620000|2022-05-16 03:27:00||1073||1073||1073||1073|0
1652671660000|2022-05-16 03:27:40||1074||1073||1074||1073|1
1652671680000|2022-05-16 03:28:00||1073.3||1073.3||1073.3||1073.3|0
1652671690000|2022-05-16 03:28:10||1073.5||1073.5||1073.8||1073.5|0
1652671710000|2022-05-16 03:28:30||1073.8||1073.8||1073.8||1073.8|0
1652671740000|2022-05-16 03:29:00||1073.5||1073.5||1073.5||1073.5|0
1652671750000|2022-05-16 03:29:10||1073.8||1073.5||1073.8||1073.5|0
1652671790000|2022-05-16 03:29:50||1073.8||1073.8||1073.8||1073.8|0
1652671800000|2022-05-16 03:30:00||1074||1074||1074||1074|0
1652671950000|2022-05-16 03:32:30||1074.3||1074.3||1074.3||1074.3|0
1652671960000|2022-05-16 03:32:40|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|3
1652672140000|2022-05-16 03:35:40||1073.8||1073.8||1073.8||1073.8|2
1652672150000|2022-05-16 03:35:50||1074||1073.8||1074||1073.8|1
1652672160000|2022-05-16 03:36:00||1074||1074||1074.3||1074|0
1652672210000|2022-05-16 03:36:50|||||||||1
1652672220000|2022-05-16 03:37:00||1074.3||1074.3||1074.3||1074.3|0
1652672240000|2022-05-16 03:37:20||1074.5||1074.5||1074.5||1074.3|0
1652672250000|2022-05-16 03:37:30||1074.3||1074.3||1074.3||1074|0
1652672270000|2022-05-16 03:37:50||1074||1074.8||1074.8||1074|0
1652672290000|2022-05-16 03:38:10||1074.5||1074.8||1074.8||1074.5|0
1652672300000|2022-05-16 03:38:20||1074.5||1074.5||1074.8||1074.5|0
1652672330000|2022-05-16 03:38:50||1074.3||1074.3||1074.3||1074.3|1
1652672340000|2022-05-16 03:39:00||1074.5||1074.3||1074.5||1074.3|0
1652672400000|2022-05-16 03:40:00||1074.5||1074.3||1074.5||1074.3|0
1652672430000|2022-05-16 03:40:30||1074||1074||1074.3||1074|0
1652672480000|2022-05-16 03:41:20||1074.3||1074||1074.3||1074|0
1652672500000|2022-05-16 03:41:40||1073.8||1073.8||1073.8||1073.8|0
1652672530000|2022-05-16 03:42:10||1073.5||1073.8||1073.8||1073.5|0
1652672540000|2022-05-16 03:42:20||1073.5||1073.8||1073.8||1073.5|0
1652672550000|2022-05-16 03:42:30||1073.5||1073.5||1073.5||1073.5|0
1652672560000|2022-05-16 03:42:40||1073.3||1073.3||1073.3||1073.3|0
1652672570000|2022-05-16 03:42:50|1076|1073|1076.3|1073|1076.3|1073|1076|1073|0
1652672580000|2022-05-16 03:43:00|1076|1073.3|1076.3|1073.3|1076.3|1073.3|1076|1073.3|0
1652672610000|2022-05-16 03:43:30||1073||1073||1073||1073|0
1652672620000|2022-05-16 03:43:40||1073.3||1073.3||1073.3||1073.3|0
1652672670000|2022-05-16 03:44:30||1073.5||1073.5||1073.5||1073.5|0
1652672680000|2022-05-16 03:44:40||1073.3||1073.5||1073.5||1073.3|0
1652672760000|2022-05-16 03:46:00||1074.5||1074.5||1074.5||1074.5|0
1652672770000|2022-05-16 03:46:10|1076.5|1075.3|1078|1076|1078|1076|1076.5|1075.3|13
1652672790000|2022-05-16 03:46:30|1078.8|1076.5|1078.8|1077|1078.8|1077|1078.8|1076.5|13
1652672800000|2022-05-16 03:46:40|1078.5|1076.5|1078.3|1076.5|1078.5|1076.5|1078.3|1076.5|0
1652672920000|2022-05-16 03:48:40||1075||1075||1075||1075|1
1652672930000|2022-05-16 03:48:50||1074.5||1075||1075||1074.5|0
1652672940000|2022-05-16 03:49:00||1074.8||1074.8||1074.8||1074.8|0
1652672980000|2022-05-16 03:49:40||1075||1075||1075||1075|0
1652673000000|2022-05-16 03:50:00|1078|1075.3|1078|1075.3|1078|1075.3|1078|1075.3|0
1652673050000|2022-05-16 03:50:50|1077.8|1074.8|1077.8|1074.8|1077.8|1074.8|1077.8|1074.8|1
1652673070000|2022-05-16 03:51:10||1074.5||1074.8||1074.8||1074.5|0
1652673080000|2022-05-16 03:51:20||1074.5||1074.8||1074.8||1074.5|0
1652673090000|2022-05-16 03:51:30||1075||1075||1075||1075|0
1652673100000|2022-05-16 03:51:40|1077.5|1074.8|1077.5|1074.8|1077.5|1075|1077.5|1074.8|0
1652673110000|2022-05-16 03:51:50||1075||1074.8||1075||1074.5|0
1652673120000|2022-05-16 03:52:00||1075||1075||1075||1074.8|0
1652673140000|2022-05-16 03:52:20||1074.8||1075.5||1075.8||1074.8|1
1652673150000|2022-05-16 03:52:30||1075.8||1075.5||1075.8||1075|0
1652673160000|2022-05-16 03:52:40||1075||1075.5||1075.5||1075|0
1652673170000|2022-05-16 03:52:50||1075.8||1075.3||1075.8||1075.3|0
1652673180000|2022-05-16 03:53:00||1075.5||1075.5||1075.5||1075.5|0
1652673230000|2022-05-16 03:53:50||1075.3||1075.5||1075.5||1075.3|0
1652673260000|2022-05-16 03:54:20||1075.3||1075.5||1075.5||1075.3|0
1652673290000|2022-05-16 03:54:50||1075.3||1075.3||1075.3||1075.3|0
1652673300000|2022-05-16 03:55:00||1074.3||1075.5||1075.5||1074.3|0
1652673340000|2022-05-16 03:55:40|||||||||1
1652673590000|2022-05-16 03:59:50|||||||||1
1652673710000|2022-05-16 04:01:50|||||||||1
1652673910000|2022-05-16 04:05:10|1078|1075.8|1078|1076|1078|1076|1078|1075.8|7
1652673920000|2022-05-16 04:05:20||1075.8||1076.3||1076.3||1075.8|0
1652674000000|2022-05-16 04:06:40||1076||1076.3||1076.3||1075.8|0
1652674150000|2022-05-16 04:09:10||1076||1076||1076||1076|0
1652674250000|2022-05-16 04:10:50||1075.8||1075.8||1075.8||1075.8|0
1652674480000|2022-05-16 04:14:40||1076.5||1076.5||1076.5||1076.5|2
1652674500000|2022-05-16 04:15:00|1077.8|1076|1077.8|1075.8|1077.8|1076|1077.8|1075.8|2
1652674560000|2022-05-16 04:16:00|1077.5|1075.5|1077.5|1075.5|1077.5|1075.5|1077.5|1075.5|0
1652674580000|2022-05-16 04:16:20|||||||||1
1652674590000|2022-05-16 04:16:30|1077.3|1074.5|1077.3|1074.5|1077.3|1074.5|1077.3|1074.5|5
1652674600000|2022-05-16 04:16:40|1077||1077||1077||1077||1
1652674640000|2022-05-16 04:17:20|||||||||1
1652674650000|2022-05-16 04:17:30||1074.8||1074.5||1074.8||1074.5|0
1652674660000|2022-05-16 04:17:40||1074.3||1074.3||1074.3||1074.3|0
1652674680000|2022-05-16 04:18:00||1074||1074||1074||1074|0
1652674790000|2022-05-16 04:19:50|||||||||1
1652674820000|2022-05-16 04:20:20||1074.3||1074.3||1074.3||1074.3|0
1652675020000|2022-05-16 04:23:40||1074||1074||1074||1074|0
1652675030000|2022-05-16 04:23:50||1073.8||1073.8||1073.8||1073.8|0
1652675130000|2022-05-16 04:25:30||1073.5||1073.5||1073.5||1073.5|0
1652675160000|2022-05-16 04:26:00|1076.8||1076.8||1076.8||1076.8||0
1652675470000|2022-05-16 04:31:10||1074.5||1074.5||1074.5||1074.5|0
1652675480000|2022-05-16 04:31:20||1073.5||1073.5||1073.5||1073.5|4
1652675490000|2022-05-16 04:31:30|1076.5|1073|1076.5|1073.3|1076.5|1073.3|1076.5|1073|0
1652675500000|2022-05-16 04:31:40||1073||1073.3||1073.3||1073|0
1652675510000|2022-05-16 04:31:50||1073.5||1073.3||1073.5||1073|0
1652675520000|2022-05-16 04:32:00||1073||1073||1073||1073|0
1652675530000|2022-05-16 04:32:10||1072.8||1073||1073||1072.8|0
1652675540000|2022-05-16 04:32:20||1072.8||1072.8||1072.8||1072.8|0
1652675560000|2022-05-16 04:32:40||1073||1073||1073||1073|0
1652675580000|2022-05-16 04:33:00||1073.3||1073.3||1073.3||1073.3|0
1652675610000|2022-05-16 04:33:30|1076|1073|1075.8|1073|1076|1073|1075.8|1073|0
1652675630000|2022-05-16 04:33:50||1072.8||1072.8||1072.8||1072.8|0
1652675640000|2022-05-16 04:34:00|1075.5|1072.5|1075|1072.5|1075.5|1072.5|1075|1072.5|5
1652675650000|2022-05-16 04:34:10|1074.8||1075||1075||1074.8||0
1652676010000|2022-05-16 04:40:10|1074.8||1074.8||1074.8||1074.8||0
1652676040000|2022-05-16 04:40:40|1074.3|1071.5|1073.3|1071|1074.3|1071.5|1073.3|1070.8|6
1652676050000|2022-05-16 04:40:50|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.3|1
1652676060000|2022-05-16 04:41:00|1072.3|1069.8|1072.3|1069.5|1072.3|1070|1072.3|1069.5|4
1652676070000|2022-05-16 04:41:10||1069.8||1069.8||1069.8||1069.5|0
1652676080000|2022-05-16 04:41:20||1069.5||1069.5||1069.8||1069.5|0
1652676090000|2022-05-16 04:41:30||1069.8||1069.8||1069.8||1069.5|0
1652676100000|2022-05-16 04:41:40||1069.5||1069.8||1069.8||1069.5|0
1652676110000|2022-05-16 04:41:50||1069.5||1069.8||1069.8||1069.5|0
1652676120000|2022-05-16 04:42:00||1069.5||1069.5||1069.8||1069.5|0
1652676130000|2022-05-16 04:42:10||1069.8||1069.5||1069.8||1069.5|0
1652676150000|2022-05-16 04:42:30||1069.8||1069.8||1069.8||1069.8|0
1652676160000|2022-05-16 04:42:40||1069.5||1069.5||1069.8||1069.5|0
1652676210000|2022-05-16 04:43:30||1069.8||1069.5||1069.8||1069.5|0
1652676230000|2022-05-16 04:43:50||1069.8||1069.8||1069.8||1069.8|0
1652676240000|2022-05-16 04:44:00||1069.5||1069.5||1069.8||1069.5|0
1652676270000|2022-05-16 04:44:30|1072|1069.8|1072|1069.5|1072|1069.8|1072|1069.5|3
1652676290000|2022-05-16 04:44:50|1071.8||1071.8||1071.8||1071.8||1
1652676300000|2022-05-16 04:45:00||1069.8||1069.5||1069.8||1069.5|0
1652676310000|2022-05-16 04:45:10||1069.8||1069.5||1069.8||1069.5|0
1652676320000|2022-05-16 04:45:20||1069.8||1069.5||1069.8||1069.5|0
1652676390000|2022-05-16 04:46:30|1072.5|1070|1072.5|1070|1072.5|1070|1072.5|1070|3
1652676400000|2022-05-16 04:46:40|1073|1070.3|1073|1070.3|1073|1070.5|1072.8|1070|0
1652676410000|2022-05-16 04:46:50||1070.5||1070.5||1070.5||1070|0
1652676420000|2022-05-16 04:47:00||1070.3||1070.3||1070.3||1070.3|0
1652676430000|2022-05-16 04:47:10||1070.5||1070.5||1070.5||1070.3|0
1652676450000|2022-05-16 04:47:30||1070.3||1070.5||1070.5||1070.3|0
1652676480000|2022-05-16 04:48:00||1070.3||1070.5||1070.5||1070.3|0
1652676610000|2022-05-16 04:50:10||1070.3||1070.3||1070.3||1070.3|0
1652676720000|2022-05-16 04:52:00||1070||1070.3||1070.3||1070|0
1652676730000|2022-05-16 04:52:10||1070||1070||1070||1070|0
1652677000000|2022-05-16 04:56:40||1069.5||1069.5||1069.5||1069.5|0
1652677080000|2022-05-16 04:58:00|1072.8|1069.8|1072.8|1069.8|1072.8|1069.8|1072.8|1069.8|0
1652677190000|2022-05-16 04:59:50||1071||1071||1071||1071|2
1652677200000|2022-05-16 05:00:00|1072.5|1070.3|1072.5|1069.5|1072.5|1070.3|1072.5|1069.5|8
1652677260000|2022-05-16 05:01:00|||||||||1
1652677280000|2022-05-16 05:01:20|1072.8||1072.8||1072.8||1072.8||2
1652677380000|2022-05-16 05:03:00|1073.3||1073.3||1073.3||1073.3||0
1652677480000|2022-05-16 05:04:40|1073||1073||1073||1073||0
1652677590000|2022-05-16 05:06:30|1072.5||1072.3||1072.5||1072.3||2
1652677750000|2022-05-16 05:09:10||1069.8||1069.8||1069.8||1069.8|0
1652677770000|2022-05-16 05:09:30|1072.5|1070|1072.5|1069.8|1072.5|1070|1072.5|1069.8|2
1652677780000|2022-05-16 05:09:40||1070||1070||1070||1070|0
1652677790000|2022-05-16 05:09:50||1069.8||1069.8||1069.8||1069.8|0
1652677810000|2022-05-16 05:10:10||1069.5||1069.5||1069.5||1069.5|0
1652677870000|2022-05-16 05:11:10||1069.8||1069.8||1069.8||1069.8|0
1652677900000|2022-05-16 05:11:40||1069.5||1069.5||1069.5||1069.5|0
1652677980000|2022-05-16 05:13:00||1070||1070||1070||1070|0
1652678000000|2022-05-16 05:13:20||1070.3||1070.3||1070.3||1070.3|0
1652678020000|2022-05-16 05:13:40|1073.3|1070.5|1074.3|1071.3|1074.3|1071.3|1073.3|1070.5|2
1652678030000|2022-05-16 05:13:50||1071||1071||1071||1071|0
1652678080000|2022-05-16 05:14:40|1074||1074||1074.3||1074||0
1652678090000|2022-05-16 05:14:50|1074.3|1070.8|1074.3|1070.8|1074.3|1070.8|1074.3|1070.8|0
1652678110000|2022-05-16 05:15:10||1070.5||1070.5||1070.5||1070.5|0
1652678130000|2022-05-16 05:15:30||1070.3||1070.3||1070.3||1070.3|0
1652678170000|2022-05-16 05:16:10||1070.5||1070.5||1070.5||1070.5|0
1652678480000|2022-05-16 05:21:20||1070.8||1070.8||1070.8||1070.8|0
1652678610000|2022-05-16 05:23:30||1070.5||1070.8||1070.8||1070.5|0
1652678620000|2022-05-16 05:23:40||1070.5||1070.8||1070.8||1070.5|0
1652678640000|2022-05-16 05:24:00||1070.5||1070.8||1070.8||1070.5|0
1652678650000|2022-05-16 05:24:10||1070.5||1070.5||1070.5||1070.5|0
1652678680000|2022-05-16 05:24:40||1070.8||1070.8||1070.8||1070.8|0
1652678700000|2022-05-16 05:25:00||1070.5||1070.8||1070.8||1070.5|0
1652678710000|2022-05-16 05:25:10||1070.5||1070.5||1070.5||1070.5|0
1652678720000|2022-05-16 05:25:20||1070.8||1070.8||1070.8||1070.8|0
1652678730000|2022-05-16 05:25:30||1070.5||1070.5||1070.8||1070.5|0
1652678830000|2022-05-16 05:27:10||1070.8||1070.8||1070.8||1070.8|0
1652678860000|2022-05-16 05:27:40||1070.5||1070.8||1070.8||1070.5|0
1652679000000|2022-05-16 05:30:00|1074||1074||1074||1074||0
1652679240000|2022-05-16 05:34:00|1074.3|1071|1074.3|1071.5|1074.3|1071.5|1074.3|1071|4
1652679310000|2022-05-16 05:35:10|1074.5||1074.5||1074.5||1074.5||3
1652679320000|2022-05-16 05:35:20||1071.8||1071.5||1071.8||1071.5|0
1652679330000|2022-05-16 05:35:30|1075|1071.8|1076.5|1072|1076.8|1072|1075|1071.5|1
1652679340000|2022-05-16 05:35:40||1072.3||1072||1072.3||1071.8|0
1652679360000|2022-05-16 05:36:00||1072.3||1072.3||1072.3||1072.3|0
1652679380000|2022-05-16 05:36:20||1072.5||1072.5||1072.5||1072.3|0
1652679400000|2022-05-16 05:36:40||1072.3||1072.3||1072.3||1072.3|0
1652679480000|2022-05-16 05:38:00||1072.5||1072.5||1072.5||1072.5|0
1652679540000|2022-05-16 05:39:00||1073||1073||1073||1073|0
1652679560000|2022-05-16 05:39:20||1073.3||1073.5||1073.5||1073.3|0
1652679690000|2022-05-16 05:41:30|1076.3|1072.8|1075.5|1072.5|1076.3|1072.8|1075.5|1072.5|1
1652679710000|2022-05-16 05:41:50|1076|1072.3|1075.8|1072.3|1076|1072.3|1075.8|1072.3|3
1652679720000|2022-05-16 05:42:00||1072.5||1072.5||1072.5||1072.5|0
1652679730000|2022-05-16 05:42:10||1073||1073||1073||1073|0
1652679760000|2022-05-16 05:42:40||1072.5||1072.5||1072.5||1072.5|0
1652679800000|2022-05-16 05:43:20||1072.8||1072.8||1072.8||1072.8|0
1652679820000|2022-05-16 05:43:40||1072.5||1072.5||1072.5||1072.5|0
1652679850000|2022-05-16 05:44:10|||||||||6
1652679870000|2022-05-16 05:44:30||1072.8||1072.8||1072.8||1072.8|0
1652679910000|2022-05-16 05:45:10|1076.5|1073.8|1076.5|1073.8|1076.5|1073.8|1076.5|1073.8|5
1652679940000|2022-05-16 05:45:40|1076.3|1072.8|1075.8|1072.8|1076.3|1072.8|1075.8|1072.8|0
1652679950000|2022-05-16 05:45:50|1077.3|1075|1077.3|1075|1077.3|1075|1077.3|1075|7
1652679960000|2022-05-16 05:46:00|1077||1077||1077||1077||0
1652679970000|2022-05-16 05:46:10|1078.3||1077.5||1078.3||1077.5||0
1652679980000|2022-05-16 05:46:20|1078||1077.5||1078||1077.5||0
1652679990000|2022-05-16 05:46:30|1077.3||1077||1077.3||1077||0
1652680000000|2022-05-16 05:46:40|1077.3||1076.8||1077.3||1076.8||0
1652680010000|2022-05-16 05:46:50|1077||1077.3||1077.5||1076.8||0
1652680020000|2022-05-16 05:47:00|1077||1077.3||1077.5||1076.8||5
1652680030000|2022-05-16 05:47:10|1077||1077.5||1077.5||1077||0
1652680040000|2022-05-16 05:47:20|1077.3||1077.5||1077.5||1077.3||0
1652680060000|2022-05-16 05:47:40|1077.3||1077.3||1077.3||1077.3||0
1652680080000|2022-05-16 05:48:00|1078.3||1078||1078.3||1078||0
1652680100000|2022-05-16 05:48:20|1078.3||1078||1078.3||1078||0
1652680120000|2022-05-16 05:48:40|1077.8||1078||1078||1077.8||0
1652680130000|2022-05-16 05:48:50|1077.8||1077.8||1078.3||1077.8||0
1652680200000|2022-05-16 05:50:00|1078||1078||1078||1078||5
1652680280000|2022-05-16 05:51:20|||||||||6
1652680290000|2022-05-16 05:51:30|1077.8||1077.8||1077.8||1077.8||0
1652680300000|2022-05-16 05:51:40|1077.5||1077.5||1077.5||1077.5||0
1652680310000|2022-05-16 05:51:50|1077.8||1077.8||1077.8||1077.5||6
1652680330000|2022-05-16 05:52:10|1077.5||1077.5||1077.5||1077.5||0
1652680400000|2022-05-16 05:53:20|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|5
1652680410000|2022-05-16 05:53:30||1076||1075.5||1076||1075.5|0
1652680430000|2022-05-16 05:53:50|1078.8||1078.8||1078.8||1078.8||2
1652680450000|2022-05-16 05:54:10|1078.5||1078.5||1078.5||1078.5||0
1652680490000|2022-05-16 05:54:50|1078|1075.3|1078|1075.3|1078|1075.3|1078|1075.3|2
1652680530000|2022-05-16 05:55:30||1075||1075||1075||1075|0
1652680620000|2022-05-16 05:57:00||1075.3||1075.3||1075.3||1075.3|1
1652680630000|2022-05-16 05:57:10|1079.3|1077|1079|1077|1079.5|1077|1079|1077|4
1652680640000|2022-05-16 05:57:20|1078.8|1075.3|1078.8|1075.3|1078.8|1075.3|1078.8|1075.3|0
1652680690000|2022-05-16 05:58:10|1079|1075.8|1079.5|1076|1079.8|1076|1079|1075.8|1
1652680700000|2022-05-16 05:58:20|1079.3||1079||1079.3||1079||0
1652680710000|2022-05-16 05:58:30|1080|1076.3|1079.8|1078|1080|1078|1079.8|1076.3|4
1652680720000|2022-05-16 05:58:40|1080.5||1080.3||1080.5||1080.3||0
1652680730000|2022-05-16 05:58:50|1080||1080||1080||1080||0
1652680740000|2022-05-16 05:59:00|1080.3|1077|1079.8|1077|1080.3|1077|1079.8|1077|11
1652680750000|2022-05-16 05:59:10|1079.5|1077.3|1079.8|1077.3|1079.8|1077.3|1079.5|1077|0
1652680780000|2022-05-16 05:59:40||1077.5||1077.3||1077.5||1077.3|0
1652680790000|2022-05-16 05:59:50|1079.5||1079.8||1079.8||1079.5||0
1652680800000|2022-05-16 06:00:00|1079.5|1077.5|1079.8|1077.5|1079.8|1077.5|1078.8|1077.5|1
1652680810000|2022-05-16 06:00:10|1080|1077.8|1079.8|1077.8|1080|1077.8|1079.8|1077.8|0
1652680820000|2022-05-16 06:00:20|1079.3||1079.3||1079.3||1079.3||0
1652680830000|2022-05-16 06:00:30|1080.3|1078|1080|1078|1080.3|1078|1080|1078|2
1652680840000|2022-05-16 06:00:40|1079.8|1077.8|1079.5|1077.8|1079.8|1077.8|1079.5|1077.8|0
1652680860000|2022-05-16 06:01:00|1079.3|1077.3|1079|1076.8|1079.3|1077.3|1078.8|1076.8|0
1652680870000|2022-05-16 06:01:10|1078.8|1076.5|1078.5|1076.8|1078.8|1076.8|1078.5|1076.5|0
1652680880000|2022-05-16 06:01:20||1077||1077||1077||1076.5|0
1652680890000|2022-05-16 06:01:30|1078.3|1076.5|1078|1076|1078.3|1076.5|1078|1076|3
1652680900000|2022-05-16 06:01:40||1076.3||1076||1076.3||1076|0
1652680910000|2022-05-16 06:01:50||1075.8||1076||1076||1075.8|0
1652680920000|2022-05-16 06:02:00|1077.8|1075.8|1077.8|1076|1077.8|1076|1077.8|1075.8|1
1652680930000|2022-05-16 06:02:10||1075.8||1075.8||1076||1075.8|0
1652680940000|2022-05-16 06:02:20|1077.5|1076|1077.5|1075.8|1077.8|1076|1077.5|1075.5|0
1652680950000|2022-05-16 06:02:30||1075.5||1075.5||1075.8||1075.5|0
1652680960000|2022-05-16 06:02:40||1075.8||1075.8||1075.8||1075.5|0
1652680980000|2022-05-16 06:03:00|1078|1076|1077.8|1075.8|1078|1076.3|1077.5|1075.5|2
1652680990000|2022-05-16 06:03:10|1077.5|1075.5|1077.5|1075.5|1077.8|1075.5|1077.5|1075.5|0
1652681000000|2022-05-16 06:03:20|1077.3|1075.3|1077.5|1075.5|1077.8|1075.8|1077.3|1075.3|0
1652681010000|2022-05-16 06:03:30|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|0
1652681020000|2022-05-16 06:03:40|1078|1076|1078.3|1076.3|1078.3|1076.3|1078|1075.8|0
1652681050000|2022-05-16 06:04:10|1078.5|1076.8|1078.5|1076.5|1078.5|1076.8|1078.5|1076.3|0
1652681070000|2022-05-16 06:04:30|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|0
1652681080000|2022-05-16 06:04:40|1077.8|1075.8|1077.5|1075.8|1077.8|1075.8|1077.5|1075.8|0
1652681090000|2022-05-16 06:04:50|1077|1075.5|1077|1075.3|1077|1075.5|1077|1075.3|0
1652681100000|2022-05-16 06:05:00|1076.8|1075|1076.8|1075|1076.8|1075|1076.8|1075|0
1652681150000|2022-05-16 06:05:50|||||||||2
1652681160000|2022-05-16 06:06:00||1075.3||1075.3||1075.3||1075.3|1
1652681170000|2022-05-16 06:06:10|1077.3||1077.3||1077.5||1077.3||1
1652681180000|2022-05-16 06:06:20|1077|1075|1077|1075|1077|1075|1077|1075|1
1652681190000|2022-05-16 06:06:30|1076.8|1073.8|1075.8|1073.8|1076.8|1073.8|1075.8|1073.8|16
1652681210000|2022-05-16 06:06:50|1076|1074|1076.3|1074|1076.3|1074|1075.8|1073.8|1
1652681220000|2022-05-16 06:07:00|1076|1073.8|1076|1073.8|1076|1074|1076|1073.8|0
1652681240000|2022-05-16 06:07:20|1075.8|1073.5|1075.3|1073.5|1075.8|1073.5|1075.3|1073.5|0
1652681260000|2022-05-16 06:07:40|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|6
1652681270000|2022-05-16 06:07:50|1076|1074|1076|1074.3|1076|1074.3|1076|1074|1
1652681280000|2022-05-16 06:08:00|1075.8|1074|1075.5|1073.8|1075.8|1074|1075.5|1073.8|1
1652681290000|2022-05-16 06:08:10|1075.8||1075.8||1075.8||1075.8||0
1652681340000|2022-05-16 06:09:00|1075.5|1072.8|1074|1072.3|1075.5|1072.8|1074|1072.3|1
1652681350000|2022-05-16 06:09:10|1074.8|1072.5|1074|1072|1074.8|1072.5|1074|1072|5
1652681360000|2022-05-16 06:09:20|1073.8||1073.8||1073.8||1073.8||0
1652681370000|2022-05-16 06:09:30||1072.3||1072.3||1072.3||1072.3|0
1652681380000|2022-05-16 06:09:40|1074.5|1072|1074.5|1072.5|1074.5|1072.5|1074.5|1072|1
1652681390000|2022-05-16 06:09:50|1074.8|1072.8|1074.8|1072.5|1075|1073|1074.8|1072.5|0
1652681400000|2022-05-16 06:10:00|1075|1073|1074.5|1072.5|1075|1073|1074.5|1072.5|1
1652681410000|2022-05-16 06:10:10|1074.3||1074.5||1074.5||1074.3||0
1652681420000|2022-05-16 06:10:20|1074.3|1072.3|1074.3|1072.3|1074.5|1072.5|1074|1072.3|0
1652681430000|2022-05-16 06:10:30|1074|1072|1073.8|1071.8|1074|1072|1073.8|1071.5|0
1652681440000|2022-05-16 06:10:40|1073.5|1071.5|1073.3|1071.5|1073.5|1071.5|1073.3|1071.5|0
1652681450000|2022-05-16 06:10:50|||||||||1
1652681460000|2022-05-16 06:11:00|1073|1071.8|1073|1071.3|1073|1071.8|1073|1071|1
1652681470000|2022-05-16 06:11:10|1073.5|1071.5|1073.8|1071.8|1073.8|1071.8|1073.5|1071.5|2
1652681480000|2022-05-16 06:11:20|1073.5|1071.5|1073.5|1071.8|1073.5|1071.8|1073.5|1071.5|0
1652681500000|2022-05-16 06:11:40||1072||1072||1072||1072|0
1652681510000|2022-05-16 06:11:50|1073.3|1071.5|1073.3|1071.3|1073.3|1071.5|1073.3|1071.3|1
1652681520000|2022-05-16 06:12:00|1073||1073||1073||1073||0
1652681530000|2022-05-16 06:12:10|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1070.8|4
1652681550000|2022-05-16 06:12:30|1072.3|1070.3|1072.3|1070.5|1072.3|1070.5|1072.3|1070.3|7
1652681560000|2022-05-16 06:12:40||1070.3||1070.8||1070.8||1070.3|0
1652681570000|2022-05-16 06:12:50||1070.5||1070.5||1070.5||1070.5|1
1652681580000|2022-05-16 06:13:00|1072.5|1070.8|1072.5|1070.5|1072.5|1070.8|1072.5|1070.3|1
1652681590000|2022-05-16 06:13:10||1070.3||1070.3||1070.5||1070.3|0
1652681600000|2022-05-16 06:13:20|1073|1070.5|1073|1070.8|1073.3|1070.8|1072.8|1070.3|0
1652681610000|2022-05-16 06:13:30|1073.3||1073.3||1073.3||1073.3||0
1652681620000|2022-05-16 06:13:40|1073.5|1071.3|1073.3|1071|1073.8|1071.5|1073|1071|2
1652681630000|2022-05-16 06:13:50|1073.5|1071.3|1073.3|1071.3|1073.5|1071.5|1073.3|1071|0
1652681640000|2022-05-16 06:14:00||1071.5||1071.8||1071.8||1071|1
1652681650000|2022-05-16 06:14:10||1071.5||1071.5||1071.5||1071.5|0
1652681660000|2022-05-16 06:14:20|1074.5|1072.3|1074.3|1072|1074.5|1072.3|1074.3|1072|6
1652681670000|2022-05-16 06:14:30|1074|1071.8|1074.5|1072.3|1074.5|1072.3|1074|1071.8|0
1652681680000|2022-05-16 06:14:40||1072.5||1072.8||1072.8||1072.5|0
1652681690000|2022-05-16 06:14:50||1072.5||1072.8||1072.8||1072.5|0
1652681700000|2022-05-16 06:15:00|1075.3|1073.3|1075|1073.3|1075.5|1073.3|1074.5|1073|2
1652681710000|2022-05-16 06:15:10|1074.8||1074.8||1074.8||1074.8||0
1652681720000|2022-05-16 06:15:20|1075|1073|1075|1073|1075|1073|1075|1073|1
1652681730000|2022-05-16 06:15:30|1074.8|1072.8|1074.8|1073|1074.8|1073|1074.5|1072.8|0
1652681740000|2022-05-16 06:15:40||1072.8||1072.8||1072.8||1072.8|0
1652681750000|2022-05-16 06:15:50||1073||1073||1073||1073|0
1652681780000|2022-05-16 06:16:20|1074.5||1074.5||1074.5||1074.5||0
1652681790000|2022-05-16 06:16:30|1074.3|1072.5|1073.5|1071.3|1074.3|1072.5|1073.5|1071.3|9
1652681800000|2022-05-16 06:16:40|1073.3|1071.5|1073|1070.8|1073.3|1071.5|1073|1070.8|0
1652681810000|2022-05-16 06:16:50|1072.8||1072.8||1073||1072.8||0
1652681870000|2022-05-16 06:17:50|1073.5|1071.3|1074.3|1072.5|1074.5|1072.5|1073.5|1071.3|1
1652681880000|2022-05-16 06:18:00|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072.3|0
1652681890000|2022-05-16 06:18:10|1074.8|1072.5|1074.5|1072.5|1074.8|1072.5|1074.5|1072.5|1
1652681900000|2022-05-16 06:18:20|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|0
1652681920000|2022-05-16 06:18:40|1074.5||1074.5||1074.5||1074.5||0
1652681930000|2022-05-16 06:18:50|1074.8|1073|1075.5|1073.5|1075.5|1073.5|1074.5|1073|0
1652681940000|2022-05-16 06:19:00|1075.8|1073.8|1075.8|1074|1075.8|1074|1075.3|1073.8|0
1652681950000|2022-05-16 06:19:10|1076|1074.3|1076.3|1074.8|1076.3|1074.8|1076|1074.3|1
1652681970000|2022-05-16 06:19:30|1077|1075.3|1077|1075.3|1077|1075.3|1077|1075.3|2
1652681980000|2022-05-16 06:19:40|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|0
1652681990000|2022-05-16 06:19:50|1077.5|1075.8|1078.3|1076.3|1079|1077.5|1077.5|1075.8|11
1652682000000|2022-05-16 06:20:00|1078|1076|1077.8|1075.8|1078|1076|1077.8|1075.8|1
1652682010000|2022-05-16 06:20:10|||||||||1
1652682070000|2022-05-16 06:21:10|1078|1076.3|1078|1076.3|1078|1076.3|1078|1076.3|0
1652682090000|2022-05-16 06:21:30|1078.5|1076.5|1078.5|1076.5|1078.5|1076.8|1078.5|1076.5|2
1652682100000|2022-05-16 06:21:40||1076.8||1076.5||1076.8||1076.5|0
1652682110000|2022-05-16 06:21:50|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|0
1652682120000|2022-05-16 06:22:00|1078|1076|1079|1077.3|1079|1077.3|1078|1076|6
1652682130000|2022-05-16 06:22:10||1077.5||1077.5||1077.5||1077.5|0
1652682140000|2022-05-16 06:22:20|1079.5|1077.3|1079.3|1077.5|1079.5|1077.5|1079.3|1077.3|6
1652682150000|2022-05-16 06:22:30|1079|1076.5|1078.3|1076.8|1079|1076.8|1078.3|1076.5|11
1652682160000|2022-05-16 06:22:40|1078.5|1077|1079.5|1077.5|1079.5|1077.5|1078.5|1077|11
1652682170000|2022-05-16 06:22:50|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1652682230000|2022-05-16 06:23:50|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|10
1652682240000|2022-05-16 06:24:00|1080.3|1078.5|1080.3|1078.3|1080.3|1078.5|1080|1078.3|2
1652682250000|2022-05-16 06:24:10||1078.5||1078.5||1078.5||1078.5|0
1652682260000|2022-05-16 06:24:20|1080|1078.3|1079.8|1078|1080|1078.3|1079.8|1078|0
1652682280000|2022-05-16 06:24:40|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|0
1652682290000|2022-05-16 06:24:50|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1077|11
1652682300000|2022-05-16 06:25:00|1078.5|1076.8|1078|1076.5|1078.5|1076.8|1078|1076.5|0
1652682310000|2022-05-16 06:25:10|1078.5|1076.8|1078.3|1076.5|1078.5|1076.8|1078.3|1076.5|1
1652682340000|2022-05-16 06:25:40|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|2
1652682360000|2022-05-16 06:26:00|1078.3||1078.5||1078.5||1078.3||1
1652682430000|2022-05-16 06:27:10|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|2
1652682440000|2022-05-16 06:27:20|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.3|1077.8|1
1652682450000|2022-05-16 06:27:30|1079.3||1079.3||1079.3||1079.3||0
1652682460000|2022-05-16 06:27:40|1079|1077|1078.5|1077|1079|1077|1078.5|1077|1
1652682480000|2022-05-16 06:28:00||1076.8||1076.8||1076.8||1076.8|0
1652682500000|2022-05-16 06:28:20|1078.3|1077.3|1079|1077.3|1079.3|1077.5|1078.3|1077.3|11
1652682530000|2022-05-16 06:28:50|1078.8||1078.8||1078.8||1078.8||0
1652682540000|2022-05-16 06:29:00|1078.5|1077|1078.5|1076.8|1078.5|1077|1078.5|1076.8|1
1652682560000|2022-05-16 06:29:20|1079.5|1077.8|1079.3|1077.8|1079.5|1077.8|1079.3|1077.8|3
1652682570000|2022-05-16 06:29:30|1079.8|1078.3|1080|1078.3|1080|1078.3|1079.8|1078|1
1652682580000|2022-05-16 06:29:40||1078.5||1078.5||1078.5||1078.5|0
1652682590000|2022-05-16 06:29:50||1078.3||1078.3||1078.3||1078.3|0
1652682600000|2022-05-16 06:30:00|1079.8|1078.5|1079.8|1078.3|1079.8|1078.5|1079.8|1078.3|0
1652682620000|2022-05-16 06:30:20|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|15
1652682630000|2022-05-16 06:30:30|1081.8|1080|1081.3|1079.8|1081.8|1080|1081.3|1079.8|8
1652682640000|2022-05-16 06:30:40|1082|1080.3|1081.8|1080|1082|1080.3|1081.8|1080|1
1652682650000|2022-05-16 06:30:50|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|3
1652682660000|2022-05-16 06:31:00||1080.8||1080.8||1080.8||1080.8|2
1652682680000|2022-05-16 06:31:20||1080.5||1080.5||1080.5||1080.5|1
1652682700000|2022-05-16 06:31:40|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1079.8|0
1652682720000|2022-05-16 06:32:00|1082.3|1080.5|1083.3|1081.3|1084|1082|1082.3|1080.5|22
1652682730000|2022-05-16 06:32:10||1081.5||1081.5||1081.5||1081.5|0
1652682740000|2022-05-16 06:32:20||1081.3||1081.3||1081.3||1081.3|0
1652682750000|2022-05-16 06:32:30|1083||1083||1083||1083||0
1652682760000|2022-05-16 06:32:40||1081||1081||1081||1081|0
1652682780000|2022-05-16 06:33:00|1082.8||1082.8||1082.8||1082.8||0
1652682790000|2022-05-16 06:33:10||1080.8||1081.5||1081.5||1080.8|0
1652682810000|2022-05-16 06:33:30||1081||1081||1081.3||1081|1
1652682840000|2022-05-16 06:34:00|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|0
1652682860000|2022-05-16 06:34:20||1080.5||1080.5||1080.5||1080.5|0
1652682870000|2022-05-16 06:34:30||1080.8||1080.8||1080.8||1080.8|0
1652682880000|2022-05-16 06:34:40|1082.3|1080.5|1081.8|1080|1082.3|1080.5|1081.8|1080|8
1652682900000|2022-05-16 06:35:00|1081.5|1079.8|1081.3|1079.8|1081.5|1079.8|1081.3|1079.3|0
1652682910000|2022-05-16 06:35:10|1082|1080|1082|1080|1082|1080|1082|1080|4
1652682920000|2022-05-16 06:35:20||1080.3||1080.3||1080.3||1080.3|0
1652682940000|2022-05-16 06:35:40|1081.8|1079.8|1082|1080.3|1082|1080.3|1081.5|1079.5|3
1652682950000|2022-05-16 06:35:50|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1080|0
1652682960000|2022-05-16 06:36:00|1081.5|1080.3|1081.5|1079.8|1081.5|1080.3|1081.5|1079.8|0
1652682970000|2022-05-16 06:36:10|1081.3|1079.5|1081.3|1079.8|1081.3|1079.8|1081.3|1079.5|1
1652682990000|2022-05-16 06:36:30|1081.8|1080|1082.5|1081|1082.8|1081|1081.5|1079.8|3
1652683000000|2022-05-16 06:36:40|1082.3|1080.8|1082.5|1080.5|1082.5|1080.8|1082.3|1080.5|0
1652683010000|2022-05-16 06:36:50|1082.3||1082.3||1082.3||1082.3||0
1652683020000|2022-05-16 06:37:00||1080.8||1080.5||1080.8||1080.5|0
1652683030000|2022-05-16 06:37:10||1080.8||1080.8||1080.8||1080.8|0
1652683040000|2022-05-16 06:37:20|1082.8|1081|1082.8|1081|1082.8|1081|1082.8|1081|1
1652683050000|2022-05-16 06:37:30|1083|1081.3|1083.3|1081.3|1083.3|1081.3|1083|1081.3|0
1652683060000|2022-05-16 06:37:40|1083||1083||1083.3||1083||0
1652683070000|2022-05-16 06:37:50||1081||1081||1081||1081|0
1652683080000|2022-05-16 06:38:00|1082.8|1081.3|1082.8|1081|1082.8|1081.3|1082.8|1081|0
1652683140000|2022-05-16 06:39:00|1082.5||1082.5||1082.5||1082.5||0
1652683180000|2022-05-16 06:39:40|1083.5|1081.5|1084.3|1082.5|1084.3|1082.5|1083.5|1081.5|2
1652683190000|2022-05-16 06:39:50|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.3|1082.8|0
1652683200000|2022-05-16 06:40:00|1085|1083|1084|1082.3|1085|1083|1084|1082|0
1652683220000|2022-05-16 06:40:20||1082.5||1082.5||1082.5||1082.5|0
1652683230000|2022-05-16 06:40:30|1083.8|1082.3|1083.3|1081.5|1083.8|1082.3|1083.3|1081.3|0
1652683240000|2022-05-16 06:40:40|1083||1083||1083||1083||0
1652683250000|2022-05-16 06:40:50|1083.5||1083.5||1083.5||1083.5||1
1652683260000|2022-05-16 06:41:00|1083.3||1083||1083.3||1083||0
1652683270000|2022-05-16 06:41:10|1083.8|1081.8|1083.5|1081.8|1083.8|1081.8|1083.5|1081.8|2
1652683290000|2022-05-16 06:41:30||1082||1082||1082||1082|0
1652683300000|2022-05-16 06:41:40|1084||1084||1084||1084||1
1652683310000|2022-05-16 06:41:50|1083.8|1081.8|1083.5|1081.8|1083.8|1081.8|1083.5|1081.8|2
1652683320000|2022-05-16 06:42:00|1083.3|1081.5|1082.8|1081|1083.3|1081.5|1082.8|1081|1
1652683330000|2022-05-16 06:42:10|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|0
1652683340000|2022-05-16 06:42:20|1082.8|1080.5|1082.3|1080.5|1082.8|1080.5|1082.3|1080.5|0
1652683360000|2022-05-16 06:42:40||1080.8||1080.8||1080.8||1080.8|0
1652683370000|2022-05-16 06:42:50||1080.5||1080.5||1080.5||1080.5|0
1652683430000|2022-05-16 06:43:50||1080.3||1080.5||1080.5||1080.3|1
1652683440000|2022-05-16 06:44:00|1082|1080.3|1081.5|1079.5|1082|1080.3|1080.8|1079|12
1652683450000|2022-05-16 06:44:10|1081.3|1079.8|1081.3|1079.5|1081.3|1080|1081.3|1079.5|8
1652683460000|2022-05-16 06:44:20|1081|1079.3|1081|1079.3|1081|1079.3|1081|1079.3|0
1652683470000|2022-05-16 06:44:30|1081.5|1079.8|1082|1080.3|1082|1080.3|1081.5|1079.8|5
1652683480000|2022-05-16 06:44:40|1082.3||1082||1082.3||1082||0
1652683490000|2022-05-16 06:44:50|1081.8|1080|1081.5|1079.8|1081.8|1080|1081.5|1079.8|0
1652683500000|2022-05-16 06:45:00|1081.3|1079.5|1080.8|1079.3|1081.3|1079.5|1080.8|1079.3|1
1652683510000|2022-05-16 06:45:10|1081|1079.5|1081.5|1079.8|1081.8|1080|1081|1079.5|2
1652683520000|2022-05-16 06:45:20|1081.3|1079.5|1081.8|1079.8|1081.8|1079.8|1080.8|1079.3|2
1652683530000|2022-05-16 06:45:30|1082|1080|1081.8|1079.8|1082|1080|1081.8|1079.8|0
1652683550000|2022-05-16 06:45:50|1082|1080|1082|1080|1082|1080|1082|1080|0
1652683560000|2022-05-16 06:46:00|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|0
1652683580000|2022-05-16 06:46:20|1081.5|1079.5|1081|1079.5|1081.5|1079.5|1081|1079.5|1
1652683600000|2022-05-16 06:46:40|1080.8|1079.3|1080.8|1079|1080.8|1079.3|1080.5|1079|17
1652683610000|2022-05-16 06:46:50|1081|1079.3|1081|1079.3|1081|1079.3|1080.8|1079.3|1
1652683620000|2022-05-16 06:47:00|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1
1652683630000|2022-05-16 06:47:10|1081|1079.3|1081.3|1079.5|1081.3|1079.5|1081|1079.3|0
1652683660000|2022-05-16 06:47:40|1081.5|1079.8|1081.8|1080|1081.8|1080|1081.5|1079.8|0
1652683670000|2022-05-16 06:47:50|1082|1080.3|1082.3|1080.3|1082.3|1080.3|1082|1080.3|0
1652683680000|2022-05-16 06:48:00|1082|1080|1081.5|1079.5|1082|1080|1081.5|1079.5|0
1652683700000|2022-05-16 06:48:20|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|1081.8|1079.5|0
1652683710000|2022-05-16 06:48:30||1080||1080||1080||1080|4
1652683720000|2022-05-16 06:48:40|1082||1082||1082||1081.8||1
1652683730000|2022-05-16 06:48:50|1081.8|1080.3|1081.8|1080|1082|1080.3|1081.8|1080|1
1652683740000|2022-05-16 06:49:00|1082||1082||1082||1081.8||0
1652683750000|2022-05-16 06:49:10|1081.8||1082||1082||1081.8||0
1652683760000|2022-05-16 06:49:20|1081.8||1081.8||1081.8||1081.8||0
1652683770000|2022-05-16 06:49:30|1082|1080.3|1082.3|1080.3|1082.3|1080.3|1082|1080.3|0
1652683780000|2022-05-16 06:49:40|1082|1080|1082|1080|1082|1080|1081.8|1080|0
1652683790000|2022-05-16 06:49:50|1082.3|1080.3|1082.5|1080.3|1082.5|1080.5|1082.3|1080.3|0
1652683800000|2022-05-16 06:50:00|1082.3|1080|1081.5|1079.5|1082.3|1080|1081.5|1079.5|0
1652683810000|2022-05-16 06:50:10|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|1081.5|1079.8|0
1652683820000|2022-05-16 06:50:20|1081.5|1080|1081.8|1079.8|1081.8|1080|1081.5|1079.8|0
1652683830000|2022-05-16 06:50:30||1080||1079.8||1080||1079.8|0
1652683840000|2022-05-16 06:50:40||1080||1080||1080||1080|0
1652683850000|2022-05-16 06:50:50||1079.8||1079.8||1079.8||1079.8|0
1652683860000|2022-05-16 06:51:00|1081.5|1080|1081.5|1079.8|1081.5|1080|1081.5|1079.8|0
1652683920000|2022-05-16 06:52:00|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1
1652683930000|2022-05-16 06:52:10||1079.8||1079.8||1079.8||1079.8|0
1652683940000|2022-05-16 06:52:20||1079.5||1079.5||1079.5||1079.5|0
1652683950000|2022-05-16 06:52:30||1079.8||1079.5||1079.8||1079.5|0
1652683980000|2022-05-16 06:53:00|1081|1079.8|1081.8|1080|1082|1080|1081|1079.8|3
1652683990000|2022-05-16 06:53:10|1082.5|1080.3|1082.3|1080.5|1082.5|1080.5|1082.3|1080.3|2
1652684000000|2022-05-16 06:53:20|1082||1082.5||1082.5||1082||1
1652684010000|2022-05-16 06:53:30|1082.8|1080.8|1082.5|1080.8|1082.8|1080.8|1082.5|1080.5|0
1652684020000|2022-05-16 06:53:40|1082.8||1082.8||1082.8||1082.5||0
1652684030000|2022-05-16 06:53:50|1082.5||1082.5||1082.5||1082.5||0
1652684050000|2022-05-16 06:54:10|1082.8||1082.5||1082.8||1082.5||0
1652684060000|2022-05-16 06:54:20|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|1082|1080.3|1
1652684070000|2022-05-16 06:54:30|1082.5|1080.8|1082.8|1080.8|1082.8|1081|1082.5|1080.8|0
1652684080000|2022-05-16 06:54:40|1083|1081|1083.5|1081.5|1083.8|1081.8|1082.8|1080.8|11
1652684090000|2022-05-16 06:54:50||1081.8||1081.5||1081.8||1081.5|0
1652684100000|2022-05-16 06:55:00|1083.3|1081.8|1084|1082.3|1084|1082.3|1083.3|1081.5|1
1652684110000|2022-05-16 06:55:10|1084.5|1082.5|1084.8|1082.8|1085|1082.8|1084.3|1082.5|0
1652684120000|2022-05-16 06:55:20|1083.8|1082|1084.8|1082.8|1084.8|1082.8|1083.8|1082|7
1652684140000|2022-05-16 06:55:40|1084.5|1082.5|1084.3|1082.5|1084.5|1082.5|1084.3|1082.5|0
1652684150000|2022-05-16 06:55:50|1084|1082.3|1083.8|1082.3|1084|1082.3|1083.8|1082|0
1652684160000|2022-05-16 06:56:00|1083.5|1082|1083.8|1081.8|1083.8|1082|1083.5|1081.5|0
1652684170000|2022-05-16 06:56:10||1082||1081.8||1082||1081.8|0
1652684180000|2022-05-16 06:56:20||1082.3||1082.3||1082.3||1082.3|0
1652684190000|2022-05-16 06:56:30|1084|1082.5|1084.3|1082.3|1084.3|1082.5|1084|1082.3|1
1652684200000|2022-05-16 06:56:40||1082.5||1082.5||1082.5||1082.3|0
1652684210000|2022-05-16 06:56:50|1084.8|1082.8|1084.5|1082.8|1085|1083.5|1084.5|1082.8|3
1652684220000|2022-05-16 06:57:00|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1652684260000|2022-05-16 06:57:40|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|0
1652684270000|2022-05-16 06:57:50||1082||1082.3||1082.3||1082|0
1652684280000|2022-05-16 06:58:00|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|0
1652684290000|2022-05-16 06:58:10|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|0
1652684300000|2022-05-16 06:58:20||1081.8||1081.8||1081.8||1081.8|0
1652684310000|2022-05-16 06:58:30||1081.5||1081.8||1081.8||1081.5|0
1652684320000|2022-05-16 06:58:40||1081.5||1081.8||1081.8||1081.5|0
1652684340000|2022-05-16 06:59:00|1083.8|1082|1083.3|1081.5|1083.8|1082|1083.3|1081.5|0
1652684360000|2022-05-16 06:59:20||1081.8||1081.8||1081.8||1081.8|0
1652684380000|2022-05-16 06:59:40|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|0
1652684390000|2022-05-16 06:59:50|1082.8|1081|1083|1081|1083|1081|1082.8|1081|0
1652684400000|2022-05-16 07:00:00|1082.8|1081.3|1082.5|1080.8|1082.8|1081.3|1082|1080.8|3
1652684420000|2022-05-16 07:00:20|1083.3|1081.3|1083.5|1081.8|1083.5|1081.8|1083|1081.3|4
1652684440000|2022-05-16 07:00:40|1083.8|1082|1084|1082.3|1084|1082.3|1083.8|1082|1
1652684450000|2022-05-16 07:00:50|1084.3|1082|1084|1082.3|1084.3|1082.3|1083.8|1082|0
1652684460000|2022-05-16 07:01:00|1083.8||1083.8||1083.8||1083.8||0
1652684470000|2022-05-16 07:01:10||1082||1082||1082||1082|1
1652684480000|2022-05-16 07:01:20|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|15
1652684490000|2022-05-16 07:01:30|1083.8|1081.8|1083|1081|1083.8|1081.8|1083|1081|0
1652684500000|2022-05-16 07:01:40|1082.8|1080.8|1082|1080|1082.8|1080.8|1081.8|1080|1
1652684510000|2022-05-16 07:01:50|1081.8|1079.8|1081.5|1079.8|1081.8|1079.8|1081.5|1079.8|0
1652684520000|2022-05-16 07:02:00|1081.3|1079.5|1081.8|1080|1082|1080.3|1081|1079.5|1
1652684530000|2022-05-16 07:02:10||1080.3||1080.3||1080.3||1080.3|6
1652684540000|2022-05-16 07:02:20|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|2
1652684550000|2022-05-16 07:02:30|1081|1079.3|1081.3|1079.5|1081.3|1079.5|1080.8|1079.3|0
1652684560000|2022-05-16 07:02:40|1081|1079.3|1081|1079.3|1081.3|1079.3|1080.8|1079|0
1652684580000|2022-05-16 07:03:00|1081.3||1081||1081.3||1081||0
1652684590000|2022-05-16 07:03:10|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1652684600000|2022-05-16 07:03:20|1081|1078.8|1081|1079.5|1081|1079.5|1081|1078.8|3
1652684610000|2022-05-16 07:03:30|1080.8|1079|1080.8|1079|1080.8|1079|1080.8|1079|3
1652684630000|2022-05-16 07:03:50|1082|1080|1082.5|1080.5|1082.5|1081|1082|1080|23
1652684640000|2022-05-16 07:04:00|1083|1080.8|1082.8|1080.8|1083|1081|1082.8|1080.8|0
1652684650000|2022-05-16 07:04:10|1083|1081|1083|1081|1083|1081.3|1083|1081|0
1652684660000|2022-05-16 07:04:20||1081.3||1081||1081.3||1081|0
1652684670000|2022-05-16 07:04:30|1082.8|1081.3|1082.8|1081|1082.8|1081.3|1082.8|1081|0
1652684690000|2022-05-16 07:04:50||1080.8||1080.8||1081||1080.8|0
1652684700000|2022-05-16 07:05:00|1082.3|1080.5|1081|1079.3|1082.3|1080.5|1081|1079.3|2
1652684710000|2022-05-16 07:05:10|1080.5|1079|1081|1079|1081|1079.3|1080.5|1078.8|12
1652684730000|2022-05-16 07:05:30|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|0
1652684760000|2022-05-16 07:06:00|1080.5|1078.3|1079.8|1078|1080.5|1078.3|1079.8|1078|3
1652684780000|2022-05-16 07:06:20|1079|1077.5|1079.8|1077.8|1079.8|1077.8|1079|1077.5|21
1652684790000|2022-05-16 07:06:30|1079.5|1078|1080.3|1078.5|1080.3|1078.8|1079.5|1077.8|10
1652684800000|2022-05-16 07:06:40|1080|1078.3|1080.3|1078.5|1080.3|1078.5|1080|1078.3|0
1652684810000|2022-05-16 07:06:50|1080|1078.3|1080|1078|1080|1078.5|1080|1078|0
1652684820000|2022-05-16 07:07:00|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078|1
1652684830000|2022-05-16 07:07:10||1078||1078.3||1078.3||1078|0
1652684840000|2022-05-16 07:07:20|1080.3|1078|1080.3|1078.3|1080.3|1078.5|1080.3|1078|1
1652684850000|2022-05-16 07:07:30|1080|1078|1080|1078.3|1080|1078.3|1080|1078|0
1652684860000|2022-05-16 07:07:40|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|0
1652684870000|2022-05-16 07:07:50||1078.3||1078.3||1078.3||1078.3|0
1652684890000|2022-05-16 07:08:10|1079|1077.5|1079.5|1077.8|1079.5|1078|1079|1077.5|9
1652684900000|2022-05-16 07:08:20||1078||1078||1078||1077.8|0
1652684910000|2022-05-16 07:08:30|1080.5|1077.8|1080.5|1078.5|1080.5|1078.5|1080.5|1077.8|5
1652684920000|2022-05-16 07:08:40|1081|1079|1081.3|1079.3|1081.3|1079.3|1080.8|1079|2
1652684930000|2022-05-16 07:08:50|1081|1079.5|1080.8|1079|1081|1079.5|1080.8|1079|4
1652684940000|2022-05-16 07:09:00|1081|1079.3|1081|1079.5|1081|1079.5|1080.8|1079|3
1652684950000|2022-05-16 07:09:10||1079||1079.3||1079.3||1079|1
1652684970000|2022-05-16 07:09:30||1079||1079.3||1079.3||1079|0
1652684990000|2022-05-16 07:09:50||1079||1079.3||1079.3||1079|0
1652685000000|2022-05-16 07:10:00|1080.8|1079|1080.8|1079|1080.8|1079.3|1080.8|1079|0
1652685020000|2022-05-16 07:10:20|1080.3|1078.3|1080.3|1078.5|1080.3|1078.5|1080.3|1078.3|4
1652685040000|2022-05-16 07:10:40|1080|1078.3|1080|1078.3|1080|1078.3|1080|1078.3|2
1652685050000|2022-05-16 07:10:50|1079.5|1077.8|1079.3|1078|1079.5|1078|1079.3|1077.8|2
1652685060000|2022-05-16 07:11:00|1079|1077.5|1079.3|1077.8|1079.3|1077.8|1079|1077.5|16
1652685090000|2022-05-16 07:11:30|1079.8|1078|1079.8|1078|1079.8|1078|1079.8|1077.8|4
1652685110000|2022-05-16 07:11:50|1079.5||1079.5||1079.5||1079.5||0
1652685120000|2022-05-16 07:12:00|1079.8||1079.5||1079.8||1079.5||0
1652685150000|2022-05-16 07:12:30|1080|1078.3|1080|1078|1080|1078.3|1080|1078|1
1652685160000|2022-05-16 07:12:40||1078.3||1078.5||1078.5||1078.3|0
1652685180000|2022-05-16 07:13:00|1080.5|1078.8|1080.8|1079.3|1081|1079.3|1080.5|1078.8|3
1652685190000|2022-05-16 07:13:10|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|1
1652685210000|2022-05-16 07:13:30|1082.3|1080.3|1080.8|1079|1082.3|1080.3|1080.8|1079|5
1652685220000|2022-05-16 07:13:40||1078.8||1078.8||1078.8||1078.8|0
1652685230000|2022-05-16 07:13:50||1079||1078.8||1079||1078.8|0
1652685240000|2022-05-16 07:14:00|1081|1079.3|1081|1079.3|1081.3|1079.5|1081|1079.3|0
1652685260000|2022-05-16 07:14:20|1081.3|1079.5|1081|1079.5|1081.3|1079.5|1081|1079.5|0
1652685290000|2022-05-16 07:14:50|1080.8|1078.8|1080.5|1078.8|1080.8|1078.8|1080.5|1078.8|2
1652685300000|2022-05-16 07:15:00|1079.8|1078.3|1080.3|1078.5|1080.3|1078.5|1079.5|1078|8
1652685320000|2022-05-16 07:15:20|1080|1078.3|1079.5|1078|1080|1078.3|1079.3|1078|1
1652685330000|2022-05-16 07:15:30|1079.8|1077.8|1080|1078.3|1080|1078.3|1079.8|1077.8|1
1652685340000|2022-05-16 07:15:40|1080.3|1078.5|1080.3|1078.3|1080.3|1078.5|1080|1078.3|2
1652685350000|2022-05-16 07:15:50||1078.5||1078.5||1078.5||1078.5|0
1652685360000|2022-05-16 07:16:00|1080|1078.8|1080.5|1078.8|1080.5|1078.8|1080|1078.8|1
1652685370000|2022-05-16 07:16:10|1080.8|1079|1081.5|1080|1081.5|1080|1080.8|1079|1
1652685380000|2022-05-16 07:16:20|1081.8|1080.3|1081.8|1080|1082|1080.3|1081.8|1080|0
1652685390000|2022-05-16 07:16:30|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|0
1652685420000|2022-05-16 07:17:00|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|0
1652685430000|2022-05-16 07:17:10|1081||1081||1081||1081||0
1652685440000|2022-05-16 07:17:20|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|2
1652685450000|2022-05-16 07:17:30|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1080|3
1652685460000|2022-05-16 07:17:40|1082.3|1080.3|1082.3|1080.5|1082.3|1080.5|1082.3|1080.3|5
1652685470000|2022-05-16 07:17:50|1083.3|1080.8|1083|1081.3|1083.3|1081.5|1083|1080.5|10
1652685480000|2022-05-16 07:18:00|1083.3|1081.5|1084|1082.5|1084.5|1082.5|1083.3|1081.5|3
1652685490000|2022-05-16 07:18:10||1082.3||1082.3||1082.3||1082.3|0
1652685500000|2022-05-16 07:18:20|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|1
1652685510000|2022-05-16 07:18:30|1083.8||1083.8||1083.8||1083.8||0
1652685520000|2022-05-16 07:18:40|1083.5|1081.3|1083|1081.3|1083.5|1081.3|1083|1081.3|6
1652685540000|2022-05-16 07:19:00|1083.3||1083||1083.3||1083||0
1652685550000|2022-05-16 07:19:10|1083.3|1081.8|1084|1082.3|1084|1082.3|1083.3|1081.8|3
1652685560000|2022-05-16 07:19:20|1083.8||1083.8||1083.8||1083.8||0
1652685570000|2022-05-16 07:19:30|1084|1081.8|1082.8|1081|1084|1081.8|1082.8|1081|1
1652685580000|2022-05-16 07:19:40|1082.5|1081.3|1082.8|1081.3|1082.8|1081.3|1082.5|1081.3|7
1652685590000|2022-05-16 07:19:50|1083||1083.3||1083.3||1083||4
1652685600000|2022-05-16 07:20:00|1083|1081|1082.8|1081|1083|1081|1082.8|1081|0
1652685610000|2022-05-16 07:20:10|1082.5||1082.5||1082.5||1082.5||0
1652685620000|2022-05-16 07:20:20|1082.8||1082.8||1082.8||1082.8||0
1652685630000|2022-05-16 07:20:30|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|21
1652685640000|2022-05-16 07:20:40|1084.3|1082.8|1084.3|1082.8|1084.8|1083|1084.3|1082.8|59
1652685650000|2022-05-16 07:20:50|1084|1082.3|1083.8|1082|1084|1082.3|1083.8|1082|11
1652685660000|2022-05-16 07:21:00|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|0
1652685670000|2022-05-16 07:21:10|1083.8||1083.8||1083.8||1083.8||0
1652685680000|2022-05-16 07:21:20|1084||1084||1084||1084||0
1652685690000|2022-05-16 07:21:30|1083.8|1081.8|1083.8|1082|1083.8|1082|1083.8|1081.8|2
1652685720000|2022-05-16 07:22:00|1083.5|1081.8|1083.3|1081.8|1083.5|1081.8|1083|1081.8|1
1652685730000|2022-05-16 07:22:10|1084|1082|1084|1082.3|1084|1082.3|1084|1082|6
1652685740000|2022-05-16 07:22:20|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1652685760000|2022-05-16 07:22:40|1084|1082.3|1083.8|1082|1084|1082.3|1083.8|1082|0
1652685770000|2022-05-16 07:22:50|1083.5|1082.3|1084|1082.3|1084|1082.3|1083.5|1082|14
1652685780000|2022-05-16 07:23:00|1084.5|1082.5|1084.8|1083|1084.8|1083|1084.5|1082.3|10
1652685790000|2022-05-16 07:23:10|1085.3|1083.5|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|7
1652685800000|2022-05-16 07:23:20|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652685810000|2022-05-16 07:23:30|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|4
1652685820000|2022-05-16 07:23:40|1084.5|1082.8|1084.8|1083.3|1084.8|1083.3|1084.5|1082.8|0
1652685830000|2022-05-16 07:23:50|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|0
1652685840000|2022-05-16 07:24:00|1084|1082|1083.3|1081.5|1084|1082|1083.3|1081.5|15
1652685850000|2022-05-16 07:24:10|1083.5|1082|1083.8|1081.8|1083.8|1082|1083.5|1081.8|1
1652685870000|2022-05-16 07:24:30|1084|1082|1084|1082.3|1084|1082.3|1084|1082|0
1652685900000|2022-05-16 07:25:00|1085.3|1082.5|1084.8|1083.3|1085.5|1083.8|1084.8|1082.5|5
1652685910000|2022-05-16 07:25:10||1083||1083||1083||1083|0
1652685920000|2022-05-16 07:25:20|1085.3|1083.5|1085.5|1083.8|1085.8|1084.3|1085.3|1083.5|2
1652685930000|2022-05-16 07:25:30|1085.3|1084|1085.3|1083.8|1085.5|1084|1085.3|1083.8|2
1652685940000|2022-05-16 07:25:40|||||||||1
1652685950000|2022-05-16 07:25:50|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|1
1652685960000|2022-05-16 07:26:00|1084.8|1083|1085|1083.3|1085|1083.5|1084.8|1083|1
1652685970000|2022-05-16 07:26:10|1085.3|1083.5|1085.3|1083.8|1085.3|1083.8|1085.3|1083.5|0
1652685980000|2022-05-16 07:26:20||1083.5||1083.5||1083.5||1083.5|0
1652685990000|2022-05-16 07:26:30||1083.8||1083.8||1083.8||1083.8|0
1652686000000|2022-05-16 07:26:40|1085.8|1084|1085.8|1084.3|1085.8|1084.3|1085.8|1084|3
1652686010000|2022-05-16 07:26:50|1086.5|1084.5|1086.3|1084.5|1086.8|1085|1086.3|1084.5|2
1652686020000|2022-05-16 07:27:00|1086.5|1084.8|1086|1084.3|1086.5|1084.8|1086|1084.3|0
1652686030000|2022-05-16 07:27:10|1086.3|1084.5|1086.3|1084.8|1086.3|1084.8|1086.3|1084.5|0
1652686040000|2022-05-16 07:27:20|1086.8|1085|1087|1085.3|1087|1085.3|1086.5|1084.8|1
1652686050000|2022-05-16 07:27:30|1086.8|1085|1087.8|1086|1087.8|1086|1086.8|1085|17
1652686060000|2022-05-16 07:27:40|1088|1086.3|1088.8|1087|1088.8|1087|1088|1086.3|1
1652686070000|2022-05-16 07:27:50|1089|1087.3|1088.8|1086.8|1089|1087.3|1088.8|1086.8|0
1652686080000|2022-05-16 07:28:00|1088.5|1087|1089.3|1087.5|1089.3|1087.5|1088.5|1087|0
1652686090000|2022-05-16 07:28:10|1089.5|1087.3|1089.3|1087.3|1089.5|1087.3|1089|1087|0
1652686100000|2022-05-16 07:28:20|1089.5|1087.5|1089.5|1087.8|1089.5|1087.8|1089.5|1087.5|0
1652686110000|2022-05-16 07:28:30|1089.3|1088|1089.8|1088|1090|1088|1089.3|1088|1
1652686120000|2022-05-16 07:28:40|1090|1088.3|1090.8|1088.8|1090.8|1088.8|1089.8|1088|41
1652686130000|2022-05-16 07:28:50|1090.5|1088.3|1090.3|1088.5|1090.5|1088.5|1090|1088.3|1
1652686140000|2022-05-16 07:29:00|1090.5|1088.3|1091|1089.3|1091|1089.3|1090.5|1088.3|0
1652686150000|2022-05-16 07:29:10|1090.5|1088.5|1090.8|1088.8|1091|1088.8|1090.5|1088.5|0
1652686160000|2022-05-16 07:29:20|1091|1089|1091.5|1089.8|1091.5|1089.8|1090.8|1089|15
1652686170000|2022-05-16 07:29:30|1091.3|1089.5|1091.5|1089.5|1091.5|1089.5|1091|1089.3|0
1652686180000|2022-05-16 07:29:40|1091.8|1089.8|1091.5|1089.8|1091.8|1089.8|1091.5|1089.8|0
1652686190000|2022-05-16 07:29:50|1091.8|1090|1092|1090.3|1092.3|1090.3|1091.5|1089.8|0
1652686200000|2022-05-16 07:30:00|1092.3|1090.5|1092|1090.3|1092.5|1090.8|1092|1090.3|0
1652686210000|2022-05-16 07:30:10|1091.8|1090|1091.3|1089.5|1091.8|1090|1091|1089.3|2
1652686220000|2022-05-16 07:30:20|1091|1089.3|1090.5|1088.5|1091|1089.3|1090.5|1088.5|0
1652686230000|2022-05-16 07:30:30|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|0
1652686240000|2022-05-16 07:30:40|1090.8|1088.8|1090|1088.3|1090.8|1088.8|1090|1088.3|3
1652686250000|2022-05-16 07:30:50|1090.3||1090.3||1090.3||1090||2
1652686260000|2022-05-16 07:31:00|1090|1088|1089.8|1088|1090|1088|1089.8|1088|2
1652686270000|2022-05-16 07:31:10|||||||||1
1652686280000|2022-05-16 07:31:20|1089.5|1087.5|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|0
1652686290000|2022-05-16 07:31:30|1089.5|1087.8|1089.3|1087.5|1089.8|1088|1089.3|1087.5|0
1652686300000|2022-05-16 07:31:40|1089|1087.3|1089.5|1087.5|1089.5|1087.5|1089|1087.3|0
1652686310000|2022-05-16 07:31:50|1089.3|1087.3|1089|1087.3|1089.5|1087.3|1089|1087|0
1652686320000|2022-05-16 07:32:00|1089.3|1087.5|1089.8|1088|1089.8|1088|1089|1087.5|1
1652686330000|2022-05-16 07:32:10|1090.3|1088.3|1090.8|1089|1090.8|1089|1090.3|1088.3|5
1652686340000|2022-05-16 07:32:20|1090.5|1088.5|1090.5|1088.8|1090.8|1088.8|1090.3|1088.5|7
1652686360000|2022-05-16 07:32:40|1090.8|1089|1091|1089.3|1091|1089.3|1090.8|1089|0
1652686370000|2022-05-16 07:32:50|1090.8|1089|1091|1089.3|1091|1089.3|1090.8|1089|2
1652686380000|2022-05-16 07:33:00|1091.3|1089.5|1091.5|1089.5|1091.5|1089.5|1091.3|1089.5|1
1652686390000|2022-05-16 07:33:10|1091.3|1089.3|1091.3|1089.3|1091.3|1089.3|1091.3|1089.3|0
1652686400000|2022-05-16 07:33:20|1090.5|1088.8|1090|1088.3|1090.5|1088.8|1090|1088.3|2
1652686410000|2022-05-16 07:33:30|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|0
1652686420000|2022-05-16 07:33:40|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|0
1652686430000|2022-05-16 07:33:50|1090.5|1088.3|1090.5|1088.5|1090.5|1088.5|1090.3|1088.3|0
1652686440000|2022-05-16 07:34:00|1090.8|1088.8|1091.5|1089.5|1091.5|1089.5|1090.8|1088.8|5
1652686450000|2022-05-16 07:34:10||1089.8||1089.8||1089.8||1089.8|1
1652686460000|2022-05-16 07:34:20|1091.8|1090|1092|1090|1092.3|1090.3|1091.8|1090|0
1652686470000|2022-05-16 07:34:30|1091.8|1089.8|1091.5|1089.8|1091.8|1089.8|1091.5|1089.8|0
1652686480000|2022-05-16 07:34:40||1089.5||1089.8||1090||1089.5|1
1652686490000|2022-05-16 07:34:50|1091.8|1089.5|1091.8|1090|1091.8|1090|1091.8|1089.5|3
1652686500000|2022-05-16 07:35:00|1092|1090.3|1092.3|1090.5|1092.3|1090.5|1091.8|1090|1
1652686510000|2022-05-16 07:35:10|1091.8|1090|1092.3|1090.3|1092.3|1090.3|1091.8|1090|0
1652686520000|2022-05-16 07:35:20|1092|1090|1092|1089.8|1092|1090.3|1092|1089.8|10
1652686530000|2022-05-16 07:35:30|1091.8|1089.5|1091.3|1089.5|1091.8|1089.5|1091.3|1089.5|0
1652686540000|2022-05-16 07:35:40|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|0
1652686550000|2022-05-16 07:35:50|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|0
1652686560000|2022-05-16 07:36:00|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|5
1652686590000|2022-05-16 07:36:30||1089.3||1089.5||1089.5||1089.3|0
1652686600000|2022-05-16 07:36:40|1091|1089.3|1091|1089.5|1091|1089.5|1091|1089.3|0
1652686610000|2022-05-16 07:36:50|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|1
1652686620000|2022-05-16 07:37:00|1090.5|1088.3|1090|1088|1090.5|1088.3|1090|1088|2
1652686630000|2022-05-16 07:37:10|1089.8|1087.8|1089.8|1088|1089.8|1088|1089.8|1087.8|0
1652686640000|2022-05-16 07:37:20|1090.5|1088.3|1090.3|1088.5|1090.5|1088.8|1090.3|1088.3|2
1652686650000|2022-05-16 07:37:30|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.5|1088.8|5
1652686660000|2022-05-16 07:37:40|1091|1089|1091|1089|1091|1089|1091|1089|1
1652686670000|2022-05-16 07:37:50|1090.8|1088.8|1090.5|1088.5|1090.8|1088.8|1090.3|1088.3|0
1652686680000|2022-05-16 07:38:00|1090.8|1088.8|1090.3|1088.5|1090.8|1088.8|1090.3|1088.5|0
1652686700000|2022-05-16 07:38:20|1090.5|1088.8|1090.5|1088.8|1090.8|1088.8|1090.5|1088.8|0
1652686710000|2022-05-16 07:38:30|1090.3|1088.5|1090.3|1088.5|1090.5|1088.5|1090.3|1088.5|2
1652686720000|2022-05-16 07:38:40|1091.3|1089.3|1091.8|1089.8|1091.8|1089.8|1091.3|1089.3|0
1652686730000|2022-05-16 07:38:50|1091.5|1089.5|1091.3|1089.3|1091.5|1089.5|1091|1089.3|0
1652686740000|2022-05-16 07:39:00|1091.5|1089.5|1091.3|1089.5|1091.5|1089.5|1091.3|1089.5|0
1652686750000|2022-05-16 07:39:10|1091|1089.3|1090.8|1089|1091|1089.3|1090.8|1089|0
1652686760000|2022-05-16 07:39:20|1090.5|1088.8|1089.5|1087.8|1090.5|1088.8|1089.5|1087.8|10
1652686770000|2022-05-16 07:39:30|1089.3|1087.5|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|0
1652686780000|2022-05-16 07:39:40|1089.5|1087.8|1088|1086.8|1089.5|1087.8|1088|1086.5|2
1652686790000|2022-05-16 07:39:50|1087.8|1086.5|1088.3|1086.5|1088.5|1086.8|1087.8|1086.5|4
1652686800000|2022-05-16 07:40:00|1088|1086.3|1088.5|1086.8|1088.8|1086.8|1087.8|1086.3|1
1652686810000|2022-05-16 07:40:10|1088.8|1086.5|1088.3|1086.5|1088.8|1086.5|1088.3|1086.5|0
1652686820000|2022-05-16 07:40:20|1088|1086.3|1088|1086.3|1088.3|1086.5|1088|1086.3|3
1652686830000|2022-05-16 07:40:30|1087.8|1086|1087.3|1085.5|1087.8|1086|1087.3|1085.5|20
1652686840000|2022-05-16 07:40:40|1087.5||1087.3||1087.5||1087.3||1
1652686850000|2022-05-16 07:40:50|1086.8|1085|1087.3|1085.3|1087.3|1085.3|1086.8|1085|1
1652686860000|2022-05-16 07:41:00|1087|1085|1087|1085|1087|1085|1087|1085|0
1652686870000|2022-05-16 07:41:10|1086.8|1084.8|1086.5|1084.8|1086.8|1084.8|1086.5|1084.8|0
1652686880000|2022-05-16 07:41:20|1087|1085|1087|1085|1087|1085|1087|1085|0
1652686890000|2022-05-16 07:41:30|1087.3|1085.5|1086.8|1084.8|1087.3|1085.5|1086.8|1084.8|0
1652686900000|2022-05-16 07:41:40|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.3|1084.5|0
1652686910000|2022-05-16 07:41:50|1087.3|1085.5|1087|1085|1087.3|1085.5|1087|1084.8|15
1652686920000|2022-05-16 07:42:00|1086.8||1086.8||1086.8||1086.8||0
1652686930000|2022-05-16 07:42:10|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1
1652686940000|2022-05-16 07:42:20|1086.8|1085.3|1086.8|1084.8|1086.8|1085.3|1086.8|1084.8|1
1652686950000|2022-05-16 07:42:30|1087|1085|1087|1085|1087|1085|1087|1085|0
1652686960000|2022-05-16 07:42:40|1087.3|1085.3|1086.8|1084.8|1087.3|1085.3|1086.8|1084.8|0
1652686970000|2022-05-16 07:42:50|1086.5|1084.5|1086.8|1085|1086.8|1085|1086.5|1084.5|0
1652686980000|2022-05-16 07:43:00|1087.3|1085.3|1087|1085.3|1087.5|1085.8|1087|1085.3|2
1652686990000|2022-05-16 07:43:10|1086.8|1085|1086.5|1084.5|1086.8|1085|1086.5|1084.5|0
1652687000000|2022-05-16 07:43:20|||||||||1
1652687010000|2022-05-16 07:43:30|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|1086.5|1084.8|0
1652687020000|2022-05-16 07:43:40|1087|1085|1087|1085.3|1087|1085.3|1087|1085|1
1652687040000|2022-05-16 07:44:00|1086.8|1084.8|1085.5|1083.8|1086.8|1084.8|1085.5|1083.8|10
1652687050000|2022-05-16 07:44:10|1086|1084|1085.5|1083.8|1086|1084|1085.5|1083.8|5
1652687060000|2022-05-16 07:44:20|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085|1083|7
1652687070000|2022-05-16 07:44:30|1085.5|1083.3|1084.8|1083|1085.5|1083.8|1084.8|1082.8|1
1652687080000|2022-05-16 07:44:40||1083.3||1082.8||1083.3||1082.8|0
1652687090000|2022-05-16 07:44:50|1085|1083|1084.5|1082.5|1085|1083.3|1084.5|1082.5|2
1652687100000|2022-05-16 07:45:00|1084.8|1083|1084.8|1083|1084.8|1083.3|1084.5|1082.5|0
1652687110000|2022-05-16 07:45:10|1085|1083.3|1085|1083.3|1085.3|1083.5|1085|1083|5
1652687120000|2022-05-16 07:45:20|1084.8|1083|1085|1083|1085|1083|1084.8|1082.8|0
1652687130000|2022-05-16 07:45:30|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|1084.5|1082.8|0
1652687140000|2022-05-16 07:45:40|1084.5|1083|1084.5|1082.8|1084.5|1083|1084.5|1082.8|0
1652687150000|2022-05-16 07:45:50|1084.3|1082.5|1084.5|1082.8|1084.5|1082.8|1084.3|1082.5|1
1652687160000|2022-05-16 07:46:00|1084.3|1082.5|1083.5|1081.5|1084.3|1082.5|1083.5|1081.5|1
1652687170000|2022-05-16 07:46:10|1083.8|1081.8|1083.5|1081.8|1083.8|1082|1083.5|1081.8|1
1652687180000|2022-05-16 07:46:20|1083.3|1081.5|1083.3|1081.5|1083.3|1081.8|1083.3|1081.5|1
1652687190000|2022-05-16 07:46:30|1083|1081.3|1083|1081.5|1083|1081.5|1083|1081.3|1
1652687200000|2022-05-16 07:46:40|1082.8|1081.3|1081.8|1080|1082.8|1081.3|1081.8|1080|9
1652687210000|2022-05-16 07:46:50|1081.5|1079.8|1081.8|1080|1081.8|1080.3|1081.5|1079.8|10
1652687220000|2022-05-16 07:47:00|1081.5|1080.3|1081.5|1079.8|1081.5|1080.3|1081.3|1079.5|17
1652687230000|2022-05-16 07:47:10||1080||1079.8||1080||1079.5|2
1652687240000|2022-05-16 07:47:20|1081.3|1079.5|1081.5|1079.8|1081.5|1079.8|1081.3|1079.5|0
1652687250000|2022-05-16 07:47:30|1081.8|1080|1081.8|1080.3|1081.8|1080.3|1081.8|1079.8|5
1652687260000|2022-05-16 07:47:40|1082|1080.5|1082|1080.3|1082|1080.5|1082|1080.3|9
1652687270000|2022-05-16 07:47:50|1082.5|1080.5|1083.3|1081.3|1083.8|1082|1082.5|1080.5|24
1652687280000|2022-05-16 07:48:00|1083|1081|1082.8|1081|1083|1081.3|1082.8|1081|0
1652687290000|2022-05-16 07:48:10|1083.3|1081.3|1083|1081|1083.3|1081.3|1083|1081|2
1652687300000|2022-05-16 07:48:20|1082.5|1080.8|1082.8|1081|1082.8|1081|1082.5|1080.8|5
1652687310000|2022-05-16 07:48:30|1082.5|1080.8|1082.5|1080.5|1082.5|1080.8|1082.5|1080.5|8
1652687320000|2022-05-16 07:48:40|1082.3|1080|1081.8|1080|1082.3|1080|1081.8|1080|0
1652687330000|2022-05-16 07:48:50|1082|1080.3|1082.3|1080.3|1082.3|1080.3|1082|1080.3|0
1652687340000|2022-05-16 07:49:00|1082|1080.5|1082.3|1080.5|1082.3|1080.5|1082|1080.5|0
1652687350000|2022-05-16 07:49:10|1081.8|1080|1081.8|1080|1081.8|1080|1081.5|1079.5|0
1652687360000|2022-05-16 07:49:20|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|0
1652687370000|2022-05-16 07:49:30|1081.3||1081.3||1081.3||1081.3||0
1652687380000|2022-05-16 07:49:40|1081.5||1081.5||1081.5||1081.3||0
1652687390000|2022-05-16 07:49:50|1080.8|1079|1080.8|1078.8|1080.8|1079.3|1080.8|1078.8|6
1652687400000|2022-05-16 07:50:00|1080.5|1078.3|1079.8|1078|1080.5|1078.5|1079.5|1077.8|4
1652687410000|2022-05-16 07:50:10|1079.5|1077.8|1079.5|1077.8|1079.8|1077.8|1079.5|1077.5|3
1652687420000|2022-05-16 07:50:20|1079.8|1078|1079.8|1077.8|1079.8|1078|1079.8|1077.8|1
1652687430000|2022-05-16 07:50:30||1078||1078.3||1078.3||1078|0
1652687440000|2022-05-16 07:50:40|1080|1078|1080|1078.3|1080.3|1078.5|1080|1078|2
1652687450000|2022-05-16 07:50:50|1079.8|1078.5|1080|1078.3|1080.3|1078.5|1079.8|1078.3|33
1652687460000|2022-05-16 07:51:00|1079.8|1078|1079.8|1078|1079.8|1078.3|1079.5|1078|1
1652687470000|2022-05-16 07:51:10|1079.5|1077.8|1080|1078.3|1080|1078.3|1079.3|1077.5|15
1652687480000|2022-05-16 07:51:20|1079.8|1078|1079.5|1077.8|1079.8|1078|1079.5|1077.8|1
1652687490000|2022-05-16 07:51:30|1079.3|1077.5|1079.5|1077.8|1079.5|1077.8|1079.3|1077.5|0
1652687500000|2022-05-16 07:51:40|1079.3|1077.5|1079|1077.3|1079.5|1077.8|1078.8|1077|0
1652687510000|2022-05-16 07:51:50|1078.8|1077|1079|1077.3|1079|1077.3|1078.5|1076.8|4
1652687520000|2022-05-16 07:52:00|1078.8|1077|1079|1077.5|1079|1077.5|1078.8|1077|2
1652687530000|2022-05-16 07:52:10|1079.3|1078|1079|1077.3|1079.3|1078|1079|1077.3|8
1652687540000|2022-05-16 07:52:20|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1076.8|0
1652687550000|2022-05-16 07:52:30|1078.5|1076.5|1078|1076.3|1078.5|1076.5|1078|1076.3|0
1652687560000|2022-05-16 07:52:40|1078.3||1078||1078.3||1078||1
1652687570000|2022-05-16 07:52:50|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|1
1652687580000|2022-05-16 07:53:00|1078.5|1077|1078.8|1077.3|1078.8|1077.3|1078.5|1077|6
1652687590000|2022-05-16 07:53:10|1078.5|1077|1078.8|1077.3|1079|1077.5|1078.5|1076.8|1
1652687600000|2022-05-16 07:53:20|1079|1077|1079|1077.3|1079.3|1077.5|1078.8|1077|6
1652687610000|2022-05-16 07:53:30|1078.8||1079||1079||1078.8||23
1652687620000|2022-05-16 07:53:40|1078.8|1077|1078.5|1076.8|1078.8|1077|1078.3|1076.5|3
1652687630000|2022-05-16 07:53:50|1078.3|1076.5|1078.3|1076.5|1078.3|1076.8|1078.3|1076.5|0
1652687640000|2022-05-16 07:54:00||1076.8||1076.5||1076.8||1076.5|5
1652687650000|2022-05-16 07:54:10||1076.8||1076.8||1076.8||1076.8|0
1652687660000|2022-05-16 07:54:20||1076.5||1076.5||1076.8||1076.5|45
1652687680000|2022-05-16 07:54:40|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|12
1652687690000|2022-05-16 07:54:50|1078.3|1076.5|1078|1076.5|1078.3|1076.5|1078|1076.5|11
1652687700000|2022-05-16 07:55:00|1078.3|1076.8|1077.8|1076.3|1078.3|1076.8|1077.8|1076|12
1652687710000|2022-05-16 07:55:10|1078|1076.5|1078|1076.3|1078|1076.5|1077.8|1076|8
1652687720000|2022-05-16 07:55:20|1077.8|1076|1077.3|1075.5|1077.8|1076.3|1077.3|1075.5|0
1652687740000|2022-05-16 07:55:40||1075.8||1075.8||1075.8||1075.8|0
1652687750000|2022-05-16 07:55:50|1077|1075.3|1077|1075.3|1077|1075.5|1077|1075.3|1
1652687760000|2022-05-16 07:56:00|1076.8|1075|1077|1075.3|1077|1075.3|1076.5|1074.8|7
1652687770000|2022-05-16 07:56:10|1077.3|1075.5|1077|1075.3|1077.3|1075.8|1077|1075.3|2
1652687790000|2022-05-16 07:56:30|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|2
1652687800000|2022-05-16 07:56:40|1077|1075.3|1076.8|1075.3|1077|1075.3|1076.8|1075.3|0
1652687810000|2022-05-16 07:56:50|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1074.8|2
1652687820000|2022-05-16 07:57:00|1076.3|1074.8|1075.8|1074|1076.3|1075|1075.3|1073.8|17
1652687830000|2022-05-16 07:57:10|1076|1073.8|1076|1074.3|1076|1074.3|1076|1073.8|1
1652687840000|2022-05-16 07:57:20|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1074|0
1652687850000|2022-05-16 07:57:30|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074|1
1652687860000|2022-05-16 07:57:40|1075.8|1074|1075.5|1073.8|1075.8|1074|1075.5|1073.8|0
1652687870000|2022-05-16 07:57:50||1074||1073.8||1074||1073.8|0
1652687880000|2022-05-16 07:58:00||1074||1074||1074||1073.8|0
1652687890000|2022-05-16 07:58:10|1075.3|1073.8|1075.3|1073.5|1075.3|1073.8|1075.3|1073.5|6
1652687900000|2022-05-16 07:58:20|1075|1073.3|1075|1073.3|1075|1073.3|1075|1073.3|1
1652687910000|2022-05-16 07:58:30|1075.5|1073.5|1075.5|1073.5|1075.5|1073.5|1075.5|1073.3|12
1652687920000|2022-05-16 07:58:40|1075.3|1073|1074.8|1073|1075.3|1073|1074.5|1073|7
1652687930000|2022-05-16 07:58:50|1074.5||1074.8||1074.8||1074.5||0
1652687940000|2022-05-16 07:59:00|1075|1073.3|1075|1073.3|1075|1073.3|1074.8|1073|0
1652687950000|2022-05-16 07:59:10|1074.8|1073.5|1075|1073.5|1075|1073.5|1074.8|1073.3|14
1652687960000|2022-05-16 07:59:20||1073.3||1073.3||1073.5||1073.3|20
1652687970000|2022-05-16 07:59:30||1073.5||1073.3||1073.5||1073.3|0
1652687980000|2022-05-16 07:59:40|1074.5|1073|1075.3|1073.5|1075.8|1074|1074.5|1073|39
1652687990000|2022-05-16 07:59:50|1075|1073.3|1074.5|1073|1075|1073.5|1074.5|1073|1
1652688000000|2022-05-16 08:00:00|1074.8|1073.3|1074.3|1073|1075.3|1073.8|1074.3|1072.8|27
1652688010000|2022-05-16 08:00:10|1074|1072.5|1073.8|1072|1074|1072.5|1073.3|1071.8|30
1652688020000|2022-05-16 08:00:20|1073.3|1072.3|1072.5|1071|1073.5|1072.3|1072.5|1070.8|75
1652688030000|2022-05-16 08:00:30|1072|1070.8|1071.3|1069.5|1072.3|1070.8|1071|1069.5|51
1652688040000|2022-05-16 08:00:40|1071|1069.8|1071.5|1069.8|1071.5|1069.8|1071|1069.5|13
1652688050000|2022-05-16 08:00:50|1071.8|1070|1071.8|1070|1072|1070|1071.8|1070|2
1652688060000|2022-05-16 08:01:00|1072.3|1070.3|1072.5|1070.8|1072.5|1070.8|1072.3|1070.3|1
1652688070000|2022-05-16 08:01:10|1072.8|1071|1073.5|1072|1073.5|1072|1072.8|1071|1
1652688080000|2022-05-16 08:01:20|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1652688100000|2022-05-16 08:01:40|1074|1072.5|1074.3|1072.5|1074.3|1072.5|1073.5|1072|12
1652688110000|2022-05-16 08:01:50|1074|1072.3|1073.5|1071.8|1074.3|1072.3|1073.5|1071.8|3
1652688120000|2022-05-16 08:02:00|1073.3|1071.5|1073|1071.5|1073.3|1071.5|1073|1071.5|1
1652688130000|2022-05-16 08:02:10|1072.5|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.8|12
1652688140000|2022-05-16 08:02:20||1070.8||1071||1071||1070.8|3
1652688150000|2022-05-16 08:02:30|1072.8|1071.3|1073|1071.3|1073|1071.3|1072.8|1071.3|3
1652688160000|2022-05-16 08:02:40|1072.8|1071|1072.5|1071|1072.8|1071|1072.5|1071|4
1652688170000|2022-05-16 08:02:50|1072.8|1070.8|1072.5|1070.8|1072.8|1071|1072.3|1070.8|2
1652688180000|2022-05-16 08:03:00|1072.8|1071|1072.5|1071|1072.8|1071|1072.5|1070.8|0
1652688190000|2022-05-16 08:03:10|1072|1070.8|1072|1070.3|1072|1071|1072|1070.3|2
1652688200000|2022-05-16 08:03:20|1072.3|1070.5|1072.3|1070.8|1072.3|1071|1072.3|1070.5|1
1652688210000|2022-05-16 08:03:30||1070.5||1070.8||1070.8||1070.5|1
1652688220000|2022-05-16 08:03:40|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|16
1652688230000|2022-05-16 08:03:50|1073|1071.3|1073.3|1071.3|1073.3|1071.3|1072.8|1071|7
1652688240000|2022-05-16 08:04:00|1072.5|1071|1071.8|1070|1072.5|1071|1071.8|1070|14
1652688250000|2022-05-16 08:04:10|1072|1070.3|1072.5|1070.8|1072.5|1071|1072|1070.3|4
1652688260000|2022-05-16 08:04:20|1072.8|1071|1072.8|1071|1072.8|1071|1072.8|1071|0
1652688270000|2022-05-16 08:04:30|1072.5||1072.8||1072.8||1072.5||0
1652688280000|2022-05-16 08:04:40|1072.5|1071.3|1072.5|1070.8|1072.8|1071.3|1072.5|1070.8|2
1652688290000|2022-05-16 08:04:50|1072.8|1071.3|1072.5|1070.5|1072.8|1071.3|1072.5|1070.5|1
1652688300000|2022-05-16 08:05:00|1072.3|1070.8|1072.5|1070.5|1072.5|1070.8|1072.3|1070.3|0
1652688310000|2022-05-16 08:05:10|1072.3|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.5|0
1652688320000|2022-05-16 08:05:20|1073|1071.3|1072.8|1071|1073|1071.3|1072.8|1071|3
1652688330000|2022-05-16 08:05:30|1073|1071.3|1073.5|1072|1074.5|1072.8|1073|1071.3|39
1652688340000|2022-05-16 08:05:40|1073.8|1072.3|1074|1072.5|1074|1072.5|1073.8|1072|4
1652688350000|2022-05-16 08:05:50|1073.3|1071.8|1073|1071.3|1073.3|1071.8|1073|1071.3|8
1652688360000|2022-05-16 08:06:00|1073.3||1073.3||1073.3||1073||1
1652688370000|2022-05-16 08:06:10|1073||1073||1073||1072.8||0
1652688380000|2022-05-16 08:06:20|1073.5|1072|1074.3|1072.5|1074.3|1072.5|1073.5|1072|4
1652688390000|2022-05-16 08:06:30|1074||1074||1074.3||1074||0
1652688400000|2022-05-16 08:06:40|1073.8|1072.3|1073.8|1071.8|1073.8|1072.3|1073|1071.5|6
1652688410000|2022-05-16 08:06:50|1073.5||1073.5||1073.5||1073||5
1652688420000|2022-05-16 08:07:00|1073.3|1072|1073|1071.3|1073.3|1072|1073|1071.3|5
1652688430000|2022-05-16 08:07:10|1073.3|1071.5|1073|1071.3|1073.5|1071.5|1073|1071.3|1
1652688440000|2022-05-16 08:07:20|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|1
1652688450000|2022-05-16 08:07:30|1073|1072|1072.8|1071.3|1073.3|1072|1072.8|1071.3|1
1652688460000|2022-05-16 08:07:40|1073|1071|1072.8|1071.3|1073|1071.3|1072.8|1071|0
1652688470000|2022-05-16 08:07:50|1073|1071|1072|1070.5|1073|1071.3|1072|1070.5|5
1652688480000|2022-05-16 08:08:00|1072.3|1070.8|1071.8|1070.3|1072.3|1070.8|1071.8|1070.3|0
1652688490000|2022-05-16 08:08:10|1072||1072||1072||1072||0
1652688500000|2022-05-16 08:08:20|1071.8|1070|1071.8|1070|1071.8|1070.3|1071.5|1070|0
1652688510000|2022-05-16 08:08:30||1070.3||1070.3||1070.3||1070|0
1652688520000|2022-05-16 08:08:40|1072|1070|1071.5|1069.8|1072|1070.3|1071.3|1069.8|19
1652688530000|2022-05-16 08:08:50|1071.3|1069.5|1071.5|1069.8|1071.5|1069.8|1071|1069.5|4
1652688540000|2022-05-16 08:09:00|1071.3|1070|1071.3|1069.8|1071.3|1070|1071|1069.5|20
1652688550000|2022-05-16 08:09:10|1071|1069.5|1070.8|1069.5|1071|1069.5|1070.8|1069.5|7
1652688560000|2022-05-16 08:09:20|1071|1069.8|1071.5|1070|1071.5|1070|1071|1069.8|16
1652688570000|2022-05-16 08:09:30|1071.8|1069.8|1071.5|1070|1071.8|1070.3|1071.5|1069.8|6
1652688580000|2022-05-16 08:09:40|1071.8|1070.3|1072|1070.3|1072|1070.3|1071.8|1070|0
1652688590000|2022-05-16 08:09:50|1071.8|1070|1071.8|1070.3|1071.8|1070.3|1071.5|1070|0
1652688600000|2022-05-16 08:10:00|1071.5|1069.8|1071.5|1070|1071.8|1070.3|1071.5|1069.8|3
1652688610000|2022-05-16 08:10:10|1071.8|1069.8|1072|1070.3|1072|1070.3|1071.8|1069.8|6
1652688620000|2022-05-16 08:10:20|1072.3|1070.5|1072|1070.5|1072.3|1070.8|1072|1070.3|1
1652688630000|2022-05-16 08:10:30||1070.8||1070.5||1070.8||1070.5|0
1652688640000|2022-05-16 08:10:40|1071.8|1070.3|1071.5|1070|1071.8|1070.3|1071.5|1070|5
1652688650000|2022-05-16 08:10:50|1071.8|1070.3|1072|1070.5|1072|1070.5|1071.8|1070.3|2
1652688660000|2022-05-16 08:11:00||1070.3||1070.5||1070.5||1070.3|0
1652688670000|2022-05-16 08:11:10||1070.3||1070.3||1070.5||1070.3|0
1652688690000|2022-05-16 08:11:30|1072.5|1070.8|1072.3|1070.8|1072.5|1070.8|1072.3|1070.8|15
1652688700000|2022-05-16 08:11:40|1072.5|1071|1072.3|1070.8|1072.5|1071|1072.3|1070.8|5
1652688710000|2022-05-16 08:11:50|1072|1070.5|1071.8|1070.3|1072|1070.5|1071.8|1070.3|1
1652688720000|2022-05-16 08:12:00|1072|1070|1071.8|1070|1072|1070.3|1071.8|1070|0
1652688730000|2022-05-16 08:12:10||1070.3||1070.3||1070.3||1070|0
1652688740000|2022-05-16 08:12:20|1072|1070.5|1072.5|1070.8|1072.5|1071|1072|1070.5|5
1652688750000|2022-05-16 08:12:30|1072.8|1071|1072.5|1071|1072.8|1071.3|1072.5|1071|0
1652688760000|2022-05-16 08:12:40|1072.3|1070.5|1072|1070.3|1072.3|1070.5|1072|1070.3|1
1652688770000|2022-05-16 08:12:50|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072|1070.5|0
1652688780000|2022-05-16 08:13:00|1072|1070.8|1072.8|1071|1072.8|1071|1072|1070.5|0
1652688790000|2022-05-16 08:13:10|1072.5|1070.8|1072.3|1070.8|1072.8|1071|1072.3|1070.5|16
1652688800000|2022-05-16 08:13:20|1071.8|1070.5|1071.8|1070.5|1071.8|1070.8|1071.8|1070.5|11
1652688810000|2022-05-16 08:13:30|1072||1072||1072||1071.8||25
1652688820000|2022-05-16 08:13:40|1072.8|1071|1072.8|1071|1072.8|1071|1072.8|1071|4
1652688830000|2022-05-16 08:13:50|1073|1071.3|1073|1071.5|1073|1071.5|1072.8|1071.3|0
1652688840000|2022-05-16 08:14:00|1073.3|1071.8|1073|1071.5|1073.3|1071.8|1073|1071.5|32
1652688850000|2022-05-16 08:14:10|1072.8||1072.8||1072.8||1072.8||4
1652688860000|2022-05-16 08:14:20|1073||1072.8||1073||1072.8||11
1652688870000|2022-05-16 08:14:30|1073.3|1071.8|1073.5|1072|1074.3|1072.5|1073.3|1071.8|10
1652688880000|2022-05-16 08:14:40|1073.8|1072.3|1073.5|1072|1074|1072.3|1073.5|1072|1
1652688890000|2022-05-16 08:14:50|1073.3|1071.8|1074.3|1072.5|1074.3|1072.5|1073.3|1071.5|22
1652688900000|2022-05-16 08:15:00|1073.8|1072|1074.5|1072.8|1075|1073.3|1073.8|1072|22
1652688910000|2022-05-16 08:15:10|1074.3|1072.5|1074|1072.3|1074.3|1072.5|1074|1072.3|0
1652688920000|2022-05-16 08:15:20|1073.8|1072|1073.5|1072|1073.8|1072|1073.5|1072|6
1652688930000|2022-05-16 08:15:30|||||||||1
1652688940000|2022-05-16 08:15:40|1073.3|1071.8|1072.8|1071.3|1073.5|1072|1072.8|1071.3|13
1652688950000|2022-05-16 08:15:50|1072.5|1071|1072|1070.5|1072.5|1071|1072|1070.5|7
1652688960000|2022-05-16 08:16:00||1070.8||1070.5||1070.8||1070.3|5
1652688970000|2022-05-16 08:16:10|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1
1652688980000|2022-05-16 08:16:20|1071.5|1069.8|1070.3|1068.8|1071.5|1069.8|1070.3|1068.5|46
1652688990000|2022-05-16 08:16:30||1068.5||1068.5||1068.8||1068.5|2
1652689000000|2022-05-16 08:16:40||1068.3||1068.5||1068.5||1068.3|0
1652689010000|2022-05-16 08:16:50||1068.3||1068.8||1068.8||1068.3|0
1652689020000|2022-05-16 08:17:00|||||||||1
1652689030000|2022-05-16 08:17:10||1068.5||1068.5||1068.8||1068.5|3
1652689040000|2022-05-16 08:17:20|1070|1068.3|1069.3|1067.3|1070|1068.3|1069.3|1067|26
1652689050000|2022-05-16 08:17:30|1069|1067|1068.8|1067|1069|1067.3|1068.8|1067|4
1652689060000|2022-05-16 08:17:40|1068.5|1066.8|1068.5|1066.8|1068.5|1067|1068.5|1066.8|18
1652689070000|2022-05-16 08:17:50|1068.3|1066.5|1068.3|1066.3|1068.3|1066.5|1068.3|1066.3|4
1652689080000|2022-05-16 08:18:00|1068|1066.5|1067.5|1065.8|1068|1066.5|1067.5|1065.8|8
1652689090000|2022-05-16 08:18:10|1067.3|1066|1067.3|1065.8|1067.3|1066|1067.3|1065.5|21
1652689100000|2022-05-16 08:18:20|1067.8|1066|1067.8|1066.5|1067.8|1066.5|1067.8|1066|12
1652689110000|2022-05-16 08:18:30||1066.3||1066||1066.5||1066|15
1652689120000|2022-05-16 08:18:40|1067.5|1066.3|1067.5|1066|1067.5|1066.3|1067.5|1065.8|6
1652689130000|2022-05-16 08:18:50|1067.8|1065.8|1067.8|1066|1067.8|1066|1067.8|1065.8|7
1652689140000|2022-05-16 08:19:00|1067.5|1067.3|1071.3|1069.3|1071.3|1069.3|1067.5|1067.3|28
1652689150000|2022-05-16 08:19:10|1071.5|1069.5|1071.8|1070.3|1071.8|1070.3|1071.3|1069.5|2
1652689160000|2022-05-16 08:19:20|1072.3|1070.5|1071.3|1069.5|1072.3|1070.5|1071.3|1069.5|2
1652689170000|2022-05-16 08:19:30|1071|1069.3|1071.8|1070|1071.8|1070|1070.8|1069|2
1652689180000|2022-05-16 08:19:40|1072.3|1070.3|1072.3|1070.3|1072.3|1070.5|1072|1070.3|2
1652689190000|2022-05-16 08:19:50||1070.5||1070.5||1070.5||1070.5|0
1652689200000|2022-05-16 08:20:00|1072|1070.8|1071|1069.3|1072|1070.8|1071|1069.3|7
1652689210000|2022-05-16 08:20:10|1071.5|1069.5|1071.5|1069.8|1071.5|1069.8|1071.3|1069.5|3
1652689220000|2022-05-16 08:20:20|1071.3|1069.3|1070.8|1068.8|1071.5|1069.3|1070.8|1068.8|1
1652689230000|2022-05-16 08:20:30|1070.5|1069|1070|1068.5|1070.5|1069|1069.5|1067.5|3
1652689250000|2022-05-16 08:20:50||1068.3||1068.3||1068.3||1068.3|43
1652689260000|2022-05-16 08:21:00|1071|1069.3|1070.8|1069|1071|1069.3|1070.8|1069|17
1652689270000|2022-05-16 08:21:10|1070.5|1068.5|1070.5|1068.8|1070.8|1068.8|1070.3|1068.5|6
1652689280000|2022-05-16 08:21:20|1070.8|1069|1070.5|1068.8|1070.8|1069|1070.5|1068.8|3
1652689290000|2022-05-16 08:21:30|1070.8|1069|1070.5|1068.8|1071.3|1069.5|1070.5|1068.8|10
1652689300000|2022-05-16 08:21:40||1069||1069||1069||1069|0
1652689310000|2022-05-16 08:21:50|1070.8|1069.3|1070.5|1069|1070.8|1069.3|1070.5|1068.8|2
1652689320000|2022-05-16 08:22:00|1070.3|1068.5|1069.5|1067.8|1070.3|1068.5|1069.5|1067.8|1
1652689330000|2022-05-16 08:22:10|1069.8|1068|1070.3|1068.8|1070.3|1068.8|1069.8|1068|15
1652689340000|2022-05-16 08:22:20|1069.8|1068|1069.5|1068|1069.8|1068|1069.5|1067.8|2
1652689360000|2022-05-16 08:22:40|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.5|1068.3|2
1652689370000|2022-05-16 08:22:50|1070.3|1068.5|1069.8|1068.5|1070.3|1068.5|1069.3|1067.8|10
1652689380000|2022-05-16 08:23:00|1070.3|1068.3|1070|1068.5|1070.3|1068.5|1069.5|1067.8|11
1652689390000|2022-05-16 08:23:10|1069.8|1068.3|1069.3|1067.5|1069.8|1068.3|1069.3|1067.3|2
1652689400000|2022-05-16 08:23:20||1067.8||1067.5||1067.8||1067.5|0
1652689410000|2022-05-16 08:23:30||1067.8||1067.5||1067.8||1067.5|0
1652689420000|2022-05-16 08:23:40|1069.8|1067.8|1070|1068.5|1070|1068.5|1069.8|1067.8|2
1652689430000|2022-05-16 08:23:50|1070.5|1069|1069.3|1067.8|1070.5|1069|1069.3|1067.8|22
1652689440000|2022-05-16 08:24:00|1068.8|1067.5|1069.3|1067.8|1069.3|1067.8|1068.8|1067.5|3
1652689450000|2022-05-16 08:24:10|1069|1068|1068.3|1066.8|1069|1068|1068.3|1066.8|49
1652689460000|2022-05-16 08:24:20|1068.5|1066.5|1068.5|1066.8|1068.5|1066.8|1068|1066.5|5
1652689470000|2022-05-16 08:24:30|1067.8|1066.3|1068.5|1066.8|1068.5|1066.8|1067.8|1066|52
1652689480000|2022-05-16 08:24:40|1068|1066.3|1067.8|1066.3|1068|1066.3|1067.5|1066|33
1652689490000|2022-05-16 08:24:50|1068|1066.5|1068|1066.3|1068.5|1066.8|1067.5|1066|7
1652689500000|2022-05-16 08:25:00|1067.8|1066.5|1068.5|1066.8|1068.8|1066.8|1067.8|1066.5|4
1652689510000|2022-05-16 08:25:10|1068.3|1066.3|1068.8|1067|1068.8|1067|1068|1066.3|3
1652689520000|2022-05-16 08:25:20|1069|1067.3|1069|1067.5|1069|1067.5|1069|1067.3|0
1652689530000|2022-05-16 08:25:30|1069.5|1068|1070.3|1068.5|1070.3|1068.5|1069.5|1068|1
1652689540000|2022-05-16 08:25:40|1070.5|1068.8|1071|1069.5|1071.3|1069.5|1070.5|1068.8|1
1652689550000|2022-05-16 08:25:50|1071.3|1069.8|1071.8|1070|1071.8|1070|1071.3|1069.8|4
1652689560000|2022-05-16 08:26:00|1071.5|1069.3|1070|1068.5|1071.5|1069.3|1070|1068.5|5
1652689570000|2022-05-16 08:26:10|1071|1069.3|1071|1069|1071|1069.3|1070.8|1069|1
1652689580000|2022-05-16 08:26:20|1071.8|1069.3|1070.5|1069|1072.3|1070.5|1070.5|1069|5
1652689590000|2022-05-16 08:26:30|1070.3|1068.5|1070.5|1068.5|1070.8|1069|1070.3|1068.5|8
1652689600000|2022-05-16 08:26:40|1070.3|1068.3|1070.3|1068.3|1070.5|1068.5|1070|1068.3|1
1652689610000|2022-05-16 08:26:50||1068.5||1068.8||1068.8||1068.5|0
1652689620000|2022-05-16 08:27:00|1070|1068.5|1069.3|1067.8|1070.3|1068.5|1069.3|1067.5|2
1652689630000|2022-05-16 08:27:10|1069.8|1067.5|1070.3|1068.5|1070.3|1068.5|1069.8|1067.5|3
1652689640000|2022-05-16 08:27:20|1070.5|1068.8|1070.5|1069|1070.8|1069.3|1070.5|1068.8|9
1652689650000|2022-05-16 08:27:30|1070.3|1068.8|1069.8|1068.3|1070.3|1068.8|1069.5|1067.8|1
1652689660000|2022-05-16 08:27:40|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|1
1652689670000|2022-05-16 08:27:50|1070.3|1068.8|1070.5|1068.8|1070.5|1068.8|1070.3|1068.8|1
1652689680000|2022-05-16 08:28:00|1070.8|1069|1071.5|1070|1072.5|1070.5|1070.5|1069|40
1652689690000|2022-05-16 08:28:10|1071.8|1069.8|1072.3|1070.5|1072.3|1070.5|1071.3|1069.8|4
1652689700000|2022-05-16 08:28:20|1072.8|1070.8|1072.8|1071|1073.3|1071.5|1072.3|1070.8|10
1652689710000|2022-05-16 08:28:30|1072.5|1071.3|1072.8|1071.3|1073|1071.3|1072.5|1071|3
1652689720000|2022-05-16 08:28:40|1073|1071.5|1073|1071.5|1073|1071.5|1072.8|1071.3|1
1652689730000|2022-05-16 08:28:50|1073.5|1071.8|1073.3|1071.5|1073.5|1071.8|1073|1071.5|5
1652689740000|2022-05-16 08:29:00|1073|1071.3|1071|1069.5|1073|1071.3|1071|1069.3|5
1652689750000|2022-05-16 08:29:10|1070.8|1069.3|1070.5|1069|1071|1069.3|1070.3|1068.8|6
1652689760000|2022-05-16 08:29:20|1070.8|1069.3|1070.8|1069|1071.3|1069.5|1070.5|1069|1
1652689770000|2022-05-16 08:29:30|1070.3|1068.8|1070.3|1068.5|1070.5|1068.8|1070|1068.5|0
1652689780000|2022-05-16 08:29:40|1070|1068.8|1070|1068.3|1070.3|1068.8|1069.5|1067.8|11
1652689790000|2022-05-16 08:29:50|1069.8|1068.5|1070|1068.3|1070|1068.5|1069.8|1068.3|10
1652689800000|2022-05-16 08:30:00|1070.5|1068.5|1069.5|1068|1070.5|1068.8|1069.5|1068|6
1652689810000|2022-05-16 08:30:10|1069.8|1068.3|1069.3|1067.5|1069.8|1068.3|1069.3|1067.3|1
1652689820000|2022-05-16 08:30:20||1067.3||1067.8||1067.8||1067.3|0
1652689830000|2022-05-16 08:30:30|1069|1067.5|1069.3|1067.5|1069.3|1067.5|1068.8|1067|27
1652689840000|2022-05-16 08:30:40||1067.8||1067.8||1067.8||1067.8|0
1652689860000|2022-05-16 08:31:00|1069.5|1068|1069.3|1067.8|1069.5|1068|1069.3|1067.5|4
1652689870000|2022-05-16 08:31:10|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|12
1652689880000|2022-05-16 08:31:20|1070|1068.3|1069.8|1068|1070|1068.3|1069.3|1068|13
1652689890000|2022-05-16 08:31:30|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|3
1652689900000|2022-05-16 08:31:40|1069|1067.5|1069.3|1067.8|1069.5|1067.8|1068.8|1067|11
1652689910000|2022-05-16 08:31:50||1068||1068||1068||1067.8|1
1652689920000|2022-05-16 08:32:00|1069|1067.5|1068.8|1067|1069|1067.5|1068.8|1067|5
1652689930000|2022-05-16 08:32:10|1068.5|1066.8|1068|1066.3|1068.5|1066.8|1067.8|1066.3|8
1652689940000|2022-05-16 08:32:20||1066.5||1066.5||1066.5||1066.5|0
1652689960000|2022-05-16 08:32:40|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|3
1652689970000|2022-05-16 08:32:50||1066.5||1066.5||1066.8||1066.5|0
1652689980000|2022-05-16 08:33:00|1068|1066|1067.3|1065.8|1068|1066|1066.8|1065|18
1652690000000|2022-05-16 08:33:20|1066.8|1065.3|1066.3|1064.3|1066.8|1065.3|1066|1064.3|5
1652690010000|2022-05-16 08:33:30|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.3|0
1652690020000|2022-05-16 08:33:40|1065.8|1064.3|1066|1064.5|1066|1064.5|1065.8|1064.3|4
1652690030000|2022-05-16 08:33:50|1065.8|1064|1065.8|1064|1065.8|1064.5|1065.8|1064|6
1652690040000|2022-05-16 08:34:00|1065.5|1063.8|1065.3|1063.8|1065.5|1063.8|1065.3|1063.5|11
1652690050000|2022-05-16 08:34:10|1066|1064.3|1066.5|1064.8|1066.5|1064.8|1065.5|1064.3|46
1652690060000|2022-05-16 08:34:20|1067|1065|1067|1065.3|1067|1065.3|1067|1065|1
1652690070000|2022-05-16 08:34:30|1067.3|1065.8|1067.3|1065.5|1067.3|1065.8|1067.3|1065.5|5
1652690080000|2022-05-16 08:34:40||1065.8||1065.8||1065.8||1065.8|2
1652690090000|2022-05-16 08:34:50|1067|1065.3|1067|1065.3|1067|1065.5|1067|1065|9
1652690100000|2022-05-16 08:35:00|1066.8|1065.5|1066.8|1065|1066.8|1065.5|1066.8|1065|11
1652690110000|2022-05-16 08:35:10|1066.5|1064.8|1066.5|1065|1066.5|1065|1066.5|1064.8|10
1652690120000|2022-05-16 08:35:20||1064.8||1065||1065||1064.8|1
1652690130000|2022-05-16 08:35:30||1065.3||1065||1065.3||1065|5
1652690140000|2022-05-16 08:35:40|1066.3|1064.8|1066|1064.8|1066.3|1064.8|1066|1064.8|14
1652690150000|2022-05-16 08:35:50|1066.3||1066.3||1066.3||1066.3||2
1652690160000|2022-05-16 08:36:00|1066.5|1065|1066.3|1064.8|1066.8|1065.3|1066.3|1064.8|23
1652690170000|2022-05-16 08:36:10|1065.8|1064|1065.8|1064.3|1065.8|1064.3|1065.8|1064|12
1652690180000|2022-05-16 08:36:20|1065|1064|1065.5|1063.5|1065.5|1064|1065|1063.5|21
1652690190000|2022-05-16 08:36:30|1065.3|1063.8|1065|1063.5|1065.5|1063.8|1065|1063.5|1
1652690200000|2022-05-16 08:36:40|1064.8|1063.8|1064.5|1063|1064.8|1063.8|1064.5|1063|4
1652690210000|2022-05-16 08:36:50|1064.3|1063.3|1064|1062.8|1064.3|1063.3|1064|1062.5|19
1652690220000|2022-05-16 08:37:00|1064.3||1064.3||1064.3||1064.3||4
1652690230000|2022-05-16 08:37:10|1064.8|1063|1064.5|1062.8|1064.8|1063.3|1064|1062.8|37
1652690240000|2022-05-16 08:37:20|1065|1063|1065|1063.5|1065|1063.5|1065|1062.8|3
1652690250000|2022-05-16 08:37:30|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|0
1652690260000|2022-05-16 08:37:40|1065.5|1064|1065.5|1064|1065.8|1064.3|1065.5|1064|0
1652690270000|2022-05-16 08:37:50|1065.3|1063.8|1065.3|1063.5|1065.3|1063.8|1065.3|1063.5|2
1652690280000|2022-05-16 08:38:00|1065.5|1063.8|1066.3|1064.8|1066.3|1064.8|1065.5|1063.8|3
1652690290000|2022-05-16 08:38:10|1066|1064.5|1065.5|1063.8|1066|1064.5|1065.3|1063.5|18
1652690300000|2022-05-16 08:38:20|1065.8|1064|1065.3|1063.3|1065.8|1064|1065.3|1063.3|1
1652690310000|2022-05-16 08:38:30|1065.5|1063.5|1065.8|1064.3|1066|1064.3|1065.5|1063.5|2
1652690320000|2022-05-16 08:38:40|1065.3|1063.5|1065.3|1063.5|1065.5|1063.5|1065.3|1063.3|0
1652690330000|2022-05-16 08:38:50||1063.8||1063.5||1063.8||1063.5|5
1652690340000|2022-05-16 08:39:00|1065.8|1063.8|1065.5|1063.8|1065.8|1063.8|1065.5|1063.8|1
1652690350000|2022-05-16 08:39:10|1065.3|1063.5|1065.8|1064.3|1065.8|1064.3|1065|1063|16
1652690360000|2022-05-16 08:39:20|1066||1065.5||1066||1065.5||44
1652690370000|2022-05-16 08:39:30|1065.3|1063.8|1065|1063.8|1065.3|1063.8|1065|1063.5|6
1652690380000|2022-05-16 08:39:40|1065.5|1064|1065.5|1064|1065.8|1064|1065.5|1063.8|1
1652690390000|2022-05-16 08:39:50|1065.8|1064.3|1065.5|1064|1065.8|1064.3|1065.5|1064|2
1652690400000|2022-05-16 08:40:00||1063.8||1063.8||1063.8||1063.8|2
1652690410000|2022-05-16 08:40:10||1064||1064||1064||1064|0
1652690420000|2022-05-16 08:40:20|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|17
1652690430000|2022-05-16 08:40:30|1066.8|1064.8|1066.8|1065.3|1066.8|1065.3|1066.3|1064.5|19
1652690440000|2022-05-16 08:40:40|1067.3|1065.5|1068.3|1066.8|1068.5|1066.8|1067.3|1065.5|14
1652690450000|2022-05-16 08:40:50|1068|1066.5|1069|1067.5|1069|1067.5|1068|1066.3|62
1652690460000|2022-05-16 08:41:00|1069.3|1067.8|1069.3|1067.5|1069.3|1067.8|1069.3|1067.5|6
1652690470000|2022-05-16 08:41:10|1068.8||1069.3||1069.3||1068.8||3
1652690480000|2022-05-16 08:41:20|1069|1068|1069|1067.5|1069.5|1068|1068.8|1067.5|28
1652690490000|2022-05-16 08:41:30|||||||||20
1652690500000|2022-05-16 08:41:40|1068.8||1068.8||1068.8||1068.8||4
1652690510000|2022-05-16 08:41:50|1069|1066.8|1067.8|1066|1069|1066.8|1067.8|1066|23
1652690520000|2022-05-16 08:42:00|1067.3|1065.8|1067.3|1065.5|1067.3|1065.8|1067.3|1065.5|0
1652690530000|2022-05-16 08:42:10|1067.8|1066|1067.5|1065.5|1067.8|1066|1067.3|1065.5|2
1652690540000|2022-05-16 08:42:20|1067.3|1065.8|1067.5|1065.8|1067.5|1065.8|1067.3|1065.8|0
1652690550000|2022-05-16 08:42:30|1067.3||1067.3||1067.3||1067.3||0
1652690580000|2022-05-16 08:43:00|1066.5|1064.8|1066.3|1064.5|1066.5|1064.8|1066|1064.5|7
1652690590000|2022-05-16 08:43:10|1066.5|1064.3|1066.5|1064.8|1066.5|1064.8|1066.5|1064.3|0
1652690610000|2022-05-16 08:43:30|1066.3||1066.5||1066.5||1066.3||0
1652690630000|2022-05-16 08:43:50|1066.3||1066.5||1066.5||1066.3||0
1652690640000|2022-05-16 08:44:00|1066.3|1064.5|1066|1064.3|1066.5|1064.5|1066|1064.3|0
1652690650000|2022-05-16 08:44:10|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|0
1652690660000|2022-05-16 08:44:20|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|0
1652690670000|2022-05-16 08:44:30|1066.3||1066.5||1066.5||1066.3||0
1652690680000|2022-05-16 08:44:40|1066.3|1064.5|1066|1064.3|1066.3|1064.5|1066|1064.3|0
1652690690000|2022-05-16 08:44:50|1065.8|1064|1065.8|1064|1065.8|1064|1065.8|1064|0
1652690700000|2022-05-16 08:45:00|1066|1064.3|1066.8|1065.3|1066.8|1065.3|1066|1064.3|5
1652690710000|2022-05-16 08:45:10|1066.5|1065|1066.5|1064.8|1066.5|1065|1066.5|1064.8|4
1652690720000|2022-05-16 08:45:20|1066.3|1064.5|1066.5|1065|1066.5|1065|1066.3|1064.5|5
1652690730000|2022-05-16 08:45:30|1066.3|1064.8|1066.3|1064.5|1066.3|1064.8|1066.3|1064.5|8
1652690740000|2022-05-16 08:45:40|1066.8|1065.3|1067.3|1065.5|1067.5|1065.5|1066.8|1065.3|9
1652690750000|2022-05-16 08:45:50|1067|1065.3|1067|1065.3|1067|1065.3|1067|1065.3|0
1652690760000|2022-05-16 08:46:00|1067.3|1065.5|1067|1065.3|1067.3|1065.8|1067|1065.3|4
1652690770000|2022-05-16 08:46:10|1067.3|1065.5|1066.8|1065|1067.3|1065.5|1066.8|1065|1
1652690780000|2022-05-16 08:46:20|1067|1065.3|1067|1065.5|1067|1065.5|1067|1065.3|2
1652690790000|2022-05-16 08:46:30|1067.3|1065.3|1066.3|1064.5|1067.3|1065.5|1065.8|1064.3|19
1652690800000|2022-05-16 08:46:40|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.3|1064.8|0
1652690810000|2022-05-16 08:46:50|1066.3|1065|1066.3|1065|1066.3|1065|1066.3|1065|4
1652690820000|2022-05-16 08:47:00|1066.5|1064.3|1066|1064.3|1066.5|1064.3|1066|1064.3|7
1652690830000|2022-05-16 08:47:10|1065.8|1064|1066|1064.3|1066|1064.3|1065.8|1064|0
1652690840000|2022-05-16 08:47:20|1065.8|1064.5|1066|1064.3|1066|1064.5|1065.8|1064.3|0
1652690850000|2022-05-16 08:47:30||1064.5||1064.8||1064.8||1064.5|0
1652690860000|2022-05-16 08:47:40|1065.5|1064|1065.5|1064|1065.8|1064.3|1065.5|1063.8|3
1652690870000|2022-05-16 08:47:50|1065.8|1063.8|1065.8|1064|1065.8|1064.3|1065.8|1063.8|4
1652690880000|2022-05-16 08:48:00|1065.5|1063.8|1064.8|1063.3|1065.5|1063.8|1064.8|1063.3|11
1652690890000|2022-05-16 08:48:10|1065|1063.5|1065|1063.5|1065.3|1063.8|1065|1063.5|12
1652690900000|2022-05-16 08:48:20|1065.3|1063.8|1065.8|1064.3|1065.8|1064.5|1065.3|1063.8|17
1652690910000|2022-05-16 08:48:30|1065.3|1063.8|1065|1063.5|1065.5|1064|1065|1063.5|5
1652690920000|2022-05-16 08:48:40|1064.8|1063.3|1063.5|1061.8|1064.8|1063.3|1063.5|1061.8|21
1652690930000|2022-05-16 08:48:50|1063.3|1062|1063.8|1062.3|1063.8|1062.3|1063.3|1062|1
1652690940000|2022-05-16 08:49:00|1063.3|1062|1063.5|1062|1063.8|1062.3|1063.3|1062|41
1652690950000|2022-05-16 08:49:10|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.5|1062|2
1652690960000|2022-05-16 08:49:20|1064.3|1062.5|1064.5|1063|1064.8|1063.3|1064.3|1062.5|7
1652690970000|2022-05-16 08:49:30|1064.8|1063.3|1064.8|1063|1064.8|1063.3|1064.5|1063|2
1652691000000|2022-05-16 08:50:00|1065.3|1063.3|1065.5|1063.8|1065.8|1064|1065.3|1063.3|12
1652691010000|2022-05-16 08:50:10|1065.3|1063.5|1065|1063|1065.3|1063.8|1064.3|1063|21
1652691020000|2022-05-16 08:50:20|1064.3|1062.8|1064.3|1063|1064.3|1063|1064.3|1062.8|21
1652691030000|2022-05-16 08:50:30|1065|1063.3|1064.5|1063|1065|1063.5|1064.5|1063|9
1652691040000|2022-05-16 08:50:40|1064.3||1064.3||1064.3||1064.3||3
1652691050000|2022-05-16 08:50:50|1064.5|1062.8|1064.3|1062.8|1064.5|1062.8|1064.3|1062.8|9
1652691060000|2022-05-16 08:51:00|||||||||6
1652691070000|2022-05-16 08:51:10|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|8
1652691080000|2022-05-16 08:51:20||1063.3||1063||1063.3||1063|1
1652691090000|2022-05-16 08:51:30|1064.3|1062.8|1064.8|1063|1064.8|1063.3|1064.3|1062.8|3
1652691100000|2022-05-16 08:51:40||1063.3||1063.3||1063.3||1063|0
1652691110000|2022-05-16 08:51:50|1064.5|1063|1064.5|1063|1064.8|1063|1064.5|1062.8|9
1652691120000|2022-05-16 08:52:00||1062.8||1062.8||1062.8||1062.8|1
1652691130000|2022-05-16 08:52:10|1064.3|1062.5|1064.8|1063|1064.8|1063|1064.3|1062.5|9
1652691150000|2022-05-16 08:52:30||1063.3||1063||1063.3||1063|1
1652691160000|2022-05-16 08:52:40|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|6
1652691170000|2022-05-16 08:52:50|1065|1063|1064.8|1063|1065|1063|1064.8|1063|0
1652691180000|2022-05-16 08:53:00|1064.5|1062.8|1064.8|1063.3|1064.8|1063.3|1064.3|1062.8|2
1652691190000|2022-05-16 08:53:10|1065||1064.8||1065||1064.8||0
1652691200000|2022-05-16 08:53:20|1064.5|1062.8|1065.3|1063.3|1065.3|1063.3|1064.3|1062.8|5
1652691210000|2022-05-16 08:53:30|1065|1063.5|1065|1063.3|1065.3|1063.5|1065|1063.3|5
1652691220000|2022-05-16 08:53:40||1063.5||1063.3||1063.5||1063.3|0
1652691240000|2022-05-16 08:54:00||1063.5||1063.5||1063.5||1063.5|0
1652691250000|2022-05-16 08:54:10|1066|1064.3|1066|1064.3|1066.5|1064.8|1065.8|1064|11
1652691260000|2022-05-16 08:54:20|1066.3|1064|1066.3|1064.5|1066.3|1064.5|1066|1064|7
1652691270000|2022-05-16 08:54:30|1066|1064|1065.8|1063.8|1066.3|1064.3|1065.8|1063.8|7
1652691280000|2022-05-16 08:54:40|1065.5|1063.5|1065.3|1063.5|1065.5|1063.5|1065.3|1063.5|6
1652691290000|2022-05-16 08:54:50|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.5|5
1652691300000|2022-05-16 08:55:00|1066|1064|1066.3|1064.3|1066.3|1064.3|1066|1064|2
1652691310000|2022-05-16 08:55:10|1066.8|1064.8|1066.3|1064.8|1066.8|1065|1066.3|1064.8|14
1652691320000|2022-05-16 08:55:20|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064|1
1652691350000|2022-05-16 08:55:50|1065.8||1065.8||1065.8||1065.8||0
1652691360000|2022-05-16 08:56:00|1066.3|1065|1066.3|1065|1066.3|1065|1066.3|1065|21
1652691370000|2022-05-16 08:56:10|1067.5|1065.8|1067.5|1066|1067.5|1066|1067.5|1065.8|5
1652691380000|2022-05-16 08:56:20|1068|1066.3|1068|1066.3|1068|1066.3|1068|1066.3|1
1652691390000|2022-05-16 08:56:30|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068|1066.5|7
1652691410000|2022-05-16 08:56:50|1068|1066.3|1068.8|1067|1068.8|1067|1068|1066.3|5
1652691420000|2022-05-16 08:57:00|1069.8|1067.3|1070|1068.5|1070|1068.5|1069.8|1067.3|9
1652691430000|2022-05-16 08:57:10|1070.3|1068.8|1070.5|1068.8|1070.5|1068.8|1070.3|1068.8|4
1652691440000|2022-05-16 08:57:20|1070.3|1069|1070.5|1068.8|1070.5|1069|1070.3|1068.8|3
1652691450000|2022-05-16 08:57:30|1070.3|1068.5|1069.5|1067.8|1070.3|1068.5|1069.5|1067.8|4
1652691460000|2022-05-16 08:57:40||1068||1067.8||1068||1067.8|2
1652691470000|2022-05-16 08:57:50|1069.3|1068|1069.3|1067.5|1069.3|1068|1068.8|1067|4
1652691480000|2022-05-16 08:58:00||1067.3||1067.5||1067.5||1067.3|2
1652691490000|2022-05-16 08:58:10|1070.5|1068.5|1070.3|1068.5|1070.5|1068.5|1070.3|1068.3|6
1652691500000|2022-05-16 08:58:20|1070.5|1068.8|1070.8|1068.8|1071|1068.8|1070.5|1068.8|7
1652691510000|2022-05-16 08:58:30|1070.5|1068.3|1070.3|1068.3|1070.5|1068.3|1070.3|1068.3|2
1652691520000|2022-05-16 08:58:40|1070|1067.8|1069.8|1067.8|1070|1067.8|1069.8|1067.8|4
1652691530000|2022-05-16 08:58:50||1068||1067.8||1068||1067.8|1
1652691540000|2022-05-16 08:59:00|1069.5||1069.5||1069.8||1069.5||0
1652691550000|2022-05-16 08:59:10||1067.5||1067.5||1067.5||1067.5|0
1652691570000|2022-05-16 08:59:30|1069.3|1067|1069.5|1068|1069.8|1068|1069|1067|11
1652691580000|2022-05-16 08:59:40|1069.8|1068.3|1071.3|1069.3|1071.5|1069.5|1069.8|1068.3|42
1652691590000|2022-05-16 08:59:50|1070.5|1068.5|1070.5|1068.8|1070.5|1068.8|1070.5|1068.5|3
1652691600000|2022-05-16 09:00:00|1071|1069.3|1071|1069|1071|1069.5|1071|1069|16
1652691610000|2022-05-16 09:00:10||1069.3||1069.3||1069.5||1069.3|0
1652691620000|2022-05-16 09:00:20||1069.5||1069.3||1069.5||1069.3|1
1652691630000|2022-05-16 09:00:30|1071.3|1069.5|1071.3|1069.8|1071.3|1069.8|1071.3|1069.5|4
1652691640000|2022-05-16 09:00:40||1070||1069.8||1070||1069.8|2
1652691660000|2022-05-16 09:01:00|1072.3|1070.5|1071.5|1069.8|1072.3|1070.5|1071.5|1069.8|12
1652691670000|2022-05-16 09:01:10||1070||1070||1070||1070|0
1652691680000|2022-05-16 09:01:20|1071.8|1069.8|1071.8|1070|1071.8|1070|1071.8|1069.8|3
1652691690000|2022-05-16 09:01:30|1072|1070.3|1072|1070.5|1072|1070.5|1072|1070.3|7
1652691700000|2022-05-16 09:01:40|1072.3|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.8|3
1652691710000|2022-05-16 09:01:50|1073.3|1071.3|1073.3|1071.8|1073.3|1071.8|1073.3|1071.3|11
1652691720000|2022-05-16 09:02:00|1073|1071.3|1073|1071.3|1073|1071.3|1073|1071.3|1
1652691730000|2022-05-16 09:02:10||1071.5||1071.5||1071.5||1071.5|20
1652691740000|2022-05-16 09:02:20|1073.3||1073.3||1073.3||1073.3||4
1652691760000|2022-05-16 09:02:40|1073||1073||1073||1073||0
1652691770000|2022-05-16 09:02:50|1074|1072|1073.8|1072.3|1074|1072.5|1073.8|1071.8|27
1652691780000|2022-05-16 09:03:00|1074||1074||1074||1074||2
1652691790000|2022-05-16 09:03:10|1074.5|1072.8|1074.5|1073|1074.5|1073|1074.5|1072.8|1
1652691800000|2022-05-16 09:03:20|1074.3|1072.5|1074|1072.5|1074.3|1072.5|1074|1072.3|5
1652691810000|2022-05-16 09:03:30|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|11
1652691820000|2022-05-16 09:03:40|1074.5|1072.5|1074|1072.3|1074.5|1072.5|1074|1072.3|4
1652691830000|2022-05-16 09:03:50|1073.8|1072|1073.3|1071.3|1073.8|1072|1073.3|1071.3|3
1652691840000|2022-05-16 09:04:00|1073|1071.5|1073.3|1071.5|1073.3|1071.5|1073|1071.3|2
1652691860000|2022-05-16 09:04:20|1074|1072.8|1074|1072.3|1074|1072.8|1074|1072.3|80
1652691870000|2022-05-16 09:04:30|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1074.3|1072.3|2
1652691890000|2022-05-16 09:04:50||1072.8||1072.8||1073||1072.8|0
1652691900000|2022-05-16 09:05:00||1072.5||1072.5||1072.5||1072.5|1
1652691910000|2022-05-16 09:05:10||1072.8||1072.8||1072.8||1072.5|1
1652691930000|2022-05-16 09:05:30|1074.5|1073|1074|1072.5|1074.5|1073.3|1074|1072.5|6
1652691940000|2022-05-16 09:05:40|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072|11
1652691950000|2022-05-16 09:05:50|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|17
1652691960000|2022-05-16 09:06:00|1074.3|1072.8|1075|1073.3|1075|1073.3|1074.3|1072.8|2
1652691970000|2022-05-16 09:06:10|||||||||4
1652691980000|2022-05-16 09:06:20|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|25
1652692000000|2022-05-16 09:06:40|1075.5|1073.8|1075.5|1074|1075.5|1074|1075.5|1073.8|1
1652692030000|2022-05-16 09:07:10|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|41
1652692060000|2022-05-16 09:07:40|1075.3|1073.8|1074.3|1073|1075.5|1073.8|1074.3|1072.8|24
1652692070000|2022-05-16 09:07:50|1074|1072.8|1074.3|1073|1074.5|1073|1074|1072.8|7
1652692080000|2022-05-16 09:08:00||1072.8||1072.8||1072.8||1072.8|5
1652692100000|2022-05-16 09:08:20||1072.3||1072.5||1072.5||1072.3|2
1652692110000|2022-05-16 09:08:30|1074.5|1072.8|1074.5|1073.3|1074.5|1073.3|1074.5|1072.8|2
1652692120000|2022-05-16 09:08:40||1073||1073||1073||1073|6
1652692130000|2022-05-16 09:08:50||1073.3||1073.3||1073.3||1073|8
1652692140000|2022-05-16 09:09:00|1075|1073|1073.5|1071.8|1075|1073|1073.5|1071.8|16
1652692150000|2022-05-16 09:09:10|1073.3|1071.5|1072.8|1071.3|1073.3|1071.5|1072.8|1071.3|0
1652692160000|2022-05-16 09:09:20|||||||||17
1652692170000|2022-05-16 09:09:30|1072.5||1072.5||1072.8||1072.5||4
1652692180000|2022-05-16 09:09:40|1072.8||1073||1073||1072.5||4
1652692190000|2022-05-16 09:09:50|1072.8||1072.8||1073||1072.8||0
1652692200000|2022-05-16 09:10:00|1073||1073||1073||1073||5
1652692210000|2022-05-16 09:10:10|1072.8|1070.5|1072.5|1070.8|1072.8|1070.8|1072.5|1070.5|16
1652692220000|2022-05-16 09:10:20|1072.3|1071|1072|1070.5|1072.3|1071|1072|1070.5|3
1652692230000|2022-05-16 09:10:30|1071.8|1070|1071.5|1070|1071.8|1070|1071.5|1069.8|6
1652692250000|2022-05-16 09:10:50||1069.8||1069.8||1069.8||1069.8|0
1652692260000|2022-05-16 09:11:00|1071.3|1069.5|1070.5|1069|1071.3|1069.5|1070.5|1069|8
1652692270000|2022-05-16 09:11:10|1070.8|1069.3|1070.5|1069.3|1070.8|1069.3|1070.5|1069|10
1652692280000|2022-05-16 09:11:20||1069||1069||1069.3||1069|4
1652692290000|2022-05-16 09:11:30||1068.8||1069.3||1069.3||1068.8|6
1652692310000|2022-05-16 09:11:50|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1071.3|1069.5|9
1652692320000|2022-05-16 09:12:00|1071.3|1069.5|1071.3|1069.5|1071.3|1069.5|1071.3|1069.5|0
1652692330000|2022-05-16 09:12:10||1069.8||1069.5||1069.8||1069.5|0
1652692340000|2022-05-16 09:12:20|1071|1069.3|1071|1069.3|1071.3|1069.5|1071|1069.3|4
1652692350000|2022-05-16 09:12:30||1069.5||1069.5||1069.5||1069.5|9
1652692370000|2022-05-16 09:12:50|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069|0
1652692380000|2022-05-16 09:13:00||1069||1069||1069||1069|0
1652692390000|2022-05-16 09:13:10|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1070|1068.5|35
1652692410000|2022-05-16 09:13:30|1070.5|1068.8|1070.5|1069|1070.5|1069|1070.5|1068.8|7
1652692420000|2022-05-16 09:13:40||1069.3||1069.3||1069.3||1069.3|0
1652692440000|2022-05-16 09:14:00||1069||1069||1069||1068.8|10
1652692460000|2022-05-16 09:14:20||1069.3||1069.3||1069.3||1069|8
1652692470000|2022-05-16 09:14:30|1070.8|1069|1070.5|1068.8|1070.8|1069.3|1070.5|1068.8|7
1652692480000|2022-05-16 09:14:40|1070.8|1069|1070.8|1069.3|1070.8|1069.3|1070.8|1069|2
1652692490000|2022-05-16 09:14:50||1069||1069||1069||1069|0
1652692500000|2022-05-16 09:15:00|1071|1069.3|1071.5|1070.3|1071.5|1070.3|1071|1069.3|4
1652692510000|2022-05-16 09:15:10|1071.8|1070|1071.8|1070|1071.8|1070.3|1071.8|1070|5
1652692520000|2022-05-16 09:15:20|1071.5|1069.8|1071.3|1069.5|1071.5|1069.8|1071.3|1069.5|1
1652692530000|2022-05-16 09:15:30||1069.8||1069.8||1069.8||1069.8|0
1652692560000|2022-05-16 09:16:00|1071.5|1070|1072.3|1070.3|1072.3|1070.3|1071.5|1070|12
1652692570000|2022-05-16 09:16:10|1072||1072.3||1072.3||1072||0
1652692580000|2022-05-16 09:16:20|1072|1070.5|1072.3|1070.5|1072.3|1070.5|1072|1070.5|1
1652692590000|2022-05-16 09:16:30|1072|1070.8|1071.3|1069.5|1072|1070.8|1071.3|1069.5|8
1652692600000|2022-05-16 09:16:40|1071|1069.8|1071.3|1069.8|1071.3|1069.8|1071|1069.8|0
1652692610000|2022-05-16 09:16:50|1071|1069.5|1071|1069.5|1071.3|1069.5|1071|1069.5|1
1652692620000|2022-05-16 09:17:00|1071.3||1071.3||1071.3||1071.3||0
1652692630000|2022-05-16 09:17:10||1069.8||1069.8||1069.8||1069.5|3
1652692640000|2022-05-16 09:17:20|1071.5|1070|1071.8|1070|1072|1070.3|1071.5|1069.8|1
1652692650000|2022-05-16 09:17:30||1069.8||1070.3||1070.3||1069.8|0
1652692660000|2022-05-16 09:17:40||1070||1070.3||1070.3||1070|0
1652692670000|2022-05-16 09:17:50|||||||||1
1652692680000|2022-05-16 09:18:00|1072|1070|1072.8|1071.3|1073.3|1071.3|1072|1070|31
1652692690000|2022-05-16 09:18:10||1071||1071.3||1071.3||1071|2
1652692700000|2022-05-16 09:18:20|1073|1071.5|1073.3|1071.8|1073.3|1071.8|1073|1071.5|8
1652692710000|2022-05-16 09:18:30|1073.5|1072|1074.8|1073.3|1075|1073.3|1073.5|1072|11
1652692720000|2022-05-16 09:18:40|1074.5|1072.8|1073.8|1072|1074.5|1072.8|1073.8|1072|0
1652692730000|2022-05-16 09:18:50|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072.3|0
1652692740000|2022-05-16 09:19:00|1074.3|1072.5|1073.8|1072.3|1074.3|1072.5|1073.8|1072|0
1652692750000|2022-05-16 09:19:10|1074|1072|1073.8|1072|1074|1072|1073.8|1072|1
1652692770000|2022-05-16 09:19:30|1073.5|1072.3|1073.8|1072|1073.8|1072.3|1073.5|1072|1
1652692780000|2022-05-16 09:19:40|1073.5|1071.5|1073.3|1071.5|1073.8|1071.5|1073|1071.5|1
1652692790000|2022-05-16 09:19:50|1073|1071.8|1073|1071.3|1073.3|1071.8|1073|1071.3|48
1652692800000|2022-05-16 09:20:00|1072.8|1071.5|1072.8|1071.5|1073|1071.5|1072.8|1071.5|6
1652692810000|2022-05-16 09:20:10||1071.3||1071.3||1071.5||1071.3|6
1652692820000|2022-05-16 09:20:20|1073|1071|1073|1071.3|1073|1071.3|1073|1071|0
1652692830000|2022-05-16 09:20:30|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|9
1652692840000|2022-05-16 09:20:40|1072.3||1072.8||1072.8||1072.3||12
1652692850000|2022-05-16 09:20:50|1072.5|1071.3|1072.3|1071|1072.8|1071.3|1072.3|1071|9
1652692860000|2022-05-16 09:21:00|||||||||3
1652692870000|2022-05-16 09:21:10|1072.5||1072.3||1072.5||1072.3||23
1652692880000|2022-05-16 09:21:20|1072|1070.8|1072|1070.8|1072|1070.8|1072|1070.8|10
1652692890000|2022-05-16 09:21:30||1070.5||1070.5||1070.5||1070.5|0
1652692900000|2022-05-16 09:21:40||1070.8||1070.8||1070.8||1070.8|0
1652692910000|2022-05-16 09:21:50|1072.3|1070.5|1072.3|1070.8|1072.3|1070.8|1072.3|1070.5|7
1652692920000|2022-05-16 09:22:00||1070.5||1070.8||1070.8||1070.5|4
1652692930000|2022-05-16 09:22:10||1070.5||1070.8||1070.8||1070.5|0
1652692940000|2022-05-16 09:22:20||1070.5||1070.8||1070.8||1070.5|0
1652692950000|2022-05-16 09:22:30|1072|1070.5|1072.3|1070.8|1072.3|1070.8|1072|1070.5|2
1652692960000|2022-05-16 09:22:40|1072.5|1071|1072.3|1070.8|1072.5|1071|1072.3|1070.8|2
1652692970000|2022-05-16 09:22:50||1071||1070.8||1071||1070.5|2
1652692980000|2022-05-16 09:23:00|1072|1070.5|1072|1070.5|1072.3|1070.8|1072|1070.5|3
1652692990000|2022-05-16 09:23:10|1071.8|1070.3|1071.5|1070.3|1071.8|1070.3|1071.5|1070.3|16
1652693000000|2022-05-16 09:23:20|1071.8|1070|1071.8|1070|1071.8|1070|1071.8|1070|8
1652693010000|2022-05-16 09:23:30|1071.5||1071.3||1071.5||1071.3||22
1652693020000|2022-05-16 09:23:40|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|3
1652693030000|2022-05-16 09:23:50|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|6
1652693040000|2022-05-16 09:24:00|||||||||2
1652693050000|2022-05-16 09:24:10|1071.3|1069.8|1071|1069.8|1071.3|1069.8|1071|1069.8|2
1652693060000|2022-05-16 09:24:20|1071.5|1070|1071|1069.5|1071.5|1070|1070.8|1069.5|13
1652693070000|2022-05-16 09:24:30|1071.3|1069.8|1071|1069.5|1071.5|1070|1071|1069.5|2
1652693090000|2022-05-16 09:24:50|1071.3|1069.8|1071.5|1069.8|1071.5|1069.8|1071.3|1069.8|6
1652693100000|2022-05-16 09:25:00|1071.8|1070|1071.8|1070|1071.8|1070.3|1071.8|1069.8|2
1652693110000|2022-05-16 09:25:10|1071.5|1070.3|1071.5|1070|1071.5|1070.3|1071.5|1070|0
1652693120000|2022-05-16 09:25:20||1069.8||1069.8||1070||1069.8|0
1652693130000|2022-05-16 09:25:30|1071.8|1070|1071.3|1069.8|1071.8|1070.3|1071.3|1069.8|3
1652693140000|2022-05-16 09:25:40|1071|1069.5|1070.8|1069.3|1071|1069.5|1070.8|1069.3|20
1652693150000|2022-05-16 09:25:50|1071|1069.5|1071.3|1069.8|1071.3|1069.8|1071|1069.5|0
1652693160000|2022-05-16 09:26:00|1071.5|1070|1071.8|1070.3|1071.8|1070.3|1071.5|1070|2
1652693170000|2022-05-16 09:26:10|1072|1070.5|1072|1070.8|1072|1070.8|1072|1070.5|8
1652693180000|2022-05-16 09:26:20|1072.3|1070.5|1072|1070.3|1072.3|1070.5|1072|1070.3|2
1652693190000|2022-05-16 09:26:30|||||||||1
1652693200000|2022-05-16 09:26:40|1071.8|1070|1071.8|1070.3|1071.8|1070.3|1071.8|1070|1
1652693210000|2022-05-16 09:26:50|1072|1070.5|1072.5|1070.8|1072.5|1070.8|1072|1070.3|13
1652693220000|2022-05-16 09:27:00|1072.3|1070.5|1072.5|1071|1072.5|1071|1072.3|1070.5|2
1652693230000|2022-05-16 09:27:10|1072.8|1071.3|1072.5|1071|1072.8|1071.3|1072.5|1070.8|0
1652693240000|2022-05-16 09:27:20|1072.8|1071.3|1073|1071.5|1073|1071.5|1072.8|1071|9
1652693250000|2022-05-16 09:27:30||1071.3||1071.3||1071.5||1071.3|12
1652693260000|2022-05-16 09:27:40|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.5|1071.5|7
1652693270000|2022-05-16 09:27:50|1073.5||1073.8||1073.8||1073.5||0
1652693280000|2022-05-16 09:28:00|1074|1072.3|1074|1072.3|1074.8|1073.3|1074|1072|16
1652693290000|2022-05-16 09:28:10|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1074|1072|6
1652693300000|2022-05-16 09:28:20|1074|1072.8|1074.5|1072.5|1074.5|1072.8|1073.8|1072.5|2
1652693310000|2022-05-16 09:28:30|1074.8|1072.8|1074.3|1072.5|1075|1073.3|1074.3|1072.5|8
1652693320000|2022-05-16 09:28:40|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|0
1652693330000|2022-05-16 09:28:50||1072.5||1072.5||1072.8||1072.5|0
1652693340000|2022-05-16 09:29:00|1074.3||1074.5||1074.5||1074.3||2
1652693350000|2022-05-16 09:29:10|1074.3|1071.8|1073.5|1071.8|1074.3|1071.8|1073.5|1071.8|8
1652693360000|2022-05-16 09:29:20|1073.3|1072|1073.5|1072|1073.5|1072|1073.3|1071.5|0
1652693370000|2022-05-16 09:29:30||1072.3||1072||1072.3||1072|1
1652693380000|2022-05-16 09:29:40|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1
1652693390000|2022-05-16 09:29:50||1072||1072||1072||1072|0
1652693400000|2022-05-16 09:30:00|1073|1071.8|1072.8|1071.3|1073.3|1072|1072.8|1071.3|9
1652693410000|2022-05-16 09:30:10||1071.5||1071.5||1071.5||1071|5
1652693420000|2022-05-16 09:30:20||1071.3||1071.3||1071.3||1071.3|3
1652693430000|2022-05-16 09:30:30|1073|1071.5|1073|1071.5|1073|1071.5|1072.8|1071.5|5
1652693440000|2022-05-16 09:30:40||1071.3||1071.3||1071.3||1071.3|1
1652693450000|2022-05-16 09:30:50|1072.8|1071.5|1073|1071.3|1073|1071.5|1072.8|1071.3|0
1652693460000|2022-05-16 09:31:00||1071.5||1071.5||1071.5||1071.5|0
1652693470000|2022-05-16 09:31:10|1073.3|1071.8|1073.3|1071.5|1073.3|1071.8|1073.3|1071.5|3
1652693480000|2022-05-16 09:31:20|1073.5|1071.8|1073.5|1071.8|1073.5|1072|1073.3|1071.5|4
1652693490000|2022-05-16 09:31:30||1072||1071.8||1072||1071.8|0
1652693500000|2022-05-16 09:31:40||1072||1071.8||1072||1071.8|1
1652693510000|2022-05-16 09:31:50||1072||1071.8||1072||1071.8|1
1652693520000|2022-05-16 09:32:00|1074.3|1072|1074.3|1072.8|1074.3|1072.8|1074.3|1071.8|22
1652693530000|2022-05-16 09:32:10|1074.5|1072.5|1074.8|1072.8|1074.8|1073|1074.3|1072.5|1
1652693540000|2022-05-16 09:32:20|1075|1073|1075.3|1073.8|1075.5|1073.8|1075|1073|20
1652693550000|2022-05-16 09:32:30|1075.5||1075.5||1075.5||1075.5||3
1652693560000|2022-05-16 09:32:40||1074||1074||1074.3||1074|0
1652693570000|2022-05-16 09:32:50||1074.3||1074||1074.3||1074|2
1652693580000|2022-05-16 09:33:00||1073.8||1074||1074||1073.8|1
1652693590000|2022-05-16 09:33:10|1075.3|1073.8|1076.8|1075|1076.8|1075|1075.3|1073.8|36
1652693600000|2022-05-16 09:33:20|1076.5|1075.3|1076.5|1074.8|1076.5|1075.3|1076.5|1074.8|1
1652693610000|2022-05-16 09:33:30|1076.3||1076.3||1076.5||1076.3||3
1652693620000|2022-05-16 09:33:40|1076.5|1075|1076.5|1075|1076.5|1075|1076.3|1075|0
1652693630000|2022-05-16 09:33:50|1076.3|1074.8|1076.5|1074.8|1076.5|1074.8|1076.3|1074.8|23
1652693640000|2022-05-16 09:34:00|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|14
1652693650000|2022-05-16 09:34:10|1077.8|1076|1078|1076.3|1078|1076.3|1077.8|1076|4
1652693660000|2022-05-16 09:34:20|1078.3|1076.5|1078.3|1076.8|1078.3|1076.8|1078.3|1076.5|1
1652693670000|2022-05-16 09:34:30|1079|1077.3|1078.3|1076.5|1079|1077.3|1078.3|1076.5|15
1652693680000|2022-05-16 09:34:40|1078|1076.3|1078|1076.3|1078|1076.3|1078|1076.3|0
1652693690000|2022-05-16 09:34:50|1078.3|1076.5|1077.5|1076|1078.3|1076.5|1077.5|1076|10
1652693700000|2022-05-16 09:35:00|1077.3|1075.5|1077.5|1076|1077.5|1076.3|1077.3|1075.5|9
1652693710000|2022-05-16 09:35:10|1077.3|1075.5|1077.3|1075.5|1077.3|1075.8|1077.3|1075.5|2
1652693720000|2022-05-16 09:35:20||1075.8||1075.8||1075.8||1075.8|0
1652693730000|2022-05-16 09:35:30|1077.5|1076|1078.3|1076.5|1078.3|1076.5|1077.5|1076|13
1652693740000|2022-05-16 09:35:40|1078.5|1076.8|1078.8|1077|1078.8|1077|1078.5|1076.8|5
1652693750000|2022-05-16 09:35:50|1079|1077.5|1079|1077.3|1079|1077.5|1079|1077.3|3
1652693760000|2022-05-16 09:36:00|1078.5|1076.8|1078.3|1076.8|1078.5|1076.8|1078.3|1076.8|7
1652693770000|2022-05-16 09:36:10|1078.5|1077|1079.3|1077.5|1079.3|1077.5|1078.5|1077|9
1652693780000|2022-05-16 09:36:20|1078.5|1077|1078.5|1076.8|1078.5|1077|1078.5|1076.8|3
1652693790000|2022-05-16 09:36:30|1079|1077.8|1079|1077.5|1079|1077.8|1079|1077.5|5
1652693800000|2022-05-16 09:36:40|1079.3|1078|1079.3|1077.5|1079.3|1078|1079.3|1077.5|8
1652693820000|2022-05-16 09:37:00|1079||1079||1079||1079||0
1652693830000|2022-05-16 09:37:10|1079.3|1077.8|1079.3|1078|1079.3|1078|1079.3|1077.5|20
1652693840000|2022-05-16 09:37:20|1079.5|1078.8|1080.5|1079|1080.5|1079|1079.3|1078.8|37
1652693850000|2022-05-16 09:37:30|1081|1078.8|1081|1079.5|1081|1079.5|1081|1078.8|17
1652693860000|2022-05-16 09:37:40|1081.5|1080|1081.5|1080|1081.5|1080|1081.3|1080|21
1652693870000|2022-05-16 09:37:50|1081.8|1079.8|1081|1079.5|1082|1079.8|1081|1079.5|17
1652693880000|2022-05-16 09:38:00|1080.8|1079.3|1080.5|1079.3|1081|1079.3|1080.5|1079.3|28
1652693890000|2022-05-16 09:38:10|1080.3|1079|1080.3|1079|1080.5|1079|1080.3|1079|18
1652693900000|2022-05-16 09:38:20|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|5
1652693910000|2022-05-16 09:38:30||1079.8||1079.5||1079.8||1079.5|1
1652693920000|2022-05-16 09:38:40|1082|1079.8|1081.8|1080|1082|1080.5|1081.8|1079.8|14
1652693930000|2022-05-16 09:38:50|1081.5||1081.5||1081.5||1081.5||0
1652693940000|2022-05-16 09:39:00|1081.3|1079.5|1082.3|1080.5|1082.3|1080.5|1081|1079.5|11
1652693950000|2022-05-16 09:39:10|1081.8|1080.8|1081.5|1080|1081.8|1080.8|1081.5|1080|5
1652693960000|2022-05-16 09:39:20|1081.8|1080.3|1081|1079.3|1081.8|1080.3|1081|1079.3|16
1652693970000|2022-05-16 09:39:30|1080.8|1079|1081|1079.3|1081|1079.3|1080.5|1079|7
1652693980000|2022-05-16 09:39:40|1081.3|1080|1081.3|1080|1081.3|1080|1081.3|1080|3
1652693990000|2022-05-16 09:39:50||1079.5||1079.5||1079.5||1079.5|1
1652694000000|2022-05-16 09:40:00|1081|1079.3|1081|1079.3|1081|1079.3|1081|1079.3|2
1652694010000|2022-05-16 09:40:10||1079.5||1079.3||1079.5||1079.3|1
1652694030000|2022-05-16 09:40:30|1080.8|1079|1080.5|1078.5|1080.8|1079|1080.5|1078.5|8
1652694040000|2022-05-16 09:40:40||1078.8||1078.5||1079||1078.5|1
1652694050000|2022-05-16 09:40:50|1080|1078.8|1080|1078.3|1080|1078.8|1080|1078.3|8
1652694060000|2022-05-16 09:41:00|1079.8|1078|1079.8|1078|1079.8|1078|1079.8|1077.8|2
1652694070000|2022-05-16 09:41:10||1078.3||1078.3||1078.3||1078.3|2
1652694080000|2022-05-16 09:41:20|1080|1078.8|1080.5|1079|1080.5|1079|1080|1078.8|8
1652694090000|2022-05-16 09:41:30|1080.3|1078.5|1080|1078.3|1080.3|1078.5|1080|1078.3|1
1652694110000|2022-05-16 09:41:50|1080.3|1078.8|1081.3|1079.8|1081.3|1079.8|1080.3|1078.8|7
1652694120000|2022-05-16 09:42:00|1081.8|1080.3|1081.3|1079.5|1081.8|1080.3|1081.3|1079.5|7
1652694140000|2022-05-16 09:42:20||1079.8||1079.5||1079.8||1079.5|1
1652694150000|2022-05-16 09:42:30|1081|1079.3|1081|1079.5|1081|1079.5|1081|1079.3|1
1652694160000|2022-05-16 09:42:40|1080.8|1079|1080.3|1078.5|1080.8|1079|1080.3|1078.5|9
1652694170000|2022-05-16 09:42:50|1079.8|1078|1079.8|1078|1080|1078.3|1079.8|1078|0
1652694180000|2022-05-16 09:43:00|1079.5|1077.8|1079.3|1077.8|1079.5|1077.8|1079.3|1077.8|4
1652694190000|2022-05-16 09:43:10|1079|1077.3|1078.3|1076.5|1079.5|1077.5|1078.3|1076.5|7
1652694200000|2022-05-16 09:43:20|1078|1076.3|1078|1076.3|1078|1076.3|1078|1076.3|0
1652694210000|2022-05-16 09:43:30|1077.8|1076|1077.8|1076|1077.8|1076|1077.8|1076|1
1652694220000|2022-05-16 09:43:40||1076.3||1076||1076.3||1076|0
1652694230000|2022-05-16 09:43:50|1078.5|1077|1078.8|1077|1078.8|1077|1078.5|1077|9
1652694240000|2022-05-16 09:44:00|1079|1077.3|1079|1077.3|1079|1077.3|1079|1077.3|5
1652694250000|2022-05-16 09:44:10|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|0
1652694260000|2022-05-16 09:44:20||1077.8||1077.5||1077.8||1077.5|2
1652694280000|2022-05-16 09:44:40|1079|1077.3|1079|1077.3|1079|1077.3|1079|1077.3|6
1652694290000|2022-05-16 09:44:50|1078.8||1079||1079||1078.8||0
1652694300000|2022-05-16 09:45:00|1078.8|1077|1078.3|1076.5|1078.8|1077|1078.3|1076.5|1
1652694310000|2022-05-16 09:45:10|1078|1076.3|1077.8|1076|1078|1076.3|1077.8|1076|1
1652694330000|2022-05-16 09:45:30||1076.3||1076.3||1076.3||1076.3|1
1652694340000|2022-05-16 09:45:40|||||||||2
1652694350000|2022-05-16 09:45:50|1077.5|1076|1077.3|1076|1077.5|1076|1077.3|1076|2
1652694360000|2022-05-16 09:46:00|1076.8|1075|1076.8|1075|1076.8|1075.3|1076.3|1074.5|4
1652694370000|2022-05-16 09:46:10|1076.3|1074.8|1076.5|1075|1076.8|1075.3|1076.3|1074.8|12
1652694380000|2022-05-16 09:46:20||1074.8||1075||1075||1074.8|1
1652694390000|2022-05-16 09:46:30||1074.8||1074.8||1075||1074.8|0
1652694400000|2022-05-16 09:46:40|1075.8|1074|1075.8|1074|1075.8|1074|1075.5|1073.8|2
1652694410000|2022-05-16 09:46:50|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1
1652694420000|2022-05-16 09:47:00|1075.3|1074|1075.3|1073.5|1075.3|1074|1075.3|1073.5|4
1652694430000|2022-05-16 09:47:10||1073.8||1073.8||1073.8||1073.5|1
1652694440000|2022-05-16 09:47:20|||||||||3
1652694470000|2022-05-16 09:47:50|1075.5|1074.3|1076|1074|1076|1074.3|1075.5|1074|9
1652694480000|2022-05-16 09:48:00|1075.8|1074.3|1075|1073.3|1075.8|1074.3|1075|1073.3|4
1652694490000|2022-05-16 09:48:10||1073||1073.3||1073.3||1073|0
1652694500000|2022-05-16 09:48:20|1075.3|1073.5|1075.3|1073.8|1075.3|1073.8|1075.3|1073.5|1
1652694510000|2022-05-16 09:48:30|1075|1073.5|1075|1073.3|1075|1073.5|1075|1073.3|0
1652694530000|2022-05-16 09:48:50||1073.5||1073.5||1073.5||1073.5|0
1652694570000|2022-05-16 09:49:30|1075.3|1074|1075.3|1073.8|1075.3|1074|1075.3|1073.8|3
1652694590000|2022-05-16 09:49:50|1075.5|1074.3|1075.5|1074|1075.5|1074.3|1075.5|1073.8|1
1652694600000|2022-05-16 09:50:00|1075|1073.8|1074.5|1073|1075|1073.8|1074.5|1073|3
1652694610000|2022-05-16 09:50:10|1074.3|1072.8|1074|1072.3|1074.5|1072.8|1073.8|1072|12
1652694620000|2022-05-16 09:50:20|1073.8|1072|1073.5|1071.8|1073.8|1072|1073|1071.3|7
1652694630000|2022-05-16 09:50:30||1072||1071.8||1072||1071.8|0
1652694640000|2022-05-16 09:50:40|1073.3|1071.5|1073.3|1071.8|1073.3|1071.8|1073.3|1071.5|1
1652694650000|2022-05-16 09:50:50|1073|1071.5|1073|1071.5|1073|1072|1073|1071.5|1
1652694660000|2022-05-16 09:51:00|1073.3|1071.8|1073.3|1071.5|1073.3|1071.8|1073.3|1071.5|7
1652694680000|2022-05-16 09:51:20||1071.8||1071.8||1071.8||1071.5|1
1652694690000|2022-05-16 09:51:30|1074|1071.5|1074|1072.3|1074|1072.3|1074|1071.5|6
1652694700000|2022-05-16 09:51:40||1072||1072||1072||1072|0
1652694710000|2022-05-16 09:51:50|1073.8|1072.3|1074.8|1073|1074.8|1073|1073.8|1072|5
1652694720000|2022-05-16 09:52:00|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|0
1652694740000|2022-05-16 09:52:20|1074.8|1073|1074.8|1072.8|1074.8|1073|1074.8|1072.8|1
1652694750000|2022-05-16 09:52:30||1073||1072.8||1073||1072.8|0
1652694760000|2022-05-16 09:52:40||1073||1073||1073||1073|2
1652694770000|2022-05-16 09:52:50|||||||||2
1652694780000|2022-05-16 09:53:00|1074.5|1072.8|1074.3|1072.5|1074.5|1072.8|1074.3|1072.5|1
1652694790000|2022-05-16 09:53:10|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|5
1652694800000|2022-05-16 09:53:20|1074.3|1072.5|1073.8|1072.3|1074.3|1072.5|1073.8|1072.3|6
1652694810000|2022-05-16 09:53:30|1074.3|1072.5|1074.8|1073|1075|1073.3|1074.3|1072.5|5
1652694820000|2022-05-16 09:53:40||1072.8||1072.8||1072.8||1072.8|0
1652694830000|2022-05-16 09:53:50|1074.5|1072.3|1074.3|1072.3|1074.5|1072.3|1074.3|1072.3|1
1652694840000|2022-05-16 09:54:00||1072.5||1072.3||1072.5||1072.3|0
1652694850000|2022-05-16 09:54:10||1072.5||1072.3||1072.5||1072.3|1
1652694870000|2022-05-16 09:54:30|1074|1072.5|1074|1072.3|1074.3|1072.5|1074|1072.3|2
1652694880000|2022-05-16 09:54:40|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|0
1652694890000|2022-05-16 09:54:50||1072.3||1072||1072.3||1072|0
1652694900000|2022-05-16 09:55:00||1072.3||1072.3||1072.3||1072.3|0
1652694920000|2022-05-16 09:55:20|1074|1072.5|1074.5|1072.8|1074.5|1072.8|1074|1072.5|7
1652694930000|2022-05-16 09:55:30|1074.3|1072.5|1074.3|1072.5|1074.3|1072.8|1074.3|1072.5|0
1652694940000|2022-05-16 09:55:40|1074.5|1072.8|1074.5|1072.5|1074.5|1072.8|1074.3|1072.5|0
1652694950000|2022-05-16 09:55:50|1074.3|1073|1074.3|1072.5|1074.3|1073|1074.3|1072.5|2
1652694960000|2022-05-16 09:56:00|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.3|1072.5|1
1652694970000|2022-05-16 09:56:10|1074.3|1073|1074.3|1072.8|1074.5|1073|1074.3|1072.8|2
1652694980000|2022-05-16 09:56:20|1074.5|1072.5|1074.3|1072.8|1074.5|1072.8|1074.3|1072.5|0
1652694990000|2022-05-16 09:56:30|1074.5|1073|1074.8|1073.3|1074.8|1073.3|1074.5|1073|1
1652695000000|2022-05-16 09:56:40||1073||1073||1073||1073|0
1652695020000|2022-05-16 09:57:00|1074.5|1072.8|1074.5|1073|1074.5|1073|1074.5|1072.8|0
1652695030000|2022-05-16 09:57:10||1072.8||1072.5||1073||1072.5|0
1652695040000|2022-05-16 09:57:20|1074.3|1072.8|1074.3|1072.5|1074.3|1072.8|1074.3|1072.5|1
1652695060000|2022-05-16 09:57:40|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072.3|1
1652695070000|2022-05-16 09:57:50|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1
1652695090000|2022-05-16 09:58:10||1072.3||1072.3||1072.3||1072.3|0
1652695100000|2022-05-16 09:58:20||1072.5||1072.5||1072.5||1072.5|2
1652695110000|2022-05-16 09:58:30|1074|1072.3|1073.8|1072|1074|1072.3|1073.8|1071.8|1
1652695120000|2022-05-16 09:58:40|1073.5|1071.8|1073.5|1071.8|1073.5|1072|1073.5|1071.8|1
1652695130000|2022-05-16 09:58:50|1073.3|1071.5|1073.3|1071.5|1073.3|1071.8|1073.3|1071.5|0
1652695140000|2022-05-16 09:59:00|1073|1071.8|1073.3|1071.5|1073.3|1071.8|1073|1071.3|1
1652695150000|2022-05-16 09:59:10|1073|1071.3|1073.3|1071.3|1073.3|1071.3|1073|1071.3|5
1652695160000|2022-05-16 09:59:20|1073|1071.5|1073|1071.3|1073|1071.5|1072.8|1071.3|0
1652695170000|2022-05-16 09:59:30|1072.8|1070.8|1072.5|1071|1072.8|1071.3|1072.5|1070.8|7
1652695180000|2022-05-16 09:59:40|1072.8|1071.3|1072.5|1071|1072.8|1071.3|1072.5|1071|2
1652695200000|2022-05-16 10:00:00|1072.8|1071.3|1073|1071.3|1073|1071.3|1072.8|1071.3|6
1652695210000|2022-05-16 10:00:10|1073.3|1071.5|1073.8|1072|1073.8|1072|1073.3|1071.5|2
1652695230000|2022-05-16 10:00:30|||||||||3
1652695240000|2022-05-16 10:00:40|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073|1071.5|4
1652695250000|2022-05-16 10:00:50|1073.8|1072|1073.8|1071.8|1073.8|1072|1073.8|1071.8|0
1652695260000|2022-05-16 10:01:00|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1071.8|0
1652695270000|2022-05-16 10:01:10|1073.3|1072.3|1073|1071.5|1073.5|1072.3|1073|1071.5|2
1652695280000|2022-05-16 10:01:20|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1
1652695290000|2022-05-16 10:01:30|1073||1073||1073||1073||0
1652695300000|2022-05-16 10:01:40|1073.3|1071.5|1073.3|1071.5|1073.3|1071.8|1073.3|1071.3|2
1652695310000|2022-05-16 10:01:50|1073.5|1071.8|1074|1072.5|1074|1072.5|1073.5|1071.8|5
1652695320000|2022-05-16 10:02:00|1074.3|1072.3|1073.8|1072.3|1074.3|1072.3|1073.8|1072|1
1652695340000|2022-05-16 10:02:20|1074|1072.5|1073.5|1071.8|1074|1072.5|1073.5|1071.8|0
1652695350000|2022-05-16 10:02:30||1072||1072||1072||1072|0
1652695380000|2022-05-16 10:03:00|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|1
1652695390000|2022-05-16 10:03:10|1073|1071.8|1073.3|1071.3|1073.3|1071.8|1073|1071.3|0
1652695400000|2022-05-16 10:03:20|1073|1071.5|1073.5|1071.8|1073.5|1071.8|1073|1071.5|1
1652695410000|2022-05-16 10:03:30|1073.3|1072|1073|1071.5|1073.3|1072|1073|1071.3|2
1652695420000|2022-05-16 10:03:40|1073.3|1071.8|1073.5|1072|1073.5|1072|1073.3|1071.8|0
1652695430000|2022-05-16 10:03:50|1073.3|1071.8|1073.3|1071.8|1073.5|1071.8|1073.3|1071.5|10
1652695440000|2022-05-16 10:04:00|1073|1071.5|1072.8|1071.5|1073|1071.5|1072.8|1071.3|3
1652695450000|2022-05-16 10:04:10||1071.3||1071.5||1071.5||1071.3|0
1652695460000|2022-05-16 10:04:20|1073|1071.3|1073|1071.3|1073|1071.3|1073|1071.3|3
1652695470000|2022-05-16 10:04:30||1071.5||1071.5||1071.5||1071.3|0
1652695480000|2022-05-16 10:04:40|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|0
1652695490000|2022-05-16 10:04:50||1071||1071||1071.3||1071|1
1652695500000|2022-05-16 10:05:00|1072.5|1070.8|1072.8|1071.3|1072.8|1071.3|1072.5|1070.8|0
1652695520000|2022-05-16 10:05:20||1071.5||1071.3||1071.5||1071.3|1
1652695530000|2022-05-16 10:05:30|1073|1071.5|1073.3|1071.8|1073.3|1071.8|1073|1071.5|5
1652695540000|2022-05-16 10:05:40|1073.8|1072|1073.8|1072.3|1073.8|1072.3|1073.8|1072|9
1652695550000|2022-05-16 10:05:50|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|0
1652695560000|2022-05-16 10:06:00||1071.8||1072.3||1072.3||1071.8|1
1652695570000|2022-05-16 10:06:10|1073.8||1073.8||1073.8||1073.8||6
1652695580000|2022-05-16 10:06:20|1074|1072.5|1074|1072.3|1074|1072.5|1074|1072.3|11
1652695590000|2022-05-16 10:06:30||1072.5||1072.5||1072.5||1072.3|0
1652695600000|2022-05-16 10:06:40|1074.3|1073|1075.5|1073.8|1075.5|1073.8|1074.3|1073|32
1652695610000|2022-05-16 10:06:50||1074||1074||1074||1074|0
1652695620000|2022-05-16 10:07:00||1073.8||1073.8||1073.8||1073.8|1
1652695630000|2022-05-16 10:07:10|1075.3|1073.3|1074.8|1073|1075.3|1073.3|1074.8|1073|2
1652695640000|2022-05-16 10:07:20|1074.5|1072.8|1074.5|1073.3|1074.5|1073.3|1074.5|1072.8|1
1652695650000|2022-05-16 10:07:30||1073||1073||1073||1072.8|3
1652695670000|2022-05-16 10:07:50|1074.8|1073.3|1074.8|1073.3|1074.8|1073.5|1074.8|1073|3
1652695690000|2022-05-16 10:08:10||1073.5||1073.5||1073.5||1073.3|0
1652695710000|2022-05-16 10:08:30|1075.5|1073.8|1075.5|1074|1075.5|1074|1075.5|1073.8|9
1652695720000|2022-05-16 10:08:40|1076|1073.8|1075.5|1073.8|1076|1073.8|1075.5|1073.8|2
1652695730000|2022-05-16 10:08:50||1073.5||1073.8||1073.8||1073.5|0
1652695740000|2022-05-16 10:09:00|1076|1074.3|1076|1074.5|1076|1074.5|1075.8|1074|0
1652695750000|2022-05-16 10:09:10|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|0
1652695760000|2022-05-16 10:09:20|||||||||2
1652695770000|2022-05-16 10:09:30|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|2
1652695780000|2022-05-16 10:09:40|1075|1073.3|1074.8|1073|1075|1073.3|1074.8|1073|0
1652695790000|2022-05-16 10:09:50|1074.5|1072.8|1076|1074.3|1076|1074.3|1074.5|1072.8|10
1652695800000|2022-05-16 10:10:00|1075.8|1074|1075.5|1074|1075.8|1074|1075.5|1074|0
1652695810000|2022-05-16 10:10:10|1075.3|1073.8|1075.5|1073.8|1075.5|1073.8|1075.3|1073.8|1
1652695820000|2022-05-16 10:10:20|1075.3||1075.3||1075.3||1075.3||0
1652695830000|2022-05-16 10:10:30|1074.8|1073.3|1075|1073.5|1075.3|1073.5|1074.8|1073.3|3
1652695840000|2022-05-16 10:10:40||1073.8||1073.5||1073.8||1073.5|1
1652695850000|2022-05-16 10:10:50|1074.8|1073.3|1076|1074.3|1076.3|1074.5|1074.8|1073.3|8
1652695860000|2022-05-16 10:11:00|1075.8||1075.8||1075.8||1075.8||0
1652695890000|2022-05-16 10:11:30|1075.5|1073.8|1075.3|1073.5|1075.5|1073.8|1075.3|1073.5|1
1652695910000|2022-05-16 10:11:50|1075|1073.3|1075|1073.5|1075|1073.5|1075|1073|2
1652695920000|2022-05-16 10:12:00|1074.8|1072.8|1074.5|1072.8|1074.8|1072.8|1074.5|1072.5|7
1652695930000|2022-05-16 10:12:10|1074.3|1072.5|1075.3|1073.5|1075.3|1073.5|1074.3|1072.5|4
1652695940000|2022-05-16 10:12:20|1075|1073.3|1075|1073.3|1075|1073.3|1075|1073.3|0
1652695950000|2022-05-16 10:12:30|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|2
1652695970000|2022-05-16 10:12:50|1074|1072.3|1073.8|1072.3|1074|1072.3|1073.8|1072.3|2
1652695980000|2022-05-16 10:13:00|1073.5|1071.5|1072.8|1071|1073.5|1071.8|1072.8|1071|0
1652695990000|2022-05-16 10:13:10||1070.8||1070.8||1070.8||1070.8|0
1652696000000|2022-05-16 10:13:20|1072.5|1071|1072.5|1070.8|1072.5|1071|1072.5|1070.8|0
1652696010000|2022-05-16 10:13:30||1071||1071||1071||1071|0
1652696020000|2022-05-16 10:13:40|1072.8|1071.3|1073|1071.3|1073|1071.3|1072.8|1071.3|5
1652696030000|2022-05-16 10:13:50|1072.8|1071|1072.8|1070.8|1072.8|1071|1072.5|1070.8|0
1652696040000|2022-05-16 10:14:00|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1070.8|0
1652696050000|2022-05-16 10:14:10||1070.8||1070.8||1071||1070.8|0
1652696060000|2022-05-16 10:14:20||1071||1071||1071||1071|0
1652696070000|2022-05-16 10:14:30|||||||||1
1652696080000|2022-05-16 10:14:40|1072.3|1070.8|1072.3|1070.8|1072.5|1070.8|1072.3|1070.5|0
1652696090000|2022-05-16 10:14:50||1070.5||1070.8||1070.8||1070.5|0
1652696100000|2022-05-16 10:15:00|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1652696110000|2022-05-16 10:15:10|1071.8|1070.8|1072|1070.8|1072|1070.8|1071.8|1070.5|1
1652696120000|2022-05-16 10:15:20||1070.5||1070.5||1070.8||1070.5|0
1652696130000|2022-05-16 10:15:30|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070|16
1652696140000|2022-05-16 10:15:40||1070.5||1070.3||1070.5||1070.3|10
1652696150000|2022-05-16 10:15:50|1071.5|1070|1071.5|1070.3|1071.5|1070.3|1071.5|1070|0
1652696160000|2022-05-16 10:16:00|1071.8|1070|1071.8|1070.5|1071.8|1070.5|1071.8|1070|11
1652696170000|2022-05-16 10:16:10||1070.3||1070.3||1070.3||1070.3|0
1652696180000|2022-05-16 10:16:20|1072|1070.5|1072.3|1070.5|1072.3|1070.8|1072|1070.5|4
1652696190000|2022-05-16 10:16:30||1070.8||1070.5||1070.8||1070.5|0
1652696200000|2022-05-16 10:16:40||1070.8||1070.8||1070.8||1070.5|0
1652696210000|2022-05-16 10:16:50|1072.5|1071|1072.5|1071|1072.5|1071.3|1072.5|1071|1
1652696220000|2022-05-16 10:17:00|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1071.8|1070.3|1
1652696230000|2022-05-16 10:17:10|1072|1070.5|1071.8|1070.3|1072|1070.5|1071.8|1070.3|1
1652696240000|2022-05-16 10:17:20|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1
1652696250000|2022-05-16 10:17:30||1070.8||1070.5||1070.8||1070.5|0
1652696260000|2022-05-16 10:17:40|1072.5|1070.8|1072.3|1070.8|1072.5|1071|1072.3|1070.8|1
1652696270000|2022-05-16 10:17:50|1072.5|1071|1072.3|1070.8|1072.5|1071|1072.3|1070.8|2
1652696280000|2022-05-16 10:18:00|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1652696290000|2022-05-16 10:18:10|1072.3|1071|1072.3|1070.8|1072.3|1071|1072.3|1070.8|1
1652696300000|2022-05-16 10:18:20|1072.5|1071|1072.8|1071.3|1073.3|1071.3|1072.5|1071|1
1652696310000|2022-05-16 10:18:30|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1652696320000|2022-05-16 10:18:40|1072.3|1070.8|1072.3|1070.5|1072.3|1070.8|1072.3|1070.5|0
1652696330000|2022-05-16 10:18:50|1072||1072||1072||1072||0
1652696340000|2022-05-16 10:19:00|1072.3|1070.8|1072|1070.5|1072.3|1070.8|1072|1070.5|0
1652696350000|2022-05-16 10:19:10||1070.8||1070.8||1070.8||1070.8|1
1652696360000|2022-05-16 10:19:20||1070.5||1070.5||1070.5||1070.5|1
1652696370000|2022-05-16 10:19:30|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|6
1652696380000|2022-05-16 10:19:40|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.5|13
1652696390000|2022-05-16 10:19:50|1071|1069.5|1071|1069.5|1071|1069.5|1070.8|1069.3|2
1652696400000|2022-05-16 10:20:00||1069.3||1069.5||1069.5||1069.3|0
1652696410000|2022-05-16 10:20:10|1070.8|1069.3|1070.8|1069.3|1070.8|1069.5|1070.8|1069.3|0
1652696420000|2022-05-16 10:20:20|1070.5|1069.5|1070.5|1069.3|1070.8|1069.5|1070.5|1069.3|11
1652696440000|2022-05-16 10:20:40|1070|1068.8|1070|1068.5|1070|1068.8|1070|1068.3|13
1652696450000|2022-05-16 10:20:50|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.5|1068.3|2
1652696460000|2022-05-16 10:21:00|1069.5|1068|1069.3|1067.8|1069.5|1068|1069.3|1067.8|2
1652696470000|2022-05-16 10:21:10|1069.5|1068|1069.5|1068|1069.5|1068|1069.3|1067.8|5
1652696480000|2022-05-16 10:21:20|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1652696490000|2022-05-16 10:21:30|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1652696500000|2022-05-16 10:21:40|1069.8||1069.8||1069.8||1069.8||0
1652696510000|2022-05-16 10:21:50|1070|1068.3|1070|1068.5|1070|1068.5|1070|1068.3|2
1652696520000|2022-05-16 10:22:00|1069.8||1070||1070||1069.8||1
1652696530000|2022-05-16 10:22:10|||||||||1
1652696550000|2022-05-16 10:22:30||1068.8||1068.8||1068.8||1068.8|1
1652696560000|2022-05-16 10:22:40|1070.3|1069|1070.3|1068.5|1070.8|1069.3|1070.3|1068.5|7
1652696570000|2022-05-16 10:22:50||1068.8||1068.5||1068.8||1068.5|1
1652696580000|2022-05-16 10:23:00|1070.5|1068.8|1070.5|1069|1070.5|1069|1070.5|1068.8|2
1652696590000|2022-05-16 10:23:10|1070.8|1069.3|1071.3|1069.8|1071.5|1069.8|1070.8|1069.3|9
1652696600000|2022-05-16 10:23:20|1071.5|1070|1071.5|1069.8|1071.5|1070|1071.5|1069.8|1
1652696610000|2022-05-16 10:23:30||1070||1070||1070||1070|0
1652696620000|2022-05-16 10:23:40|1071.8|1070.3|1072|1070.5|1072|1070.5|1071.8|1070.3|5
1652696630000|2022-05-16 10:23:50|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1652696640000|2022-05-16 10:24:00|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|1
1652696650000|2022-05-16 10:24:10|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|2
1652696660000|2022-05-16 10:24:20||1069.8||1069.5||1069.8||1069.5|4
1652696670000|2022-05-16 10:24:30|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1
1652696680000|2022-05-16 10:24:40|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|2
1652696690000|2022-05-16 10:24:50|1072.8|1071|1072.8|1071|1072.8|1071|1072.8|1071|1
1652696700000|2022-05-16 10:25:00|||||||||6
1652696710000|2022-05-16 10:25:10|1073.3|1071.3|1073.3|1071.5|1073.3|1071.8|1073.3|1071.3|0
1652696720000|2022-05-16 10:25:20|1073.5|1071.8|1073.8|1071.8|1073.8|1071.8|1073.5|1071.8|1
1652696730000|2022-05-16 10:25:30|1073.5|1072|1073.5|1071.8|1073.8|1072|1073.5|1071.8|1
1652696740000|2022-05-16 10:25:40|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|0
1652696750000|2022-05-16 10:25:50|1073|1071.3|1073|1071.3|1073|1071.3|1073|1071.3|1
1652696770000|2022-05-16 10:26:10|1072.8|1071|1072.8|1071|1072.8|1071.3|1072.8|1071|0
1652696780000|2022-05-16 10:26:20|1073|1071.3|1073.3|1071.5|1073.3|1071.5|1073|1071.3|1
1652696790000|2022-05-16 10:26:30|1073.5|1071.8|1074|1072.3|1074|1072.3|1073.5|1071.8|0
1652696800000|2022-05-16 10:26:40|1073.8|1072.5|1074.3|1072.5|1074.3|1072.5|1073.8|1072.5|0
1652696810000|2022-05-16 10:26:50|1074||1074||1074.3||1074||7
1652696820000|2022-05-16 10:27:00|1074.3|1073.3|1074.5|1073.3|1074.5|1073.3|1074.3|1073.3|4
1652696830000|2022-05-16 10:27:10|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|8
1652696840000|2022-05-16 10:27:20|1075.3|1073.3|1075|1073.3|1075.3|1073.3|1074.8|1073|1
1652696850000|2022-05-16 10:27:30|1075.8|1074.3|1075.8|1073.8|1076|1074.3|1075.8|1073.8|11
1652696860000|2022-05-16 10:27:40|1076|1074|1076.3|1074.5|1076.3|1074.5|1076|1074|0
1652696880000|2022-05-16 10:28:00|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|2
1652696890000|2022-05-16 10:28:10|1076.8|1075.3|1076.5|1075|1076.8|1075.3|1076.5|1075|7
1652696900000|2022-05-16 10:28:20|1076.8||1076.8||1076.8||1076.5||0
1652696910000|2022-05-16 10:28:30|1077|1075.3|1077|1075.3|1077|1075.3|1077|1075.3|1
1652696930000|2022-05-16 10:28:50||1075||1075||1075||1075|0
1652696940000|2022-05-16 10:29:00|1077.3|1075.3|1077.3|1075.5|1077.3|1075.5|1077.3|1075.3|0
1652696950000|2022-05-16 10:29:10|1077||1077.3||1077.3||1077||0
1652696960000|2022-05-16 10:29:20|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|0
1652696970000|2022-05-16 10:29:30|1077.3|1075.3|1077|1075.3|1077.3|1075.3|1077|1075.3|1
1652697000000|2022-05-16 10:30:00|1076.8|1075|1076.8|1075|1076.8|1075|1076.8|1075|0
1652697010000|2022-05-16 10:30:10|1076.5|1075.3|1078.8|1077|1078.8|1077|1076.5|1075|3
1652697020000|2022-05-16 10:30:20||1076.8||1076.8||1076.8||1076.8|1
1652697030000|2022-05-16 10:30:30|1078.5|1076.5|1078.5|1076.5|1078.5|1076.8|1078.5|1076.5|0
1652697040000|2022-05-16 10:30:40|1079|1076.8|1079.3|1077.5|1079.3|1077.8|1079|1076.8|2
1652697050000|2022-05-16 10:30:50||1077.8||1077.8||1077.8||1077.8|13
1652697060000|2022-05-16 10:31:00|1078.5|1076.8|1078|1076|1078.5|1076.8|1078|1076|13
1652697070000|2022-05-16 10:31:10|1077.8|1075.8|1077|1075.3|1077.8|1075.8|1077|1075.3|4
1652697090000|2022-05-16 10:31:30|1077.5|1075.5|1077.5|1075.5|1077.5|1075.8|1077.3|1075.5|0
1652697100000|2022-05-16 10:31:40|1077.3|1075.8|1077|1075.3|1077.5|1075.8|1077|1075.3|0
1652697120000|2022-05-16 10:32:00|1077.5|1075.8|1077.5|1075.5|1077.5|1075.8|1077.5|1075.5|1
1652697130000|2022-05-16 10:32:10|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.5|1075.8|0
1652697140000|2022-05-16 10:32:20|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1077|5
1652697160000|2022-05-16 10:32:40|1079.3|1077.3|1079.3|1077.3|1079.3|1077.3|1079.3|1077.3|1
1652697170000|2022-05-16 10:32:50||1077.5||1077.5||1077.5||1077.5|0
1652697180000|2022-05-16 10:33:00|1079|1077|1078.8|1077|1079|1077|1078.5|1076.8|2
1652697200000|2022-05-16 10:33:20||1076.8||1077||1077||1076.8|16
1652697210000|2022-05-16 10:33:30||1076.8||1076.8||1076.8||1076.8|0
1652697230000|2022-05-16 10:33:50|1078.5|1076.5|1078.5|1076.5|1078.5|1076.5|1078.5|1076.5|0
1652697240000|2022-05-16 10:34:00|1078.3|1076.3|1077.8|1076|1078.3|1076.3|1077.8|1076|0
1652697260000|2022-05-16 10:34:20|1077.5|1076.3|1077.3|1075.8|1077.5|1076.3|1077.3|1075.5|3
1652697280000|2022-05-16 10:34:40||1075.5||1075.5||1075.5||1075.5|0
1652697290000|2022-05-16 10:34:50||1075.8||1075.5||1075.8||1075.5|1
1652697300000|2022-05-16 10:35:00|1077|1075|1076.3|1074.5|1077|1075|1076.3|1074.5|14
1652697310000|2022-05-16 10:35:10||1074.8||1074.8||1074.8||1074.8|0
1652697320000|2022-05-16 10:35:20||1074.5||1074.5||1074.5||1074.3|1
1652697330000|2022-05-16 10:35:30||1074.8||1074.8||1074.8||1074.8|0
1652697340000|2022-05-16 10:35:40|||||||||1
1652697350000|2022-05-16 10:35:50||1074.5||1074.5||1074.5||1074.5|0
1652697360000|2022-05-16 10:36:00||1074.8||1074.5||1074.8||1074.5|0
1652697370000|2022-05-16 10:36:10||1074.8||1074.5||1074.8||1074.5|1
1652697390000|2022-05-16 10:36:30|1076|1074.3|1076.3|1074.5|1076.3|1074.5|1076|1074.3|1
1652697400000|2022-05-16 10:36:40|1076|1074.3|1076|1074.5|1076|1074.5|1076|1074.3|2
1652697410000|2022-05-16 10:36:50||1074.3||1074.3||1074.3||1074.3|0
1652697420000|2022-05-16 10:37:00||1074.5||1074.3||1074.5||1074.3|0
1652697430000|2022-05-16 10:37:10|1075.8|1074.5|1075.8|1074.3|1075.8|1074.5|1075.8|1074|8
1652697440000|2022-05-16 10:37:20|1076|1074.5|1076|1074.3|1076|1074.5|1075.8|1074.3|2
1652697450000|2022-05-16 10:37:30|1075.8||1076||1076||1075.8||0
1652697460000|2022-05-16 10:37:40|1076.3|1074.5|1076.3|1074.8|1076.3|1074.8|1076.3|1074.5|2
1652697470000|2022-05-16 10:37:50||1074.5||1074.5||1074.5||1074.5|0
1652697490000|2022-05-16 10:38:10||1074.8||1074.8||1074.8||1074.8|0
1652697510000|2022-05-16 10:38:30|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|1
1652697540000|2022-05-16 10:39:00|1077|1075.5|1077.5|1076.3|1077.8|1076.3|1077|1075.5|9
1652697550000|2022-05-16 10:39:10|1077.8|1076.5|1077.8|1076.3|1077.8|1076.5|1077.8|1076.3|11
1652697560000|2022-05-16 10:39:20|1078.3|1076.5|1079|1077.3|1079|1077.3|1078.3|1076.5|11
1652697570000|2022-05-16 10:39:30|1078.8|1076.8|1078.5|1076.8|1078.8|1076.8|1078.5|1076.8|6
1652697580000|2022-05-16 10:39:40|1078.3|1076.5|1078.3|1076.3|1078.5|1076.5|1078.3|1076.3|0
1652697590000|2022-05-16 10:39:50|1078|1076|1078|1076|1078|1076|1078|1076|0
1652697600000|2022-05-16 10:40:00|1078.5|1076.3|1078.5|1076.5|1078.5|1076.8|1078.3|1076.3|0
1652697610000|2022-05-16 10:40:10|1078.3||1078.5||1078.5||1078.3||4
1652697620000|2022-05-16 10:40:20|1078||1078||1078||1078||0
1652697650000|2022-05-16 10:40:50|1078.3||1078.3||1078.3||1078.3||1
1652697660000|2022-05-16 10:41:00|1078.5|1076.8|1077.5|1075.5|1078.5|1076.8|1077.5|1075.5|9
1652697670000|2022-05-16 10:41:10||1075.8||1075.8||1075.8||1075.8|5
1652697680000|2022-05-16 10:41:20|1077.3|1075.5|1077|1075.3|1077.3|1075.5|1077|1075.3|0
1652697690000|2022-05-16 10:41:30||1075.5||1075.5||1075.5||1075.5|0
1652697700000|2022-05-16 10:41:40||1075.3||1075.3||1075.3||1075.3|0
1652697710000|2022-05-16 10:41:50||1075.5||1075.3||1075.5||1075.3|0
1652697720000|2022-05-16 10:42:00||1075||1075||1075.3||1075|0
1652697740000|2022-05-16 10:42:20|1076.8|1074.8|1076|1074.3|1076.8|1074.8|1076|1074.3|1
1652697750000|2022-05-16 10:42:30|1075.8|1074|1075.8|1074|1075.8|1074.3|1075.8|1074|0
1652697760000|2022-05-16 10:42:40|1076|1073.5|1075.5|1073.8|1076|1073.8|1075.5|1073.5|0
1652697770000|2022-05-16 10:42:50|1075.8|1074|1075.8|1074.3|1075.8|1074.3|1075.8|1074|2
1652697780000|2022-05-16 10:43:00|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|0
1652697790000|2022-05-16 10:43:10||1073.8||1073.8||1073.8||1073.8|0
1652697810000|2022-05-16 10:43:30|1075.3|1073.5|1075.3|1073.3|1075.3|1073.5|1074.3|1072.8|14
1652697820000|2022-05-16 10:43:40|1075|1072.8|1074.8|1072.8|1075|1072.8|1074.8|1072.8|1
1652697840000|2022-05-16 10:44:00||1073||1073.3||1073.3||1073|1
1652697850000|2022-05-16 10:44:10|1075|1073.5|1075.8|1074|1076|1074.3|1075|1073.5|7
1652697860000|2022-05-16 10:44:20|1075.3|1073.8|1075.3|1073.3|1075.3|1073.8|1075.3|1073.3|1
1652697870000|2022-05-16 10:44:30|1075|1073.5|1075|1073.3|1075.3|1073.5|1075|1073.3|0
1652697880000|2022-05-16 10:44:40|1075.3|1074.5|1076|1074.3|1076|1074.5|1075.3|1074.3|38
1652697890000|2022-05-16 10:44:50|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1074|2
1652697900000|2022-05-16 10:45:00|1075.5|1073.8|1075|1073.5|1075.5|1073.8|1075|1073.5|2
1652697910000|2022-05-16 10:45:10||1073.3||1073.5||1073.5||1073.3|1
1652697920000|2022-05-16 10:45:20||1073.3||1073.3||1073.3||1073.3|1
1652697930000|2022-05-16 10:45:30|1074.8|1073.5|1074.8|1073.3|1074.8|1073.5|1074.8|1073.3|0
1652697940000|2022-05-16 10:45:40|||||||||1
1652697960000|2022-05-16 10:46:00|1075|1073.5|1075.5|1074|1075.5|1074|1075|1073.5|6
1652697970000|2022-05-16 10:46:10|1076|1074.3|1076|1074.3|1076|1074.5|1076|1074.3|9
1652697980000|2022-05-16 10:46:20|1075.8|1074|1075.5|1074|1075.8|1074|1075.5|1074|0
1652698000000|2022-05-16 10:46:40|1075.3||1075.8||1075.8||1075.3||1
1652698010000|2022-05-16 10:46:50|||||||||1
1652698020000|2022-05-16 10:47:00|1076|1074.3|1075.8|1074.3|1076|1074.3|1075.8|1074.3|2
1652698040000|2022-05-16 10:47:20||1074.5||1074||1074.5||1074|6
1652698050000|2022-05-16 10:47:30||1073.8||1073.8||1073.8||1073.8|0
1652698060000|2022-05-16 10:47:40|||||||||2
1652698070000|2022-05-16 10:47:50|||||||||1
1652698080000|2022-05-16 10:48:00|1075.5|1073.5|1075.5|1073.8|1075.5|1073.8|1075.5|1073.5|0
1652698090000|2022-05-16 10:48:10|1075.3||1075.3||1075.3||1075.3||1
1652698100000|2022-05-16 10:48:20|1076.8|1073.5|1076.5|1075|1076.8|1075|1076.5|1073.5|61
1652698110000|2022-05-16 10:48:30|1076.8|1075.3|1076.8|1075|1076.8|1075.3|1076.8|1075|1
1652698120000|2022-05-16 10:48:40||1075.3||1075||1075.3||1075|2
1652698130000|2022-05-16 10:48:50||1074.8||1074.8||1074.8||1074.8|1
1652698140000|2022-05-16 10:49:00||1075||1075||1075||1075|1
1652698150000|2022-05-16 10:49:10|||||||||5
1652698160000|2022-05-16 10:49:20|||||||||1
1652698170000|2022-05-16 10:49:30||1075.3||1075||1075.3||1075|0
1652698180000|2022-05-16 10:49:40|1076.3|1074.3|1076|1074.3|1076.3|1074.3|1076|1074|10
1652698190000|2022-05-16 10:49:50|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1074|1
1652698200000|2022-05-16 10:50:00|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1
1652698210000|2022-05-16 10:50:10||1073.5||1073.5||1073.5||1073.5|1
1652698220000|2022-05-16 10:50:20|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|1
1652698230000|2022-05-16 10:50:30|1075||1075||1075||1075||2
1652698240000|2022-05-16 10:50:40|||||||||1
1652698250000|2022-05-16 10:50:50|1074.8||1075||1075||1074.8||1
1652698260000|2022-05-16 10:51:00|1074.8|1073|1074|1072.3|1074.8|1073|1074|1072.3|3
1652698270000|2022-05-16 10:51:10|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|5
1652698280000|2022-05-16 10:51:20||1071.8||1072||1072||1071.8|1
1652698290000|2022-05-16 10:51:30|1074.5|1072.3|1074.3|1072.5|1074.5|1073|1074.3|1072.3|13
1652698300000|2022-05-16 10:51:40|1074||1074.3||1074.3||1074||3
1652698310000|2022-05-16 10:51:50|1074|1072|1074|1072|1074|1072|1074|1072|2
1652698320000|2022-05-16 10:52:00|1074.3|1072.3|1074|1072.3|1074.3|1072.3|1074|1072.3|1
1652698330000|2022-05-16 10:52:10|1073.8|1072.5|1073.8|1072|1073.8|1072.5|1073.8|1072|13
1652698340000|2022-05-16 10:52:20||1071.8||1071.8||1071.8||1071.8|1
1652698350000|2022-05-16 10:52:30|1073.3|1071.5|1073|1071.5|1073.3|1071.5|1072.8|1071|5
1652698360000|2022-05-16 10:52:40||1071.3||1071.5||1071.5||1071.3|3
1652698380000|2022-05-16 10:53:00|1072.8|1071.3|1072.5|1070.8|1072.8|1071.3|1072.5|1070.8|4
1652698390000|2022-05-16 10:53:10|1072.3|1070.5|1072.3|1070.5|1072.5|1070.8|1072.3|1070.5|1
1652698400000|2022-05-16 10:53:20|1072|1070.8|1072|1070.3|1072|1070.8|1072|1070.3|1
1652698410000|2022-05-16 10:53:30|||||||||2
1652698420000|2022-05-16 10:53:40|1071.8|1069.8|1071|1069.5|1071.8|1069.8|1071|1069.3|17
1652698430000|2022-05-16 10:53:50||1069.3||1069.5||1069.5||1069.3|2
1652698440000|2022-05-16 10:54:00||1069.8||1069.5||1069.8||1069.5|6
1652698450000|2022-05-16 10:54:10|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|2
1652698460000|2022-05-16 10:54:20|1070.5|1069.5|1070.8|1069.3|1070.8|1069.5|1070.5|1069|4
1652698470000|2022-05-16 10:54:30|1071|1069.5|1071.5|1069.8|1071.5|1069.8|1071|1069.5|6
1652698490000|2022-05-16 10:54:50|1071.3|1069.5|1071|1069.3|1071.3|1069.5|1071|1069.3|0
1652698500000|2022-05-16 10:55:00||1069.5||1069.5||1069.5||1069.5|1
1652698520000|2022-05-16 10:55:20|1071.3|1069.8|1071|1069.3|1071.3|1069.8|1071|1069.3|1
1652698530000|2022-05-16 10:55:30|1070.8|1069.5|1070.8|1069.5|1070.8|1069.5|1070.8|1069.3|1
1652698540000|2022-05-16 10:55:40||1069.3||1069.3||1069.3||1069.3|1
1652698550000|2022-05-16 10:55:50|1070.5|1069|1070.5|1069|1070.8|1069|1070.3|1068.8|10
1652698560000|2022-05-16 10:56:00||1068.8||1069||1069||1068.8|2
1652698570000|2022-05-16 10:56:10|||||||||1
1652698580000|2022-05-16 10:56:20|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|2
1652698600000|2022-05-16 10:56:40|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|1
1652698610000|2022-05-16 10:56:50|1070.8|1069.3|1070.5|1069|1070.8|1069.3|1070.5|1069|1
1652698620000|2022-05-16 10:57:00|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|26
1652698630000|2022-05-16 10:57:10|1070.8|1069.3|1071|1069.5|1071|1069.5|1070.8|1069.3|3
1652698640000|2022-05-16 10:57:20|||||||||2
1652698650000|2022-05-16 10:57:30|1070.8|1069.3|1070|1068.8|1070.8|1069.3|1070|1068.5|2
1652698660000|2022-05-16 10:57:40||1068.5||1068.5||1068.5||1068.5|2
1652698670000|2022-05-16 10:57:50|1070.3|1068.8|1070.5|1069|1070.5|1069|1070.3|1068.8|3
1652698680000|2022-05-16 10:58:00||1068.8||1069||1069||1068.8|1
1652698690000|2022-05-16 10:58:10||1068.8||1068.8||1068.8||1068.8|0
1652698700000|2022-05-16 10:58:20|1070.3|1068.3|1070.3|1068.3|1070.3|1068.3|1070.3|1068.3|0
1652698710000|2022-05-16 10:58:30|1070|1068|1069.5|1068|1070|1068|1069.5|1067.8|4
1652698720000|2022-05-16 10:58:40||1067.8||1068||1068||1067.8|0
1652698730000|2022-05-16 10:58:50|1069.8|1068.3|1069.8|1068|1069.8|1068.3|1069.8|1068|0
1652698740000|2022-05-16 10:59:00|1069.5|1067.8|1069.5|1068|1069.5|1068|1069.5|1067.8|10
1652698750000|2022-05-16 10:59:10|||||||||2
1652698760000|2022-05-16 10:59:20|1069.8|1068.3|1070|1068.3|1070|1068.3|1069.8|1068|0
1652698770000|2022-05-16 10:59:30||1068.5||1068.5||1068.5||1068.5|0
1652698780000|2022-05-16 10:59:40||1068.3||1068.3||1068.3||1068.3|0
1652698790000|2022-05-16 10:59:50|1069.8|1068|1069|1067.5|1069.8|1068|1069|1067.5|2
1652698800000|2022-05-16 11:00:00|1068.8||1069||1069||1068.8||1
1652698810000|2022-05-16 11:00:10||1067.8||1067.5||1067.8||1067.5|0
1652698820000|2022-05-16 11:00:20|1069.3|1067.8|1069.3|1068|1069.3|1068|1069.3|1067.5|11
1652698830000|2022-05-16 11:00:30|1069.5|1068.3|1069.5|1068|1069.5|1068.3|1069.5|1068|1
1652698840000|2022-05-16 11:00:40|1069.8|1068.3|1070.5|1068.8|1070.8|1069|1069.8|1068|3
1652698850000|2022-05-16 11:00:50|1070.3|1069|1070.3|1068.5|1070.3|1069|1070.3|1068.5|1
1652698870000|2022-05-16 11:01:10||1068.8||1068.5||1068.8||1068.5|0
1652698880000|2022-05-16 11:01:20||1068.8||1068.5||1068.8||1068.5|1
1652698900000|2022-05-16 11:01:40|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|3
1652698910000|2022-05-16 11:01:50|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|2
1652698920000|2022-05-16 11:02:00||1067.8||1067.8||1067.8||1067.8|0
1652698930000|2022-05-16 11:02:10|1069.8|1067.5|1069.8|1067.8|1069.8|1067.8|1069.8|1067.5|1
1652698940000|2022-05-16 11:02:20||1067.5||1067.8||1067.8||1067.5|0
1652698950000|2022-05-16 11:02:30||1067.5||1067.5||1067.5||1067.5|0
1652698960000|2022-05-16 11:02:40|1069.3||1069.3||1069.3||1069.3||0
1652698970000|2022-05-16 11:02:50||1067.8||1067.5||1067.8||1067.5|0
1652698980000|2022-05-16 11:03:00||1067.8||1067.8||1067.8||1067.5|0
1652698990000|2022-05-16 11:03:10||1067.5||1067.8||1067.8||1067.5|0
1652699000000|2022-05-16 11:03:20||1067.5||1067.8||1067.8||1067.5|0
1652699010000|2022-05-16 11:03:30||1067.5||1067.8||1067.8||1067.5|1
1652699020000|2022-05-16 11:03:40|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1067.8|4
1652699030000|2022-05-16 11:03:50|1069.8|1068.3|1070|1068.5|1070|1068.5|1069.8|1068.3|3
1652699040000|2022-05-16 11:04:00|||||||||1
1652699050000|2022-05-16 11:04:10|1070.3|1068.8|1070.8|1069|1071|1069.3|1070.3|1068.8|3
1652699060000|2022-05-16 11:04:20|1071|1069.3|1071|1069.3|1071|1069.5|1071|1069|1
1652699070000|2022-05-16 11:04:30|1070.8||1071||1071||1070.8||0
1652699080000|2022-05-16 11:04:40|1071.3|1069.5|1071.3|1069.5|1071.3|1069.8|1071.3|1069.5|4
1652699100000|2022-05-16 11:05:00||1069.8||1069.8||1070||1069.8|2
1652699130000|2022-05-16 11:05:30||1070||1070||1070||1070|0
1652699140000|2022-05-16 11:05:40|1072.3|1069.8|1072.3|1070.8|1072.3|1070.8|1072.3|1069.8|7
1652699150000|2022-05-16 11:05:50|1072|1070.3|1071.8|1070|1072|1070.3|1071.8|1070|3
1652699160000|2022-05-16 11:06:00|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|0
1652699170000|2022-05-16 11:06:10|1071.3|1069.5|1071.5|1069.8|1071.5|1069.8|1071.3|1069.5|1
1652699190000|2022-05-16 11:06:30|1071.3|1069.5|1071|1069.5|1071.3|1069.5|1071|1069.5|2
1652699210000|2022-05-16 11:06:50||1069.3||1069.3||1069.3||1069.3|1
1652699220000|2022-05-16 11:07:00|1070.8||1070.8||1070.8||1070.8||0
1652699230000|2022-05-16 11:07:10|1071|1069.8|1071.5|1069.8|1071.5|1069.8|1071|1069.8|3
1652699240000|2022-05-16 11:07:20|1071.8||1071.5||1071.8||1071.5||0
1652699250000|2022-05-16 11:07:30|1071.8|1070|1071.5|1070|1071.8|1070|1071.5|1070|0
1652699260000|2022-05-16 11:07:40|1071.8||1071.8||1071.8||1071.8||1
1652699270000|2022-05-16 11:07:50|1072.3|1070.5|1072.5|1071|1072.5|1071|1072.3|1070.5|4
1652699280000|2022-05-16 11:08:00||1070.8||1070.8||1071||1070.8|1
1652699290000|2022-05-16 11:08:10||1071||1071||1071||1070.8|1
1652699300000|2022-05-16 11:08:20|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1
1652699310000|2022-05-16 11:08:30||1070.5||1070.8||1070.8||1070.5|0
1652699320000|2022-05-16 11:08:40|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|2
1652699340000|2022-05-16 11:09:00|1074.3|1072.3|1074.3|1072.5|1074.3|1072.5|1074.3|1072.3|9
1652699350000|2022-05-16 11:09:10|1074.8||1074.3||1074.8||1074||2
1652699360000|2022-05-16 11:09:20|1074||1074.3||1074.3||1074||1
1652699380000|2022-05-16 11:09:40|||||||||3
1652699400000|2022-05-16 11:10:00|1074|1071.8|1074|1072|1074.3|1072|1073.8|1071.8|50
1652699410000|2022-05-16 11:10:10|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.5|1071.8|1
1652699430000|2022-05-16 11:10:30|1073.5|1071.5|1074.5|1072.5|1074.5|1072.5|1073.5|1071.5|1
1652699440000|2022-05-16 11:10:40|1074||1074.3||1074.3||1074||1
1652699470000|2022-05-16 11:11:10|1074.5|1072.8|1074|1072.3|1074.5|1073|1074|1072.3|1
1652699490000|2022-05-16 11:11:30|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|2
1652699510000|2022-05-16 11:11:50||1072.3||1072.3||1072.3||1072.3|0
1652699520000|2022-05-16 11:12:00|1073.8|1072|1074.3|1072.5|1074.3|1072.5|1073.8|1072|7
1652699540000|2022-05-16 11:12:20||1072.3||1072.5||1072.5||1072.3|0
1652699560000|2022-05-16 11:12:40|1074.5|1072.8|1074.8|1073|1074.8|1073|1074.5|1072.8|0
1652699570000|2022-05-16 11:12:50|1074.5|1072.8|1075|1073.3|1075|1073.3|1074.5|1072.8|2
1652699580000|2022-05-16 11:13:00|1075.3|1073|1075.3|1073.3|1075.3|1073.3|1075|1073|2
1652699590000|2022-05-16 11:13:10|1075.5|1073.5|1075.5|1073.3|1075.5|1073.5|1075.3|1073.3|0
1652699600000|2022-05-16 11:13:20|1075.3||1075.3||1075.5||1075.3||0
1652699610000|2022-05-16 11:13:30|1075|1073|1075|1073.5|1075.3|1073.5|1075|1073|1
1652699620000|2022-05-16 11:13:40|1074.8|1073|1075|1073.3|1075.3|1073.3|1074.8|1073|1
1652699640000|2022-05-16 11:14:00|1075.3|1073.5|1075.5|1073.8|1075.5|1073.8|1075.3|1073.5|0
1652699650000|2022-05-16 11:14:10|1075.3|1073.5|1075.5|1073.8|1075.5|1073.8|1075.3|1073.5|1
1652699660000|2022-05-16 11:14:20|1075.3|1074|1075.3|1073.5|1075.3|1074|1075.3|1073.5|1
1652699680000|2022-05-16 11:14:40|||||||||1
1652699690000|2022-05-16 11:14:50|1075|1073.3|1075|1073|1075|1073.3|1075|1073|0
1652699700000|2022-05-16 11:15:00|1075.3|1073.3|1075.3|1073.3|1075.3|1073.8|1075.3|1073.3|2
1652699710000|2022-05-16 11:15:10|1075.5|1073.5|1075.3|1073.5|1075.5|1073.5|1075.3|1073.5|1
1652699720000|2022-05-16 11:15:20|1076|1074.5|1076.5|1074.8|1076.5|1074.8|1076|1074.5|5
1652699730000|2022-05-16 11:15:30|1076.8|1074.5|1076.8|1074.8|1076.8|1074.8|1076.8|1074.5|1
1652699740000|2022-05-16 11:15:40|1077|1075.3|1077.3|1075.5|1077.3|1075.5|1077|1075.3|0
1652699750000|2022-05-16 11:15:50|1077|1075.3|1077|1075.5|1077|1075.5|1077|1075.3|1
1652699760000|2022-05-16 11:16:00|1077.3|1075.3|1076.8|1075|1077.3|1075.3|1076.8|1075|0
1652699770000|2022-05-16 11:16:10|||||||||1
1652699780000|2022-05-16 11:16:20|1077|1075.3|1077.5|1076|1077.5|1076|1077|1075.3|3
1652699790000|2022-05-16 11:16:30|1078|1076.3|1077.8|1076|1078|1076.3|1077.5|1075.8|2
1652699800000|2022-05-16 11:16:40|||||||||1
1652699810000|2022-05-16 11:16:50|1078|1076.3|1077.3|1075.5|1078|1076.3|1077.3|1075.5|13
1652699820000|2022-05-16 11:17:00|1077|1075.3|1076.3|1074.8|1077|1075.3|1076.3|1074.8|2
1652699830000|2022-05-16 11:17:10|1076.8|1074.5|1076.8|1075.3|1077|1075.3|1076.8|1074.5|1
1652699840000|2022-05-16 11:17:20|1076.5|1075|1077|1075.5|1077|1075.5|1076.5|1074.8|2
1652699850000|2022-05-16 11:17:30||1075.3||1075.3||1075.3||1075|1
1652699860000|2022-05-16 11:17:40|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|0
1652699870000|2022-05-16 11:17:50|1077|1075.3|1077.3|1075.3|1077.3|1075.5|1077|1075.3|0
1652699880000|2022-05-16 11:18:00|1077||1077||1077||1077||1
1652699890000|2022-05-16 11:18:10|1076.5|1075|1077|1075.5|1077|1075.5|1076.5|1074.8|3
1652699900000|2022-05-16 11:18:20|1076.8||1077||1077||1076.8||2
1652699910000|2022-05-16 11:18:30|1077.3||1077.3||1077.3||1077.3||1
1652699920000|2022-05-16 11:18:40|1076.8|1074.8|1076.8|1074.8|1076.8|1075|1076.8|1074.8|5
1652699930000|2022-05-16 11:18:50|1076.5|1075|1076.8|1075|1076.8|1075|1076.5|1075|0
1652699940000|2022-05-16 11:19:00|1076.5|1074.8|1076.8|1074.8|1076.8|1074.8|1076.5|1074.8|2
1652699950000|2022-05-16 11:19:10|1076.5|1074.5|1076.3|1074.3|1076.5|1074.5|1076|1074.3|1
1652699960000|2022-05-16 11:19:20|1076|1074.5|1076.3|1074.5|1076.3|1074.5|1076|1074.5|0
1652699970000|2022-05-16 11:19:30|1076|1074.3|1076|1074|1076.3|1074.3|1075.8|1074|1
1652699980000|2022-05-16 11:19:40|1075.8||1076||1076||1075.8||0
1652699990000|2022-05-16 11:19:50|1075.8||1075.8||1075.8||1075.8||0
1652700000000|2022-05-16 11:20:00|1075.5|1074.3|1075.5|1073.5|1075.5|1074.3|1075.3|1073.5|5
1652700010000|2022-05-16 11:20:10|1075.3|1073.3|1075.3|1073.3|1075.3|1073.5|1075.3|1073.3|0
1652700020000|2022-05-16 11:20:20|1075|1073|1074.5|1072.5|1075|1073|1074.3|1072.5|7
1652700030000|2022-05-16 11:20:30|1074.3|1072.3|1074|1072.3|1074.3|1072.3|1074|1072.3|0
1652700050000|2022-05-16 11:20:50|||||||||1
1652700060000|2022-05-16 11:21:00|1073.8|1072|1073|1071.3|1073.8|1072|1073|1071.3|7
1652700070000|2022-05-16 11:21:10|1072.8||1072.8||1072.8||1072.8||5
1652700080000|2022-05-16 11:21:20|1073.5|1072|1073.5|1071.8|1073.5|1072|1073.5|1071.8|4
1652700090000|2022-05-16 11:21:30|1073.3||1073.5||1073.5||1073||1
1652700100000|2022-05-16 11:21:40||1072||1072||1072||1072|0
1652700110000|2022-05-16 11:21:50|1075|1073|1075|1073.3|1075|1073.3|1075|1073|13
1652700120000|2022-05-16 11:22:00|1075.5|1073.8|1075|1073.3|1075.5|1073.8|1075|1073.3|2
1652700130000|2022-05-16 11:22:10|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|0
1652700140000|2022-05-16 11:22:20|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1075.8|1073.8|1
1652700150000|2022-05-16 11:22:30|1075.5||1075.8||1075.8||1075.5||0
1652700160000|2022-05-16 11:22:40|||||||||1
1652700170000|2022-05-16 11:22:50|1076|1074|1076|1074|1076.3|1074.5|1076|1074|2
1652700180000|2022-05-16 11:23:00|1076.3|1074.3|1076.3|1074.5|1076.3|1074.5|1076.3|1074.3|0
1652700190000|2022-05-16 11:23:10|1076|1074.3|1075.8|1074|1076|1074.3|1075.8|1074|1
1652700200000|2022-05-16 11:23:20|1075.5||1076||1076||1075.5||0
1652700210000|2022-05-16 11:23:30|1075.8||1075.8||1075.8||1075.5||0
1652700220000|2022-05-16 11:23:40|1075.5|1074.3|1075.3|1073.5|1076|1074.3|1075.3|1073.5|4
1652700230000|2022-05-16 11:23:50|1074.8|1072.8|1073|1071.5|1074.8|1072.8|1073|1071.5|6
1652700240000|2022-05-16 11:24:00|1072.8|1071.3|1072.8|1071|1072.8|1071.3|1072.8|1071|2
1652700250000|2022-05-16 11:24:10|1073|1071.5|1072.3|1070.5|1073.3|1071.8|1072.3|1070.5|11
1652700260000|2022-05-16 11:24:20|1072|1070.3|1071.8|1070.3|1072.5|1070.5|1071.8|1070|4
1652700270000|2022-05-16 11:24:30||1070||1070||1070||1070|0
1652700280000|2022-05-16 11:24:40|1071.5|1069.5|1071.8|1070|1072|1070.3|1071.5|1069.5|1
1652700290000|2022-05-16 11:24:50|1071.3|1069.8|1071.5|1069.8|1071.5|1069.8|1070.8|1069.3|2
1652700300000|2022-05-16 11:25:00|1071.3||1071.3||1071.3||1071.3||0
1652700310000|2022-05-16 11:25:10|1071|1069.3|1070.8|1069|1071|1069.3|1070.8|1069|1
1652700320000|2022-05-16 11:25:20|1071.3|1069.3|1072|1070.3|1072|1070.3|1071.3|1069.3|8
1652700330000|2022-05-16 11:25:30|1072.5|1070.5|1072.3|1070.5|1072.5|1070.5|1072.3|1070.5|3
1652700340000|2022-05-16 11:25:40|1072|1070.3|1072|1070.5|1072.5|1070.8|1072|1070.3|2
1652700350000|2022-05-16 11:25:50|1072.5|1070.8|1073|1071|1073|1071.3|1072.5|1070.8|9
1652700360000|2022-05-16 11:26:00|1072.8|1071.3|1072.8|1071|1072.8|1071.3|1072.8|1071|0
1652700370000|2022-05-16 11:26:10|1073|1071.3|1073|1071.5|1073|1071.5|1073|1071.3|1
1652700380000|2022-05-16 11:26:20|1073.5||1073.5||1073.5||1073.3||1
1652700390000|2022-05-16 11:26:30|1073.3|1071.8|1073.5|1071.8|1073.5|1071.8|1073|1071.3|1
1652700400000|2022-05-16 11:26:40|1073.8|1071.5|1073.5|1071.8|1073.8|1071.8|1073.5|1071.5|0
1652700410000|2022-05-16 11:26:50|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|0
1652700420000|2022-05-16 11:27:00|||||||||1
1652700430000|2022-05-16 11:27:10|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|3
1652700440000|2022-05-16 11:27:20|1073.8|1072|1074|1072|1074|1072|1073.8|1071.8|1
1652700450000|2022-05-16 11:27:30|1073.8|1071.8|1074.3|1072.5|1074.8|1073|1073.8|1071.8|16
1652700460000|2022-05-16 11:27:40|||||||||1
1652700470000|2022-05-16 11:27:50|1074|1072|1073.5|1071.8|1074|1072|1073.5|1071.8|0
1652700480000|2022-05-16 11:28:00|1073|1071.3|1073.3|1071.3|1073.5|1071.8|1073|1071.3|9
1652700490000|2022-05-16 11:28:10|1072.8|1071|1073.5|1071.8|1073.5|1071.8|1072.8|1071|1
1652700500000|2022-05-16 11:28:20|1073.8|1071.5|1073.8|1071.8|1073.8|1071.8|1073.5|1071.5|5
1652700510000|2022-05-16 11:28:30||1072||1072||1072||1072|0
1652700520000|2022-05-16 11:28:40||1071.8||1071.8||1071.8||1071.8|3
1652700530000|2022-05-16 11:28:50|1074|1072|1074.3|1072.5|1074.5|1072.5|1074|1072|2
1652700540000|2022-05-16 11:29:00|1074|1072.3|1073.5|1071.8|1074|1072.3|1073.5|1071.8|0
1652700550000|2022-05-16 11:29:10|1074|1072|1074.3|1072.3|1074.3|1072.3|1073.8|1071.8|0
1652700560000|2022-05-16 11:29:20||1072.5||1072.5||1072.5||1072.5|1
1652700570000|2022-05-16 11:29:30|1074.5|1072.3|1074.5|1072.5|1074.5|1072.5|1074.5|1072.3|0
1652700580000|2022-05-16 11:29:40|1074.8||1074.3||1074.8||1074.3||1
1652700590000|2022-05-16 11:29:50|1074.5|1072.3|1074.3|1072.3|1074.5|1072.3|1074|1072.3|1
1652700600000|2022-05-16 11:30:00|1074|1072|1073.8|1072|1074.3|1072|1073.8|1072|0
1652700610000|2022-05-16 11:30:10|1073.5|1071.8|1074|1072|1074|1072.3|1073.5|1071.8|4
1652700620000|2022-05-16 11:30:20|1074.3|1072.3|1074|1072|1074.3|1072.3|1074|1072|0
1652700630000|2022-05-16 11:30:30|1073.5|1071.8|1073.3|1071.5|1073.5|1071.8|1073.3|1071.5|1
1652700640000|2022-05-16 11:30:40|1073|1071.3|1072.5|1071|1073|1071.3|1072.5|1070.8|2
1652700650000|2022-05-16 11:30:50|1072.3|1070.8|1072.3|1070.5|1072.3|1070.8|1072.3|1070.5|1
1652700660000|2022-05-16 11:31:00|1072|1070.3|1071.8|1070|1072|1070.5|1071.5|1069.8|7
1652700670000|2022-05-16 11:31:10||1070.3||1070||1070.3||1070|1
1652700680000|2022-05-16 11:31:20||1069.8||1070||1070.3||1069.8|0
1652700690000|2022-05-16 11:31:30|1071.5|1069.8|1071.3|1069.5|1071.5|1069.8|1071.3|1069.5|1
1652700700000|2022-05-16 11:31:40|1071|1069.3|1071|1069.5|1071.5|1069.8|1071|1069.3|3
1652700710000|2022-05-16 11:31:50||1069.3||1069||1069.3||1069|1
1652700720000|2022-05-16 11:32:00|1070.8|1069.3|1070.8|1069|1070.8|1069.3|1070.3|1068.8|5
1652700730000|2022-05-16 11:32:10|1070.5|1069.3|1070.5|1068.8|1070.5|1069.3|1070.5|1068.8|1
1652700740000|2022-05-16 11:32:20|1070.8|1069|1070.8|1069|1070.8|1069|1070.8|1069|1
1652700750000|2022-05-16 11:32:30||1069.3||1069||1069.3||1069|1
1652700760000|2022-05-16 11:32:40|1071|1069.3|1071|1069.5|1071|1069.5|1071|1069|10
1652700770000|2022-05-16 11:32:50||1069.3||1069.5||1069.5||1069.3|1
1652700780000|2022-05-16 11:33:00|1070.8|1069.3|1070.5|1069|1070.8|1069.3|1070.3|1068.8|4
1652700790000|2022-05-16 11:33:10|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|0
1652700800000|2022-05-16 11:33:20|1069.8|1068.3|1069.3|1067.8|1069.8|1068.3|1068.8|1067.3|18
1652700810000|2022-05-16 11:33:30||1067.5||1067.5||1067.5||1067.5|2
1652700820000|2022-05-16 11:33:40|1069|1067.8|1069|1067.5|1069|1067.8|1069|1067.3|4
1652700830000|2022-05-16 11:33:50||1067.3||1067.5||1067.8||1067.3|1
1652700840000|2022-05-16 11:34:00|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.5|1067|1
1652700850000|2022-05-16 11:34:10|1068.8||1068.8||1068.8||1068.8||4
1652700860000|2022-05-16 11:34:20|1068.3|1067.3|1068.3|1066.5|1068.3|1067.3|1068.3|1066.5|13
1652700870000|2022-05-16 11:34:30||1066.8||1066.8||1066.8||1066.8|0
1652700880000|2022-05-16 11:34:40|1068.5|1067|1068.8|1067|1069.3|1067.5|1068.5|1067|2
1652700890000|2022-05-16 11:34:50|1069|1067.3|1068.5|1067|1069|1067.3|1068.5|1067|3
1652700900000|2022-05-16 11:35:00|1068.3|1066.8|1068|1066.3|1068.5|1066.8|1068|1066|1
1652700910000|2022-05-16 11:35:10|1067.8|1066|1068|1066.5|1068.3|1066.8|1067.8|1066|3
1652700920000|2022-05-16 11:35:20|1068.3|1066.8|1068.8|1067.3|1068.8|1067.3|1068.3|1066.8|5
1652700930000|2022-05-16 11:35:30|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|1
1652700940000|2022-05-16 11:35:40|1069.5|1067.3|1069.5|1068|1069.5|1068|1069.5|1067.3|4
1652700950000|2022-05-16 11:35:50|1069.8|1067.8|1069.8|1068|1069.8|1068|1069.8|1067.8|12
1652700960000|2022-05-16 11:36:00|1070|1068.3|1071|1069.3|1071|1069.3|1070|1068.3|6
1652700970000|2022-05-16 11:36:10|1071.3|1069.5|1071|1069.5|1071.3|1069.5|1071|1069.5|1
1652700980000|2022-05-16 11:36:20|1070.5|1068.8|1070.5|1069|1070.5|1069|1070.5|1068.8|1
1652700990000|2022-05-16 11:36:30|1070.3|1068.5|1070.3|1068.5|1070.5|1069|1070.3|1068.5|8
1652701000000|2022-05-16 11:36:40|1070|1068.3|1070|1068.3|1070|1068.3|1070|1068.3|0
1652701010000|2022-05-16 11:36:50|1070.3||1070.3||1070.3||1070.3||1
1652701020000|2022-05-16 11:37:00|1070|1067.5|1069.3|1067.5|1070|1067.8|1069|1067.3|9
1652701030000|2022-05-16 11:37:10|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|3
1652701040000|2022-05-16 11:37:20|1070|1068.3|1070|1068.3|1070|1068.3|1070|1068.3|1
1652701050000|2022-05-16 11:37:30|1069.8|1068.5|1070|1068.5|1070|1068.5|1069.8|1068.5|3
1652701060000|2022-05-16 11:37:40|||||||||1
1652701070000|2022-05-16 11:37:50||1068.3||1068.3||1068.3||1068.3|1
1652701080000|2022-05-16 11:38:00|1070.3|1068.5|1070.3|1068.5|1070.5|1068.5|1070.3|1068.5|0
1652701090000|2022-05-16 11:38:10|||||||||1
1652701110000|2022-05-16 11:38:30|1071|1068.8|1071.3|1069.5|1071.3|1069.5|1071|1068.8|6
1652701120000|2022-05-16 11:38:40|1071.5|1069.8|1071.3|1069.8|1071.5|1069.8|1071.3|1069.8|0
1652701130000|2022-05-16 11:38:50|1071|1069.3|1070.8|1069.3|1071|1069.3|1070.8|1069.3|3
1652701140000|2022-05-16 11:39:00|1070.5|1069.5|1070.8|1069|1071|1069.5|1070.5|1069|2
1652701150000|2022-05-16 11:39:10|1071|1069.3|1071|1069.5|1071|1069.5|1071|1069.3|1
1652701160000|2022-05-16 11:39:20|||||||||1
1652701170000|2022-05-16 11:39:30|1071.5|1069.8|1071.8|1070|1071.8|1070|1071.5|1069.8|1
1652701180000|2022-05-16 11:39:40|1071.5||1071.5||1071.5||1071.5||1
1652701190000|2022-05-16 11:39:50|1071|1069.3|1071|1069.5|1071|1069.5|1071|1069.3|1
1652701200000|2022-05-16 11:40:00|1071.3|1069.8|1071.5|1069.8|1071.5|1069.8|1071.3|1069.8|2
1652701210000|2022-05-16 11:40:10|1071.8|1070|1071.8|1070.3|1072|1070.3|1071.8|1070|0
1652701220000|2022-05-16 11:40:20|1071.5|1069.8|1072|1070.3|1072|1070.3|1071.5|1069.8|5
1652701240000|2022-05-16 11:40:40|1071.8|1069.8|1071.5|1070|1071.8|1070|1071.5|1069.8|0
1652701250000|2022-05-16 11:40:50|1071.8|1069.8|1071.8|1070.3|1071.8|1070.3|1071.8|1069.8|1
1652701260000|2022-05-16 11:41:00|1072.3|1070.5|1072.3|1070.5|1072.5|1070.5|1072.3|1070.5|2
1652701270000|2022-05-16 11:41:10|1072||1072.3||1072.3||1072||0
1652701280000|2022-05-16 11:41:20|1072.8|1070.8|1072.8|1071.3|1072.8|1071.3|1072.8|1070.8|1
1652701290000|2022-05-16 11:41:30|1073|1071|1073|1071.5|1073|1071.5|1073|1071|2
1652701300000|2022-05-16 11:41:40|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|0
1652701310000|2022-05-16 11:41:50|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|1
1652701320000|2022-05-16 11:42:00|1073.3|1071.8|1073.5|1072|1073.8|1072|1073.3|1071.8|17
1652701330000|2022-05-16 11:42:10||1071.8||1071.8||1071.8||1071.8|1
1652701340000|2022-05-16 11:42:20|1074|1072.5|1074.3|1072.8|1074.5|1073|1074|1072.5|11
1652701350000|2022-05-16 11:42:30|1074|1072.5|1074.8|1073.3|1075|1073.3|1073.8|1072|45
1652701360000|2022-05-16 11:42:40||1073||1073||1073||1073|1
1652701370000|2022-05-16 11:42:50|1074.3|1072.3|1074.3|1072.5|1074.3|1072.5|1074.3|1072.3|1
1652701380000|2022-05-16 11:43:00|1074.5|1072.8|1074.8|1073|1074.8|1073|1074.5|1072.8|2
1652701390000|2022-05-16 11:43:10|1075|1073.3|1075.3|1073.5|1075.5|1073.8|1075|1073.3|12
1652701400000|2022-05-16 11:43:20||1073.8||1073.5||1073.8||1073.5|0
1652701410000|2022-05-16 11:43:30|1075|1073|1075|1073.3|1075|1073.3|1075|1073|0
1652701420000|2022-05-16 11:43:40|1074.8||1074.8||1074.8||1074.8||0
1652701430000|2022-05-16 11:43:50|1075|1073.5|1075.3|1073.5|1075.3|1073.5|1075|1073.5|2
1652701440000|2022-05-16 11:44:00|1075.5|1074|1075.5|1074|1075.5|1074.3|1075.5|1074|0
1652701450000|2022-05-16 11:44:10|1075.8|1074.3|1076|1074.3|1076|1074.3|1075.8|1074.3|2
1652701460000|2022-05-16 11:44:20|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|0
1652701470000|2022-05-16 11:44:30|1076|1074|1075.8|1073.8|1076|1074|1075.8|1073.8|1
1652701480000|2022-05-16 11:44:40||1074||1074.3||1074.3||1074|0
1652701500000|2022-05-16 11:45:00||1073.8||1074||1074||1073.8|1
1652701510000|2022-05-16 11:45:10||1074.3||1074.3||1074.3||1074.3|0
1652701520000|2022-05-16 11:45:20|1076|1074.5|1076|1074.3|1076|1074.5|1076|1074|2
1652701530000|2022-05-16 11:45:30|1075.8|1074|1075.3|1073.3|1075.8|1074|1075.3|1073.3|1
1652701550000|2022-05-16 11:45:50||1073.5||1073.8||1073.8||1073.5|10
1652701570000|2022-05-16 11:46:10||1073.3||1073.3||1073.5||1073.3|3
1652701580000|2022-05-16 11:46:20||1073.5||1073.5||1073.5||1073.3|0
1652701590000|2022-05-16 11:46:30|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|3
1652701600000|2022-05-16 11:46:40|1074.8|1073.5|1074.5|1072.8|1074.8|1073.5|1074.5|1072.8|0
1652701620000|2022-05-16 11:47:00||1073||1073||1073||1073|0
1652701630000|2022-05-16 11:47:10|||||||||2
1652701650000|2022-05-16 11:47:30|1074.8|1073.5|1075.5|1073.8|1075.8|1074.3|1074.8|1073.5|13
1652701660000|2022-05-16 11:47:40||1074||1074||1074||1074|0
1652701670000|2022-05-16 11:47:50|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|4
1652701680000|2022-05-16 11:48:00||1074||1074||1074||1074|3
1652701700000|2022-05-16 11:48:20|1076.3|1074.5|1076|1074.3|1076.3|1074.5|1076|1074.3|2
1652701720000|2022-05-16 11:48:40|1076.3|1074.5|1076|1074.5|1076.3|1074.5|1076|1074.5|1
1652701730000|2022-05-16 11:48:50|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1074|1
1652701740000|2022-05-16 11:49:00||1074.3||1074||1074.3||1073.8|0
1652701760000|2022-05-16 11:49:20|1076|1074.3|1076|1074.5|1076|1074.5|1076|1074.3|1
1652701810000|2022-05-16 11:50:10||1074.8||1074.8||1074.8||1074.8|0
1652701820000|2022-05-16 11:50:20|1076.8|1075.3|1076.3|1074.5|1076.8|1075.3|1076.3|1074.5|14
1652701830000|2022-05-16 11:50:30|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074.3|0
1652701840000|2022-05-16 11:50:40|1076.3|1074.5|1076.3|1074.8|1076.3|1074.8|1076.3|1074.5|0
1652701860000|2022-05-16 11:51:00|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|1
1652701870000|2022-05-16 11:51:10|1075.8|1074.3|1075.3|1073.5|1075.8|1074.3|1075|1073.5|17
1652701880000|2022-05-16 11:51:20|1075.8|1074.3|1076|1074.3|1076|1074.5|1075.8|1074.3|3
1652701890000|2022-05-16 11:51:30|1075.8|1074|1075.5|1073.8|1075.8|1074|1075.5|1073.8|0
1652701900000|2022-05-16 11:51:40|1075.8|1074|1075.8|1074.3|1075.8|1074.3|1075.8|1074|6
1652701910000|2022-05-16 11:51:50||1074||1074.5||1074.5||1074|0
1652701920000|2022-05-16 11:52:00||1074||1074.3||1074.3||1074|1
1652701930000|2022-05-16 11:52:10||1074||1074.3||1074.3||1074|0
1652701950000|2022-05-16 11:52:30||1074.5||1074.5||1074.5||1074.5|0
1652701960000|2022-05-16 11:52:40|1076|1074.8|1077|1075.5|1077.3|1075.5|1076|1074.8|10
1652701970000|2022-05-16 11:52:50|1076.8|1075.3|1077|1075.5|1077|1075.5|1076.8|1075.3|6
1652701980000|2022-05-16 11:53:00|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|3
1652702000000|2022-05-16 11:53:20|1076.3|1074.5|1076.8|1075|1076.8|1075|1076.3|1074.5|2
1652702030000|2022-05-16 11:53:50||1075.3||1075||1075.3||1075|3
1652702040000|2022-05-16 11:54:00|1076.5|1074.8|1076|1074.5|1076.5|1074.8|1076|1074|1
1652702050000|2022-05-16 11:54:10|1076.5|1074.8|1076.8|1075|1076.8|1075|1076.5|1074.8|4
1652702060000|2022-05-16 11:54:20|1077|1075.3|1077|1075.5|1077|1075.5|1077|1075.3|0
1652702070000|2022-05-16 11:54:30|1076.5|1074.8|1076.3|1074.5|1076.5|1075|1076.3|1074.5|3
1652702080000|2022-05-16 11:54:40|1076|1074.3|1076.3|1074.5|1076.3|1074.5|1076|1074.3|1
1652702090000|2022-05-16 11:54:50|1076.5||1076.3||1076.5||1076.3||0
1652702100000|2022-05-16 11:55:00|1076|1074.3|1076.3|1074.3|1076.3|1074.3|1076|1074.3|0
1652702110000|2022-05-16 11:55:10|1076.5|1074.5|1076.5|1074.8|1076.5|1074.8|1076.5|1074.5|1
1652702120000|2022-05-16 11:55:20||1075||1075||1075||1074.8|1
1652702130000|2022-05-16 11:55:30|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|0
1652702140000|2022-05-16 11:55:40|1076|1074|1075|1073.3|1076|1074|1075|1073.3|4
1652702150000|2022-05-16 11:55:50|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1
1652702160000|2022-05-16 11:56:00|1074.8|1073.3|1075|1073.5|1075|1073.5|1074.8|1073|4
1652702170000|2022-05-16 11:56:10|1075.3|1073.3|1075.3|1073.8|1075.3|1073.8|1075.3|1073.3|3
1652702180000|2022-05-16 11:56:20||1073.5||1073.5||1073.5||1073.5|0
1652702190000|2022-05-16 11:56:30|1075||1074.8||1075||1074.8||0
1652702200000|2022-05-16 11:56:40||1073||1073||1073||1073|2
1652702210000|2022-05-16 11:56:50|1074.5||1074.5||1074.5||1074.5||0
1652702220000|2022-05-16 11:57:00||1072.8||1072.8||1072.8||1072.8|1
1652702240000|2022-05-16 11:57:20||1073||1072.8||1073||1072.8|0
1652702260000|2022-05-16 11:57:40|1074|1072.3|1074.5|1073|1074.5|1073|1074|1072|4
1652702280000|2022-05-16 11:58:00|1074.8|1072.8|1074.5|1073|1074.8|1073|1074.5|1072.8|0
1652702300000|2022-05-16 11:58:20|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1
1652702320000|2022-05-16 11:58:40|1074.5|1072.8|1074.8|1073.3|1074.8|1073.3|1074.5|1072.8|2
1652702330000|2022-05-16 11:58:50|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|2
1652702360000|2022-05-16 11:59:20|1074.8|1073.3|1075.8|1074|1076|1074.3|1074.8|1073.3|5
1652702370000|2022-05-16 11:59:30|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1
1652702380000|2022-05-16 11:59:40|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1074|2
1652702390000|2022-05-16 11:59:50|1076|1074.3|1075.8|1074|1076|1074.5|1075.8|1074|3
1652702400000|2022-05-16 12:00:00|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|2
1652702410000|2022-05-16 12:00:10|1075.5|1073.8|1075.8|1074|1075.8|1074|1075.5|1073.8|1
1652702420000|2022-05-16 12:00:20||1074.3||1074.3||1074.3||1074.3|0
1652702430000|2022-05-16 12:00:30|1075.3|1074|1075.3|1073.8|1075.3|1074|1075.3|1073.8|0
1652702440000|2022-05-16 12:00:40|1075.5|1074|1075.8|1074.3|1075.8|1074.3|1075.5|1074|3
1652702450000|2022-05-16 12:00:50|1076.8|1075.3|1076|1074.3|1076.8|1075.3|1076|1074.3|7
1652702460000|2022-05-16 12:01:00|1075.8|1074|1075.5|1073.8|1075.8|1074.3|1075.5|1073.8|0
1652702470000|2022-05-16 12:01:10||1073.5||1074||1074||1073.5|0
1652702480000|2022-05-16 12:01:20|1076.3|1074.5|1076.8|1075.3|1076.8|1075.3|1076.3|1074.5|4
1652702490000|2022-05-16 12:01:30|1077.3|1075.5|1077.5|1075.8|1077.5|1075.8|1077.3|1075.5|2
1652702500000|2022-05-16 12:01:40|1077.3|1075.3|1076.8|1075|1077.3|1075.3|1076.8|1075|2
1652702510000|2022-05-16 12:01:50|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|0
1652702520000|2022-05-16 12:02:00|1076.8|1075|1076.8|1075|1076.8|1075|1076.8|1075|0
1652702530000|2022-05-16 12:02:10|1076.3|1074.5|1076|1074.3|1076.3|1074.5|1075.8|1074|3
1652702540000|2022-05-16 12:02:20|1075.8||1076||1076||1075.8||1
1652702550000|2022-05-16 12:02:30|1075.8|1074.5|1076.5|1074.8|1076.5|1074.8|1075.8|1074.5|2
1652702560000|2022-05-16 12:02:40|1076.8|1075|1076.8|1075|1076.8|1075|1076.8|1075|0
1652702570000|2022-05-16 12:02:50|1076.5|1074.5|1076.3|1074.5|1076.5|1074.5|1076.3|1074.5|1
1652702580000|2022-05-16 12:03:00|1076|1074|1075.5|1074|1076|1074|1075.3|1073.8|2
1652702590000|2022-05-16 12:03:10|1075.8|1074.3|1075.8|1074|1075.8|1074.3|1075.8|1074|1
1652702620000|2022-05-16 12:03:40|1075.5||1075.5||1075.5||1075.5||0
1652702630000|2022-05-16 12:03:50|1075.8|1074.3|1076|1074.5|1076|1074.5|1075.8|1074.3|3
1652702640000|2022-05-16 12:04:00|1077|1074.8|1076.3|1074.8|1077|1075.5|1076.3|1074.8|12
1652702650000|2022-05-16 12:04:10|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074.3|1
1652702660000|2022-05-16 12:04:20|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1
1652702670000|2022-05-16 12:04:30|1076|1074|1075.8|1074|1076|1074|1075.5|1074|3
1652702690000|2022-05-16 12:04:50|1076.5|1074.3|1076.3|1074.8|1076.5|1074.8|1076.3|1074.3|4
1652702700000|2022-05-16 12:05:00|1075.8|1074.5|1075.8|1074|1075.8|1074.5|1075.8|1074|0
1652702740000|2022-05-16 12:05:40|1075.5||1075.5||1075.5||1075.5||2
1652702750000|2022-05-16 12:05:50|1075.3|1073.8|1075.3|1073.8|1075.5|1073.8|1075.3|1073.8|2
1652702760000|2022-05-16 12:06:00|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1073.8|6
1652702770000|2022-05-16 12:06:10|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|3
1652702780000|2022-05-16 12:06:20|1076|1074.5|1076.3|1074.5|1076.3|1074.5|1076|1074.3|4
1652702790000|2022-05-16 12:06:30|1077|1074.8|1076.5|1075|1077|1075.3|1076.5|1074.8|9
1652702800000|2022-05-16 12:06:40|1076.3|1074.5|1075.8|1074|1076.3|1074.5|1075.8|1074|2
1652702810000|2022-05-16 12:06:50|1075.5||1075.5||1075.5||1075.5||0
1652702820000|2022-05-16 12:07:00|1075.3|1073.8|1075.3|1073.5|1075.3|1073.8|1075.3|1073.5|1
1652702830000|2022-05-16 12:07:10|1075||1075||1075||1075||0
1652702840000|2022-05-16 12:07:20|1074.8|1073.3|1074.8|1073|1075|1073.5|1074.8|1073|1
1652702850000|2022-05-16 12:07:30|1075|1073.3|1074.8|1073|1075|1073.3|1074.8|1073|0
1652702870000|2022-05-16 12:07:50|1075|1073.3|1074|1072.5|1075|1073.3|1074|1072.3|4
1652702880000|2022-05-16 12:08:00|1074.3|1072.8|1074.5|1072.8|1074.5|1072.8|1074.3|1072.5|1
1652702890000|2022-05-16 12:08:10|1074.3|1072.5|1074.3|1072.5|1074.3|1072.8|1074.3|1072.5|0
1652702910000|2022-05-16 12:08:30|1074|1072|1073.8|1072.3|1074|1072.3|1073.8|1072|5
1652702920000|2022-05-16 12:08:40||1072||1072||1072||1072|0
1652702930000|2022-05-16 12:08:50|1074|1072.3|1074.3|1072.8|1074.3|1072.8|1074|1072.3|1
1652702940000|2022-05-16 12:09:00|1074.5||1074.5||1074.5||1074.5||0
1652702950000|2022-05-16 12:09:10|1074.8|1073|1074.5|1073|1074.8|1073|1074.5|1073|0
1652702960000|2022-05-16 12:09:20|1074.3|1072.5|1074.5|1073|1074.5|1073|1074.3|1072.5|2
1652702970000|2022-05-16 12:09:30|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1
1652702980000|2022-05-16 12:09:40|1074||1074||1074||1074||0
1652703000000|2022-05-16 12:10:00|1075|1073.3|1075.5|1073.8|1075.5|1073.8|1075|1073.3|23
1652703010000|2022-05-16 12:10:10|1076|1074|1075.3|1073.5|1076|1074.3|1075.3|1073.5|2
1652703020000|2022-05-16 12:10:20|1075.5||1075.5||1075.5||1075.5||0
1652703030000|2022-05-16 12:10:30|1075.3||1075.3||1075.3||1075.3||1
1652703040000|2022-05-16 12:10:40|1075.5|1073.8|1075.5|1074|1075.5|1074|1075.5|1073.8|0
1652703050000|2022-05-16 12:10:50||1073.8||1073.8||1073.8||1073.8|0
1652703060000|2022-05-16 12:11:00|1075.3|1073.5|1075|1073.5|1075.3|1073.5|1075|1073.5|0
1652703080000|2022-05-16 12:11:20|1075.3|1073.8|1075.3|1073.5|1075.3|1073.8|1075.3|1073.5|29
1652703090000|2022-05-16 12:11:30|1075.5|1074|1075.8|1074.3|1075.8|1074.3|1075.5|1074|2
1652703100000|2022-05-16 12:11:40|1076|1074.5|1076.3|1074.5|1076.3|1074.5|1076|1074.3|3
1652703110000|2022-05-16 12:11:50|1076.5|1074.8|1076|1074.5|1076.5|1074.8|1076|1074.3|3
1652703120000|2022-05-16 12:12:00|1076.3|1074.3|1076|1074.3|1076.3|1074.3|1076|1074.3|0
1652703150000|2022-05-16 12:12:30|1076.3|1074.5|1076.5|1075|1076.5|1075|1076.3|1074.5|2
1652703160000|2022-05-16 12:12:40|1077|1075.3|1077|1075.5|1077.3|1075.8|1077|1075.3|2
1652703170000|2022-05-16 12:12:50|1077.3||1077||1077.3||1077||1
1652703180000|2022-05-16 12:13:00|1076.8|1075|1076.8|1075|1077|1075.3|1076.8|1074.8|1
1652703190000|2022-05-16 12:13:10|1077|1074.8|1077|1075.5|1077|1075.5|1077|1074.8|4
1652703200000|2022-05-16 12:13:20||1075.8||1075.8||1075.8||1075.8|0
1652703210000|2022-05-16 12:13:30|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|3
1652703230000|2022-05-16 12:13:50|1078|1076.5|1077.3|1075.8|1078|1076.5|1077.3|1075.8|2
1652703240000|2022-05-16 12:14:00|1077.5|1076|1078|1076.3|1078|1076.5|1077.5|1076|5
1652703250000|2022-05-16 12:14:10|1078.3|1076.5|1078.8|1077|1078.8|1077|1078.3|1076.5|3
1652703260000|2022-05-16 12:14:20|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|0
1652703270000|2022-05-16 12:14:30|1078|1076.3|1077.5|1075.8|1078|1076.3|1077.5|1075.8|7
1652703280000|2022-05-16 12:14:40|1077.3||1077.3||1077.3||1077.3||0
1652703290000|2022-05-16 12:14:50|1077.5|1076|1077|1075.3|1077.5|1076|1077|1075.3|6
1652703300000|2022-05-16 12:15:00||1075.5||1075.3||1075.5||1075.3|1
1652703310000|2022-05-16 12:15:10|1076.8|1075|1076.5|1075|1076.8|1075|1076.5|1075|5
1652703320000|2022-05-16 12:15:20||1074.8||1074.8||1074.8||1074.8|1
1652703330000|2022-05-16 12:15:30|1076.8|1075|1075.8|1073.8|1076.8|1075|1075.8|1073.8|16
1652703340000|2022-05-16 12:15:40|1075.5|1074|1075.8|1074|1075.8|1074.3|1075.5|1073.8|2
1652703350000|2022-05-16 12:15:50|1075.5|1073.8|1075.3|1073.8|1075.5|1073.8|1075.3|1073.8|0
1652703360000|2022-05-16 12:16:00|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|1
1652703390000|2022-05-16 12:16:30|1075.3|1073.8|1075.8|1074.3|1075.8|1074.3|1075.3|1073.8|5
1652703410000|2022-05-16 12:16:50|||||||||1
1652703420000|2022-05-16 12:17:00||1074.5||1074||1074.5||1074|4
1652703430000|2022-05-16 12:17:10|1075.5|1074.3|1075.5|1074|1075.5|1074.3|1075.5|1074|0
1652703440000|2022-05-16 12:17:20|1074.8|1073.3|1074.5|1073|1074.8|1073.3|1074.5|1073|36
1652703450000|2022-05-16 12:17:30|||||||||1
1652703480000|2022-05-16 12:18:00|1074.8|1073.3|1076.8|1075|1077|1075|1074.8|1073.3|30
1652703490000|2022-05-16 12:18:10|1076.3|1074.3|1076.3|1074.3|1076.3|1074.3|1076|1074.3|2
1652703500000|2022-05-16 12:18:20|1076|1074.5|1076.3|1074.5|1076.3|1074.5|1076|1074.5|0
1652703510000|2022-05-16 12:18:30|1076|1074.3|1076.5|1074.8|1076.5|1075|1076|1074.3|2
1652703520000|2022-05-16 12:18:40|1076.8|1075|1077|1075.3|1077|1075.3|1076.8|1075|2
1652703530000|2022-05-16 12:18:50||1075||1075||1075||1075|1
1652703540000|2022-05-16 12:19:00|1076.8|1075.3|1077|1075.3|1077|1075.3|1076.8|1075.3|0
1652703550000|2022-05-16 12:19:10|1077.3|1075|1077.3|1075.8|1077.3|1075.8|1077.3|1075|0
1652703560000|2022-05-16 12:19:20|1078|1076.3|1077.5|1075.5|1078|1076.3|1077.3|1075.3|1
1652703570000|2022-05-16 12:19:30|1077.3||1077.3||1077.3||1077.3||0
1652703580000|2022-05-16 12:19:40|1077|1075.3|1077|1075.5|1077|1075.5|1077|1075.3|0
1652703600000|2022-05-16 12:20:00|1076.8|1075.3|1076.3|1074.5|1076.8|1075.3|1076.3|1074.5|6
1652703610000|2022-05-16 12:20:10|1075.8|1074.3|1077|1075.3|1077|1075.3|1075.8|1074|3
1652703620000|2022-05-16 12:20:20|1077.3|1074.8|1076.5|1075|1077.3|1075|1076.5|1074.8|3
1652703630000|2022-05-16 12:20:30|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074.3|1
1652703640000|2022-05-16 12:20:40||1074.5||1074.5||1074.5||1074.5|0
1652703650000|2022-05-16 12:20:50|||||||||1
1652703660000|2022-05-16 12:21:00||1074.8||1074.3||1074.8||1074.3|1
1652703670000|2022-05-16 12:21:10|1075.8|1073.8|1075.3|1073.8|1075.8|1073.8|1075.3|1073.5|1
1652703680000|2022-05-16 12:21:20|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1074|1
1652703690000|2022-05-16 12:21:30|1075.5|1073.8|1075.3|1073.5|1075.5|1074|1075.3|1073.5|1
1652703700000|2022-05-16 12:21:40||1073.8||1073.5||1073.8||1073.5|0
1652703710000|2022-05-16 12:21:50|1075|1073|1074.8|1073.3|1075|1073.3|1074.8|1073|4
1652703720000|2022-05-16 12:22:00|1074.5|1072.8|1074.5|1073|1074.5|1073|1074.5|1072.8|3
1652703730000|2022-05-16 12:22:10|1074.3|1072.8|1074.3|1072.5|1074.3|1072.8|1074.3|1072.5|0
1652703740000|2022-05-16 12:22:20|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1652703750000|2022-05-16 12:22:30|1074|1072.5|1074.3|1072.5|1074.5|1072.5|1074|1072.5|9
1652703760000|2022-05-16 12:22:40|1075|1072.8|1075|1073.5|1075|1073.5|1075|1072.8|3
1652703770000|2022-05-16 12:22:50|1075.5|1073.8|1075.3|1073.8|1075.5|1073.8|1075.3|1073.8|1
1652703780000|2022-05-16 12:23:00|1075|1073.3|1075|1073.5|1075|1073.5|1075|1073.3|1
1652703790000|2022-05-16 12:23:10|1075.3|1073.8|1075.8|1074.3|1075.8|1074.3|1075|1073.8|1
1652703800000|2022-05-16 12:23:20|1076|1073.8|1075.5|1073.8|1076|1074|1075.5|1073.8|1
1652703810000|2022-05-16 12:23:30|1075.3|1073.5|1075.3|1073.8|1075.3|1073.8|1075.3|1073.5|0
1652703820000|2022-05-16 12:23:40|1075|1073.3|1075|1073.3|1075|1073.3|1075|1073.3|0
1652703830000|2022-05-16 12:23:50|1074.8||1074.8||1074.8||1074.8||0
1652703840000|2022-05-16 12:24:00|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|2
1652703850000|2022-05-16 12:24:10|1075.3|1073.3|1075.3|1073.8|1075.8|1074|1075.3|1073.3|6
1652703860000|2022-05-16 12:24:20|1075|1073.3|1075.5|1073.8|1075.5|1073.8|1075|1073.3|1
1652703870000|2022-05-16 12:24:30|1075.8|1074|1076.3|1074.5|1076.3|1074.5|1075.8|1073.8|0
1652703880000|2022-05-16 12:24:40|1076.8|1075|1077.3|1075.5|1077.3|1075.5|1076.8|1075|12
1652703890000|2022-05-16 12:24:50|1077.8|1075.8|1076.8|1075|1077.8|1075.8|1076.8|1075|4
1652703920000|2022-05-16 12:25:20|1077||1076.5||1077||1076.5||1
1652703930000|2022-05-16 12:25:30|1076.8||1076.5||1076.8||1076.5||0
1652703950000|2022-05-16 12:25:50|1075.8|1073.8|1075.3|1073.8|1075.8|1074|1075|1073.8|4
1652703960000|2022-05-16 12:26:00|1075|1073.5|1075|1073.5|1075.3|1073.8|1075|1073.5|0
1652703980000|2022-05-16 12:26:20|1074.8|1073.8|1075.3|1073.8|1075.3|1073.8|1074.8|1073.8|4
1652703990000|2022-05-16 12:26:30|1075.8|1073.5|1075.8|1073.8|1075.8|1073.8|1075.8|1073.5|2
1652704000000|2022-05-16 12:26:40||1074||1074||1074||1074|1
1652704010000|2022-05-16 12:26:50|1075.5||1075.5||1075.5||1075.5||0
1652704020000|2022-05-16 12:27:00|1076|1074.3|1076.3|1074.5|1076.3|1074.5|1076|1074.3|3
1652704030000|2022-05-16 12:27:10|1076.5||1076.3||1076.5||1076.3||0
1652704040000|2022-05-16 12:27:20|1076.5|1074.8|1077|1075.3|1077.3|1075.3|1076.3|1074.8|1
1652704050000|2022-05-16 12:27:30|1076.8||1076.8||1076.8||1076.8||0
1652704060000|2022-05-16 12:27:40|1076.5|1074.8|1077|1075|1077|1075|1076.5|1074.8|3
1652704070000|2022-05-16 12:27:50|1077.3|1075.3|1077.3|1075.3|1077.3|1075.3|1077.3|1075.3|6
1652704080000|2022-05-16 12:28:00|1077|1075.5|1077.8|1076|1078|1076|1077|1075.5|0
1652704090000|2022-05-16 12:28:10|1078|1076.3|1078.5|1076.5|1078.5|1076.8|1078|1076.3|0
1652704100000|2022-05-16 12:28:20|1078.3|1076.8|1078.5|1076.8|1078.5|1076.8|1078.3|1076.5|1
1652704110000|2022-05-16 12:28:30|1078.8|1077|1078|1076.3|1078.8|1077|1078|1076.3|3
1652704120000|2022-05-16 12:28:40|1078.3|1076.5|1078.5|1076.8|1078.5|1076.8|1078.3|1076.5|1
1652704130000|2022-05-16 12:28:50|1078.3|1076.5|1078.3|1076.5|1078.5|1076.8|1078|1076.3|0
1652704140000|2022-05-16 12:29:00|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|1078.5|1076.5|0
1652704150000|2022-05-16 12:29:10|1078.3|1077|1078.8|1076.8|1078.8|1077|1078.3|1076.8|0
1652704160000|2022-05-16 12:29:20|1078.5|1077|1078.8|1076.8|1078.8|1077|1078.5|1076.8|0
1652704170000|2022-05-16 12:29:30|1078.5|1077|1078.5|1076.8|1078.8|1077|1078.5|1076.8|1
1652704180000|2022-05-16 12:29:40|1078.3|1076.5|1078.5|1076.5|1078.5|1076.5|1077.8|1075.8|1
1652704190000|2022-05-16 12:29:50|1078.8|1077|1078.8|1077|1078.8|1077|1078.5|1076.8|13
1652704200000|2022-05-16 12:30:00|1079|1077.3|1078|1076.3|1079|1077.5|1078|1076.3|1
1652704210000|2022-05-16 12:30:10|1077.8|1076.5|1078|1076.3|1078|1076.5|1077.8|1076.3|0
1652704220000|2022-05-16 12:30:20|1077.8|1076.5|1077.3|1075.8|1077.8|1076.5|1077.3|1075.8|0
1652704230000|2022-05-16 12:30:30||1075.5||1075.5||1075.8||1075.5|0
1652704240000|2022-05-16 12:30:40|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|2
1652704250000|2022-05-16 12:30:50||1076||1075.8||1076||1075.5|1
1652704260000|2022-05-16 12:31:00|1077.3|1075|1076.8|1075|1077.5|1075|1076.8|1075|2
1652704270000|2022-05-16 12:31:10|1077.3|1075.3|1077.3|1075.8|1077.3|1075.8|1077.3|1075|2
1652704290000|2022-05-16 12:31:30|1077|1075.5|1077|1075.3|1077|1075.5|1077|1075.3|1
1652704300000|2022-05-16 12:31:40||1075.5||1075.5||1075.5||1075.5|0
1652704310000|2022-05-16 12:31:50|1076.8|1075.3|1075.8|1074|1076.8|1075.3|1075.8|1074|10
1652704320000|2022-05-16 12:32:00|1075.5|1074.3|1075|1073.3|1075.8|1074.3|1075|1073.3|5
1652704330000|2022-05-16 12:32:10|1075.3|1073.5|1075|1073.5|1075.3|1073.5|1075|1073.5|0
1652704340000|2022-05-16 12:32:20|1075.3|1073.8|1075.3|1073.5|1075.3|1073.8|1075.3|1073.5|1
1652704350000|2022-05-16 12:32:30|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|14
1652704370000|2022-05-16 12:32:50|1075.5||1075.8||1075.8||1075.5||1
1652704380000|2022-05-16 12:33:00|1076.3|1074|1076.3|1074.8|1076.3|1074.8|1076.3|1074|5
1652704390000|2022-05-16 12:33:10||1074.5||1074.5||1074.8||1074.5|2
1652704400000|2022-05-16 12:33:20|1076|1074.3|1075.8|1074.3|1076|1074.3|1075|1073.3|25
1652704410000|2022-05-16 12:33:30||1074.5||1074.5||1074.5||1074|2
1652704420000|2022-05-16 12:33:40|1076.5|1074.3|1076.8|1075.3|1077|1075.3|1076.5|1074.3|29
1652704430000|2022-05-16 12:33:50|1077|1075.5|1076.8|1075.3|1077|1075.5|1076.8|1075.3|3
1652704440000|2022-05-16 12:34:00|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|0
1652704450000|2022-05-16 12:34:10|1076.3|1074.8|1076|1074.3|1076.3|1074.8|1076|1074.3|3
1652704460000|2022-05-16 12:34:20|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|2
1652704470000|2022-05-16 12:34:30|1076.8|1075|1076.8|1075|1077|1075.3|1076.5|1074.8|2
1652704480000|2022-05-16 12:34:40|1077|1075.3|1077.3|1075.8|1077.3|1075.8|1077|1075.3|1
1652704490000|2022-05-16 12:34:50|1077|1075.5|1077.3|1075.8|1077.3|1075.8|1077|1075.5|0
1652704500000|2022-05-16 12:35:00|1077|1075.5|1077.3|1075.5|1077.3|1075.5|1077|1075.5|0
1652704510000|2022-05-16 12:35:10|1077|1075|1076.8|1075|1077|1075|1076.8|1075|0
1652704520000|2022-05-16 12:35:20|1076.5|1074.8|1076.3|1074.5|1076.8|1075|1076|1074.5|3
1652704530000|2022-05-16 12:35:30|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|0
1652704540000|2022-05-16 12:35:40|1076.3|1074.5|1076|1074.5|1076.3|1074.5|1076|1074.3|0
1652704550000|2022-05-16 12:35:50|1076.3|1074.8|1076.5|1074.8|1076.5|1074.8|1076.3|1074.5|1
1652704560000|2022-05-16 12:36:00|1076.3||1076.3||1076.3||1076.3||1
1652704570000|2022-05-16 12:36:10|1076.5|1075|1076.8|1075|1076.8|1075.3|1076.5|1075|2
1652704580000|2022-05-16 12:36:20|1077|1075.3|1077|1075.3|1077|1075.3|1077|1075.3|6
1652704590000|2022-05-16 12:36:30|1077.8|1075.5|1077.5|1075.8|1077.8|1076|1077.5|1075.5|4
1652704600000|2022-05-16 12:36:40|1077.3|1076|1077.5|1075.8|1077.5|1076|1077.3|1075.5|0
1652704610000|2022-05-16 12:36:50|1077.3|1076|1076.8|1075.3|1077.3|1076|1076.8|1075|0
1652704620000|2022-05-16 12:37:00|1076.5|1074.8|1076.5|1074.8|1076.8|1075|1076.5|1074.8|2
1652704630000|2022-05-16 12:37:10|1076.3|1074.5|1076|1074.5|1076.3|1074.5|1076|1074.5|1
1652704640000|2022-05-16 12:37:20|1075.8|1074.3|1075.3|1073.8|1076|1074.5|1075.3|1073.8|12
1652704650000|2022-05-16 12:37:30|1075.5|1073.5|1075.5|1074|1075.5|1074|1075.5|1073.5|1
1652704660000|2022-05-16 12:37:40|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074.3|2
1652704670000|2022-05-16 12:37:50|1076.5|1074.8|1076.3|1074.5|1076.5|1074.8|1076.3|1074.5|1
1652704680000|2022-05-16 12:38:00|1076.5|1074.8|1076.8|1075.3|1076.8|1075.3|1076.3|1074.5|1
1652704690000|2022-05-16 12:38:10|1076.5|1074.8|1076.8|1075.3|1076.8|1075.3|1076.5|1074.8|0
1652704710000|2022-05-16 12:38:30|1076.5||1076.8||1076.8||1076.5||1
1652704720000|2022-05-16 12:38:40|1077.3|1075.5|1077.3|1075.5|1077.5|1075.5|1077.3|1075.5|1
1652704730000|2022-05-16 12:38:50|1077|1075.3|1077|1075.3|1077.3|1075.3|1076.8|1075.3|0
1652704740000|2022-05-16 12:39:00|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|4
1652704750000|2022-05-16 12:39:10|1076|1074|1075.8|1074|1076|1074|1075.8|1074|4
1652704760000|2022-05-16 12:39:20|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074|3
1652704770000|2022-05-16 12:39:30|1075.8|1074|1076|1074.3|1076|1074.3|1075.8|1074|0
1652704780000|2022-05-16 12:39:40|1075.8|1074|1075.5|1073.8|1075.8|1074|1075.5|1073.8|0
1652704790000|2022-05-16 12:39:50|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1074|1
1652704800000|2022-05-16 12:40:00|1076|1074.3|1075.8|1074|1076|1074.3|1075.5|1074|0
1652704810000|2022-05-16 12:40:10|1075.5||1075.8||1075.8||1075.5||2
1652704820000|2022-05-16 12:40:20|1075.5|1073.8|1075.3|1073.8|1075.5|1073.8|1075.3|1073.8|6
1652704830000|2022-05-16 12:40:30|1075.5||1075.5||1075.5||1075.5||0
1652704840000|2022-05-16 12:40:40|1076|1074|1076|1074.3|1076|1074.3|1076|1074|0
1652704850000|2022-05-16 12:40:50|1075.5|1073.8|1075.5|1073.8|1075.5|1074|1075.5|1073.8|1
1652704860000|2022-05-16 12:41:00|1076.3|1074|1076.3|1074.5|1076.5|1074.8|1076.3|1074|2
1652704870000|2022-05-16 12:41:10|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|0
1652704880000|2022-05-16 12:41:20|1076.3|1075|1076.5|1074.8|1076.5|1075|1076.3|1074.8|1
1652704890000|2022-05-16 12:41:30|1076.3|1074.5|1076.5|1074.8|1076.5|1074.8|1076.3|1074.5|4
1652704900000|2022-05-16 12:41:40|1076|1074.3|1076.8|1075|1076.8|1075|1076|1074.3|3
1652704910000|2022-05-16 12:41:50|1076.5|1074.5|1075.8|1074|1076.5|1074.5|1075.8|1074|0
1652704920000|2022-05-16 12:42:00|1076|1074.3|1075.5|1073.8|1076|1074.3|1075.3|1073.8|40
1652704930000|2022-05-16 12:42:10|1075.8|1074|1075.3|1073.5|1075.8|1074|1075.3|1073.5|43
1652704940000|2022-05-16 12:42:20|1075|1073.3|1075.8|1074|1076|1074|1074.8|1073.3|9
1652704950000|2022-05-16 12:42:30|1075.5|1073.8|1075.3|1073.5|1075.5|1073.8|1075.3|1073.5|1
1652704960000|2022-05-16 12:42:40|1075|1073.3|1074.5|1073|1075.3|1073.3|1074.5|1073|29
1652704970000|2022-05-16 12:42:50|1074|1072.8|1074.8|1073.3|1074.8|1073.3|1074|1072.8|5
1652704980000|2022-05-16 12:43:00|1074.5|1073|1074.5|1072.8|1074.5|1073|1074.5|1072.8|18
1652704990000|2022-05-16 12:43:10|1074.3|1072.5|1074.3|1072.8|1074.3|1072.8|1074|1072.5|30
1652705000000|2022-05-16 12:43:20|||||||||11
1652705010000|2022-05-16 12:43:30|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|1
1652705020000|2022-05-16 12:43:40|1075|1073.5|1075|1073.3|1075|1073.5|1074.8|1073|2
1652705030000|2022-05-16 12:43:50|1074.8|1073.5|1074.8|1073.3|1074.8|1073.5|1074.8|1073.3|0
1652705040000|2022-05-16 12:44:00|1075|1073|1074.8|1073.3|1075|1073.3|1074.8|1073|2
1652705050000|2022-05-16 12:44:10|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|1
1652705060000|2022-05-16 12:44:20|1074.3|1072.5|1074.5|1073|1074.5|1073|1074.3|1072.5|6
1652705070000|2022-05-16 12:44:30|1074.3|1072.5|1074|1072.5|1074.5|1072.5|1074|1072.5|5
1652705080000|2022-05-16 12:44:40|1073.8|1072.3|1074|1072.5|1074.3|1072.5|1073.8|1072.3|24
1652705090000|2022-05-16 12:44:50|1074.3|1072.3|1073.8|1072.3|1074.3|1072.3|1073.8|1072.3|4
1652705100000|2022-05-16 12:45:00|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|2
1652705110000|2022-05-16 12:45:10|1073.8|1072.3|1073.8|1072.3|1074|1072.3|1073.8|1072.3|1
1652705120000|2022-05-16 12:45:20|1074||1074||1074||1074||1
1652705130000|2022-05-16 12:45:30|1073.5|1072|1074|1072.3|1074|1072.3|1073.5|1072|1
1652705140000|2022-05-16 12:45:40||1072.5||1072.5||1072.5||1072.5|0
1652705150000|2022-05-16 12:45:50|1075|1073.3|1075.5|1074|1075.8|1074|1075|1073.3|56
1652705160000|2022-05-16 12:46:00|1075.8|1073.8|1075.8|1074.3|1075.8|1074.3|1075.8|1073.8|1
1652705170000|2022-05-16 12:46:10|1076||1075.8||1076||1075.8||0
1652705180000|2022-05-16 12:46:20|1076.3|1074.8|1075.8|1074|1076.3|1074.8|1075.5|1074|13
1652705190000|2022-05-16 12:46:30|1076|1074.3|1076|1074.5|1076.3|1074.5|1076|1074|0
1652705200000|2022-05-16 12:46:40|1075.8|1074.3|1075.8|1074|1075.8|1074.3|1075.8|1074|19
1652705220000|2022-05-16 12:47:00|1075.5||1075.5||1075.5||1075.5||0
1652705230000|2022-05-16 12:47:10|1075.8|1074.3|1075.8|1074.3|1076|1074.3|1075.5|1074.3|0
1652705250000|2022-05-16 12:47:30|1076.3|1074.8|1076.8|1075.3|1077.5|1076|1076.3|1074.8|51
1652705260000|2022-05-16 12:47:40|1076.5|1075|1076.8|1075|1076.8|1075|1076.5|1075|2
1652705270000|2022-05-16 12:47:50|1077|1075.3|1076.5|1075.3|1077|1075.3|1076.5|1075.3|1
1652705280000|2022-05-16 12:48:00|1076.3|1075|1076.3|1074.5|1076.3|1075|1076.3|1074.5|2
1652705290000|2022-05-16 12:48:10|1076||1076||1076||1076||0
1652705300000|2022-05-16 12:48:20|1075.8|1074.3|1075.8|1074|1076|1074.5|1075.8|1074|3
1652705310000|2022-05-16 12:48:30|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074.3|1
1652705320000|2022-05-16 12:48:40|1076.3|1074.5|1076|1074.5|1076.3|1074.5|1076|1074.5|0
1652705330000|2022-05-16 12:48:50|1075.8|1074.3|1075.8|1074.3|1076|1074.3|1075.8|1074.3|1
1652705340000|2022-05-16 12:49:00|1075.5|1074|1075.5|1074|1075.8|1074.3|1075.5|1073.8|4
1652705350000|2022-05-16 12:49:10|1075.8|1074.3|1076|1074.5|1076|1074.5|1075.8|1074.3|1
1652705360000|2022-05-16 12:49:20|1076.3|1074.8|1076|1074.3|1076.3|1074.8|1076|1074.3|1
1652705370000|2022-05-16 12:49:30|1075.8|1074|1076|1074.5|1076|1074.5|1075.8|1074|0
1652705390000|2022-05-16 12:49:50|1075.8|1074.3|1076|1074.5|1076|1074.5|1075.8|1074.3|2
1652705400000|2022-05-16 12:50:00|1075.8|1074.3|1076|1074.5|1076|1074.5|1075.8|1074.3|6
1652705410000|2022-05-16 12:50:10|1076.3|1074.8|1077.3|1075.5|1077.3|1075.5|1076|1074.8|6
1652705420000|2022-05-16 12:50:20|1077.5|1075.8|1077.5|1075.8|1077.5|1076|1077.3|1075.8|1
1652705430000|2022-05-16 12:50:30|||||||||3
1652705440000|2022-05-16 12:50:40|1078|1076.3|1078|1076.5|1078|1076.5|1078|1076.3|6
1652705450000|2022-05-16 12:50:50|1078.5|1076.8|1078.8|1077.3|1079.3|1077.5|1078.5|1076.8|7
1652705460000|2022-05-16 12:51:00|1079|1077.5|1078.8|1077|1079|1077.5|1078.5|1076.8|24
1652705470000|2022-05-16 12:51:10|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|0
1652705480000|2022-05-16 12:51:20|1078.8|1077.3|1078.8|1077|1078.8|1077.3|1078.8|1077|1
1652705490000|2022-05-16 12:51:30|1079|1077.3|1078.8|1077.3|1079|1077.3|1078.5|1076.8|5
1652705500000|2022-05-16 12:51:40|1079|1077.5|1079|1077.3|1079|1077.5|1079|1077.3|0
1652705510000|2022-05-16 12:51:50|1078.8|1077.5|1079|1077.5|1079.3|1077.8|1078.8|1077.5|7
1652705520000|2022-05-16 12:52:00|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079|1077.8|2
1652705530000|2022-05-16 12:52:10||1077.5||1077.8||1077.8||1077.5|0
1652705540000|2022-05-16 12:52:20|1079|1078|1079|1077.5|1079|1078|1079|1077.3|7
1652705550000|2022-05-16 12:52:30||1077.3||1077.5||1077.5||1077.3|0
1652705560000|2022-05-16 12:52:40|1079.3|1077.8|1079.3|1077.5|1079.3|1077.8|1079.3|1077.5|3
1652705570000|2022-05-16 12:52:50||1077.8||1077.8||1077.8||1077.5|1
1652705580000|2022-05-16 12:53:00|1079.8|1078|1079.8|1078.3|1079.8|1078.3|1079.5|1078|35
1652705590000|2022-05-16 12:53:10|||||||||2
1652705600000|2022-05-16 12:53:20|1079.5|1077.8|1079.3|1077.5|1079.8|1077.8|1079.3|1077.5|4
1652705610000|2022-05-16 12:53:30|1079.8|1078|1079.8|1078.3|1080|1078.5|1079.8|1078|5
1652705620000|2022-05-16 12:53:40|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.3|0
1652705630000|2022-05-16 12:53:50|1079.8|1078.3|1079.8|1078.3|1080|1078.5|1079.8|1078.3|1
1652705640000|2022-05-16 12:54:00|1080|1078.5|1081.3|1079.8|1081.3|1079.8|1080|1078.5|26
1652705650000|2022-05-16 12:54:10|1081.5|1080|1081.3|1079.8|1081.5|1080|1081.3|1079.8|3
1652705660000|2022-05-16 12:54:20|1081.5|1080|1081.5|1080|1081.5|1080|1081.3|1080|1
1652705670000|2022-05-16 12:54:30|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.5|1080|8
1652705680000|2022-05-16 12:54:40|1081.5|1080|1081.8|1080.5|1081.8|1080.5|1081.5|1080|11
1652705690000|2022-05-16 12:54:50|1081.5|1080|1081.8|1080.3|1081.8|1080.3|1081.5|1080|12
1652705700000|2022-05-16 12:55:00|1082.8|1080.5|1082.5|1081|1082.8|1081.3|1082.3|1080.5|43
1652705710000|2022-05-16 12:55:10|1083|1081.5|1083|1081.5|1083.3|1081.8|1083|1081.5|2
1652705720000|2022-05-16 12:55:20|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081|2
1652705730000|2022-05-16 12:55:30|1083|1081.5|1083|1081.5|1083.3|1081.8|1083|1081.5|2
1652705740000|2022-05-16 12:55:40|1083.8|1081.8|1083.5|1082|1083.8|1082|1083.3|1081.5|21
1652705750000|2022-05-16 12:55:50|1083.8|1081.8|1083.5|1082|1083.8|1082|1083.5|1081.8|6
1652705760000|2022-05-16 12:56:00|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.5|1082|1
1652705770000|2022-05-16 12:56:10|1084|1082.5|1084.3|1082.8|1084.8|1083|1084|1082.3|6
1652705780000|2022-05-16 12:56:20|1084|1082.5|1084.5|1082.8|1084.5|1082.8|1084|1082.5|1
1652705790000|2022-05-16 12:56:30|1084.3|1082.5|1084.3|1082.5|1084.3|1082.8|1084.3|1082.5|0
1652705800000|2022-05-16 12:56:40|1084.5|1082.8|1084.5|1082.8|1084.5|1083|1084.5|1082.5|0
1652705810000|2022-05-16 12:56:50|1084.8|1083.3|1085.5|1084|1086|1084.3|1084.8|1083.3|17
1652705820000|2022-05-16 12:57:00|1085.8|1083.8|1086|1084.3|1086|1084.8|1085.5|1083.8|38
1652705830000|2022-05-16 12:57:10|1086.5|1084.5|1087|1085.3|1087|1085.3|1086.5|1084.3|17
1652705840000|2022-05-16 12:57:20|1087.3|1085.5|1087.3|1085.8|1087.3|1085.8|1087.3|1085.3|0
1652705850000|2022-05-16 12:57:30|1087.5|1086|1087.3|1085.8|1088|1086.5|1087.3|1085.8|12
1652705860000|2022-05-16 12:57:40|1087.5|1086|1087.5|1085.8|1087.5|1086|1087.3|1085.8|22
1652705870000|2022-05-16 12:57:50|1087.3|1085.5|1087.5|1086|1087.5|1086|1087.3|1085.5|5
1652705880000|2022-05-16 12:58:00|1087.3|1085.8|1087.3|1085.5|1087.5|1085.8|1087|1085|0
1652705890000|2022-05-16 12:58:10|1087|1085|1086.5|1084.8|1087|1085|1086.3|1084.5|15
1652705900000|2022-05-16 12:58:20|1086.3|1084.5|1086.3|1084.5|1086.3|1084.8|1086.3|1084.3|1
1652705920000|2022-05-16 12:58:40|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|0
1652705930000|2022-05-16 12:58:50|1087|1085|1086.8|1084.8|1087|1085|1086.5|1084.8|6
1652705940000|2022-05-16 12:59:00|1086.5|1085|1086.8|1085.3|1086.8|1085.3|1086.5|1085|0
1652705950000|2022-05-16 12:59:10|1087|1085.5|1086.5|1084.8|1087.3|1085.5|1086.5|1084.8|15
1652705960000|2022-05-16 12:59:20|1086.8|1085|1086.8|1085.3|1087|1085.3|1086.8|1085|5
1652705970000|2022-05-16 12:59:30|1087|1085.5|1087.5|1085.8|1087.5|1086|1087|1085.5|6
1652705980000|2022-05-16 12:59:40|1087.3|1085.5|1087.3|1085.5|1087.5|1085.8|1087.3|1085.5|3
1652705990000|2022-05-16 12:59:50|1087.5|1085.8|1086.8|1085|1087.5|1085.8|1086.5|1084.8|7
1652706000000|2022-05-16 13:00:00|1086.5|1084.8|1085.5|1083.5|1086.8|1085|1085.3|1083.5|7
1652706010000|2022-05-16 13:00:10|1085.3|1083.8|1085|1083|1085.3|1083.8|1085|1083|5
1652706020000|2022-05-16 13:00:20|1085.3|1083.3|1085.3|1083.5|1085.3|1083.5|1085.3|1083.3|0
1652706030000|2022-05-16 13:00:30|1085|1083.3|1084|1082.3|1085|1083.3|1083.8|1082|31
1652706040000|2022-05-16 13:00:40|1083.8|1082|1083.8|1082|1084|1082.5|1083.5|1081.8|0
1652706050000|2022-05-16 13:00:50|1084|1081.8|1083.3|1081.8|1084|1082|1082.8|1081|2
1652706060000|2022-05-16 13:01:00|1084|1081.5|1084.5|1082.8|1084.5|1082.8|1083.8|1081.5|8
1652706070000|2022-05-16 13:01:10|1085|1083|1085.5|1083.8|1085.5|1083.8|1085|1083|3
1652706080000|2022-05-16 13:01:20|1085.3|1083.5|1084|1082.3|1085.3|1083.5|1084|1082.3|2
1652706090000|2022-05-16 13:01:30|1084.3|1082.5|1085|1083.3|1085|1083.3|1084.3|1082.5|19
1652706100000|2022-05-16 13:01:40|1085.3|1083.5|1083.8|1082|1085.3|1083.5|1083.8|1081.8|11
1652706110000|2022-05-16 13:01:50|1083.5||1083.8||1083.8||1083.5||0
1652706120000|2022-05-16 13:02:00|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1082.3|1080.5|72
1652706130000|2022-05-16 13:02:10|1084|1082|1083.5|1081.8|1084|1082|1083.3|1081.3|11
1652706140000|2022-05-16 13:02:20|1083.3|1082|1083|1081.3|1083.3|1082|1083|1081|2
1652706150000|2022-05-16 13:02:30|1082.5|1080.8|1083|1081.3|1083|1081.3|1082.5|1080.8|0
1652706160000|2022-05-16 13:02:40|1083.5|1081|1083.5|1081.8|1083.5|1081.8|1083.5|1081|6
1652706170000|2022-05-16 13:02:50|1083.8|1082|1084|1082.3|1084.3|1082.3|1083.8|1082|2
1652706180000|2022-05-16 13:03:00|1083.8|1081.8|1084.3|1082.5|1084.3|1082.5|1083.8|1081.8|2
1652706190000|2022-05-16 13:03:10|1084.5|1082.8|1084.3|1082.5|1085|1083.3|1084.3|1082.5|6
1652706200000|2022-05-16 13:03:20|1084|1082.3|1084.3|1082.5|1084.5|1082.5|1084|1082.3|0
1652706210000|2022-05-16 13:03:30|1084|1082.3|1085|1083|1085|1083.3|1084|1082.3|7
1652706220000|2022-05-16 13:03:40|1084.8|1082.8|1085|1083|1085|1083|1084.8|1082.8|3
1652706230000|2022-05-16 13:03:50|1085.3|1083.3|1085|1083.3|1085.3|1083.5|1084.8|1083|1
1652706240000|2022-05-16 13:04:00|1084.8|1082.5|1083.8|1082|1084.8|1082.8|1083.8|1082|10
1652706250000|2022-05-16 13:04:10|1084.3|1082.8|1083.8|1082|1084.5|1082.8|1083.8|1082|5
1652706260000|2022-05-16 13:04:20|1083.5|1081.8|1083|1081.3|1083.5|1082|1083|1081.3|0
1652706270000|2022-05-16 13:04:30|1082.5|1080.8|1081|1079.3|1082.5|1080.8|1080.8|1079.3|14
1652706280000|2022-05-16 13:04:40|1080.8|1079|1080.5|1079|1081|1079|1080.3|1079|3
1652706290000|2022-05-16 13:04:50|1080.3|1078.8|1081.5|1079.8|1081.5|1080.3|1080.3|1078.8|12
1652706300000|2022-05-16 13:05:00|1081.8|1080|1080.5|1079|1082|1080.3|1080.5|1079|9
1652706310000|2022-05-16 13:05:10|1081|1079.3|1081.3|1079.5|1081.3|1079.5|1081|1079.3|3
1652706320000|2022-05-16 13:05:20||1079.8||1079.5||1079.8||1079.5|1
1652706330000|2022-05-16 13:05:30|1081|1079.8|1081.3|1079.8|1081.3|1079.8|1081|1079.3|3
1652706340000|2022-05-16 13:05:40|1082|1080|1082|1080.3|1082.3|1080.3|1081.3|1079.8|3
1652706350000|2022-05-16 13:05:50|1081.8|1080|1083|1081.3|1083|1081.3|1081.8|1080|4
1652706360000|2022-05-16 13:06:00|1083.8|1081.5|1083.5|1081.8|1084.5|1082.8|1083.5|1081.5|15
1652706370000|2022-05-16 13:06:10|1083.8|1081.5|1083.3|1081.8|1083.8|1081.8|1083.3|1081.5|0
1652706380000|2022-05-16 13:06:20|1082.8|1081.5|1082.3|1080.8|1082.8|1081.5|1081.8|1079.8|8
1652706390000|2022-05-16 13:06:30|1082.5|1081|1082.5|1080.8|1083|1081.3|1082.3|1080.8|0
1652706400000|2022-05-16 13:06:40|1082.3|1080.5|1082|1080.3|1082.3|1080.8|1081.8|1080|1
1652706410000|2022-05-16 13:06:50|1081.8|1080|1081|1079.5|1082|1080.3|1080.8|1079|2
1652706420000|2022-05-16 13:07:00|1081.5|1079.3|1081.5|1079.5|1081.5|1079.5|1081.5|1079.3|0
1652706430000|2022-05-16 13:07:10|1080.8|1079.3|1080.3|1078.8|1081|1079.3|1080.3|1078.5|8
1652706440000|2022-05-16 13:07:20|1080.5|1078.5|1080|1078.5|1080.5|1078.8|1080|1078.5|1
1652706450000|2022-05-16 13:07:30|1080.3|1078|1080|1078.3|1080.3|1078.3|1079.8|1078|8
1652706460000|2022-05-16 13:07:40|1080.3|1078.5|1080|1078.3|1080.3|1078.5|1080|1078.3|0
1652706470000|2022-05-16 13:07:50|1080.3|1078.5|1080.3|1078.5|1080.3|1078.8|1080.3|1078.5|6
1652706480000|2022-05-16 13:08:00|1080.8|1078.8|1080.5|1078.8|1081.5|1079.5|1080|1078.5|38
1652706490000|2022-05-16 13:08:10|1080.3|1079|1078.3|1076.5|1080.3|1079|1078|1076.5|31
1652706500000|2022-05-16 13:08:20|1078.8|1076.8|1078.8|1077|1078.8|1077.3|1078.5|1076.8|3
1652706510000|2022-05-16 13:08:30|1078.5|1076.8|1077.8|1076.5|1078.8|1077|1077.8|1076.3|19
1652706520000|2022-05-16 13:08:40|1077.5|1076.3|1077.5|1076|1078.5|1076.8|1077.3|1076|13
1652706530000|2022-05-16 13:08:50|1078.3|1076.3|1078|1076.3|1078.3|1076.3|1077.5|1076|30
1652706540000|2022-05-16 13:09:00|1078.3|1076.5|1078.5|1076.8|1078.5|1076.8|1077.5|1076|6
1652706550000|2022-05-16 13:09:10|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|3
1652706560000|2022-05-16 13:09:20|1078|1076.3|1078|1076.3|1078|1076.3|1078|1076.3|0
1652706570000|2022-05-16 13:09:30||1076.5||1076.3||1076.5||1076.3|0
1652706580000|2022-05-16 13:09:40|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|2
1652706590000|2022-05-16 13:09:50|1078|1076.8|1078|1076.5|1078|1076.8|1078|1076.3|1
1652706600000|2022-05-16 13:10:00|1077.5|1076.3|1078.3|1076.5|1078.3|1076.8|1077.5|1076|16
1652706610000|2022-05-16 13:10:10|1078|1076.3|1077.5|1075.8|1078|1076.3|1077.3|1075.8|6
1652706620000|2022-05-16 13:10:20|1077.3|1075.5|1077.3|1075.8|1077.5|1076|1077.3|1075.5|20
1652706630000|2022-05-16 13:10:30|1076.8|1075.5|1077.8|1075.8|1077.8|1075.8|1076.8|1075.3|7
1652706640000|2022-05-16 13:10:40|1077.5||1077.5||1077.8||1077.5||1
1652706650000|2022-05-16 13:10:50|1077.3||1077.3||1077.3||1077.3||0
1652706660000|2022-05-16 13:11:00|1077.8|1076|1077.8|1076|1077.8|1076.3|1077.8|1076|6
1652706670000|2022-05-16 13:11:10|1077.5|1075.8|1077.3|1075.5|1077.5|1075.8|1077.3|1075.5|0
1652706680000|2022-05-16 13:11:20|1077|1075.8|1078|1076.3|1078|1076.3|1077|1075.3|6
1652706690000|2022-05-16 13:11:30|1078.3|1076.5|1077.3|1075.5|1078.3|1076.5|1077|1075.3|11
1652706700000|2022-05-16 13:11:40|1077|1075.3|1077|1075.3|1077.3|1075.5|1076.3|1075|14
1652706710000|2022-05-16 13:11:50|1077.3|1075.5|1077|1075|1077.3|1075.5|1076.8|1075|0
1652706720000|2022-05-16 13:12:00|1076.8|1075.3|1077.3|1075.8|1077.3|1075.8|1076.8|1075|0
1652706730000|2022-05-16 13:12:10|1077.8|1075.5|1077.8|1076|1077.8|1076|1077.8|1075.3|10
1652706740000|2022-05-16 13:12:20|1077.5|1075.8|1077.3|1075.5|1077.5|1075.8|1077.3|1075.5|2
1652706750000|2022-05-16 13:12:30|1077|1075.3|1076.8|1075.3|1077.3|1075.3|1076.8|1075|1
1652706760000|2022-05-16 13:12:40|1076.5|1075|1076.8|1075|1076.8|1075|1076.3|1074.8|10
1652706770000|2022-05-16 13:12:50|1076.5|1074.8|1075.8|1074.5|1076.5|1074.8|1075.8|1074.5|15
1652706780000|2022-05-16 13:13:00|1076|1074.8|1076.8|1075|1076.8|1075.3|1076|1074.5|5
1652706790000|2022-05-16 13:13:10|1076.5|1074.8|1077|1075.3|1077.3|1075.5|1076.3|1074.8|12
1652706800000|2022-05-16 13:13:20|1077.3|1075.5|1077.3|1075.5|1077.5|1075.8|1077.3|1075.5|1
1652706810000|2022-05-16 13:13:30||1075.8||1075.8||1075.8||1075.3|0
1652706820000|2022-05-16 13:13:40||1075.5||1075.5||1075.8||1075.5|2
1652706830000|2022-05-16 13:13:50||1075.8||1075.8||1075.8||1075.5|0
1652706840000|2022-05-16 13:14:00|1077.8|1076|1077.5|1076.3|1077.8|1076.3|1077.3|1075.8|4
1652706850000|2022-05-16 13:14:10||1075.8||1076||1076||1075.8|1
1652706860000|2022-05-16 13:14:20||1075.5||1075.8||1076||1075.5|0
1652706870000|2022-05-16 13:14:30|1077.8|1076|1077.8|1076|1077.8|1076|1077.8|1076|2
1652706880000|2022-05-16 13:14:40|1077.5|1075.8|1077.5|1075.8|1077.5|1076|1077.5|1075.8|0
1652706890000|2022-05-16 13:14:50||1076||1075.8||1076||1075.8|5
1652706900000|2022-05-16 13:15:00|1077.8|1076|1079.5|1078|1079.5|1078|1077.8|1076|6
1652706910000|2022-05-16 13:15:10|1080|1078.3|1080.3|1078.5|1080.3|1078.5|1079.8|1078.3|7
1652706920000|2022-05-16 13:15:20|1080.5|1079|1080.8|1079|1080.8|1079|1080.3|1078.8|2
1652706930000|2022-05-16 13:15:30|1080.5|1079.3|1080.8|1079.3|1080.8|1079.3|1080.5|1079.3|0
1652706940000|2022-05-16 13:15:40|1080.5|1079|1080.8|1079.3|1080.8|1079.3|1080.5|1079|0
1652706950000|2022-05-16 13:15:50|1081.3|1079.5|1081.3|1079.8|1082.5|1080.8|1081.3|1079.5|37
1652706960000|2022-05-16 13:16:00|1081|1079.5|1081|1079.5|1081.3|1079.5|1081|1079.3|1
1652706970000|2022-05-16 13:16:10|1081.3|1079.3|1081|1079.3|1081.3|1079.5|1081|1079.3|0
1652706980000|2022-05-16 13:16:20|1080.8|1079.5|1082.3|1080.8|1082.3|1080.8|1080.8|1079.5|9
1652706990000|2022-05-16 13:16:30|1082|1080.5|1082.3|1080.5|1082.3|1080.8|1082|1080.3|4
1652707000000|2022-05-16 13:16:40|1082.5|1080.8|1082.3|1080.5|1082.5|1080.8|1082.3|1080.5|3
1652707010000|2022-05-16 13:16:50|1081.8|1080|1081.5|1079.8|1081.8|1080.3|1081.5|1079.8|5
1652707020000|2022-05-16 13:17:00|1081.3|1079.5|1081.3|1079.5|1081.5|1080|1081|1079.3|5
1652707030000|2022-05-16 13:17:10|1081|1079.8|1081.3|1079.5|1081.5|1079.8|1081|1079.5|0
1652707040000|2022-05-16 13:17:20|1081.5|1079.8|1082.5|1080.8|1082.5|1080.8|1081.5|1079.8|6
1652707050000|2022-05-16 13:17:30|1082.3|1080.5|1082.3|1080.8|1082.5|1081|1082.3|1080.5|8
1652707060000|2022-05-16 13:17:40|1082|1080.3|1082.3|1080.5|1082.5|1080.8|1082|1080.3|1
1652707070000|2022-05-16 13:17:50|1082.5|1080.8|1082.5|1080.8|1082.5|1081|1082.5|1080.5|0
1652707080000|2022-05-16 13:18:00|1082.3|1080.5|1083.5|1082|1083.8|1082|1082.3|1080.5|19
1652707090000|2022-05-16 13:18:10|1084|1082.5|1083.8|1082|1084.3|1082.5|1083.8|1082|1
1652707100000|2022-05-16 13:18:20|1083.5|1081.8|1082.8|1080.8|1083.5|1081.8|1082.8|1080.8|0
1652707110000|2022-05-16 13:18:30|1082.5|1081|1083.3|1081.5|1083.3|1081.5|1082.5|1080.8|6
1652707120000|2022-05-16 13:18:40|1083|1081.3|1083.3|1081.3|1083.5|1081.5|1083|1081.3|0
1652707130000|2022-05-16 13:18:50|1083.8|1081.5|1084|1082.3|1084.3|1082.3|1083.5|1081.5|0
1652707140000|2022-05-16 13:19:00|1084.3|1082.5|1084.3|1082.3|1084.5|1082.8|1084|1082.3|1
1652707150000|2022-05-16 13:19:10|1084|1082.5|1084.3|1082.3|1084.3|1082.5|1084|1082|0
1652707160000|2022-05-16 13:19:20||1082.5||1082.5||1082.5||1082.3|1
1652707170000|2022-05-16 13:19:30|1084|1082.3|1083.3|1081.8|1084|1082.3|1083.3|1081.8|0
1652707180000|2022-05-16 13:19:40|1083.5|1081.5|1082.8|1081|1083.5|1082|1082.8|1081|2
1652707190000|2022-05-16 13:19:50||1081.3||1081||1081.3||1081|0
1652707200000|2022-05-16 13:20:00|1083.5|1081.3|1084.3|1082.5|1084.5|1082.5|1083.5|1081.3|6
1652707210000|2022-05-16 13:20:10|1084|1082.8|1084|1082.3|1084.5|1083|1084|1082.3|2
1652707220000|2022-05-16 13:20:20|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|1
1652707230000|2022-05-16 13:20:30|1083.5|1081.8|1083.3|1081.5|1083.5|1081.8|1083.3|1081.5|4
1652707240000|2022-05-16 13:20:40|1083|1081.3|1082.8|1081.3|1083|1081.3|1082.5|1080.8|0
1652707250000|2022-05-16 13:20:50|1083.3|1081.5|1083.3|1081.3|1083.5|1081.5|1082.8|1081|6
1652707260000|2022-05-16 13:21:00|1083.5|1081.5|1083|1081.3|1083.5|1081.5|1083|1081.3|1
1652707270000|2022-05-16 13:21:10|1082.5|1081|1082.3|1080.5|1082.8|1081|1082|1080.3|12
1652707280000|2022-05-16 13:21:20|1082.5|1080.8|1082.5|1080.5|1082.5|1080.8|1082|1080.3|2
1652707290000|2022-05-16 13:21:30|1082.3|1080.8|1082.5|1080.8|1082.5|1080.8|1082.3|1080.8|0
1652707300000|2022-05-16 13:21:40||1081||1080.5||1081||1080.5|0
1652707310000|2022-05-16 13:21:50|1082.3|1080.3|1081.5|1079.8|1082.3|1080.3|1081.5|1079.8|7
1652707320000|2022-05-16 13:22:00|1082|1080.3|1081.5|1080|1082|1080.3|1081.5|1080|9
1652707330000|2022-05-16 13:22:10|1082.5|1080.3|1081.5|1079.8|1082.5|1080.5|1081.5|1079.8|3
1652707340000|2022-05-16 13:22:20|1081.8|1080|1081.3|1079.5|1082|1080|1081.3|1079.5|0
1652707350000|2022-05-16 13:22:30|1081.5|1079.8|1081.5|1080|1081.5|1080|1081|1079.5|1
1652707360000|2022-05-16 13:22:40|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1081|1079.5|0
1652707370000|2022-05-16 13:22:50|1081|1079.8|1081.3|1079.5|1081.3|1079.8|1081|1079.5|0
1652707380000|2022-05-16 13:23:00|1081|1079.8|1081.3|1079.8|1081.3|1079.8|1081|1079.8|0
1652707390000|2022-05-16 13:23:10|1081||1081||1081||1081||0
1652707400000|2022-05-16 13:23:20|1081.3|1079.5|1081.8|1080|1081.8|1080|1081.3|1079.5|4
1652707410000|2022-05-16 13:23:30|1081.5|1079.8|1081.3|1079.5|1081.5|1079.8|1081.3|1079.5|0
1652707420000|2022-05-16 13:23:40|1081|1079|1081.5|1079.8|1081.5|1079.8|1081|1079|0
1652707430000|2022-05-16 13:23:50|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|0
1652707440000|2022-05-16 13:24:00|1081|1079.8|1081.8|1080|1081.8|1080|1081|1079.5|1
1652707450000|2022-05-16 13:24:10|1081.3|1079.8|1081.5|1079.5|1081.5|1079.8|1081|1079.3|6
1652707460000|2022-05-16 13:24:20|1081.3|1079.8|1081.8|1080|1081.8|1080|1081.3|1079.5|2
1652707470000|2022-05-16 13:24:30|1081.5|1079.8|1081.3|1079.5|1081.8|1079.8|1081.3|1079.5|0
1652707480000|2022-05-16 13:24:40|1080.8|1079|1080.3|1078.5|1080.8|1079|1079.5|1077.8|16
1652707490000|2022-05-16 13:24:50|1080.5|1078.8|1080.3|1078.5|1080.5|1079|1080.3|1078.5|1
1652707500000|2022-05-16 13:25:00|1080|1078.3|1080.8|1079|1080.8|1079|1080|1078|5
1652707510000|2022-05-16 13:25:10|1080.5|1078.8|1079.3|1077.8|1080.5|1078.8|1079.3|1077.8|4
1652707520000|2022-05-16 13:25:20|1079|1077.3|1078.8|1077.3|1079|1077.3|1078.5|1077|3
1652707530000|2022-05-16 13:25:30|1078.5|1077|1079|1077.3|1079.3|1077.5|1078|1076.5|9
1652707540000|2022-05-16 13:25:40|1078.8|1077|1079|1077|1079|1077|1078.3|1076.5|1
1652707550000|2022-05-16 13:25:50|1078.8|1076.8|1078.8|1077|1078.8|1077|1078.8|1076.8|0
1652707560000|2022-05-16 13:26:00|1078.5|1076.8|1078.3|1076.5|1078.5|1076.8|1078.3|1076.3|4
1652707570000|2022-05-16 13:26:10|1078|1076.3|1077.8|1076|1078.3|1076.5|1077.8|1076|1
1652707580000|2022-05-16 13:26:20|1078|1076.3|1078|1076.3|1078.3|1076.5|1078|1076|0
1652707590000|2022-05-16 13:26:30|1077.8|1076.5|1078.3|1076.5|1078.3|1076.5|1077.8|1076.3|2
1652707600000|2022-05-16 13:26:40|1078|1076|1077.3|1075.8|1078|1076|1077.3|1075.5|38
1652707610000|2022-05-16 13:26:50|1078|1076|1078|1076.3|1078|1076.3|1077.8|1076|1
1652707620000|2022-05-16 13:27:00|1077.5|1076|1077.5|1076.3|1077.5|1076.3|1077.5|1076|0
1652707630000|2022-05-16 13:27:10|1078|1076.5|1078.3|1076.3|1078.5|1076.5|1078|1076.3|1
1652707640000|2022-05-16 13:27:20|1077.8|1076.5|1077.8|1076.3|1077.8|1076.5|1077.8|1076.3|0
1652707650000|2022-05-16 13:27:30|1078|1076.5|1078.3|1076.5|1078.5|1076.8|1078|1076.5|2
1652707660000|2022-05-16 13:27:40|1078.5||1078.5||1078.5||1078||0
1652707670000|2022-05-16 13:27:50|1078.3|1077|1078|1076.5|1078.3|1077|1078|1076.5|0
1652707680000|2022-05-16 13:28:00|1078.3|1076.3|1078.5|1076.8|1078.5|1077|1078.3|1076.3|3
1652707690000|2022-05-16 13:28:10|1078.8|1077|1078.3|1076.5|1078.8|1077|1078.3|1076.5|10
1652707700000|2022-05-16 13:28:20|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|1078.5|1076.5|1
1652707710000|2022-05-16 13:28:30|1078.3||1078.3||1078.3||1078.3||0
1652707720000|2022-05-16 13:28:40|1078.5|1076.5|1078.5|1076.8|1078.5|1077|1078.5|1076.5|2
1652707730000|2022-05-16 13:28:50|1078.3|1076.5|1078.5|1076.8|1078.5|1076.8|1078.3|1076.5|2
1652707740000|2022-05-16 13:29:00|1078.3|1076.5|1077|1075.3|1078.3|1076.5|1077|1075.3|19
1652707750000|2022-05-16 13:29:10|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1076.5|1074.8|8
1652707760000|2022-05-16 13:29:20|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|1077.5|1075.5|0
1652707770000|2022-05-16 13:29:30|1077.8|1076|1077.8|1076|1077.8|1076.3|1077.8|1076|10
1652707780000|2022-05-16 13:29:40|1077.5|1075.8|1077.3|1075.8|1077.5|1075.8|1077.3|1075.5|2
1652707790000|2022-05-16 13:29:50|1077.8|1076|1077.8|1076|1077.8|1076|1077.5|1075.8|4
1652707800000|2022-05-16 13:30:00|1077.5|1075.8|1077.5|1076|1077.8|1076|1076.8|1075|2
1652707810000|2022-05-16 13:30:10|1077.8|1076.3|1077.5|1076|1077.8|1076.3|1077.5|1076|4
1652707820000|2022-05-16 13:30:20|1077.8|1076.3|1078|1076.5|1078.3|1076.5|1077.8|1076.3|5
1652707830000|2022-05-16 13:30:30|1077.8|1076.3|1077.5|1075.8|1077.8|1076.3|1077.5|1075.8|12
1652707840000|2022-05-16 13:30:40|1077.3|1076|1076.3|1074.8|1077.3|1076|1076.3|1074.8|5
1652707850000|2022-05-16 13:30:50|1076|1074.5|1077|1075.3|1077|1075.5|1076|1074.5|6
1652707860000|2022-05-16 13:31:00|1076.8|1075|1077|1075|1077|1075.3|1076|1074.5|13
1652707870000|2022-05-16 13:31:10|1076.8|1075.3|1076.5|1075|1076.8|1075.3|1076.5|1074.8|5
1652707880000|2022-05-16 13:31:20|1076.3|1074.8|1076|1074.8|1076.3|1075|1076|1074.5|7
1652707890000|2022-05-16 13:31:30|1076.5|1075|1077|1075.3|1077|1075.3|1076.5|1075|4
1652707900000|2022-05-16 13:31:40|1076.8|1075|1077|1075.3|1077|1075.5|1076.8|1075|0
1652707910000|2022-05-16 13:31:50|1076.8|1075|1076.5|1075.3|1076.8|1075.3|1076.3|1074.8|3
1652707920000|2022-05-16 13:32:00|1077|1075.5|1078|1076.5|1078.3|1076.5|1077|1075.5|4
1652707930000|2022-05-16 13:32:10|1077.8|1076|1077.3|1075.8|1077.8|1076|1077.3|1075.5|2
1652707940000|2022-05-16 13:32:20|1077.5|1075.5|1077.5|1076|1077.5|1076|1077.3|1075.5|2
1652707950000|2022-05-16 13:32:30|1077.3|1075.8|1077.5|1076|1077.8|1076|1077.3|1075.8|1
1652707960000|2022-05-16 13:32:40|1078|1076.3|1078.8|1077|1079|1077.3|1078|1076.3|15
1652707970000|2022-05-16 13:32:50|1079|1077.3|1078.5|1076.8|1079|1077.3|1078.3|1076.8|2
1652707980000|2022-05-16 13:33:00|1078.3|1077|1078.8|1077|1078.8|1077|1078.3|1076.8|1
1652707990000|2022-05-16 13:33:10|1079|1077.3|1079.5|1077.8|1079.5|1077.8|1079|1077.3|3
1652708000000|2022-05-16 13:33:20|1079.8|1078|1079.5|1077.8|1079.8|1078|1079.5|1077.8|0
1652708010000|2022-05-16 13:33:30|1079|1077.5|1078.5|1077.3|1079|1077.5|1078.5|1077|1
1652708020000|2022-05-16 13:33:40|1079|1077|1079|1077.3|1079.5|1077.8|1078.8|1077|15
1652708030000|2022-05-16 13:33:50|1078.8|1077|1078|1076.3|1078.8|1077|1078|1076.3|1
1652708040000|2022-05-16 13:34:00|1077.8|1076.5|1077|1075.3|1077.8|1076.5|1077|1075.3|9
1652708050000|2022-05-16 13:34:10|1076.8|1074.8|1076.5|1074.8|1076.8|1075.3|1076.3|1074.8|3
1652708060000|2022-05-16 13:34:20|1076.8|1075|1076.8|1075|1076.8|1075|1076.5|1074.8|1
1652708070000|2022-05-16 13:34:30|1076.5|1074.8|1076.8|1074.8|1076.8|1074.8|1076.3|1074.5|0
1652708080000|2022-05-16 13:34:40|1077.3|1075|1077.5|1075.8|1077.5|1075.8|1077.3|1075|2
1652708090000|2022-05-16 13:34:50|1077.8|1075.5|1077.5|1075.8|1077.8|1076|1077.3|1075.5|0
1652708100000|2022-05-16 13:35:00|1077.8|1076|1077.5|1076|1078|1076|1077.5|1075.8|1
1652708110000|2022-05-16 13:35:10|1077.8|1075.5|1077.3|1075.8|1077.8|1075.8|1077.3|1075.5|5
1652708120000|2022-05-16 13:35:20|1077|1075.5|1077|1075.5|1077.3|1075.8|1076.8|1075|1
1652708130000|2022-05-16 13:35:30|1076.8|1075.3|1076.8|1075.3|1076.8|1075.5|1076.8|1075.3|13
1652708140000|2022-05-16 13:35:40|1077.3|1075.5|1077.5|1076|1077.5|1076.3|1077.3|1075.5|5
1652708150000|2022-05-16 13:35:50|1077.3|1075.8|1077|1075.3|1077.3|1076|1077|1075.3|1
1652708160000|2022-05-16 13:36:00|1076.8|1075|1076.5|1074.8|1076.8|1075.3|1076.5|1074.8|1
1652708170000|2022-05-16 13:36:10|1076.3|1075|1076.8|1075.3|1077|1075.5|1076.3|1075|2
1652708180000|2022-05-16 13:36:20|1077|1075.5|1077|1075.8|1077|1075.8|1077|1075.3|3
1652708190000|2022-05-16 13:36:30|1077.3|1075.5|1077|1075.3|1077.3|1075.8|1077|1075.3|4
1652708200000|2022-05-16 13:36:40|1076.8|1075.5|1076.3|1074.8|1076.8|1075.8|1076.3|1074.8|0
1652708210000|2022-05-16 13:36:50|1076.5|1074.5|1076.8|1075|1076.8|1075.3|1076.5|1074.5|1
1652708220000|2022-05-16 13:37:00|1077.3|1075.3|1077.3|1075.5|1077.3|1075.5|1077.3|1075|2
1652708230000|2022-05-16 13:37:10|1077|1075.8|1077.3|1075.8|1077.3|1076|1077|1075.3|1
1652708240000|2022-05-16 13:37:20||1076||1075.5||1076||1075.5|6
1652708250000|2022-05-16 13:37:30|1077|1075.8|1077|1075.3|1077|1075.8|1076.5|1075|5
1652708260000|2022-05-16 13:37:40|1077.3|1075.5|1077.3|1075.8|1077.3|1075.8|1077.3|1075.5|0
1652708270000|2022-05-16 13:37:50|1077|1075.5|1077.3|1075.5|1077.3|1075.8|1076.8|1075.3|5
1652708280000|2022-05-16 13:38:00|1077|1075.3|1077.3|1076|1077.3|1076|1076.8|1075|1
1652708290000|2022-05-16 13:38:10|1077.5|1076.3|1077.5|1075.8|1078|1076.3|1077.5|1075.8|4
1652708300000|2022-05-16 13:38:20|1077.3|1075.5|1077|1075.5|1077.3|1075.5|1077|1075.3|0
1652708310000|2022-05-16 13:38:30|1077.3|1075.3|1077|1075.3|1077.3|1075.8|1077|1075.3|1
1652708320000|2022-05-16 13:38:40|1077.3|1075.5|1077.3|1075.8|1077.3|1075.8|1077.3|1075.5|1
1652708330000|2022-05-16 13:38:50|1077.5|1076|1077.5|1075.8|1077.5|1076|1077.3|1075.5|2
1652708340000|2022-05-16 13:39:00||1076||1076||1076||1076|0
1652708350000|2022-05-16 13:39:10|1077.3|1075.5|1077|1075.5|1077.3|1075.5|1077|1075.5|1
1652708360000|2022-05-16 13:39:20|1076.8|1075.3|1076|1074.3|1076.8|1075.3|1076|1074.3|7
1652708370000|2022-05-16 13:39:30|1075.5|1074|1075.3|1073.8|1075.5|1074|1075.3|1073.8|4
1652708380000|2022-05-16 13:39:40|1075.5|1074|1077|1075.3|1077|1075.3|1075.5|1073.8|14
1652708390000|2022-05-16 13:39:50|1077.3|1075.5|1078|1076.3|1078|1076.3|1077.3|1075.3|3
1652708400000|2022-05-16 13:40:00|1077.8|1075.8|1078|1076.3|1078|1076.5|1077.5|1075.8|7
1652708410000|2022-05-16 13:40:10|1078.3|1076.5|1078.8|1077.3|1078.8|1077.3|1078|1076.3|1
1652708420000|2022-05-16 13:40:20|1079.3|1077.5|1080|1078.5|1080.5|1078.5|1079|1077.3|15
1652708430000|2022-05-16 13:40:30|1079.8|1078.3|1079.5|1078|1080|1078.3|1079.5|1077.8|13
1652708440000|2022-05-16 13:40:40|1080|1077.8|1080.5|1078.8|1080.5|1079|1080|1077.8|9
1652708450000|2022-05-16 13:40:50|1080.3|1078.5|1080.3|1078.5|1080.5|1078.8|1079.8|1078|2
1652708460000|2022-05-16 13:41:00|1080.5|1078.3|1079.5|1077.8|1080.5|1078.3|1079.3|1077.5|1
1652708470000|2022-05-16 13:41:10|1079.3|1077.5|1080|1078.3|1080|1078.3|1079.3|1077.5|3
1652708480000|2022-05-16 13:41:20|1079.8|1078|1079.5|1077.8|1079.8|1078|1079.5|1077.8|0
1652708490000|2022-05-16 13:41:30|1079|1077.5|1079.3|1077.5|1079.3|1077.8|1079|1077.3|14
1652708500000|2022-05-16 13:41:40|1080|1077.8|1080.3|1078.3|1080.5|1078.8|1080|1077.8|3
1652708510000|2022-05-16 13:41:50|1079.8|1078.5|1079.3|1077.5|1079.8|1078.5|1079.3|1077.5|0
1652708520000|2022-05-16 13:42:00|1078.8|1077|1078.5|1076.8|1079|1077.5|1078.3|1076.5|2
1652708530000|2022-05-16 13:42:10|1078.8|1077|1080|1078.5|1080.3|1078.8|1078.8|1077|18
1652708540000|2022-05-16 13:42:20|1079.3|1077.8|1079|1077.5|1079.5|1077.8|1079|1077.3|8
1652708550000|2022-05-16 13:42:30|1078.8|1077.3|1079.3|1077.5|1079.3|1077.5|1078.3|1077|17
1652708560000|2022-05-16 13:42:40|1079.5|1077.8|1080.3|1078.5|1080.3|1078.5|1079.5|1077.8|1
1652708570000|2022-05-16 13:42:50|1079.8|1078.8|1079.3|1077.3|1080.3|1078.8|1079.3|1077.3|11
1652708580000|2022-05-16 13:43:00|1079|1077.5|1079.8|1078|1079.8|1078|1079|1077.5|0
1652708590000|2022-05-16 13:43:10|1079.5||1079.8||1079.8||1079.3||1
1652708600000|2022-05-16 13:43:20|1080|1078.3|1079.8|1078.3|1080|1078.3|1079.8|1078.3|0
1652708610000|2022-05-16 13:43:30|1079|1077.5|1079.8|1078.3|1079.8|1078.3|1079|1077.5|9
1652708620000|2022-05-16 13:43:40|1080|1078.5|1080.3|1078.8|1080.3|1078.8|1080|1078.5|0
1652708630000|2022-05-16 13:43:50|1080.5|1079|1080.5|1078.8|1080.5|1079|1080.3|1078.8|6
1652708640000|2022-05-16 13:44:00|1080.3|1079|1080.3|1078.8|1080.5|1079|1080|1078.5|3
1652708650000|2022-05-16 13:44:10|1080.5|1078.5|1079.3|1077.8|1080.5|1078.5|1079.3|1077.3|9
1652708660000|2022-05-16 13:44:20|1079|1077.5|1079.5|1077.8|1079.5|1077.8|1078.8|1077.3|3
1652708670000|2022-05-16 13:44:30|1079.3|1078|1080.5|1079|1080.5|1079|1079.3|1078|4
1652708680000|2022-05-16 13:44:40|1080.3|1078.8|1080|1078.5|1080.3|1078.8|1079.5|1078|9
1652708690000|2022-05-16 13:44:50|1079.8|1078.3|1079.5|1078|1080|1078.3|1079.5|1078|1
1652708700000|2022-05-16 13:45:00|1080.3|1077.8|1080.3|1078.5|1080.3|1078.5|1080.3|1077.8|4
1652708710000|2022-05-16 13:45:10|1080.5|1078.8|1080|1078.3|1080.5|1079|1080|1078.3|1
1652708720000|2022-05-16 13:45:20|1079.8|1078|1079|1077.3|1080|1078.3|1079|1077.3|6
1652708730000|2022-05-16 13:45:30|1078.8|1077.5|1078.3|1076.5|1078.8|1077.5|1078.3|1076.5|0
1652708740000|2022-05-16 13:45:40|1078|1076|1077.3|1075.8|1078|1076|1077|1075.3|11
1652708750000|2022-05-16 13:45:50|1077|1075.5|1077.8|1076|1077.8|1076|1076.8|1075|2
1652708760000|2022-05-16 13:46:00|1077.5|1075.8|1076.3|1074.5|1077.5|1075.8|1076.3|1074.5|2
1652708770000|2022-05-16 13:46:10|1076.5|1074.8|1076.8|1075.3|1077.5|1075.5|1076.5|1074.5|35
1652708780000|2022-05-16 13:46:20|1077|1075|1076.8|1075|1077|1075.3|1076.5|1074.8|2
1652708790000|2022-05-16 13:46:30|1077|1075.3|1077.5|1076|1077.8|1076|1077|1075.3|2
1652708800000|2022-05-16 13:46:40|1077.3|1075.8|1078|1076.3|1078|1076.3|1077.3|1075.5|2
1652708810000|2022-05-16 13:46:50|1077.8|1076.5|1078.3|1076.5|1078.3|1076.5|1077.8|1076.5|2
1652708820000|2022-05-16 13:47:00|1078.5|1076.8|1079|1077.5|1079.3|1077.5|1078.5|1076.8|2
1652708830000|2022-05-16 13:47:10|1079.8|1078|1079.5|1077.8|1079.8|1078|1079|1077.5|2
1652708840000|2022-05-16 13:47:20|1079.3|1078|1078.8|1077|1079.8|1078|1078.8|1076.8|32
1652708850000|2022-05-16 13:47:30|1079|1077.3|1079|1077.3|1079|1077.5|1078.8|1077|3
1652708860000|2022-05-16 13:47:40|1078.8|1077.5|1079.3|1077.5|1079.3|1077.8|1078.5|1077.3|10
1652708870000|2022-05-16 13:47:50|1079|1077.8|1078.8|1077|1079.3|1077.8|1078.8|1077|6
1652708880000|2022-05-16 13:48:00|1078.5|1076.8|1078|1076.5|1078.5|1077|1078|1076.3|0
1652708890000|2022-05-16 13:48:10||1076.3||1076.5||1076.5||1076.3|3
1652708900000|2022-05-16 13:48:20|1078.3|1076.8|1078.5|1076.8|1078.5|1076.8|1078|1076.5|2
1652708910000|2022-05-16 13:48:30|1078.3|1076.5|1078.5|1077|1079|1077.3|1078|1076.5|2
1652708920000|2022-05-16 13:48:40|1078.3|1076.8|1078.5|1076.8|1078.8|1077|1078|1076.8|5
1652708930000|2022-05-16 13:48:50|1078.3|1077|1078.8|1077.3|1078.8|1077.3|1078.3|1077|2
1652708940000|2022-05-16 13:49:00|1079|1077.5|1079|1077.5|1079.3|1078|1079|1077.5|3
1652708950000|2022-05-16 13:49:10|1079.3|1077.8|1078.8|1077.3|1079.5|1078|1078.8|1077.3|4
1652708960000|2022-05-16 13:49:20|1078.5|1076.8|1078.3|1076.5|1078.5|1076.8|1078|1076.3|3
1652708980000|2022-05-16 13:49:40|1078.5|1076.8|1080|1078.5|1080.3|1078.8|1078.5|1076.8|68
1652708990000|2022-05-16 13:49:50|1079.8|1078.3|1079.3|1077.8|1080|1078.3|1079.3|1077.5|6
1652709000000|2022-05-16 13:50:00|1079|1077.5|1079.3|1077.8|1079.3|1077.8|1078.8|1077.3|5
1652709010000|2022-05-16 13:50:10|1079|1077.5|1078|1076.5|1079|1077.5|1078|1076.5|0
1652709020000|2022-05-16 13:50:20|1078.5|1076.3|1078|1076.5|1078.5|1076.8|1077.8|1076|2
1652709030000|2022-05-16 13:50:30|1078.3|1076.8|1078.5|1076.8|1079.3|1077.5|1078.3|1076.8|16
1652709040000|2022-05-16 13:50:40||1077||1077||1077||1076.8|0
1652709050000|2022-05-16 13:50:50|1079.5|1078|1079.5|1078|1079.5|1078|1079|1077.5|11
1652709060000|2022-05-16 13:51:00|1079.3|1077.8|1079.8|1078.3|1079.8|1078.3|1079.3|1077.8|12
1652709070000|2022-05-16 13:51:10|1079.5|1078|1079.8|1078.3|1079.8|1078.3|1079.5|1078|5
1652709080000|2022-05-16 13:51:20|1079.5|1078|1079.5|1078|1079.5|1078.3|1079.5|1077.8|1
1652709090000|2022-05-16 13:51:30|1079.8|1078.3|1079.5|1078|1080|1078.5|1079.3|1077.8|36
1652709100000|2022-05-16 13:51:40|1080.3|1077.8|1080.5|1078.8|1080.5|1078.8|1080.3|1077.8|1
1652709110000|2022-05-16 13:51:50|1081|1079|1081|1079.5|1081.5|1080|1080.8|1078.8|38
1652709120000|2022-05-16 13:52:00|1080.8|1079.8|1081.8|1080|1081.8|1080.3|1080.8|1079.8|1
1652709130000|2022-05-16 13:52:10|1081.5|1080.3|1081.5|1079.8|1081.8|1080.3|1081.5|1079.8|0
1652709140000|2022-05-16 13:52:20|1081.3|1079.5|1081.8|1080.3|1082|1080.3|1081.3|1079.5|1
1652709150000|2022-05-16 13:52:30|1082|1080|1081.5|1079.8|1082|1080|1081.3|1079.5|3
1652709160000|2022-05-16 13:52:40|1081.8|1080|1082|1080.5|1082|1080.5|1081.3|1079.5|2
1652709170000|2022-05-16 13:52:50|1081.8|1080.3|1081.5|1079.8|1082|1080.3|1081.3|1079.5|2
1652709180000|2022-05-16 13:53:00|1081.8|1080|1081.5|1079.8|1081.8|1080|1081.5|1079.8|1
1652709190000|2022-05-16 13:53:10|1081.8|1080|1081.8|1080|1082|1080.3|1081.3|1079.5|1
1652709200000|2022-05-16 13:53:20|1082|1079.8|1081.3|1079.5|1082|1080|1081.3|1079.5|9
1652709210000|2022-05-16 13:53:30|1081|1079.3|1080.8|1079.3|1081|1079.3|1080.8|1079.3|4
1652709220000|2022-05-16 13:53:40|1081|1079.5|1081.5|1079.8|1081.5|1079.8|1081|1079.5|1
1652709230000|2022-05-16 13:53:50|1081.3|1079.5|1080.8|1079|1081.5|1079.5|1080.5|1078.8|0
1652709240000|2022-05-16 13:54:00|1080.5|1079.3|1081.8|1080|1081.8|1080|1080.5|1078.8|2
1652709250000|2022-05-16 13:54:10|1081.5|1079.8|1080.5|1079|1081.5|1080|1080.5|1078.8|2
1652709260000|2022-05-16 13:54:20|1080.8|1079.3|1081|1079.3|1081.3|1079.5|1080.8|1079.3|2
1652709270000|2022-05-16 13:54:30|1080.8|1079|1080.5|1078.8|1080.8|1079|1080.5|1078.8|0
1652709280000|2022-05-16 13:54:40|1081|1079|1081.5|1079.8|1081.5|1079.8|1080.5|1078.8|2
1652709290000|2022-05-16 13:54:50|1081.3|1080|1081|1079.3|1081.3|1080|1081|1079.3|0
1652709300000|2022-05-16 13:55:00|1081.3|1079.5|1081.3|1080|1081.5|1080|1081.3|1079.3|6
1652709310000|2022-05-16 13:55:10|1082.3|1080.5|1082.5|1081|1082.5|1081|1082|1080.5|47
1652709320000|2022-05-16 13:55:20|1082.3|1080.8|1082.3|1080.5|1082.3|1080.8|1082|1080.3|4
1652709330000|2022-05-16 13:55:30|1082.5|1080.8|1082.5|1080.8|1082.5|1081|1082.3|1080.8|1
1652709340000|2022-05-16 13:55:40|1081.8|1080|1082|1080.5|1082.3|1080.5|1081.5|1080|7
1652709350000|2022-05-16 13:55:50|1082.3|1080.8|1082.5|1081|1082.8|1081.3|1082.3|1080.8|19
1652709360000|2022-05-16 13:56:00|1082.3|1080.8|1083.3|1081.5|1083.5|1082|1082.3|1080.8|24
1652709370000|2022-05-16 13:56:10|1083|1081.3|1082.8|1081.3|1083|1081.5|1082.5|1081|3
1652709380000|2022-05-16 13:56:20|1082.5|1081.5|1083.5|1081.8|1083.5|1081.8|1082.5|1081.5|4
1652709390000|2022-05-16 13:56:30|1083|1081.5|1083.8|1082|1084|1082.3|1083|1081.5|4
1652709400000|2022-05-16 13:56:40|1083.5|1081.8|1083.3|1081.5|1083.8|1082|1083|1081.3|13
1652709410000|2022-05-16 13:56:50|1083|1081.3|1082.5|1080.8|1083|1081.5|1082.3|1080.8|2
1652709420000|2022-05-16 13:57:00|1082.8|1081|1082|1080.3|1082.8|1081|1082|1080.3|1
1652709430000|2022-05-16 13:57:10|1081.8|1079.8|1082|1080.5|1082.3|1080.8|1081.8|1079.8|9
1652709440000|2022-05-16 13:57:20|1081.8|1080.8|1081.5|1079.8|1081.8|1080.8|1081.3|1079.8|6
1652709450000|2022-05-16 13:57:30|1081.8|1080|1082|1080.3|1082|1080.5|1081.8|1080|2
1652709460000|2022-05-16 13:57:40|1081.8|1080|1080.5|1079|1081.8|1080|1080.5|1079|7
1652709470000|2022-05-16 13:57:50|1080.8|1079.3|1080.3|1078.8|1080.8|1079.3|1080.3|1078.8|13
1652709480000|2022-05-16 13:58:00|1080.8|1079|1081|1079.3|1081.3|1079.8|1080.8|1079|5
1652709490000|2022-05-16 13:58:10|1080.5|1079.5|1080.3|1079|1080.8|1079.5|1080|1078.5|8
1652709500000|2022-05-16 13:58:20|1080.5|1078.8|1080.3|1078.8|1080.8|1079.3|1080|1078.8|5
1652709510000|2022-05-16 13:58:30|1080.8|1079|1081|1079.5|1081|1079.5|1080.5|1079|2
1652709520000|2022-05-16 13:58:40|1080.8|1079.8|1081.3|1079.5|1081.3|1079.8|1080.8|1079.5|5
1652709530000|2022-05-16 13:58:50|1081|1079.3|1080.8|1079.3|1081.3|1079.3|1080.5|1079|3
1652709540000|2022-05-16 13:59:00|1080.5|1078.8|1080.5|1079.3|1080.8|1079.3|1080|1078.8|12
1652709550000|2022-05-16 13:59:10|1080.8|1079|1080|1078.5|1080.8|1079|1079.5|1078|9
1652709560000|2022-05-16 13:59:20|1079.8|1078.3|1079.5|1078|1079.8|1078.3|1079.5|1078|5
1652709570000|2022-05-16 13:59:30|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078|7
1652709580000|2022-05-16 13:59:40|1080|1078.5|1079.8|1078.3|1080|1078.8|1079.8|1078.3|5
1652709590000|2022-05-16 13:59:50|1079.5|1078|1079.5|1078|1079.8|1078.3|1079.3|1077.8|16
1652709600000|2022-05-16 14:00:00|1079.3|1077.8|1078.8|1077.3|1079.5|1078.3|1078.8|1077|9
1652709610000|2022-05-16 14:00:10|1078.5|1077.5|1079.8|1078.3|1079.8|1078.3|1078.5|1077.3|10
1652709620000|2022-05-16 14:00:20|1079.5|1078|1078.8|1077.3|1079.8|1078|1078.8|1077|9
1652709630000|2022-05-16 14:00:30|1078.5|1077|1078.8|1077.3|1078.8|1077.3|1078.5|1077|6
1652709640000|2022-05-16 14:00:40|1079|1077.5|1078.3|1076.8|1079|1077.5|1078.3|1076.8|17
1652709650000|2022-05-16 14:00:50|1078|1077|1078.5|1077|1078.5|1077.3|1078|1077|9
1652709660000|2022-05-16 14:01:00|1078.3|1076.8|1078.5|1077|1078.5|1077|1078.3|1076.8|8
1652709670000|2022-05-16 14:01:10|1079|1077.3|1078.8|1077.3|1079.8|1078.3|1078.8|1077|13
1652709680000|2022-05-16 14:01:20|1079.3|1077.5|1079.3|1077.5|1079.5|1077.8|1079|1077.5|3
1652709690000|2022-05-16 14:01:30|1079|1077.8|1078.8|1077.3|1079.3|1077.8|1078.8|1077|1
1652709700000|2022-05-16 14:01:40|1078.5|1077|1078.8|1077|1078.8|1077.3|1078.5|1077|1
1652709710000|2022-05-16 14:01:50|1078.5|1076.8|1078.3|1076.8|1078.5|1077|1078.3|1076.8|13
1652709720000|2022-05-16 14:02:00|1078.8|1077|1079|1077.8|1079|1077.8|1078.8|1076.8|26
1652709730000|2022-05-16 14:02:10|1079.3|1077.5|1079.8|1078|1079.8|1078.3|1079.3|1077.3|4
1652709740000|2022-05-16 14:02:20|1079.5|1078.3|1079.3|1077.8|1079.8|1078.3|1079.3|1077.8|3
1652709750000|2022-05-16 14:02:30|1079.5|1078|1079.5|1078|1079.8|1078|1079.5|1077.8|1
1652709760000|2022-05-16 14:02:40||1077.8||1078||1078||1077.8|0
1652709770000|2022-05-16 14:02:50|1079.3|1078.3|1079.3|1077.8|1079.5|1078.3|1079.3|1077.8|1
1652709780000|2022-05-16 14:03:00|1078.8|1077.5|1078.5|1077|1078.8|1077.8|1078.3|1077|6
1652709790000|2022-05-16 14:03:10|1078.8|1076.8|1079.3|1077.8|1079.3|1077.8|1078.8|1076.8|9
1652709800000|2022-05-16 14:03:20|1079.5|1078|1080.8|1079|1080.8|1079|1079.5|1078|1
1652709810000|2022-05-16 14:03:30|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.3|1078.8|0
1652709820000|2022-05-16 14:03:40|1080.3|1078.5|1080.8|1079|1081|1079.3|1080.3|1078.5|2
1652709830000|2022-05-16 14:03:50|1080.5|1078.8|1080.8|1079.3|1080.8|1079.3|1080|1078.3|2
1652709840000|2022-05-16 14:04:00|1081|1079|1081|1079.5|1081|1079.5|1081|1079|0
1652709850000|2022-05-16 14:04:10|1081.3|1079.8|1082.5|1081|1082.5|1081|1081.3|1079.8|20
1652709860000|2022-05-16 14:04:20|1082.8|1081.3|1083|1081.3|1083.3|1081.8|1082.8|1081.3|3
1652709870000|2022-05-16 14:04:30|1083.5|1081.5|1082.8|1081|1084|1082.3|1082.8|1081|16
1652709880000|2022-05-16 14:04:40|1083.3|1081.3|1083.3|1081.8|1083.3|1081.8|1083|1081|1
1652709890000|2022-05-16 14:04:50|1083.8|1082|1083|1081.5|1083.8|1082.3|1083|1081|4
1652709900000|2022-05-16 14:05:00|1083.3|1081.3|1082.8|1081|1083.5|1082|1082.8|1081|1
1652709910000|2022-05-16 14:05:10|1082.5|1080.8|1081.5|1080|1082.5|1080.8|1081.3|1079.5|1
1652709920000|2022-05-16 14:05:20|1081.3|1079.8|1080.8|1079.3|1081.3|1079.8|1080.3|1078.8|12
1652709930000|2022-05-16 14:05:30||1079||1079||1079.3||1079|6
1652709940000|2022-05-16 14:05:40|1080.5|1078.8|1080.5|1078.5|1080.5|1079|1080.3|1078.5|0
1652709950000|2022-05-16 14:05:50|1080.3|1078.8|1080|1078.3|1080.3|1078.8|1080|1078.3|1
1652709960000|2022-05-16 14:06:00|1079.8|1078|1079.5|1077.8|1080|1078.3|1079.3|1077.5|4
1652709970000|2022-05-16 14:06:10|1079.8|1078|1081.3|1079.5|1081.5|1079.8|1079.8|1078|9
1652709980000|2022-05-16 14:06:20|1081|1079.3|1080.8|1079.3|1081.3|1079.3|1080.8|1079|1
1652709990000|2022-05-16 14:06:30|1080.5|1079|1080.5|1078.8|1080.5|1079|1080.3|1078.5|1
1652710000000|2022-05-16 14:06:40|1080.3|1078.5|1079.8|1078.3|1080.3|1078.5|1079.8|1078|1
1652710010000|2022-05-16 14:06:50|1079.5|1078|1079.8|1078|1079.8|1078.3|1079.5|1077.8|1
1652710020000|2022-05-16 14:07:00||1078.3||1078.3||1078.3||1078.3|2
1652710030000|2022-05-16 14:07:10|1080|1078.5|1081|1079.5|1081.8|1080|1080|1078.5|10
1652710040000|2022-05-16 14:07:20|1080.8|1079.3|1080.5|1079|1081|1079.3|1080|1078.5|9
1652710050000|2022-05-16 14:07:30|1080.3|1078.8|1080.3|1078.8|1080.3|1079|1080.3|1078.8|0
1652710060000|2022-05-16 14:07:40|1080|1078.5|1080|1078.5|1080.3|1078.8|1079.8|1078|13
1652710070000|2022-05-16 14:07:50|1079.8|1078.3|1079.8|1078.3|1079.8|1078.5|1079.8|1078.3|0
1652710080000|2022-05-16 14:08:00|1080|1078.5|1080|1078.5|1080.8|1079.3|1080|1078.3|6
1652710090000|2022-05-16 14:08:10|1079.8|1078.3|1080|1078.3|1080|1078.5|1079.8|1078.3|3
1652710100000|2022-05-16 14:08:20|1079.8|1078.5|1080|1078.3|1080|1078.5|1079.8|1078.3|0
1652710110000|2022-05-16 14:08:30|1079.8|1078.5|1080.8|1079|1080.8|1079|1079.8|1078.5|3
1652710120000|2022-05-16 14:08:40|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|0
1652710130000|2022-05-16 14:08:50|1080.3|1078.5|1080.3|1078.8|1080.3|1078.8|1080|1078.3|15
1652710140000|2022-05-16 14:09:00|1080|1078.5|1080.8|1079|1080.8|1079|1080|1078.5|3
1652710150000|2022-05-16 14:09:10|1081|1079.3|1081.5|1079.8|1081.5|1079.8|1081|1079.3|14
1652710160000|2022-05-16 14:09:20|1081.3|1079.5|1080.8|1079|1081.3|1079.5|1080.3|1078.5|12
1652710170000|2022-05-16 14:09:30|1080.5|1079.3|1081|1079.5|1081|1079.5|1080.5|1079|1
1652710180000|2022-05-16 14:09:40|1081.5|1079.8|1082.5|1080.8|1082.5|1080.8|1081.5|1079.8|10
1652710190000|2022-05-16 14:09:50|1082.3|1080.3|1082.5|1081|1082.5|1081|1082|1080.3|19
1652710200000|2022-05-16 14:10:00|1082.3|1080.8|1082.3|1080.8|1082.3|1081|1082.3|1080.8|1
1652710210000|2022-05-16 14:10:10|1082|1080.5|1081.3|1079.5|1082|1080.5|1081.3|1079.5|2
1652710220000|2022-05-16 14:10:20|1081|1079.8|1081.3|1079.5|1081.3|1079.8|1081|1079.5|1
1652710230000|2022-05-16 14:10:30|1081|1079.3|1081.8|1080|1081.8|1080.3|1081|1079.3|2
1652710240000|2022-05-16 14:10:40|1081.5|1080.3|1081.5|1080|1081.5|1080.5|1081.5|1080|6
1652710250000|2022-05-16 14:10:50|1082|1080.5|1082|1080.3|1082|1080.5|1082|1080|4
1652710260000|2022-05-16 14:11:00|1081.8|1080.5|1082.3|1080.5|1082.3|1080.8|1081.8|1080.3|5
1652710270000|2022-05-16 14:11:10||1080.8||1080.8||1080.8||1080.5|0
1652710280000|2022-05-16 14:11:20|1082|1081|1082.3|1080.8|1082.5|1081.3|1082|1080.8|5
1652710290000|2022-05-16 14:11:30|1082|1081|1082|1080.5|1082|1081|1082|1080.5|1
1652710300000|2022-05-16 14:11:40|1082.8|1081|1082.5|1081|1082.8|1081|1082.5|1081|7
1652710310000|2022-05-16 14:11:50|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|0
1652710320000|2022-05-16 14:12:00|1082.5|1081|1082.3|1080.8|1082.8|1081.3|1082.3|1080.8|5
1652710330000|2022-05-16 14:12:10|1083|1081|1083|1081.3|1083|1081.3|1082.8|1081|1
1652710340000|2022-05-16 14:12:20|1082.5|1081|1082.8|1081|1082.8|1081.3|1082.5|1080.8|2
1652710350000|2022-05-16 14:12:30|1082.5|1081.3|1082.8|1081.3|1082.8|1081.3|1082.5|1081|0
1652710360000|2022-05-16 14:12:40|1082.5|1081|1082.8|1081|1082.8|1081.3|1082.3|1080.8|1
1652710370000|2022-05-16 14:12:50||1081.3||1081.3||1081.3||1081|0
1652710380000|2022-05-16 14:13:00|1083.3|1081.5|1083|1081.5|1083.3|1081.5|1083|1081.5|3
1652710390000|2022-05-16 14:13:10|1082.8|1081.3|1082.3|1080.8|1082.8|1081.3|1082.3|1080.8|3
1652710400000|2022-05-16 14:13:20|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1080.8|2
1652710410000|2022-05-16 14:13:30|1082.3|1080.8|1082.3|1080.3|1082.3|1080.8|1082.3|1080.3|8
1652710420000|2022-05-16 14:13:40|1082||1082||1082||1081.8||1
1652710430000|2022-05-16 14:13:50|1081.5|1079.8|1081.5|1079.5|1081.5|1079.8|1080.3|1078.8|8
1652710440000|2022-05-16 14:14:00|1081.3|1079|1080.5|1078.8|1081.3|1079.3|1080.5|1078.8|3
1652710450000|2022-05-16 14:14:10|1080.3|1078.5|1080|1078.3|1080.3|1078.8|1079.8|1078|6
1652710460000|2022-05-16 14:14:20|1079.8|1078|1079.5|1078|1079.8|1078|1079.5|1078|6
1652710470000|2022-05-16 14:14:30|1079.8|1078.3|1079.3|1077.8|1080|1078.5|1079.3|1077.8|37
1652710480000|2022-05-16 14:14:40||1078||1077.8||1078||1077.8|5
1652710490000|2022-05-16 14:14:50|1079.8|1078|1080|1078.3|1080.3|1078.5|1079.5|1077.8|5
1652710500000|2022-05-16 14:15:00|1080.3|1078.5|1081|1079.5|1081.3|1079.5|1080.3|1078.5|1
1652710510000|2022-05-16 14:15:10|1081.3|1079.8|1081.3|1079.5|1081.3|1079.8|1080.8|1079.5|5
1652710520000|2022-05-16 14:15:20|1081||1081||1081.3||1081||0
1652710530000|2022-05-16 14:15:30|1080.5|1078.8|1081.3|1079.5|1081.5|1079.8|1080.5|1078.8|15
1652710540000|2022-05-16 14:15:40|1081|1079.8|1080.8|1079|1081|1079.8|1080.8|1079|1
1652710550000|2022-05-16 14:15:50|1080.5|1079.3|1081.5|1079.8|1081.5|1079.8|1080.5|1079|1
1652710560000|2022-05-16 14:16:00|1081.8|1080|1081.5|1080|1081.8|1080|1081.5|1079.8|1
1652710570000|2022-05-16 14:16:10|1081.8|1079.5|1081.3|1079.5|1081.8|1079.5|1081.3|1079.5|2
1652710580000|2022-05-16 14:16:20|1081|1079.8|1081.5|1079.8|1081.5|1079.8|1081|1079.8|4
1652710590000|2022-05-16 14:16:30|1081.3||1081.3||1081.5||1081.3||0
1652710600000|2022-05-16 14:16:40|1081|1079.5|1081|1079.3|1081|1079.5|1080.5|1079|4
1652710610000|2022-05-16 14:16:50|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|0
1652710620000|2022-05-16 14:17:00|1081|1079.8|1081.5|1079.8|1081.5|1079.8|1081|1079.8|2
1652710630000|2022-05-16 14:17:10|1081.3|1079.5|1080.8|1079.5|1081.3|1079.5|1080.8|1079.5|3
1652710640000|2022-05-16 14:17:20|1081.3|1079.3|1081|1079.3|1081.3|1079.5|1081|1079|5
1652710650000|2022-05-16 14:17:30|1080.8|1079.5|1081.3|1079.5|1081.3|1079.5|1080.8|1079.5|3
1652710660000|2022-05-16 14:17:40|1081|1079.3|1080.8|1079.3|1081|1079.3|1080.8|1079.3|0
1652710670000|2022-05-16 14:17:50|1080.5|1079|1080.8|1079.3|1080.8|1079.3|1080.5|1079|3
1652710680000|2022-05-16 14:18:00|1081.5|1080|1081.5|1079.8|1081.5|1080|1081.3|1079.8|20
1652710690000|2022-05-16 14:18:10|1082|1080|1082.5|1080.8|1082.5|1080.8|1082|1079.8|11
1652710700000|2022-05-16 14:18:20|1082.8|1081|1082.5|1081|1082.8|1081|1082.5|1081|2
1652710710000|2022-05-16 14:18:30|1082.8|1081.3|1083.3|1081.8|1083.3|1081.8|1082.8|1081.3|25
1652710720000|2022-05-16 14:18:40|||||||||1
1652710730000|2022-05-16 14:18:50|1083.5|1082.5|1084.3|1083|1084.3|1083|1083.3|1082.5|49
1652710740000|2022-05-16 14:19:00|1084.5|1082.8|1084.5|1083|1084.5|1083|1084.3|1082.8|5
1652710750000|2022-05-16 14:19:10|1084.3||1084.5||1084.5||1084.3||1
1652710760000|2022-05-16 14:19:20|1084|1082.8|1084.3|1082.8|1084.3|1082.8|1084|1082.5|9
1652710770000|2022-05-16 14:19:30|1084|1083|1084.5|1083|1084.5|1083|1084|1082.8|3
1652710780000|2022-05-16 14:19:40|1085|1083.5|1084.8|1083.3|1085|1083.5|1084.8|1083.3|12
1652710790000|2022-05-16 14:19:50|1084.5|1082.8|1084.8|1083.3|1084.8|1083.3|1084.5|1082.8|12
1652710800000|2022-05-16 14:20:00|1085|1083.5|1085.5|1083.8|1085.5|1083.8|1085|1083.5|11
1652710810000|2022-05-16 14:20:10|1085.3||1085.3||1085.3||1085.3||0
1652710820000|2022-05-16 14:20:20|1085|1083.3|1084.8|1083|1085|1083.5|1084.8|1083|4
1652710830000|2022-05-16 14:20:30|1085|1083.3|1085|1083.5|1085|1083.5|1085|1083|1
1652710840000|2022-05-16 14:20:40|1084.8|1083.3|1085|1083.3|1085|1083.5|1084.8|1083|0
1652710850000|2022-05-16 14:20:50|1085.5|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|3
1652710860000|2022-05-16 14:21:00|1086.3|1084|1086.5|1085|1086.8|1085|1086.3|1083.8|50
1652710870000|2022-05-16 14:21:10|1086.3|1084.5|1085.8|1084|1086.3|1084.5|1085.8|1084|3
1652710880000|2022-05-16 14:21:20|1086.3|1084.3|1086.3|1084.8|1086.3|1084.8|1086.3|1084.3|2
1652710890000|2022-05-16 14:21:30|1086.8|1084.3|1085.8|1084|1086.8|1084.3|1085.8|1084|3
1652710900000|2022-05-16 14:21:40|1086|1084.3|1085|1083.5|1086|1084.3|1085|1083.5|12
1652710910000|2022-05-16 14:21:50|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.5|1
1652710920000|2022-05-16 14:22:00|1085|1083.3|1084.8|1083|1085|1083.5|1084.5|1083|5
1652710930000|2022-05-16 14:22:10|1085.3|1083.5|1084.5|1082.8|1085.3|1083.5|1084.5|1082.8|5
1652710940000|2022-05-16 14:22:20|1084|1082.3|1084.3|1082.5|1084.3|1082.5|1083.8|1082|3
1652710950000|2022-05-16 14:22:30|1084.5|1082.8|1084|1082.3|1084.8|1083|1084|1082.3|0
1652710960000|2022-05-16 14:22:40|1083.8|1082.5|1084.3|1082.5|1084.3|1082.5|1083.8|1082.5|7
1652710970000|2022-05-16 14:22:50|1084|1082.3|1083.5|1081.8|1084|1082.3|1082.8|1081.3|28
1652710980000|2022-05-16 14:23:00|1083.8|1082|1082.8|1081.3|1084|1082.3|1082.8|1081|2
1652710990000|2022-05-16 14:23:10|1083|1081.5|1083.8|1082|1083.8|1082|1083|1081.5|1
1652711000000|2022-05-16 14:23:20|1083.5|1082.3|1083.5|1081.8|1083.5|1082.3|1083|1081.5|6
1652711010000|2022-05-16 14:23:30|1083.3|1082|1083.5|1081.8|1083.5|1082|1083.3|1081.8|3
1652711020000|2022-05-16 14:23:40|1084|1082.5|1084|1082.5|1084.3|1082.8|1083.8|1082.3|4
1652711030000|2022-05-16 14:23:50|1083.8|1082.3|1083.8|1082|1083.8|1082.3|1083.5|1081.8|0
1652711040000|2022-05-16 14:24:00|1083.5|1082.3|1083.5|1081.8|1083.5|1082.3|1083|1081.8|4
1652711050000|2022-05-16 14:24:10|1083.8|1082|1084.8|1083|1085|1083|1083.8|1082|4
1652711060000|2022-05-16 14:24:20|1084.5||1084.5||1084.8||1084.3||8
1652711070000|2022-05-16 14:24:30|1084.8|1083.3|1084.5|1083.3|1085|1083.5|1084.5|1083.3|15
1652711080000|2022-05-16 14:24:40|1085|1083|1084.8|1083.3|1085.3|1083.5|1084.8|1083|5
1652711090000|2022-05-16 14:24:50|1085|1083.5|1085.3|1083.5|1085.5|1084|1085|1083.5|6
1652711100000|2022-05-16 14:25:00|1085.5|1083.8|1086.3|1084.5|1086.3|1084.5|1085|1083.8|17
1652711110000|2022-05-16 14:25:10|1086.5|1084.8|1086.5|1085|1086.8|1085|1086.5|1084.8|0
1652711120000|2022-05-16 14:25:20|1086.8|1084.8|1086.5|1084.8|1086.8|1084.8|1086.5|1084.8|4
1652711130000|2022-05-16 14:25:30|1086.3|1085|1085.5|1083.8|1086.5|1085|1085.5|1083.8|23
1652711140000|2022-05-16 14:25:40|1086|1084|1086.5|1085|1086.5|1085|1086|1084|2
1652711150000|2022-05-16 14:25:50|1086.8|1085.3|1086|1084.5|1086.8|1085.3|1086|1084.3|14
1652711160000|2022-05-16 14:26:00|1086.3|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.5|0
1652711170000|2022-05-16 14:26:10|1086.5|1084.3|1086.3|1084.8|1086.5|1085|1085.8|1084.3|4
1652711180000|2022-05-16 14:26:20|1086.5|1085|1086.8|1085|1086.8|1085|1086.5|1085|4
1652711190000|2022-05-16 14:26:30|1086.5|1084.5|1086|1084.5|1086.5|1084.5|1086|1084.5|4
1652711200000|2022-05-16 14:26:40|1086.5|1084.3|1087|1085.3|1087|1085.3|1086.5|1084.3|5
1652711210000|2022-05-16 14:26:50|1086.8|1085.5|1087.3|1085.5|1087.3|1085.5|1086.8|1085.3|1
1652711220000|2022-05-16 14:27:00|1087|1085.8|1087.3|1086|1087.8|1086|1087|1085.8|2
1652711230000|2022-05-16 14:27:10|1087.5|1085.5|1087.5|1085.8|1087.5|1085.8|1087|1085.5|6
1652711240000|2022-05-16 14:27:20|1087.3|1086|1087.3|1086|1087.3|1086|1087.3|1086|1
1652711250000|2022-05-16 14:27:30|1087.8|1086.3|1087.8|1086|1087.8|1086.3|1087.5|1085.8|2
1652711260000|2022-05-16 14:27:40|1087.5|1086.3|1087.8|1086.3|1087.8|1086.3|1087.5|1086.3|1
1652711270000|2022-05-16 14:27:50|1088.3|1086|1088.3|1086.5|1088.3|1086.5|1088.3|1086|2
1652711280000|2022-05-16 14:28:00|1088|1086.3|1088|1086.5|1088.3|1086.5|1088|1086.3|0
1652711290000|2022-05-16 14:28:10|1087.8|1086.3|1088|1086.3|1088|1086.3|1087.8|1086.3|1
1652711300000|2022-05-16 14:28:20|1087.8|1086.5|1088|1086.5|1088|1086.5|1087.8|1086.5|1
1652711310000|2022-05-16 14:28:30|1087.8|1086.3|1087.8|1086|1088|1086.3|1087.3|1085.5|4
1652711320000|2022-05-16 14:28:40|1087.3|1085.5|1087.5|1086|1087.5|1086|1087.3|1085.5|2
1652711330000|2022-05-16 14:28:50|1088|1086.3|1088|1086.3|1088|1086.3|1087.8|1086.3|1
1652711340000|2022-05-16 14:29:00|1088.3|1086.5|1088.5|1087|1088.5|1087|1088|1086.5|25
1652711350000|2022-05-16 14:29:10|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|6
1652711360000|2022-05-16 14:29:20|1089.3|1087.5|1089.3|1087.8|1089.3|1087.8|1089|1087.5|13
1652711370000|2022-05-16 14:29:30|1089.8|1088.3|1090.5|1088.8|1090.5|1088.8|1089.8|1088.3|17
1652711380000|2022-05-16 14:29:40|1090.3|1088.5|1090|1088.5|1090.3|1088.5|1090|1088.5|0
1652711390000|2022-05-16 14:29:50|1090.3||1090||1090.3||1090||5
1652711400000|2022-05-16 14:30:00|1090.3|1088.8|1090.5|1088.8|1091.3|1089.8|1090.3|1088.8|24
1652711410000|2022-05-16 14:30:10|1090.3|1089|1089.5|1088|1090.3|1089.3|1089.5|1088|3
1652711420000|2022-05-16 14:30:20|1090|1088.5|1090.3|1088.5|1090.5|1088.8|1090|1088.5|12
1652711430000|2022-05-16 14:30:30|1090|1088.3|1089.8|1088|1090|1088.5|1089.5|1088|3
1652711440000|2022-05-16 14:30:40|1089.5|1088.3|1090.3|1088.5|1090.3|1088.5|1089.5|1088.3|1
1652711450000|2022-05-16 14:30:50|1090|1088.3|1089.8|1088.3|1090|1088.5|1089.8|1088.3|1
1652711460000|2022-05-16 14:31:00|1090|1088.5|1090.3|1088.8|1090.3|1088.8|1090|1088.5|4
1652711470000|2022-05-16 14:31:10|1090|1089|1090.5|1089|1090.5|1089|1090|1088.8|2
1652711480000|2022-05-16 14:31:20|1090.3||1090.3||1090.3||1090.3||1
1652711490000|2022-05-16 14:31:30|1090|1088.8|1090.3|1088.8|1090.5|1089|1090|1088.8|4
1652711500000|2022-05-16 14:31:40|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|1
1652711510000|2022-05-16 14:31:50|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|3
1652711520000|2022-05-16 14:32:00|1089.5|1088|1089.8|1088.3|1089.8|1088.3|1089|1087.5|13
1652711530000|2022-05-16 14:32:10|1089.5|1087.8|1089.3|1087.8|1089.5|1087.8|1089|1087.5|2
1652711540000|2022-05-16 14:32:20|1089.5|1088|1089|1087.5|1090|1088.3|1089|1087.5|5
1652711550000|2022-05-16 14:32:30|1088.8|1087.3|1088.5|1087|1089.3|1087.5|1088.5|1087|1
1652711560000|2022-05-16 14:32:40|1088.3|1086.8|1088.8|1087.3|1088.8|1087.3|1088.3|1086.8|6
1652711570000|2022-05-16 14:32:50|1089|1087.5|1089.3|1087.5|1089.5|1087.8|1089|1087.3|1
1652711580000|2022-05-16 14:33:00|1088.3|1086.5|1088.5|1087|1088.8|1087|1088.3|1086.5|15
1652711590000|2022-05-16 14:33:10|1088.3|1086.5|1088.3|1086.8|1088.5|1087|1088.3|1086.5|2
1652711600000|2022-05-16 14:33:20|1088|1086.5|1089|1087.3|1089|1087.3|1088|1086.5|11
1652711610000|2022-05-16 14:33:30|1088.8||1088.8||1089||1088.8||0
1652711620000|2022-05-16 14:33:40|1088.3|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.5|3
1652711630000|2022-05-16 14:33:50|1088.3|1087|1088|1086.5|1089|1087.3|1088|1086.5|2
1652711640000|2022-05-16 14:34:00|1087.8|1086.8|1088|1086.5|1088.5|1086.8|1087.8|1086.5|32
1652711650000|2022-05-16 14:34:10|1087.8|1086.3|1087.3|1085.8|1087.8|1086.3|1087.3|1085.8|4
1652711660000|2022-05-16 14:34:20|1088|1086.3|1087.8|1086.3|1088|1086.3|1087.8|1086|14
1652711670000|2022-05-16 14:34:30|1088.5|1086.8|1088.3|1086.8|1088.5|1087|1088.3|1086.8|5
1652711680000|2022-05-16 14:34:40|1088|1086.3|1088.3|1086.8|1088.3|1086.8|1088|1086.3|0
1652711690000|2022-05-16 14:34:50|1088|1086.5|1089.3|1087.5|1089.3|1087.5|1088|1086.5|5
1652711700000|2022-05-16 14:35:00|1089|1087|1089|1087.3|1089|1087.3|1088.5|1087|1
1652711710000|2022-05-16 14:35:10|1088.8|1087.5|1089|1087.8|1089|1087.8|1088.8|1087.3|2
1652711720000|2022-05-16 14:35:20|1089.3|1087.5|1088.8|1087|1089.3|1087.5|1088.3|1086.8|6
1652711740000|2022-05-16 14:35:40|1088.5|1087.5|1089.3|1087.5|1089.3|1087.5|1088.5|1087.5|1
1652711750000|2022-05-16 14:35:50|1089.8|1088|1089.3|1087.8|1089.8|1088|1089.3|1087.8|44
1652711760000|2022-05-16 14:36:00|1089.5|1088.3|1089.8|1088.3|1089.8|1088.3|1089.5|1088|2
1652711770000|2022-05-16 14:36:10|1090|1088.5|1090|1088.5|1090|1088.5|1089.8|1088.5|1
1652711780000|2022-05-16 14:36:20|1089.8|1088.3|1090.3|1088.8|1090.3|1088.8|1089.8|1088.3|1
1652711790000|2022-05-16 14:36:30|1090.5||1090.3||1090.5||1090.3||2
1652711800000|2022-05-16 14:36:40|1090|1088.5|1089.8|1088.3|1090|1088.5|1089.8|1088.3|2
1652711810000|2022-05-16 14:36:50|1089.5|1088|1089.5|1088|1089.5|1088|1089.3|1087.5|2
1652711820000|2022-05-16 14:37:00|1089.8|1088.3|1090|1088.3|1090|1088.3|1089.8|1088.3|1
1652711830000|2022-05-16 14:37:10|1090.3|1088.5|1089.8|1088|1090.3|1088.5|1089.8|1088|0
1652711840000|2022-05-16 14:37:20|1089.5||1089.5||1089.5||1089.5||0
1652711850000|2022-05-16 14:37:30|1089.8||1089.5||1089.8||1089.5||2
1652711860000|2022-05-16 14:37:40|1089.3||1089.8||1089.8||1089.3||1
1652711870000|2022-05-16 14:37:50|1089.5|1088.3|1090|1088.3|1090|1088.3|1089.5|1088.3|2
1652711880000|2022-05-16 14:38:00|1090.3|1088.5|1090.3|1088.8|1090.3|1088.8|1090.3|1088.5|0
1652711890000|2022-05-16 14:38:10|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.8|1088.3|2
1652711900000|2022-05-16 14:38:20|1090|1088.5|1090.3|1088.5|1090.3|1088.5|1089.8|1088.5|3
1652711910000|2022-05-16 14:38:30|1090|1088.8|1090.3|1088.8|1090.5|1089|1090|1088.8|1
1652711920000|2022-05-16 14:38:40|1090.5|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.8|2
1652711930000|2022-05-16 14:38:50|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|1
1652711940000|2022-05-16 14:39:00|1090.8|1088.8|1091.3|1089.8|1091.3|1089.8|1090.8|1088.8|13
1652711950000|2022-05-16 14:39:10|1091.8|1090|1091.8|1090|1092|1090.5|1091.8|1090|2
1652711960000|2022-05-16 14:39:20|1091.5|1090.3|1092|1090.3|1092|1090.5|1091.5|1090|3
1652711970000|2022-05-16 14:39:30|1092.3|1090.5|1091.8|1090.3|1092.3|1090.5|1091.8|1090.3|0
1652711980000|2022-05-16 14:39:40|1092|1090.5|1093|1091.5|1093|1091.5|1092|1090.5|16
1652711990000|2022-05-16 14:39:50|1093.3|1092|1094.3|1092.8|1094.3|1092.8|1093.3|1091.8|30
1652712000000|2022-05-16 14:40:00|1093.8|1092.5|1094.5|1093|1094.5|1093|1093.8|1092.3|15
1652712010000|2022-05-16 14:40:10|1094.3|1092.8|1094.3|1092.8|1094.5|1092.8|1094.3|1092.5|5
1652712020000|2022-05-16 14:40:20|1094.5|1093|1094.5|1092.8|1094.5|1093|1094.3|1092.8|4
1652712030000|2022-05-16 14:40:30|1094.3|1092.5|1093.3|1091.8|1094.3|1092.5|1093|1091.5|13
1652712040000|2022-05-16 14:40:40|1093.5|1092|1094.3|1092.8|1094.3|1092.8|1093.5|1092|3
1652712050000|2022-05-16 14:40:50|1094.5|1093|1094.8|1093.3|1094.8|1093.3|1094.3|1092.8|12
1652712060000|2022-05-16 14:41:00|1094.5|1093|1094.3|1092.8|1094.5|1093|1094.3|1092.8|4
1652712070000|2022-05-16 14:41:10|1094|1093|1094.5|1093|1095|1093.3|1094|1093|4
1652712080000|2022-05-16 14:41:20|1094.3|1092.8|1094.3|1092.8|1094.5|1093|1094|1092.5|5
1652712090000|2022-05-16 14:41:30|1094|1092.5|1094|1092.8|1094|1092.8|1094|1092.5|11
1652712100000|2022-05-16 14:41:40|1094.5|1093|1094|1092.5|1094.8|1093|1094|1092.5|3
1652712110000|2022-05-16 14:41:50|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1
1652712120000|2022-05-16 14:42:00|1093.5|1092|1093.8|1092.3|1093.8|1092.3|1093.5|1092|68
1652712130000|2022-05-16 14:42:10|1094|1092.5|1094|1092.5|1094.3|1092.8|1094|1092.5|6
1652712140000|2022-05-16 14:42:20|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1652712150000|2022-05-16 14:42:30|1093.5|1092.5|1094|1092.5|1094|1092.5|1093.5|1092.5|158
1652712160000|2022-05-16 14:42:40|1094.3|1092.8|1095.8|1094.3|1096|1094.3|1094.3|1092.8|33
1652712170000|2022-05-16 14:42:50|1095.5|1093.8|1095.5|1094|1095.5|1094|1095.3|1093.8|42
1652712180000|2022-05-16 14:43:00|1095.8|1094.3|1096|1094.3|1096|1094.5|1095.5|1094.3|23
1652712190000|2022-05-16 14:43:10|1095.8|1094.5|1096.3|1094.8|1097|1095.3|1095.8|1094.5|68
1652712200000|2022-05-16 14:43:20|1096|1095|1096.5|1095|1096.5|1095|1096|1095|3
1652712210000|2022-05-16 14:43:30|1096.8|1095.3|1097|1095.3|1097.3|1095.8|1096.8|1095.3|1
1652712220000|2022-05-16 14:43:40|1097.3|1095.5|1095.8|1094.3|1097.3|1095.5|1095.8|1094.3|33
1652712230000|2022-05-16 14:43:50|1095.5|1094|1095.5|1094.3|1095.8|1094.3|1095.5|1094|15
1652712240000|2022-05-16 14:44:00|1095.8|1094|1095.5|1094|1095.8|1094|1095|1093.5|11
1652712250000|2022-05-16 14:44:10|1095.8|1094.3|1095.3|1093.5|1095.8|1094.3|1094.8|1093.3|24
1652712260000|2022-05-16 14:44:20|1095.5|1093.8|1095|1093.5|1095.5|1094|1095|1093.5|16
1652712270000|2022-05-16 14:44:30|1094.8|1093.3|1095.3|1093.5|1095.3|1093.5|1094.8|1093.3|1
1652712280000|2022-05-16 14:44:40|1095|1093.3|1094.8|1093.3|1095|1093.5|1094.8|1093.3|10
1652712290000|2022-05-16 14:44:50|1095|1093.5|1095.5|1094|1095.5|1094|1095|1093.5|6
1652712300000|2022-05-16 14:45:00|1096|1094.3|1096|1094.5|1096|1094.5|1096|1094.3|12
1652712310000|2022-05-16 14:45:10|1096.3|1094.8|1096|1094.5|1096.3|1094.8|1095.8|1094.5|17
1652712320000|2022-05-16 14:45:20|1095.8||1096||1096||1095.8||1
1652712330000|2022-05-16 14:45:30|1095.8||1096||1096.3||1095.8||6
1652712340000|2022-05-16 14:45:40|1096.3|1094.8|1096.3|1094.8|1096.3|1095|1096|1094.8|10
1652712350000|2022-05-16 14:45:50|1096|1094.5|1096.3|1094.5|1096.3|1094.5|1095.8|1094.5|5
1652712360000|2022-05-16 14:46:00|1096|1094.3|1095.8|1094.3|1096|1094.3|1095.8|1094.3|8
1652712370000|2022-05-16 14:46:10|1096|1094.5|1096|1094.5|1096.3|1094.5|1096|1094.5|0
1652712380000|2022-05-16 14:46:20|1096.3|1094.3|1095.3|1093.8|1096.3|1094.3|1095.3|1093.8|11
1652712390000|2022-05-16 14:46:30|1095|1093.5|1094.5|1093|1095|1093.8|1094.5|1093|1
1652712400000|2022-05-16 14:46:40|1094.3|1092.8|1094.3|1092.5|1094.5|1092.8|1094|1092.5|6
1652712410000|2022-05-16 14:46:50|1094.5|1092.8|1094.8|1093|1094.8|1093.3|1094.5|1092.8|1
1652712420000|2022-05-16 14:47:00|1094.5|1093.3|1094.8|1093.3|1094.8|1093.3|1094.5|1093|4
1652712430000|2022-05-16 14:47:10|1094.5|1092.8|1094.3|1092.8|1094.5|1092.8|1094.3|1092.8|2
1652712440000|2022-05-16 14:47:20|1094.5|1093|1094.3|1092.8|1094.5|1093|1094.3|1092.8|12
1652712450000|2022-05-16 14:47:30|1094.5|1091.5|1093.3|1091.5|1094.5|1091.8|1092.5|1090.8|56
1652712460000|2022-05-16 14:47:40|1093.5|1091.8|1093.3|1091.8|1093.8|1092.3|1093.3|1091.5|23
1652712470000|2022-05-16 14:47:50|1093.5|1091.5|1092.5|1091|1093.5|1092|1092.5|1090.8|22
1652712480000|2022-05-16 14:48:00|1092.8|1091.3|1093.3|1091.8|1093.5|1092|1092.8|1091.3|41
1652712490000|2022-05-16 14:48:10|1093.5|1091|1092.8|1091|1093.5|1091|1092.8|1091|4
1652712500000|2022-05-16 14:48:20|1092.5|1090.5|1092.3|1090.5|1092.5|1090.8|1092.3|1090.5|3
1652712510000|2022-05-16 14:48:30|1092|1090.8|1092.3|1090.5|1092.3|1090.8|1092|1090.5|15
1652712520000|2022-05-16 14:48:40|1092|1090.3|1091|1089.8|1092|1090.5|1091|1089.8|2
1652712530000|2022-05-16 14:48:50|1091.3|1090|1091.3|1089.8|1091.5|1090|1091|1089.5|3
1652712540000|2022-05-16 14:49:00|1091|1089.5|1091.3|1089.8|1091.3|1089.8|1091|1089.3|2
1652712550000|2022-05-16 14:49:10|1091|1089.5|1090.3|1088.8|1091|1089.5|1090|1088.8|11
1652712560000|2022-05-16 14:49:20|1090|1088.5|1089.8|1088.3|1090|1088.8|1089.8|1088.3|4
1652712570000|2022-05-16 14:49:30|1089.5|1087.5|1089|1087.5|1089.5|1087.5|1089|1087.3|15
1652712580000|2022-05-16 14:49:40|1088.8|1087.3|1088.8|1087.3|1088.8|1087.5|1087.8|1086.5|89
1652712590000|2022-05-16 14:49:50|1089.3|1087|1088.3|1086.8|1089.3|1087.5|1088.3|1086.8|12
1652712600000|2022-05-16 14:50:00|1088.5|1087|1088.8|1087|1089|1087.5|1088.5|1086.8|6
1652712610000|2022-05-16 14:50:10|1088.5|1086.5|1088.5|1086.8|1088.8|1087|1088|1086.5|4
1652712620000|2022-05-16 14:50:20|1089|1087|1090|1088.3|1090|1088.3|1089|1087|3
1652712630000|2022-05-16 14:50:30|1090.3|1088.5|1090.8|1089.3|1091|1089.3|1090|1088.3|2
1652712640000|2022-05-16 14:50:40|1091|1089.5|1090.5|1089|1091|1089.5|1090.5|1089|2
1652712650000|2022-05-16 14:50:50|1090|1088.5|1090.3|1088.5|1090.3|1088.5|1089.8|1088|7
1652712660000|2022-05-16 14:51:00|1090|1088.3|1090.3|1088.5|1090.5|1088.8|1090|1088.3|3
1652712670000|2022-05-16 14:51:10|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|2
1652712680000|2022-05-16 14:51:20|1090.8|1088.8|1091.3|1089.5|1091.3|1089.5|1090.5|1088.8|5
1652712690000|2022-05-16 14:51:30|1091|1090|1090.8|1089.3|1091.3|1090|1090.8|1089.3|5
1652712700000|2022-05-16 14:51:40|1091.3|1089.5|1091.5|1089.8|1091.5|1090|1091.3|1089.5|1
1652712710000|2022-05-16 14:51:50|1091.8|1090|1092.3|1090.8|1092.5|1091|1091.5|1089.8|19
1652712720000|2022-05-16 14:52:00|1092|1090.5|1091.5|1090|1092|1090.8|1091.5|1090|8
1652712730000|2022-05-16 14:52:10|1091.8|1090.3|1092|1090.5|1092|1090.5|1091.8|1090.3|1
1652712740000|2022-05-16 14:52:20|1092.5|1091|1093.5|1091.8|1093.5|1092|1092.5|1091|10
1652712750000|2022-05-16 14:52:30|1093.3|1092.3|1093.5|1091.8|1093.8|1092.3|1093.3|1091.8|10
1652712760000|2022-05-16 14:52:40|1094|1092.3|1094.3|1092.8|1094.3|1092.8|1094|1092.3|61
1652712770000|2022-05-16 14:52:50|1094|1092.5|1094.3|1092.8|1094.3|1092.8|1093.8|1092.5|6
1652712780000|2022-05-16 14:53:00|1094|1092.5|1094|1092.5|1094.3|1092.8|1094|1092.5|6
1652712790000|2022-05-16 14:53:10|1093.3|1091.8|1094|1092.3|1094|1092.3|1092.8|1091.3|11
1652712800000|2022-05-16 14:53:20|1093.8|1091.8|1093.5|1091.8|1093.8|1092|1093.5|1091.8|14
1652712810000|2022-05-16 14:53:30|1093.3|1091.3|1092.3|1090.8|1093.3|1091.3|1092.3|1090.8|4
1652712820000|2022-05-16 14:53:40|1092.5|1091|1092.5|1091|1092.5|1091|1091.8|1090|3
1652712830000|2022-05-16 14:53:50|1092.8|1091.3|1093|1091.5|1093|1091.5|1092.8|1091.3|26
1652712840000|2022-05-16 14:54:00|1093.3|1091.8|1093.3|1091.8|1093.5|1091.8|1093|1091.8|1
1652712850000|2022-05-16 14:54:10|1093|1091.5|1092.3|1090.8|1093|1091.5|1092|1090.3|9
1652712860000|2022-05-16 14:54:20|1092.8|1091|1092.8|1091|1092.8|1091|1092.5|1091|1
1652712870000|2022-05-16 14:54:30|1092.5|1091.3|1092.8|1091.3|1092.8|1091.3|1092.3|1090.8|1
1652712880000|2022-05-16 14:54:40|1093.3|1091.5|1092.5|1091|1093.3|1091.5|1092.5|1091|4
1652712890000|2022-05-16 14:54:50|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|1091.5|1089.8|2
1652712900000|2022-05-16 14:55:00|1092|1090.8|1091.3|1089.8|1092|1090.8|1091.3|1089.8|1
1652712910000|2022-05-16 14:55:10|1092|1089.5|1092|1090.5|1092.3|1090.8|1092|1089.5|1
1652712920000|2022-05-16 14:55:20||1090.3||1090.3||1090.3||1090.3|1
1652712930000|2022-05-16 14:55:30|1091.8|1090.5|1091.8|1090|1092.3|1090.5|1091.5|1090|6
1652712940000|2022-05-16 14:55:40|1091.5|1090.3|1091.3|1089.8|1091.5|1090.3|1091.3|1089.8|0
1652712950000|2022-05-16 14:55:50|1092.3|1090.5|1092|1090.3|1092.3|1090.5|1091.8|1090.3|14
1652712960000|2022-05-16 14:56:00|1091.8|1090|1092.3|1090.8|1092.3|1090.8|1091.8|1090|2
1652712970000|2022-05-16 14:56:10|1091.5|1089.8|1091|1089.5|1091.5|1089.8|1091|1089.3|29
1652712980000|2022-05-16 14:56:20|1091.5|1090|1091.8|1090|1091.8|1090|1091.3|1089.5|5
1652712990000|2022-05-16 14:56:30|1091.5|1089|1090.5|1089|1091.5|1089|1090.5|1088.8|19
1652713000000|2022-05-16 14:56:40|1090|1088.3|1089.8|1088|1090|1088.5|1089.8|1088|6
1652713010000|2022-05-16 14:56:50|1089.5|1087.5|1089.3|1087.5|1089.8|1088.3|1088.3|1086.8|18
1652713020000|2022-05-16 14:57:00|1089.5|1087.8|1088.5|1086.8|1090|1088.3|1087.8|1086|25
1652713030000|2022-05-16 14:57:10|1088.8|1087|1089|1087.3|1089.8|1088|1088.5|1086.8|12
1652713040000|2022-05-16 14:57:20|1088.5|1086.8|1090.3|1088.5|1090.3|1088.8|1088.5|1086.8|19
1652713050000|2022-05-16 14:57:30|1090.8|1089|1090.8|1089|1090.8|1089.3|1090.3|1088.5|2
1652713060000|2022-05-16 14:57:40|1091.3|1089.3|1090.8|1089|1091.3|1089.5|1090.8|1089|3
1652713070000|2022-05-16 14:57:50||1089.3||1089||1089.3||1089|1
1652713080000|2022-05-16 14:58:00|1091.3|1089.3|1091.3|1089.5|1091.3|1089.8|1091|1089.3|5
1652713090000|2022-05-16 14:58:10|1091|1090|1091.8|1090|1091.8|1090|1091|1089.8|1
1652713100000|2022-05-16 14:58:20|1092|1090.3|1093.3|1091.5|1093.5|1091.8|1092|1090.3|8
1652713110000|2022-05-16 14:58:30|1093.5|1091.8|1092|1090.3|1093.5|1091.8|1092|1090.3|13
1652713120000|2022-05-16 14:58:40|1092.3|1090.5|1092.3|1090.8|1092.3|1090.8|1092.3|1090.3|1
1652713130000|2022-05-16 14:58:50|1092|1090.3|1091.8|1090.3|1092|1090.3|1091.8|1090|3
1652713140000|2022-05-16 14:59:00|1092|1090.5|1091.5|1089.8|1092|1090.5|1091|1089.5|9
1652713150000|2022-05-16 14:59:10|1091.3|1090|1091.3|1089.5|1091.3|1090|1091.3|1089.5|0
1652713160000|2022-05-16 14:59:20|1091.5|1089.8|1091.8|1090|1092|1090.3|1091.5|1089.8|3
1652713170000|2022-05-16 14:59:30|1091.5|1089.8|1091.3|1089.5|1091.5|1089.8|1090.8|1089.3|4
1652713180000|2022-05-16 14:59:40|1091|1089.8|1090.3|1088.5|1091.3|1089.8|1090.3|1088.5|11
1652713190000|2022-05-16 14:59:50|1090|1088.8|1089.8|1088.3|1090.3|1088.8|1089.8|1088|2
1652713200000|2022-05-16 15:00:00|1090|1088|1090|1088.5|1090.3|1088.5|1090|1088|2
1652713210000|2022-05-16 15:00:10|1089.3|1087.5|1089.8|1088.3|1089.8|1088.3|1089|1087.3|20
1652713220000|2022-05-16 15:00:20|1089.5|1088|1089.3|1087.5|1089.5|1088|1089.3|1087.5|2
1652713230000|2022-05-16 15:00:30|1089|1087.3|1088.8|1087.3|1089.3|1087.5|1088.8|1087|3
1652713240000|2022-05-16 15:00:40|1089|1087.5|1088.8|1087.3|1089|1087.5|1088.8|1087|1
1652713250000|2022-05-16 15:00:50|1088.5|1087|1087.5|1085.5|1088.5|1087|1087.3|1085.5|9
1652713260000|2022-05-16 15:01:00|1087.3|1085.8|1087.5|1085.8|1087.5|1086|1087.3|1085.5|3
1652713270000|2022-05-16 15:01:10|1087.8|1086.3|1087.5|1086|1088|1086.5|1087.5|1086|1
1652713280000|2022-05-16 15:01:20|1087.3|1085.5|1086.5|1085|1087.3|1085.8|1086.5|1085|5
1652713290000|2022-05-16 15:01:30|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.5|1085|4
1652713300000|2022-05-16 15:01:40|1086.5|1084.8|1086.8|1085.3|1086.8|1085.3|1086.3|1084.8|75
1652713310000|2022-05-16 15:01:50|1086.5|1085|1087|1085.3|1087.5|1085.8|1086.5|1085|2
1652713320000|2022-05-16 15:02:00|1086.8|1085.5|1086.8|1085|1086.8|1085.5|1086.3|1084.8|3
1652713330000|2022-05-16 15:02:10|1086.5|1084.8|1086.5|1084.8|1086.5|1085|1086.3|1084.8|1
1652713340000|2022-05-16 15:02:20|1086.3|1085.3|1087|1085.5|1087|1085.5|1086.3|1085.3|1
1652713350000|2022-05-16 15:02:30|1086.8|1085.3|1085.8|1084.3|1087|1085.3|1085.8|1084.3|48
1652713360000|2022-05-16 15:02:40|1086.3|1084.8|1086|1084.3|1086.5|1084.8|1085.8|1084|2
1652713370000|2022-05-16 15:02:50|1085.8|1084|1085.5|1084|1085.8|1084.3|1085.3|1083.8|2
1652713380000|2022-05-16 15:03:00|1085.3|1083.8|1085.8|1084.3|1085.8|1084.3|1085|1083.5|31
1652713390000|2022-05-16 15:03:10|1085.5|1084|1085.5|1084|1085.8|1084|1085.5|1084|3
1652713400000|2022-05-16 15:03:20|1085.8|1083.5|1085.5|1084|1085.8|1084.3|1085.3|1083.5|3
1652713410000|2022-05-16 15:03:30|1086|1084.3|1086|1084.3|1086|1084.8|1085.8|1084|3
1652713420000|2022-05-16 15:03:40|1085.8|1084|1086|1084.3|1086|1084.5|1085.5|1084|3
1652713430000|2022-05-16 15:03:50|1085.8|1083.8|1085.8|1084.3|1086|1084.5|1085.5|1083.8|7
1652713440000|2022-05-16 15:04:00|1086|1084.5|1086.3|1084.5|1086.5|1084.8|1086|1084.5|0
1652713450000|2022-05-16 15:04:10|1086|1084.3|1086.5|1085|1086.5|1085|1085.8|1084.3|2
1652713460000|2022-05-16 15:04:20|1086.3|1084.8|1086.5|1085|1086.5|1085|1086.3|1084.8|3
1652713470000|2022-05-16 15:04:30|1086.8|1084.8|1086.8|1085|1086.8|1085|1086.5|1084.8|1
1652713480000|2022-05-16 15:04:40|1086.5|1084.8|1087|1085.5|1087|1085.5|1086.5|1084.8|6
1652713490000|2022-05-16 15:04:50|1088.3|1086.5|1087.8|1086|1088.3|1086.5|1087.8|1086|26
1652713500000|2022-05-16 15:05:00|1088|1086.3|1088.5|1087|1088.8|1087|1087.8|1086|4
1652713510000|2022-05-16 15:05:10|1089|1087.5|1088.8|1087|1089|1087.5|1088.3|1086.5|9
1652713520000|2022-05-16 15:05:20|1088.5|1087.5|1089|1087.3|1089|1087.5|1088.5|1087.3|1
1652713530000|2022-05-16 15:05:30|1088.8|1087|1089.3|1087.5|1089.3|1087.5|1088.8|1087|4
1652713540000|2022-05-16 15:05:40|1089|1087.8|1089|1087.5|1089|1087.8|1088.5|1087.3|1
1652713550000|2022-05-16 15:05:50|1089.3|1087.8|1088.5|1086.8|1089.3|1087.8|1088.5|1086.8|3
1652713560000|2022-05-16 15:06:00|1088.3|1086.3|1086.8|1085|1088.3|1086.3|1086.8|1085|8
1652713570000|2022-05-16 15:06:10|1087.3|1085.5|1087.3|1085.8|1087.5|1086|1087.3|1085.5|3
1652713580000|2022-05-16 15:06:20|1088|1086.5|1087.5|1085.8|1088.5|1086.8|1087.5|1085.8|10
1652713590000|2022-05-16 15:06:30|1088.8|1087|1088.8|1087.3|1088.8|1087.3|1088.5|1087|30
1652713600000|2022-05-16 15:06:40|1089|1086.8|1088.5|1087|1089|1087.3|1088.5|1086.8|2
1652713610000|2022-05-16 15:06:50|1088.3|1086.8|1089|1087.3|1089|1087.3|1088.3|1086.8|2
1652713620000|2022-05-16 15:07:00|1088.8|1087|1089.3|1087.5|1089.3|1087.5|1088.5|1086.8|3
1652713630000|2022-05-16 15:07:10|1089.5|1087.8|1089|1087.5|1089.8|1088|1089|1087.5|1
1652713640000|2022-05-16 15:07:20|1088.8|1087|1088.8|1087|1089.3|1087|1088.8|1087|2
1652713650000|2022-05-16 15:07:30|1088.5|1086.8|1089.3|1087.5|1089.3|1087.5|1088.5|1086.8|2
1652713660000|2022-05-16 15:07:40|1089|1087.3|1089.8|1087.8|1089.8|1088|1089|1087.3|0
1652713670000|2022-05-16 15:07:50|1089.5|1087.5|1089|1087.3|1089.5|1087.8|1089|1087.3|2
1652713680000|2022-05-16 15:08:00|1088.8|1087.5|1089.8|1088.3|1090|1088.3|1088.8|1087.3|2
1652713690000|2022-05-16 15:08:10|1089.5|1087.8|1089.5|1088|1089.8|1088|1089.5|1087.8|3
1652713700000|2022-05-16 15:08:20|1089.3|1087.8|1088.8|1087|1089.3|1087.8|1088.8|1087|2
1652713710000|2022-05-16 15:08:30|1088.5|1086.8|1088.5|1087|1089|1087.3|1088.3|1086.8|1
1652713720000|2022-05-16 15:08:40|1088.3|1086.8|1088.5|1086.8|1088.5|1086.8|1088.3|1086.3|0
1652713730000|2022-05-16 15:08:50|1088.3|1086.5|1087.5|1085.8|1088.3|1086.8|1087.5|1085.8|8
1652713740000|2022-05-16 15:09:00|1087.8|1086|1087.3|1085.8|1087.8|1086.3|1087.3|1085.8|0
1652713750000|2022-05-16 15:09:10||1085.5||1085.8||1085.8||1085.5|1
1652713760000|2022-05-16 15:09:20|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|4
1652713770000|2022-05-16 15:09:30|1087.5|1085.8|1087.5|1086|1087.5|1086|1087.5|1085.8|0
1652713780000|2022-05-16 15:09:40|1087.3|1085.8|1087.5|1086|1087.5|1086|1087.3|1085.8|1
1652713790000|2022-05-16 15:09:50|1087.8|1086.3|1088.8|1087.3|1089|1087.3|1087.8|1086|5
1652713800000|2022-05-16 15:10:00|1088.5|1086.8|1088.8|1087.3|1088.8|1087.3|1088.3|1086.8|3
1652713810000|2022-05-16 15:10:10|1088.5|1087|1087.8|1086.3|1088.5|1087|1087.8|1086.3|8
1652713820000|2022-05-16 15:10:20|1087.5|1086.5|1088|1086.3|1088.3|1086.5|1087.5|1086.3|5
1652713830000|2022-05-16 15:10:30|1087.8||1087.8||1087.8||1087.8||2
1652713840000|2022-05-16 15:10:40|1088|1086.5|1087.8|1086.3|1088|1086.5|1087.8|1086.3|2
1652713850000|2022-05-16 15:10:50|1088|1085.5|1087.3|1085.5|1088|1085.5|1087.3|1085.5|22
1652713860000|2022-05-16 15:11:00|1088.3|1085.8|1088.3|1086.8|1088.3|1086.8|1088.3|1085.8|13
1652713870000|2022-05-16 15:11:10|1088|1086|1087.8|1086|1088.3|1086.3|1087.8|1086|4
1652713880000|2022-05-16 15:11:20|1087.5|1086.3|1088.3|1086.5|1088.5|1086.5|1087.5|1085.8|2
1652713890000|2022-05-16 15:11:30|1088|1086.3|1088|1086.3|1088|1086.5|1088|1086.3|0
1652713900000|2022-05-16 15:11:40|1087.8|1086|1088.5|1086.8|1088.5|1086.8|1087.8|1086|1
1652713910000|2022-05-16 15:11:50|1089|1087.3|1088.3|1086.8|1089|1087.3|1088.3|1086.5|5
1652713920000|2022-05-16 15:12:00|1088.5|1087|1088.8|1087|1089|1087.3|1088.3|1086.8|6
1652713930000|2022-05-16 15:12:10|1089|1087.3|1089|1087.3|1089|1087.5|1089|1087|1
1652713940000|2022-05-16 15:12:20|1089.5|1087.5|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|3
1652713950000|2022-05-16 15:12:30|1089|1088|1089.5|1087.8|1089.5|1088|1089|1087.8|2
1652713960000|2022-05-16 15:12:40|1090.5|1088|1090.3|1088.5|1090.5|1088.8|1090.3|1088|10
1652713970000|2022-05-16 15:12:50|1090|1088.3|1090.3|1088.8|1090.3|1088.8|1090|1088.3|2
1652713980000|2022-05-16 15:13:00|1090|1088.5|1090.3|1088.5|1090.5|1088.8|1090|1088.5|3
1652713990000|2022-05-16 15:13:10|1090.5|1088.8|1090.3|1088.8|1090.5|1088.8|1090.3|1088.5|0
1652714000000|2022-05-16 15:13:20|1091|1089.5|1091.3|1089.5|1091.5|1089.8|1091|1089.5|12
1652714010000|2022-05-16 15:13:30|1091|1089.3|1090.8|1089.3|1091|1089.5|1090.8|1089|3
1652714020000|2022-05-16 15:13:40|1091|1089|1091.3|1089.5|1091.5|1089.8|1090.8|1089|1
1652714030000|2022-05-16 15:13:50|1091.5|1089.8|1091.5|1089.8|1091.8|1089.8|1091.5|1089.5|1
1652714040000|2022-05-16 15:14:00|1091.8|1090|1091.8|1090|1091.8|1090|1091.5|1089.8|1
1652714050000|2022-05-16 15:14:10|1091.5|1089.8|1091.8|1090|1091.8|1090|1091.3|1089.8|1
1652714060000|2022-05-16 15:14:20|1092.3|1090.3|1092|1090.5|1092.3|1090.8|1092|1090.3|0
1652714070000|2022-05-16 15:14:30|1091.8|1090.3|1092|1090.3|1092.3|1090.8|1091.8|1090.3|1
1652714080000|2022-05-16 15:14:40|1092.3|1090.5|1092.3|1090.5|1092.3|1090.8|1092.3|1090.5|1
1652714090000|2022-05-16 15:14:50|1092.8|1091.3|1093|1091.5|1093|1091.5|1092.8|1091.3|0
1652714100000|2022-05-16 15:15:00|1093.5|1091.8|1093.8|1092.3|1094|1092.5|1093.5|1091.8|4
1652714110000|2022-05-16 15:15:10|1094||1093.8||1094||1093.8||0
1652714120000|2022-05-16 15:15:20|1093.5|1092.5|1094.3|1092.8|1094.5|1092.8|1093.5|1092.5|7
1652714130000|2022-05-16 15:15:30|1094.8|1093|1095.5|1093.8|1095.5|1094|1094.8|1093|5
1652714140000|2022-05-16 15:15:40|1095.3|1093.5|1095.5|1093.8|1095.5|1093.8|1095.3|1093.5|0
1652714150000|2022-05-16 15:15:50|1095.3|1093.5|1094|1092.3|1095.3|1093.5|1093.8|1092|14
1652714160000|2022-05-16 15:16:00|1094.8|1092.5|1094.5|1093|1094.8|1093|1094.3|1092.3|13
1652714170000|2022-05-16 15:16:10|1094.3|1092.5|1093|1091.3|1094.3|1092.5|1092.5|1090.8|16
1652714180000|2022-05-16 15:16:20|1093.5|1091.5|1093.3|1091.5|1093.5|1091.8|1093.3|1091.3|3
1652714190000|2022-05-16 15:16:30|1093|1091.8|1093.8|1092.3|1094.3|1092.5|1093|1091.8|7
1652714200000|2022-05-16 15:16:40|1094|1092.5|1094.5|1093|1094.5|1093|1094|1092.5|28
1652714210000|2022-05-16 15:16:50|1094.3|1092.8|1094|1092.5|1094.5|1093|1094|1092.5|3
1652714220000|2022-05-16 15:17:00|1094.3|1092.8|1095.3|1093.5|1095.5|1093.8|1094.3|1092.5|2
1652714230000|2022-05-16 15:17:10|1095|1093.3|1095|1093.3|1095.3|1093.3|1095|1093.3|0
1652714240000|2022-05-16 15:17:20|1095.3|1093.5|1095.3|1093.3|1095.5|1094|1095.3|1093.3|3
1652714250000|2022-05-16 15:17:30|1095.5|1093.5|1095.5|1093.8|1095.5|1094|1095|1093.5|13
1652714260000|2022-05-16 15:17:40|1095.3|1093.5|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|5
1652714270000|2022-05-16 15:17:50|1095.5|1094|1096.3|1094.5|1096.3|1094.8|1095.5|1094|6
1652714280000|2022-05-16 15:18:00|1096|1095|1096.5|1094.8|1096.5|1095|1096|1094.5|6
1652714290000|2022-05-16 15:18:10|1096.3|1095|1096.5|1094.8|1096.5|1095|1096.3|1094.8|1
1652714300000|2022-05-16 15:18:20|1096.3||1096.3||1096.5||1096.3||1
1652714310000|2022-05-16 15:18:30|1096.5|1094.3|1095.8|1094.3|1096.5|1094.3|1095.8|1094.3|11
1652714320000|2022-05-16 15:18:40|1095.5|1093.8|1095.8|1094|1095.8|1094|1095.5|1093.8|9
1652714330000|2022-05-16 15:18:50|1095.5|1093.8|1094.3|1092.5|1095.8|1093.8|1094.3|1092.5|4
1652714340000|2022-05-16 15:19:00|1094|1092.3|1095.3|1093.8|1095.3|1093.8|1093.8|1092|3
1652714350000|2022-05-16 15:19:10|1095|1093.5|1095|1093.5|1095.3|1093.8|1095|1093.5|1
1652714360000|2022-05-16 15:19:20|1094.8|1094|1095.8|1094|1095.8|1094.3|1094.8|1094|3
1652714370000|2022-05-16 15:19:30|1094.8|1093|1094.3|1092.8|1094.8|1093|1094.3|1092.5|5
1652714380000|2022-05-16 15:19:40|1094.5||1094.3||1094.5||1094.3||1
1652714390000|2022-05-16 15:19:50|1094.8|1093|1095|1093.3|1095|1093.3|1094.5|1092.8|4
1652714400000|2022-05-16 15:20:00|1095.3|1093.5|1094.5|1092.8|1095.5|1093.8|1094.3|1092.5|2
1652714410000|2022-05-16 15:20:10|1094.3|1093|1094.5|1092.8|1094.5|1093|1094.3|1092.8|2
1652714420000|2022-05-16 15:20:20|1094.3|1092.5|1094|1092.5|1094.3|1092.5|1093.8|1092|3
1652714430000|2022-05-16 15:20:30|1094.5|1092.8|1094.5|1092.5|1094.8|1093|1094.3|1092.5|0
1652714440000|2022-05-16 15:20:40|1094.3|1092.8|1094|1092.5|1094.3|1092.8|1094|1092.3|0
1652714450000|2022-05-16 15:20:50|1094.5|1092.3|1094.5|1093|1094.8|1093|1094.5|1092.3|15
1652714460000|2022-05-16 15:21:00|1094.3|1092.8|1094.8|1093|1095.3|1093.5|1094.3|1092.5|1
1652714470000|2022-05-16 15:21:10|1095|1093.3|1094.8|1093.3|1095|1093.5|1094.5|1093|1
1652714480000|2022-05-16 15:21:20|1095.3|1093.5|1094.8|1093|1095.3|1093.5|1094.8|1093|2
1652714490000|2022-05-16 15:21:30|1094.5|1093.3|1095|1093.3|1095|1093.3|1094.5|1093|11
1652714500000|2022-05-16 15:21:40|1094.8|1093|1094.8|1093.3|1094.8|1093.3|1094.8|1093|3
1652714510000|2022-05-16 15:21:50|1094.5||1094.8||1094.8||1094.5||1
1652714520000|2022-05-16 15:22:00|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095|1093.3|8
1652714530000|2022-05-16 15:22:10|1095.5|1094|1096|1094.3|1096.3|1094.3|1095.5|1093.8|6
1652714540000|2022-05-16 15:22:20|1095.8||1095.8||1096||1095.8||1
1652714550000|2022-05-16 15:22:30||1094||1094||1094||1094|3
1652714560000|2022-05-16 15:22:40|1096|1094.3|1095.5|1094|1096|1094.3|1095.5|1094|4
1652714570000|2022-05-16 15:22:50|1095.8|1094.3|1095.8|1094.3|1096|1094.3|1095.8|1094.3|2
1652714580000|2022-05-16 15:23:00|1095.5|1093.8|1094|1092.5|1095.5|1093.8|1093.8|1092.3|18
1652714590000|2022-05-16 15:23:10|1094.3|1092.8|1093.8|1092|1094.3|1092.8|1093.8|1092|8
1652714600000|2022-05-16 15:23:20|1094|1092.3|1094.3|1092.8|1094.5|1092.8|1094|1092.3|2
1652714610000|2022-05-16 15:23:30|1094|1092.5|1094.3|1092.5|1094.3|1092.5|1094|1092.3|3
1652714620000|2022-05-16 15:23:40|1094|1092|1093.8|1092|1094|1092|1093.8|1092|2
1652714630000|2022-05-16 15:23:50|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|1093.3|1091.8|1
1652714640000|2022-05-16 15:24:00|1093.3|1091.5|1093.3|1091.8|1093.3|1091.8|1092.8|1091.3|6
1652714650000|2022-05-16 15:24:10|1093|1091.3|1093|1091.3|1093|1091.3|1093|1091.3|2
1652714660000|2022-05-16 15:24:20|1092.8|1091.5|1092.8|1091.3|1092.8|1091.5|1092.8|1091.3|7
1652714670000|2022-05-16 15:24:30|1093|1091.5|1093.5|1092|1093.5|1092|1093|1091.3|28
1652714680000|2022-05-16 15:24:40|1094|1092.3|1094.8|1093|1094.8|1093|1094|1092.3|3
1652714690000|2022-05-16 15:24:50|1095|1093.3|1094.5|1093|1095|1093.3|1094.5|1093|1
1652714700000|2022-05-16 15:25:00|1094|1092.5|1094|1092.5|1094|1092.5|1093.8|1092|30
1652714710000|2022-05-16 15:25:10|1093.8|1092|1093.3|1091.8|1093.8|1092|1093.3|1091.5|5
1652714720000|2022-05-16 15:25:20|1093|1091.5|1092.8|1091.3|1093|1091.5|1092.8|1091.3|31
1652714730000|2022-05-16 15:25:30|1092.5|1091|1092.8|1091|1092.8|1091.3|1092.5|1091|4
1652714740000|2022-05-16 15:25:40|1093|1091.3|1093.5|1091.8|1093.8|1092.3|1093|1091.3|1
1652714750000|2022-05-16 15:25:50|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093|1091.3|0
1652714760000|2022-05-16 15:26:00|1093|1091.3|1093.5|1092|1093.5|1092|1092.8|1091.3|16
1652714770000|2022-05-16 15:26:10|1093.3|1091.5|1092.8|1091.3|1093.3|1091.5|1092.8|1091|5
1652714780000|2022-05-16 15:26:20|||||||||1
1652714790000|2022-05-16 15:26:30|1092.5|1091|1092.3|1090.8|1092.8|1091|1092.3|1090.8|87
1652714800000|2022-05-16 15:26:40|1092|1090.5|1091.5|1090|1092|1090.5|1091.5|1090|13
1652714810000|2022-05-16 15:26:50|1091.3|1089.8|1091.5|1089.8|1091.5|1089.8|1091|1089.3|12
1652714820000|2022-05-16 15:27:00|1091.3|1089.5|1091.3|1089.8|1091.3|1089.8|1090.8|1089.3|2
1652714830000|2022-05-16 15:27:10|1091|1089.5|1090.8|1089.3|1091|1089.5|1090.5|1088.8|5
1652714840000|2022-05-16 15:27:20|1091|1089.5|1091|1089.5|1091|1089.5|1090.8|1089|1
1652714850000|2022-05-16 15:27:30|1090.8|1089.3|1090.8|1089.3|1090.8|1089.5|1090.5|1089|1
1652714860000|2022-05-16 15:27:40|1090.5|1089|1090.3|1089|1090.5|1089|1090.3|1088.8|6
1652714870000|2022-05-16 15:27:50|1090.5|1088.8|1090.8|1089|1090.8|1089.3|1090.3|1088.8|2
1652714880000|2022-05-16 15:28:00|1091|1089.3|1092.8|1091.3|1093|1091.5|1091|1089.3|17
1652714890000|2022-05-16 15:28:10|1092.5|1090.8|1093.3|1091.8|1093.3|1091.8|1092.5|1090.8|36
1652714900000|2022-05-16 15:28:20|1093.5|1092|1093.8|1092|1093.8|1092.3|1093.3|1091.8|16
1652714910000|2022-05-16 15:28:30|1093.5|1092.3|1092.8|1091.3|1093.8|1092.3|1092.8|1091.3|38
1652714920000|2022-05-16 15:28:40|1093|1091.5|1093.8|1092.3|1093.8|1092.3|1093|1091.5|2
1652714930000|2022-05-16 15:28:50|1094|1092.5|1093.8|1092.3|1094.3|1092.8|1093.8|1092.3|16
1652714940000|2022-05-16 15:29:00|1094|1092|1094.8|1093.3|1094.8|1093.3|1094|1092|25
1652714950000|2022-05-16 15:29:10|1095|1093|1094.8|1093.3|1095.3|1093.8|1094.5|1093|10
1652714960000|2022-05-16 15:29:20|1095|1093.5|1094.8|1093.3|1095|1093.8|1094.3|1092.8|23
1652714970000|2022-05-16 15:29:30|1095|1093.8|1095.8|1094.3|1096|1094.3|1094.8|1093.8|55
1652714980000|2022-05-16 15:29:40|1096|1094.5|1096.3|1094.8|1096.3|1095|1095.8|1094.3|31
1652714990000|2022-05-16 15:29:50|1096.8|1095.3|1095.3|1093.5|1096.8|1095.3|1095.3|1093.5|71
1652715000000|2022-05-16 15:30:00|1095|1093|1095|1093.5|1095.3|1093.8|1094.8|1092.8|11
1652715010000|2022-05-16 15:30:10|1094.8|1093|1094.3|1092.8|1094.8|1093|1094.3|1092.8|8
1652715020000|2022-05-16 15:30:20|1094.8|1093|1095|1093.3|1095.5|1093.8|1094.8|1093|19
1652715030000|2022-05-16 15:30:30|1094.8|1093.5|1095|1093.5|1095|1093.5|1094.8|1093.3|1
1652715040000|2022-05-16 15:30:40|1094.8|1093.3|1094.5|1092.8|1095|1093.3|1094.3|1092.5|11
1652715050000|2022-05-16 15:30:50|1094.3||1094.3||1094.3||1094.3||0
1652715060000|2022-05-16 15:31:00|1094.5|1093|1095.5|1094|1095.5|1094|1094.5|1093|3
1652715070000|2022-05-16 15:31:10|1095.8|1093.8|1095.3|1093.8|1095.8|1094|1095.3|1093.5|6
1652715080000|2022-05-16 15:31:20|1094.5|1093.5|1094.5|1092.8|1094.5|1093.5|1093.8|1092.3|24
1652715090000|2022-05-16 15:31:30|1093.8|1092.5|1094.3|1092.8|1094.5|1092.8|1093.8|1092.5|12
1652715100000|2022-05-16 15:31:40|1093.5|1092.5|1093.8|1092|1094|1092.5|1093|1091.5|4
1652715110000|2022-05-16 15:31:50|1094|1092.3|1093.5|1092|1094.5|1092.8|1093.3|1091.8|6
1652715120000|2022-05-16 15:32:00|1094|1092.5|1093.3|1091.5|1094.3|1092.5|1093.3|1091.5|3
1652715130000|2022-05-16 15:32:10|1093.5|1091.8|1093.3|1091.8|1093.5|1091.8|1093.3|1091.5|0
1652715140000|2022-05-16 15:32:20|1093.8|1092|1093.5|1092|1093.8|1092|1093.5|1092|1
1652715150000|2022-05-16 15:32:30|1093.3|1091.8|1093.3|1091.5|1093.3|1091.8|1092.8|1091|1
1652715160000|2022-05-16 15:32:40|1093|1091.3|1093|1091.3|1093|1091.3|1093|1091.3|0
1652715170000|2022-05-16 15:32:50|1092.8|1091|1092|1090.3|1092.8|1091|1092|1090.3|4
1652715180000|2022-05-16 15:33:00|1091.8|1090.5|1092.3|1090.8|1092.3|1090.8|1091.8|1090.3|2
1652715190000|2022-05-16 15:33:10|1092.5||1092.5||1092.5||1092.5||0
1652715200000|2022-05-16 15:33:20|1092.3|1090.5|1092.5|1090.8|1092.5|1090.8|1092|1090.5|1
1652715210000|2022-05-16 15:33:30|1092.8|1091|1092.5|1090.8|1092.8|1091|1092.5|1090.8|5
1652715220000|2022-05-16 15:33:40|1092.3|1090.5|1092.8|1091|1092.8|1091|1092.3|1090.5|1
1652715230000|2022-05-16 15:33:50|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|2
1652715240000|2022-05-16 15:34:00|1092.3|1091|1092.3|1090.8|1092.3|1091|1092.3|1090.8|2
1652715250000|2022-05-16 15:34:10|1092.5|1091.3|1092.5|1090.8|1092.8|1091.3|1092.3|1090.8|2
1652715260000|2022-05-16 15:34:20|1092.3|1090.5|1092.3|1090.5|1092.3|1090.8|1092.3|1090.5|1
1652715270000|2022-05-16 15:34:30|1092|1090.3|1092.5|1090.8|1092.5|1090.8|1091.8|1090.3|1
1652715280000|2022-05-16 15:34:40|1092.8|1091|1091.8|1090|1092.8|1091|1091.5|1089.8|1
1652715290000|2022-05-16 15:34:50|1091.5|1090.3|1092|1090.3|1092|1090.3|1091.5|1090|5
1652715300000|2022-05-16 15:35:00|1091.8|1090|1092|1090.5|1092|1090.5|1091.8|1090|3
1652715310000|2022-05-16 15:35:10|1091.8|1090.3|1091.5|1089.5|1091.8|1090.3|1090.8|1089|4
1652715320000|2022-05-16 15:35:20|1091.8|1090|1091|1089.3|1092|1090|1091|1089.3|1
1652715330000|2022-05-16 15:35:30|1090.8|1089|1089.8|1088|1091|1089|1089.8|1087.8|33
1652715340000|2022-05-16 15:35:40|1090.3|1088.3|1090|1088.3|1090.5|1088.8|1090|1088.3|14
1652715350000|2022-05-16 15:35:50|||||||||1
1652715360000|2022-05-16 15:36:00|1089.8|1088.5|1090.8|1089|1090.8|1089|1089.8|1088.5|2
1652715370000|2022-05-16 15:36:10|1090.5|1089.3|1090.8|1089.3|1090.8|1089.3|1090.5|1089.3|0
1652715380000|2022-05-16 15:36:20|1091|1089|1090.8|1089|1091|1089|1090.3|1088.3|3
1652715390000|2022-05-16 15:36:30||1089.3||1089||1089.3||1088.8|1
1652715400000|2022-05-16 15:36:40|1091|1089.3|1091.3|1089.5|1091.3|1089.5|1091|1089.3|0
1652715410000|2022-05-16 15:36:50|1091.5|1089.8|1091.8|1090|1091.8|1090|1091.5|1089.5|1
1652715420000|2022-05-16 15:37:00|1091.5|1090.8|1091.8|1090|1092.3|1090.8|1091.5|1090|5
1652715430000|2022-05-16 15:37:10|1092|1090.3|1092.8|1091|1092.8|1091|1092|1090|0
1652715440000|2022-05-16 15:37:20|1092.5|1090.5|1092.8|1091|1092.8|1091|1092.3|1090.5|1
1652715460000|2022-05-16 15:37:40|1092.5|1091.3|1092.8|1091|1092.8|1091.3|1092.5|1091|1
1652715470000|2022-05-16 15:37:50|1093|1091.3|1093|1091.3|1093|1091.3|1092.8|1091.3|5
1652715480000|2022-05-16 15:38:00|1092.8|1091|1092.5|1091|1093|1091|1092.5|1091|3
1652715490000|2022-05-16 15:38:10|1092.3|1090.8|1092.3|1090.8|1092.5|1090.8|1092.3|1090.8|2
1652715500000|2022-05-16 15:38:20|1092.8|1091|1092.8|1091|1092.8|1091|1092.5|1091|1
1652715510000|2022-05-16 15:38:30|1093.3|1091.3|1093.3|1091.5|1093.3|1091.5|1093|1091.3|2
1652715520000|2022-05-16 15:38:40|1093.5||1093.3||1093.5||1093.3||0
1652715530000|2022-05-16 15:38:50|1093|1091.3|1092.5|1090.8|1093.3|1091.3|1092.5|1090.8|2
1652715550000|2022-05-16 15:39:10|1092.3|1091|1093|1091.3|1093|1091.3|1092.3|1091|1
1652715560000|2022-05-16 15:39:20|1092.8|1091|1093|1091.3|1093.3|1091.8|1092.8|1091|2
1652715570000|2022-05-16 15:39:30|1093.3|1091.5|1094.3|1092.8|1094.5|1092.8|1093.3|1091.5|10
1652715580000|2022-05-16 15:39:40|1094|1092.3|1094.5|1093|1094.8|1093|1093.8|1092|5
1652715590000|2022-05-16 15:39:50|1094.8|1092.8|1094.3|1092.5|1094.8|1092.8|1094.3|1092.5|2
1652715600000|2022-05-16 15:40:00|1094|1092.8|1093.8|1092.3|1094|1092.8|1093.8|1092|3
1652715610000|2022-05-16 15:40:10|1093.3|1091.8|1093.5|1091.8|1093.8|1092|1093.3|1091.5|2
1652715620000|2022-05-16 15:40:20|1094|1092.3|1094.3|1092.5|1094.5|1093|1094|1092.3|2
1652715630000|2022-05-16 15:40:30|1094|1092.8|1094.5|1093|1094.5|1093|1094|1092.5|1
1652715640000|2022-05-16 15:40:40|1094.3|1092.8|1094.3|1092.5|1094.3|1093|1094.3|1092.5|1
1652715650000|2022-05-16 15:40:50|1094|1092.3|1093.8|1092|1094|1092.3|1093.5|1092|1
1652715660000|2022-05-16 15:41:00|1094|1092.3|1094.8|1093.3|1095|1093.3|1094|1092.3|4
1652715670000|2022-05-16 15:41:10|1095|1093|1094.8|1093|1095|1093|1094.5|1092.8|1
1652715680000|2022-05-16 15:41:20|1094.5|1092.8|1094.5|1093|1094.5|1093|1094.5|1092.8|0
1652715690000|2022-05-16 15:41:30|1094.8|1093.3|1096.3|1094.5|1096.3|1094.8|1094.8|1093.3|33
1652715700000|2022-05-16 15:41:40|1096|1094.8|1096.3|1094.8|1096.3|1094.8|1096|1094.3|2
1652715710000|2022-05-16 15:41:50|1096|1094.5|1095.8|1094|1096|1094.5|1095.8|1094|40
1652715720000|2022-05-16 15:42:00|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095|1093.5|5
1652715730000|2022-05-16 15:42:10|1095.3|1093.5|1096|1094.3|1096|1094.3|1095.3|1093.5|8
1652715740000|2022-05-16 15:42:20|1095.3|1093.5|1095.8|1094|1095.8|1094|1095.3|1093.5|2
1652715750000|2022-05-16 15:42:30|1096|1094.3|1096.5|1094.8|1096.5|1094.8|1096|1094.3|1
1652715760000|2022-05-16 15:42:40|1096.8|1095|1096.5|1095|1096.8|1095.3|1096.5|1095|6
1652715770000|2022-05-16 15:42:50|1096.8|1095.3|1096.5|1094.8|1096.8|1095.3|1096.5|1094.8|2
1652715780000|2022-05-16 15:43:00|1096|1094.5|1097.5|1095.8|1097.5|1095.8|1096|1094.5|2
1652715790000|2022-05-16 15:43:10|1097.3|1095.5|1096.8|1095|1097.5|1095.5|1096.5|1094.8|8
1652715800000|2022-05-16 15:43:20|1096.5|1094.8|1096.8|1095|1096.8|1095|1096.3|1094.8|1
1652715810000|2022-05-16 15:43:30|1096.5|1094.8|1096.5|1095|1096.5|1095|1096.5|1094.8|3
1652715820000|2022-05-16 15:43:40|1096.3|1094.8|1096.8|1095|1096.8|1095.3|1096.3|1094.8|3
1652715830000|2022-05-16 15:43:50|1096.5|1095.3|1096.3|1094.8|1096.5|1095.3|1096.3|1094.8|0
1652715840000|2022-05-16 15:44:00|1096.5|1094|1096|1094.5|1096.5|1094.8|1095.8|1094|15
1652715850000|2022-05-16 15:44:10|1095.8|1094|1096.3|1094.5|1096.3|1094.5|1095.8|1094|2
1652715860000|2022-05-16 15:44:20|1096.5|1094.8|1096.5|1095|1096.5|1095|1096.3|1094.5|0
1652715870000|2022-05-16 15:44:30|1096.8||1096.8||1096.8||1096.8||2
1652715880000|2022-05-16 15:44:40|1096.5|1095.3|1096.5|1094.8|1096.8|1095.5|1096.5|1094.8|8
1652715890000|2022-05-16 15:44:50|1096.3|1094.5|1096|1094.3|1096.3|1094.5|1095.3|1093.5|17
1652715900000|2022-05-16 15:45:00|1095.8|1094|1095|1093.3|1095.8|1094.3|1095|1093.3|5
1652715910000|2022-05-16 15:45:10|1094.8|1093.5|1095|1093.3|1095|1093.5|1094.8|1093.3|1
1652715920000|2022-05-16 15:45:20|1094.8|1093|1094.8|1093|1094.8|1093.3|1094.8|1093|1
1652715930000|2022-05-16 15:45:30|1095|1093.3|1094.5|1092.8|1095|1093.3|1094.3|1092.5|3
1652715940000|2022-05-16 15:45:40|1094.3|1093|1094.5|1092.8|1094.8|1093|1094.3|1092.8|1
1652715950000|2022-05-16 15:45:50|1094.3||1094.3||1094.3||1094.3||0
1652715960000|2022-05-16 15:46:00|1094.5|1093|1094.8|1093.3|1094.8|1093.3|1094.5|1093|4
1652715970000|2022-05-16 15:46:10|1095|1093.5|1095.8|1094.3|1095.8|1094.3|1095|1093.5|4
1652715980000|2022-05-16 15:46:20|1096|1094.5|1095.8|1094.3|1096|1094.5|1095.8|1094|0
1652715990000|2022-05-16 15:46:30|1095.5|1094|1095.8|1094.3|1095.8|1094.3|1095.5|1093.8|4
1652716000000|2022-05-16 15:46:40|1095.5|1094|1096|1094.5|1096.3|1094.8|1095.5|1094|7
1652716010000|2022-05-16 15:46:50||1094.3||1094.5||1094.5||1094.3|1
1652716020000|2022-05-16 15:47:00|1096.5|1095|1096.8|1095.3|1096.8|1095.3|1096.5|1094.8|14
1652716030000|2022-05-16 15:47:10|1097|1095.5|1097.5|1095.8|1097.5|1095.8|1096.8|1095.5|2
1652716040000|2022-05-16 15:47:20|1097.8|1096|1096.8|1095.3|1097.8|1096|1096.8|1095.3|1
1652716050000|2022-05-16 15:47:30|1096.5|1094.8|1096.5|1094.8|1096.5|1095|1096.5|1094.8|1
1652716060000|2022-05-16 15:47:40|1096.3|1095|1096.8|1095|1096.8|1095.3|1096.3|1095|1
1652716070000|2022-05-16 15:47:50|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096|1094.5|1
1652716080000|2022-05-16 15:48:00|1096.3|1095|1096|1094.8|1096.5|1095|1096|1094.5|2
1652716090000|2022-05-16 15:48:10|1096.5|1095|1097|1095.3|1097|1095.3|1096.5|1094.8|1
1652716100000|2022-05-16 15:48:20|1096.8||1096.8||1096.8||1096.8||2
1652716110000|2022-05-16 15:48:30|1096.5||1097||1097||1096.5||1
1652716120000|2022-05-16 15:48:40|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|1
1652716130000|2022-05-16 15:48:50|1097||1097||1097.3||1097||1
1652716140000|2022-05-16 15:49:00|1096.8|1095|1096.5|1095|1096.8|1095|1096.5|1095|4
1652716150000|2022-05-16 15:49:10|1096.8|1095.3|1096.3|1094.8|1097|1095.3|1096.3|1094.5|1
1652716160000|2022-05-16 15:49:20|1096.8|1095|1096.8|1095|1096.8|1095|1096.5|1094.8|3
1652716170000|2022-05-16 15:49:30|1096.5|1094.8|1096|1094.5|1096.5|1094.8|1096|1094.5|0
1652716180000|2022-05-16 15:49:40|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1
1652716190000|2022-05-16 15:49:50|1096.3|1094.5|1095.8|1094.3|1096.3|1094.5|1095.8|1094.3|2
1652716200000|2022-05-16 15:50:00|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|1
1652716210000|2022-05-16 15:50:10|1095.8|1094.3|1096.3|1094.8|1096.3|1094.8|1095.8|1094|3
1652716220000|2022-05-16 15:50:20|1096.5|1094.5|1096|1094.3|1096.5|1094.5|1096|1094.3|2
1652716230000|2022-05-16 15:50:30|1095.8|1094|1095.3|1093.5|1095.8|1094|1095.3|1093.5|4
1652716240000|2022-05-16 15:50:40|1095.8|1093.8|1095.8|1094.3|1095.8|1094.3|1095.8|1093.8|1
1652716250000|2022-05-16 15:50:50|1095.5|1094|1095.5|1093.8|1095.5|1094|1095.5|1093.8|1
1652716260000|2022-05-16 15:51:00|1096.3|1094.5|1096.5|1095|1096.5|1095|1096|1094.3|13
1652716270000|2022-05-16 15:51:10|1096.8|1094.8|1095.5|1093.8|1096.8|1094.8|1095.5|1093.8|16
1652716280000|2022-05-16 15:51:20|1095.3|1093.5|1095.5|1093.8|1095.5|1093.8|1095.3|1093.5|5
1652716290000|2022-05-16 15:51:30|1095.3|1093.5|1095.5|1093.8|1095.5|1093.8|1095.3|1093.5|1
1652716300000|2022-05-16 15:51:40|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|0
1652716310000|2022-05-16 15:51:50|1095|1093.8|1095.3|1093.5|1095.5|1093.8|1095|1093.5|1
1652716320000|2022-05-16 15:52:00||1093.8||1093.8||1093.8||1093.8|4
1652716330000|2022-05-16 15:52:10|1095|1093.5|1095.3|1093.5|1095.3|1093.8|1095|1093.5|3
1652716340000|2022-05-16 15:52:20|1095.5|1093.8|1095.5|1094.3|1095.5|1094.3|1095.5|1093.5|7
1652716350000|2022-05-16 15:52:30||1094||1093.8||1094||1093.8|5
1652716360000|2022-05-16 15:52:40|1095.3|1093.5|1095|1093.5|1095.3|1093.5|1095|1093.5|0
1652716370000|2022-05-16 15:52:50||1093.3||1093.3||1093.5||1093.3|1
1652716380000|2022-05-16 15:53:00|1094.8|1093.5|1095.5|1094|1095.5|1094|1094.8|1093.5|1
1652716390000|2022-05-16 15:53:10|||||||||4
1652716400000|2022-05-16 15:53:20|1095.3|1093.5|1095.5|1093.8|1095.5|1093.8|1095.3|1093.5|1
1652716410000|2022-05-16 15:53:30||1094||1094||1094.3||1094|3
1652716420000|2022-05-16 15:53:40|1095.8|1094.3|1095.5|1093.8|1095.8|1094.3|1095.5|1093.8|53
1652716430000|2022-05-16 15:53:50|1095.3||1095.3||1095.3||1095.3||0
1652716440000|2022-05-16 15:54:00|1095.5|1094|1095.8|1094.3|1095.8|1094.3|1095.5|1093.8|3
1652716450000|2022-05-16 15:54:10|1096|1094.5|1096|1094.3|1096|1094.5|1095.8|1094.3|1
1652716460000|2022-05-16 15:54:20|1095.8||1095.8||1096||1095.8||1
1652716470000|2022-05-16 15:54:30|1095.5|1094|1095.8|1094.3|1096|1094.3|1095.5|1093.8|2
1652716480000|2022-05-16 15:54:40|1096|1094.5|1097|1095.3|1097|1095.3|1096|1094.3|4
1652716490000|2022-05-16 15:54:50|1097.3|1095.5|1097|1095.3|1097.3|1095.5|1097|1095.3|0
1652716500000|2022-05-16 15:55:00|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|2
1652716510000|2022-05-16 15:55:10|1097||1097||1097||1096.8||1
1652716520000|2022-05-16 15:55:20|1097.5|1095.8|1097.3|1095.8|1097.5|1095.8|1097.3|1095.8|1
1652716530000|2022-05-16 15:55:30||1096||1095.8||1096||1095.8|12
1652716540000|2022-05-16 15:55:40|1097|1095.3|1097|1095.3|1097|1095.3|1097|1095.3|4
1652716550000|2022-05-16 15:55:50|1096.8|1095|1096|1094.5|1096.8|1095|1096|1094.5|3
1652716560000|2022-05-16 15:56:00||1094.3||1094.3||1094.5||1094.3|0
1652716570000|2022-05-16 15:56:10|1095.8|1094.5|1096|1094.3|1096.3|1094.5|1095.8|1094.3|1
1652716580000|2022-05-16 15:56:20|1095.8|1094.5|1095.8|1094.3|1095.8|1094.5|1095.8|1094.3|0
1652716590000|2022-05-16 15:56:30||1094||1094||1094.3||1094|1
1652716600000|2022-05-16 15:56:40|1095|1093.3|1095|1093.5|1095|1093.8|1094.8|1093.3|10
1652716610000|2022-05-16 15:56:50|1095.3|1093.3|1094.8|1093|1095.3|1093.5|1094.8|1093|1
1652716620000|2022-05-16 15:57:00|1094.5|1093.3|1095.8|1094|1096|1094.3|1094.5|1093.3|6
1652716630000|2022-05-16 15:57:10|1095.3|1093.8|1095.5|1093.8|1095.5|1093.8|1095.3|1093.8|1
1652716640000|2022-05-16 15:57:20|1095.3|1094|1095.5|1093.8|1095.5|1094|1095|1093.5|1
1652716650000|2022-05-16 15:57:30|1096|1094|1096.3|1094.8|1096.3|1094.8|1096|1094|9
1652716660000|2022-05-16 15:57:40|1096.5|1095.3|1096.8|1095|1096.8|1095.3|1096.5|1094.8|8
1652716670000|2022-05-16 15:57:50|1096.5|1095.3|1097.5|1095.8|1097.5|1095.8|1096.5|1095.3|1
1652716680000|2022-05-16 15:58:00|1097.3|1095.3|1097.3|1095.5|1097.5|1095.5|1097|1095.3|2
1652716690000|2022-05-16 15:58:10|1097|1095|1096.5|1094.8|1097.3|1095|1096.5|1094.8|4
1652716700000|2022-05-16 15:58:20|1096.3|1094.5|1096|1094.5|1096.3|1094.5|1096|1094.5|0
1652716710000|2022-05-16 15:58:30|1096.3||1096||1096.3||1096||1
1652716720000|2022-05-16 15:58:40|1096.3|1094.3|1096|1094.3|1096.3|1094.3|1095.8|1094.3|2
1652716740000|2022-05-16 15:59:00|1095.8|1094.5|1096.5|1094.8|1096.5|1095|1095.8|1094.5|5
1652716750000|2022-05-16 15:59:10|1096.3|1095|1096|1094.5|1096.3|1095|1096|1094.3|0
1652716760000|2022-05-16 15:59:20||1094.3||1094.5||1094.5||1094.3|2
1652716770000|2022-05-16 15:59:30|1096.5|1094.8|1096.5|1095|1096.5|1095|1096.5|1094.8|1
1652716780000|2022-05-16 15:59:40||1094.8||1095||1095||1094.8|0
1652716790000|2022-05-16 15:59:50|1096.8|1095.3|1097|1095.3|1097|1095.3|1096.8|1095|3
1652716800000|2022-05-16 16:00:00|1097.3|1095.5|1097.5|1096|1097.5|1096|1097.3|1095.5|4
1652716810000|2022-05-16 16:00:10|1098|1096.5|1098.3|1096.8|1098.3|1096.8|1098|1096.5|4
1652716820000|2022-05-16 16:00:20|1098|1096.5|1098|1096.5|1098.3|1096.8|1098|1096.5|1
1652716830000|2022-05-16 16:00:30|1098.3|1096.3|1098.3|1096.5|1098.3|1096.8|1098|1096.3|8
1652716840000|2022-05-16 16:00:40|1098.5|1096.8|1098.3|1096.8|1098.5|1097|1098.3|1096.8|0
1652716850000|2022-05-16 16:00:50|1098|1096.5|1098|1096.5|1098.3|1096.5|1098|1096.5|1
1652716860000|2022-05-16 16:01:00|1098.3|1096.3|1098.3|1096.8|1098.3|1096.8|1098.3|1096.3|11
1652716870000|2022-05-16 16:01:10|1098||1098||1098||1098||1
1652716880000|2022-05-16 16:01:20|1098.3||1098.3||1098.3||1098.3||9
1652716890000|2022-05-16 16:01:30|1098.5|1097|1098.8|1097.3|1099.3|1097.8|1098.5|1097|15
1652716900000|2022-05-16 16:01:40|1098.5|1096.8|1098.5|1097|1098.5|1097|1098.5|1096.8|1
1652716910000|2022-05-16 16:01:50|1098.8|1097.3|1098.8|1097.3|1099|1097.3|1098.8|1097.3|0
1652716920000|2022-05-16 16:02:00|1099|1097.5|1099|1097.3|1099.3|1097.5|1098.8|1097.3|3
1652716940000|2022-05-16 16:02:20|1098.8||1099||1099||1098.8||0
1652716950000|2022-05-16 16:02:30|1098.8||1098.8||1099||1098.8||0
1652716970000|2022-05-16 16:02:50|1099||1098.8||1099||1098.8||0
1652716980000|2022-05-16 16:03:00|1099|1097.5|1099.5|1098|1099.5|1098|1098.8|1097.5|2
1652716990000|2022-05-16 16:03:10|1099.3|1097.8|1099.3|1097.5|1099.3|1097.8|1099|1097.5|2
1652717000000|2022-05-16 16:03:20|1099|1097.3|1098.5|1097|1099|1097.3|1098.5|1097|6
1652717010000|2022-05-16 16:03:30|1098.3|1096.8|1098.3|1096.8|1098.5|1096.8|1098.3|1096.8|1
1652717020000|2022-05-16 16:03:40|1098.5||1098.3||1098.5||1098.3||0
1652717030000|2022-05-16 16:03:50||1097||1096.8||1097||1096.8|0
1652717040000|2022-05-16 16:04:00|1098.8|1097|1098.8|1097|1099|1097.3|1098.8|1096.8|5
1652717050000|2022-05-16 16:04:10|1098.5|1096.8|1098.3|1096.5|1098.5|1096.8|1098.3|1096.5|56
1652717060000|2022-05-16 16:04:20|1097.8|1096|1098|1096.3|1098|1096.3|1097.8|1096|10
1652717070000|2022-05-16 16:04:30|1097.8|1096.5|1097.8|1096.3|1097.8|1096.5|1097.8|1096.3|0
1652717080000|2022-05-16 16:04:40|1098|1096|1097.5|1095.8|1098|1096|1097.3|1095.8|1
1652717090000|2022-05-16 16:04:50|1097.3|1095.5|1097.5|1095.8|1097.5|1095.8|1097.3|1095.5|0
1652717100000|2022-05-16 16:05:00|1097.3|1096|1098|1096.3|1098|1096.3|1097.3|1096|1
1652717110000|2022-05-16 16:05:10|1098.3|1096.5|1098|1096.3|1098.3|1096.5|1098|1096.3|0
1652717120000|2022-05-16 16:05:20|1098.3|1096.5|1098.3|1096.5|1098.3|1096.5|1098|1096.5|0
1652717130000|2022-05-16 16:05:30|1098.5|1096.8|1098.8|1097|1098.8|1097|1098.5|1096.8|0
1652717140000|2022-05-16 16:05:40|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|0
1652717150000|2022-05-16 16:05:50|1098.3|1096.5|1098|1096.3|1098.3|1096.5|1098|1096.3|0
1652717160000|2022-05-16 16:06:00|1098.3|1096.5|1098|1096.3|1098.3|1096.8|1098|1096.3|0
1652717180000|2022-05-16 16:06:20|1098.3|1096.5|1098.5|1096.8|1098.5|1096.8|1098.3|1096.5|0
1652717190000|2022-05-16 16:06:30|1098.8|1097|1099.3|1097.5|1099.3|1097.5|1098.8|1096.8|8
1652717200000|2022-05-16 16:06:40|1099||1099.3||1099.3||1099||0
1652717210000|2022-05-16 16:06:50|1099||1099.3||1099.3||1099||0
1652717220000|2022-05-16 16:07:00|1099||1099.3||1099.3||1099||0
1652717230000|2022-05-16 16:07:10|1099||1099.3||1099.3||1099||0
1652717240000|2022-05-16 16:07:20|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|0
1652717250000|2022-05-16 16:07:30|1099.3|1097.5|1099.3|1097.5|1099.5|1097.5|1099.3|1097.5|0
1652717260000|2022-05-16 16:07:40|1099.5|1097.8|1100|1098.5|1100.3|1098.8|1099.5|1097.8|6
1652717270000|2022-05-16 16:07:50|1099.8|1098|1099.3|1097.5|1099.8|1098|1099.3|1097.5|2
1652717280000|2022-05-16 16:08:00|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|0
1652717290000|2022-05-16 16:08:10|1099.3|1097.5|1099.3|1097.5|1099.3|1097.5|1099.3|1097.5|0
1652717300000|2022-05-16 16:08:20|1099||1099||1099.3||1099||0
1652717310000|2022-05-16 16:08:30|1099.3||1099||1099.3||1099||0
1652717320000|2022-05-16 16:08:40|1099.3|1097.8|1099.8|1098|1099.8|1098|1099.3|1097.8|1
1652717330000|2022-05-16 16:08:50|1099.5||1099.3||1099.5||1099.3||0
1652717340000|2022-05-16 16:09:00|1099|1097.5|1099|1097.5|1099.3|1097.5|1098.8|1097|3
1652717350000|2022-05-16 16:09:10|1098.8||1099||1099||1098.8||0
1652717360000|2022-05-16 16:09:20|1098.8|1097.3|1099|1097.5|1099.3|1097.5|1098.8|1097.3|9
1652717370000|2022-05-16 16:09:30|1099.3||1099.3||1099.3||1099.3||0
1652717380000|2022-05-16 16:09:40|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|3
1652717390000|2022-05-16 16:09:50|1098.3|1096.3|1098.3|1096.5|1098.5|1096.5|1097.8|1096.3|0
1652717400000|2022-05-16 16:10:00|1098|1096|1098|1096.5|1098|1096.5|1097.8|1096|0
1652717410000|2022-05-16 16:10:10|1097.5|1095.5|1097.8|1096|1098|1096|1097.5|1095.5|7
1652717420000|2022-05-16 16:10:20|1098|1096.3|1098|1096.3|1098|1096.3|1098|1096.3|0
1652717430000|2022-05-16 16:10:30|1097.8|1096.5|1097.5|1095.8|1098|1096.5|1097.5|1095.8|0
1652717450000|2022-05-16 16:10:50|1097.3|1095.5|1097.3|1095.5|1097.5|1095.5|1097.3|1095.5|0
1652717460000|2022-05-16 16:11:00|1097.5|1095.8|1098|1096.3|1098.3|1096.8|1097.5|1095.8|1
1652717470000|2022-05-16 16:11:10|1097.8|1096|1097.8|1096|1097.8|1096|1097.8|1096|0
1652717480000|2022-05-16 16:11:20|1097.5|1095.8|1097.3|1095.5|1097.5|1095.8|1097.3|1095.5|1
1652717490000|2022-05-16 16:11:30|1098|1095.8|1098|1096.3|1098|1096.3|1098|1095.8|1
1652717510000|2022-05-16 16:11:50|1097.8|1096|1097.8|1096|1097.8|1096|1097.3|1095.5|0
1652717520000|2022-05-16 16:12:00|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|0
1652717530000|2022-05-16 16:12:10|1098|1096.3|1098|1096.3|1098|1096.3|1097.8|1096|0
1652717540000|2022-05-16 16:12:20|1097.8|1096|1097.8|1096|1098|1096.3|1097.8|1096|0
1652717550000|2022-05-16 16:12:30|1098|1096.3|1098|1096.3|1098|1096.3|1098|1096.3|1
1652717560000|2022-05-16 16:12:40||1096.5||1096.3||1096.5||1096.3|0
1652717570000|2022-05-16 16:12:50|1098.3|1096.5|1098.3|1096.5|1098.3|1096.5|1098|1096.3|0
1652717580000|2022-05-16 16:13:00|1098.8|1097|1098.8|1097.3|1099|1097.3|1098.5|1096.8|6
1652717590000|2022-05-16 16:13:10|1099|1097.5|1099|1097.5|1099|1097.5|1098.8|1097.3|0
1652717600000|2022-05-16 16:13:20|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|8
1652717610000|2022-05-16 16:13:30|1099.3|1097.5|1099.3|1097.5|1099.5|1097.8|1099.3|1097.5|0
1652717620000|2022-05-16 16:13:40|1099||1099||1099||1099||0
1652717630000|2022-05-16 16:13:50|1099.3|1097.3|1098.5|1096.8|1099.3|1097.5|1098.5|1096.8|3
1652717640000|2022-05-16 16:14:00|1098.8|1097|1099.3|1097.5|1099.3|1097.5|1098.8|1096.8|0
1652717650000|2022-05-16 16:14:10|1099.5|1097.8|1099.3|1097.5|1099.5|1097.8|1099.3|1097.5|1
1652717680000|2022-05-16 16:14:40|1099|1097.3|1099|1097.3|1099|1097.3|1099|1097.3|0
1652717690000|2022-05-16 16:14:50||1097.5||1097.3||1097.5||1097.3|0
1652717700000|2022-05-16 16:15:00||1097.5||1097.3||1097.5||1097.3|0
1652717710000|2022-05-16 16:15:10|1098.8|1097|1099|1097.3|1099|1097.5|1098.8|1097|0
1652717720000|2022-05-16 16:15:20||1097.5||1097.5||1097.5||1097.3|0
1652717730000|2022-05-16 16:15:30|1099.3|1097.3|1099.5|1097.8|1099.5|1097.8|1099.3|1097.3|0
1652717740000|2022-05-16 16:15:40|1099.3|1097.5|1099.3|1097.5|1099.3|1097.5|1099.3|1097.5|0
1652717750000|2022-05-16 16:15:50|1099||1099.3||1099.3||1099||0
1652717760000|2022-05-16 16:16:00|1099|1097.3|1098.3|1096.5|1099|1097.3|1098.3|1096.5|2
1652717770000|2022-05-16 16:16:10|1098.5|1096.8|1098.5|1096.8|1098.8|1097|1098.5|1096.8|0
1652717780000|2022-05-16 16:16:20|1098.8|1097|1098.3|1096.8|1098.8|1097|1098.3|1096.8|0
1652717790000|2022-05-16 16:16:30|1099|1097|1099.3|1097.5|1099.3|1097.5|1099|1097|22
1652717800000|2022-05-16 16:16:40||1097.8||1097.5||1097.8||1097.5|0
1652717810000|2022-05-16 16:16:50|1099|1097.8|1098.8|1097.3|1099|1097.8|1098.8|1097.3|6
1652717820000|2022-05-16 16:17:00|1098.5|1097|1099|1097.5|1099|1097.5|1098.5|1097|5
1652717840000|2022-05-16 16:17:20|1099.3|1097.3|1098.8|1097|1099.3|1097.3|1098.8|1097|3
1652717850000|2022-05-16 16:17:30|1098.5|1097.5|1099|1097.5|1099|1097.5|1098.5|1097.5|1
1652717860000|2022-05-16 16:17:40|1097.8|1096.3|1098|1096.3|1098|1096.5|1097.8|1096.3|15
1652717870000|2022-05-16 16:17:50|1097.8|1095.8|1097.5|1095.8|1097.8|1095.8|1097.5|1095.8|1
1652717880000|2022-05-16 16:18:00|1097.8|1096|1097.8|1096.3|1097.8|1096.3|1097.8|1095.8|0
1652717890000|2022-05-16 16:18:10|1098|1096.5|1097.8|1096.3|1098.3|1096.5|1097.8|1096.3|1
1652717900000|2022-05-16 16:18:20|1098|1096.5|1098.3|1096.5|1098.3|1096.5|1098|1096.5|0
1652717910000|2022-05-16 16:18:30|1098|1096.3|1098|1096.5|1098.3|1096.5|1098|1096.3|0
1652717920000|2022-05-16 16:18:40|1097.5|1096|1097.8|1096|1097.8|1096|1097.5|1095.8|12
1652717930000|2022-05-16 16:18:50|1097.5|1096.3|1097.3|1095.5|1097.5|1096.3|1097.3|1095.5|1
1652717940000|2022-05-16 16:19:00|1097.5|1095.8|1097.8|1096.3|1098|1096.3|1097.5|1095.5|5
1652717950000|2022-05-16 16:19:10||1096||1096||1096||1096|0
1652717970000|2022-05-16 16:19:30|1097.5|1095.8|1097.3|1095.8|1097.5|1095.8|1097.3|1095.8|0
1652717980000|2022-05-16 16:19:40|1097.5||1097.5||1097.5||1097.3||0
1652718000000|2022-05-16 16:20:00|1097|1096|1097.5|1096.3|1097.5|1096.3|1097|1095.5|10
1652718010000|2022-05-16 16:20:10||1095.8||1095.8||1095.8||1095.8|1
1652718020000|2022-05-16 16:20:20|1097.3|1095.5|1097.3|1095.8|1097.3|1095.8|1097.3|1095.5|0
1652718030000|2022-05-16 16:20:30|1097.5|1095.5|1097.5|1096|1097.5|1096|1097.5|1095.5|1
1652718040000|2022-05-16 16:20:40||1095.8||1095.8||1095.8||1095.8|0
1652718070000|2022-05-16 16:21:10||1096||1096||1096||1096|0
1652718080000|2022-05-16 16:21:20|1097|1095.3|1097|1095.3|1097|1095.5|1097|1095.3|1
1652718090000|2022-05-16 16:21:30|1096.8|1094.8|1096.3|1094.5|1097|1095|1096.3|1094.5|2
1652718100000|2022-05-16 16:21:40|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|0
1652718110000|2022-05-16 16:21:50|1096.8|1095|1096.8|1095.3|1096.8|1095.3|1096.8|1095|0
1652718120000|2022-05-16 16:22:00|1097|1095.5|1097.3|1095.5|1097.5|1095.8|1097|1095.5|0
1652718130000|2022-05-16 16:22:10|1097.5|1095.8|1097|1095.5|1097.5|1095.8|1097|1095.5|0
1652718140000|2022-05-16 16:22:20|||||||||1
1652718150000|2022-05-16 16:22:30||1095.3||1095.3||1095.3||1095.3|0
1652718160000|2022-05-16 16:22:40|1096.8|1095|1097|1095.3|1097|1095.3|1096.8|1095|3
1652718170000|2022-05-16 16:22:50|1096.8|1095|1097|1095.5|1097|1095.5|1096.8|1095|1
1652718180000|2022-05-16 16:23:00||1095.8||1095.8||1095.8||1095.5|2
1652718190000|2022-05-16 16:23:10|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1
1652718200000|2022-05-16 16:23:20|1096.5|1095|1096.8|1095|1096.8|1095|1096.5|1095|0
1652718210000|2022-05-16 16:23:30|1097|1095.3|1097|1095.8|1097|1095.8|1097|1095.3|3
1652718220000|2022-05-16 16:23:40|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|2
1652718230000|2022-05-16 16:23:50||1095||1095||1095||1095|0
1652718240000|2022-05-16 16:24:00|1096.5|1095.3|1096.8|1095.3|1096.8|1095.3|1096.5|1095|0
1652718260000|2022-05-16 16:24:20|1096.5|1094.8|1096.8|1095|1096.8|1095|1096.3|1094.8|2
1652718270000|2022-05-16 16:24:30|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|0
1652718300000|2022-05-16 16:25:00||1095||1095||1095||1094.8|0
1652718320000|2022-05-16 16:25:20|1096.8|1094.8|1096.3|1094.8|1096.8|1094.8|1096.3|1094.8|11
1652718330000|2022-05-16 16:25:30|1096|1094.5|1096.3|1094.5|1096.3|1094.5|1096|1094.3|0
1652718340000|2022-05-16 16:25:40|1096|1094.3|1096|1094.5|1096|1094.5|1096|1094.3|0
1652718350000|2022-05-16 16:25:50|1095.5|1093.8|1095.5|1093.8|1095.5|1094|1095.5|1093.8|25
1652718360000|2022-05-16 16:26:00|||||||||29
1652718370000|2022-05-16 16:26:10|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095|1093.3|0
1652718380000|2022-05-16 16:26:20|1094.8|1093|1094.8|1093|1094.8|1093|1094.8|1093|82
1652718390000|2022-05-16 16:26:30|1094.5|1092.8|1094.8|1093|1094.8|1093|1094.5|1092.8|12
1652718400000|2022-05-16 16:26:40|1095|1093.3|1095|1093.5|1095.3|1093.5|1095|1093.3|0
1652718410000|2022-05-16 16:26:50|1094.8|1093.8|1095|1093.3|1095.3|1093.8|1094.8|1093.3|2
1652718420000|2022-05-16 16:27:00|1095.3|1093.5|1096|1094.3|1096.3|1094.5|1095.3|1093.5|9
1652718430000|2022-05-16 16:27:10||1094||1094.3||1094.3||1094|0
1652718440000|2022-05-16 16:27:20|1095.8|1094.5|1096.3|1094.5|1096.3|1094.5|1095.8|1094.5|0
1652718450000|2022-05-16 16:27:30|1096.5|1094.8|1096.8|1095.3|1097|1095.3|1096.5|1094.8|0
1652718460000|2022-05-16 16:27:40|1096.5|1094.8|1096.5|1095|1096.8|1095|1096.5|1094.8|0
1652718470000|2022-05-16 16:27:50|1096.8||1096.8||1096.8||1096.8||0
1652718480000|2022-05-16 16:28:00|1097|1095.3|1097.3|1095.5|1097.3|1095.5|1097|1095.3|0
1652718490000|2022-05-16 16:28:10|1097||1097.3||1097.3||1097||2
1652718500000|2022-05-16 16:28:20|1098|1096.3|1098|1096.3|1098|1096.3|1097.8|1096.3|7
1652718510000|2022-05-16 16:28:30|1097.8||1097.8||1097.8||1097.8||0
1652718520000|2022-05-16 16:28:40|1097.5|1096|1097.8|1096|1097.8|1096|1097.5|1096|2
1652718530000|2022-05-16 16:28:50|1097.5|1096.3|1098|1096.3|1098|1096.3|1097.5|1096.3|0
1652718540000|2022-05-16 16:29:00|1098.3|1096.5|1098.3|1096.5|1098.3|1096.5|1098|1096.5|25
1652718550000|2022-05-16 16:29:10|1098|1096.3|1098.3|1096.5|1098.3|1096.5|1098|1096.3|6
1652718560000|2022-05-16 16:29:20|1098|1096.3|1097.5|1096|1098|1096.3|1097.5|1096|0
1652718570000|2022-05-16 16:29:30|1097.8||1097.5||1097.8||1097.5||0
1652718580000|2022-05-16 16:29:40|1098|1096.5|1098|1096.3|1098|1096.5|1097.8|1096|2
1652718590000|2022-05-16 16:29:50|1098.3|1096.5|1098.3|1096.8|1098.3|1096.8|1098.3|1096.5|2
1652718600000|2022-05-16 16:30:00|1098||1098.3||1098.3||1098||12
1652718610000|2022-05-16 16:30:10|1098.5|1097.3|1098.8|1097.3|1099|1097.3|1098.5|1097.3|6
1652718620000|2022-05-16 16:30:20|1099||1099||1099||1099||0
1652718630000|2022-05-16 16:30:30|1098.8||1098.8||1098.8||1098.8||0
1652718640000|2022-05-16 16:30:40|1099.3|1097.8|1099.5|1098|1099.8|1098|1099.3|1097.8|27
1652718650000|2022-05-16 16:30:50|1099.3|1097.8|1098.8|1097.3|1099.3|1097.8|1098.8|1097.3|15
1652718660000|2022-05-16 16:31:00|1098.3|1096.8|1098.5|1097|1098.5|1097|1098.3|1096.5|9
1652718670000|2022-05-16 16:31:10|1098.8||1098.8||1098.8||1098.8||0
1652718690000|2022-05-16 16:31:30|1099|1097.3|1099.8|1098|1099.8|1098|1099|1097|4
1652718710000|2022-05-16 16:31:50|1099.5||1099.5||1099.8||1099.5||10
1652718720000|2022-05-16 16:32:00|1099.8|1098.3|1100|1098.3|1100|1098.3|1099.8|1098.3|0
1652718730000|2022-05-16 16:32:10|1099.8||1099.8||1099.8||1099.8||0
1652718740000|2022-05-16 16:32:20|1100||1100||1100.3||1100||0
1652718750000|2022-05-16 16:32:30|1100.3|1098.5|1100|1098.3|1100.3|1098.5|1100|1098.3|0
1652718760000|2022-05-16 16:32:40|1099.8||1099.8||1100||1099.8||0
1652718780000|2022-05-16 16:33:00|1099.5|1098|1099.3|1097.5|1099.5|1098|1099.3|1097.5|2
1652718790000|2022-05-16 16:33:10|1099|1097.3|1099|1097.3|1099.3|1097.5|1099|1097.3|0
1652718810000|2022-05-16 16:33:30|1098.8|1097|1098.3|1096.8|1098.8|1097|1098.3|1096.8|4
1652718820000|2022-05-16 16:33:40|1098.5|1096.5|1098.3|1096.5|1098.5|1096.5|1098.3|1096.5|0
1652718830000|2022-05-16 16:33:50|1098.5|1096.8|1098.3|1096.5|1098.5|1096.8|1098.3|1096.5|1
1652718840000|2022-05-16 16:34:00|1098.5||1098.3||1098.5||1098.3||0
1652718860000|2022-05-16 16:34:20|1098||1098||1098||1098||0
1652718870000|2022-05-16 16:34:30|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|1097|1095.3|1
1652718880000|2022-05-16 16:34:40|1097.8|1095.5|1097.3|1095.5|1097.8|1095.5|1097.3|1095.5|0
1652718890000|2022-05-16 16:34:50|1097.5|1095.8|1097.3|1095.5|1097.8|1096|1097.3|1095.5|0
1652718900000|2022-05-16 16:35:00|1097|1095.8|1097.5|1095.8|1098|1096|1097|1095.8|3
1652718910000|2022-05-16 16:35:10|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.5|1096.3|0
1652718920000|2022-05-16 16:35:20|1098.3|1096.5|1098|1096.5|1098.3|1096.5|1098|1096.5|1
1652718930000|2022-05-16 16:35:30||1096||1096.3||1096.3||1096|1
1652718940000|2022-05-16 16:35:40|1097.8|1096|1098|1096.3|1098.3|1096.5|1097.8|1096|0
1652718950000|2022-05-16 16:35:50|1098.3|1096.5|1098.3|1096.5|1098.3|1096.5|1098.3|1096.5|1
1652718960000|2022-05-16 16:36:00|1098|1096.3|1098|1096.3|1098.3|1096.3|1097.8|1096.3|0
1652718970000|2022-05-16 16:36:10|1097.8|1096|1097.5|1095.8|1097.8|1096.3|1097.5|1095.8|0
1652718990000|2022-05-16 16:36:30|1097|1095.5|1097.5|1095.5|1097.5|1095.8|1097|1095.5|0
1652719000000|2022-05-16 16:36:40|1097.3|1095.3|1097|1095.3|1097.5|1095.5|1097|1095.3|0
1652719010000|2022-05-16 16:36:50|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|0
1652719020000|2022-05-16 16:37:00|1097|1095.3|1097|1095.3|1097|1095.5|1097|1095.3|0
1652719040000|2022-05-16 16:37:20|1097.3|1095.5|1097|1095.3|1097.3|1095.5|1097|1095.3|0
1652719050000|2022-05-16 16:37:30|1097.3|1095.5|1097|1095.3|1097.3|1095.5|1097|1095.3|0
1652719060000|2022-05-16 16:37:40|1097.3||1097||1097.3||1096.8||0
1652719070000|2022-05-16 16:37:50|1096.8|1095|1096.5|1095|1097|1095|1096.5|1095|0
1652719080000|2022-05-16 16:38:00||1094.8||1094.8||1094.8||1094.8|0
1652719090000|2022-05-16 16:38:10||1095||1095||1095||1095|0
1652719100000|2022-05-16 16:38:20|1096.8|1095.3|1097|1095.3|1097|1095.3|1096.8|1095.3|1
1652719130000|2022-05-16 16:38:50|1096.8||1096.8||1097||1096.8||0
1652719140000|2022-05-16 16:39:00|1097||1097||1097||1096.8||0
1652719160000|2022-05-16 16:39:20|1096.8||1097||1097||1096.8||0
1652719170000|2022-05-16 16:39:30|1096.8|1094.8|1096.3|1094.8|1096.8|1094.8|1096.3|1094.5|4
1652719180000|2022-05-16 16:39:40|1096|1094.5|1095.8|1094|1096|1094.5|1095.5|1093.8|20
1652719190000|2022-05-16 16:39:50|1095.5|1094.3|1095.5|1093.8|1095.8|1094.3|1095.5|1093.8|5
1652719200000|2022-05-16 16:40:00|1095.8|1094|1095.5|1093.8|1095.8|1094|1095.3|1093.5|1
1652719210000|2022-05-16 16:40:10|1095.3||1095.3||1095.3||1095.3||0
1652719220000|2022-05-16 16:40:20|1095|1093.5|1095.3|1093.5|1095.3|1093.8|1095|1093.3|2
1652719230000|2022-05-16 16:40:30|1095.5|1093.8|1095|1093.3|1095.5|1093.8|1095|1093.3|0
1652719240000|2022-05-16 16:40:40|1095.5|1093.8|1095.5|1094|1095.5|1094|1095.5|1093.8|0
1652719250000|2022-05-16 16:40:50||1093.8||1094||1094||1093.8|0
1652719260000|2022-05-16 16:41:00|1095.3|1094.3|1095|1093.5|1095.3|1094.3|1095|1093.5|1
1652719270000|2022-05-16 16:41:10|1094.8|1093.3|1095|1093.5|1095|1093.5|1094.5|1093|1
1652719280000|2022-05-16 16:41:20|1095.3|1093.8|1095.3|1093.5|1095.3|1093.8|1095.3|1093.5|3
1652719290000|2022-05-16 16:41:30|1095.5|1093.8|1095|1093.3|1095.5|1093.8|1094.8|1093.3|2
1652719300000|2022-05-16 16:41:40|1094.8|1093|1094.8|1093.3|1095|1093.3|1094.5|1093|1
1652719310000|2022-05-16 16:41:50|1094.5|1093|1094.8|1093|1094.8|1093|1094.5|1093|3
1652719320000|2022-05-16 16:42:00||1093.3||1093.3||1093.3||1093|0
1652719330000|2022-05-16 16:42:10||1093||1093.3||1093.3||1093|1
1652719340000|2022-05-16 16:42:20|1095|1093.5|1095|1093.3|1095.3|1093.8|1095|1093.3|1
1652719350000|2022-05-16 16:42:30|1094.8|1093|1095|1093.3|1095|1093.3|1094.8|1093|1
1652719360000|2022-05-16 16:42:40|1095.3|1093.5|1095.8|1094|1095.8|1094|1095.3|1093.5|1
1652719370000|2022-05-16 16:42:50|1096|1093.8|1095|1093.5|1096|1093.8|1095|1093.5|5
1652719380000|2022-05-16 16:43:00|1095.3||1095||1095.3||1095||0
1652719390000|2022-05-16 16:43:10|1095.3|1093.8|1095.5|1093.8|1095.5|1093.8|1095.3|1093.8|0
1652719400000|2022-05-16 16:43:20|1095.3|1093.5|1095.3|1093.5|1095.5|1093.5|1095.3|1093.5|1
1652719410000|2022-05-16 16:43:30|1095||1095.3||1095.3||1095||0
1652719420000|2022-05-16 16:43:40|1095.5|1094|1096|1094.3|1096|1094.3|1095.5|1094|1
1652719440000|2022-05-16 16:44:00|1096.3|1094.5|1096.5|1094.8|1096.5|1094.8|1096.3|1094.3|2
1652719460000|2022-05-16 16:44:20|1096.8|1095|1096.8|1095|1096.8|1095|1096.8|1095|0
1652719490000|2022-05-16 16:44:50|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|0
1652719510000|2022-05-16 16:45:10|1096.8|1095|1097.3|1095.5|1097.3|1095.5|1096.8|1095|0
1652719520000|2022-05-16 16:45:20|1097.5|1096|1097.8|1096|1098|1096.3|1097.5|1096|0
1652719530000|2022-05-16 16:45:30|1098.3|1096.3|1098|1096.3|1098.3|1096.5|1098|1096.3|0
1652719540000|2022-05-16 16:45:40|1098.3|1096.5|1098|1096.5|1098.3|1096.5|1097.8|1096.5|4
1652719550000|2022-05-16 16:45:50|1098.5|1096.8|1098.3|1096.5|1098.5|1096.8|1098.3|1096.5|0
1652719560000|2022-05-16 16:46:00|1098.5|1096.8|1098.8|1097|1099|1097.5|1098.5|1096.8|2
1652719570000|2022-05-16 16:46:10|1099|1097.3|1099|1097.5|1099|1097.5|1099|1097.3|10
1652719580000|2022-05-16 16:46:20|1098.8|1097.3|1098.5|1097|1098.8|1097.3|1098.5|1097|4
1652719590000|2022-05-16 16:46:30|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.5|1097.3|1
1652719600000|2022-05-16 16:46:40|1098.3|1096.8|1098.8|1097|1098.8|1097|1098.3|1096.8|25
1652719610000|2022-05-16 16:46:50|1099|1097.3|1099|1097.3|1099|1097.5|1099|1097|5
1652719620000|2022-05-16 16:47:00|1098.8|1097.5|1098.5|1097|1099|1097.5|1098.3|1096.8|11
1652719630000|2022-05-16 16:47:10|1098.8|1097.3|1099|1097.3|1099|1097.3|1098.8|1097.3|0
1652719640000|2022-05-16 16:47:20||1097.5||1097.5||1097.8||1097.5|5
1652719650000|2022-05-16 16:47:30|1099.3|1097.8|1099.5|1098|1099.5|1098|1099.3|1097.8|7
1652719660000|2022-05-16 16:47:40||1097.8||1098||1098||1097.8|2
1652719680000|2022-05-16 16:48:00|1099.3|1097.8|1100|1098.3|1100|1098.3|1099.3|1097.8|5
1652719690000|2022-05-16 16:48:10|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100|1098.8|1
1652719700000|2022-05-16 16:48:20||1098.5||1098.5||1098.5||1098.5|1
1652719710000|2022-05-16 16:48:30|1100||1100.3||1100.3||1100||0
1652719730000|2022-05-16 16:48:50|1100.5|1098.8|1100.3|1098.5|1100.5|1099|1100.3|1098.5|1
1652719740000|2022-05-16 16:49:00|1100.5|1098.8|1100.5|1099.3|1100.5|1099.3|1100.5|1098.5|7
1652719750000|2022-05-16 16:49:10|1100.3|1098.8|1100.3|1098.5|1100.3|1098.8|1100.3|1098.5|24
1652719760000|2022-05-16 16:49:20|1100.5|1098.8|1100.5|1098.8|1100.5|1098.8|1100.3|1098.8|0
1652719770000|2022-05-16 16:49:30|1100.3||1100.3||1100.5||1100||0
1652719780000|2022-05-16 16:49:40|1099.8|1098|1099.8|1098.3|1099.8|1098.3|1099.8|1098|2
1652719790000|2022-05-16 16:49:50|1100.5|1098.8|1100.3|1098.5|1100.5|1098.8|1100.3|1098.3|30
1652719800000|2022-05-16 16:50:00|1100|1098.8|1100.3|1098.8|1100.3|1098.8|1100|1098.5|1
1652719810000|2022-05-16 16:50:10|1100|1098.3|1099.8|1098|1100|1098.3|1099.8|1098|16
1652719820000|2022-05-16 16:50:20||1098.3||1098||1098.3||1098|0
1652719830000|2022-05-16 16:50:30|1099.5|1098.3|1099.3|1097.5|1099.8|1098.3|1099.3|1097.5|6
1652719840000|2022-05-16 16:50:40|1099.5|1097.8|1099.3|1097.8|1099.5|1098|1099.3|1097.8|2
1652719850000|2022-05-16 16:50:50|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1097.8|0
1652719860000|2022-05-16 16:51:00|1099.8|1097.8|1099.3|1097.8|1099.8|1098|1099.3|1097.5|0
1652719870000|2022-05-16 16:51:10|1099.8|1098.3|1100|1098.3|1100|1098.5|1099.8|1098.3|5
1652719880000|2022-05-16 16:51:20|1100.3|1098.5|1100.3|1098.5|1100.3|1098.8|1100.3|1098.5|1
1652719890000|2022-05-16 16:51:30|1100.5|1098.8|1100.3|1098.8|1100.5|1098.8|1100.3|1098.8|0
1652719900000|2022-05-16 16:51:40|1100|1098.5|1100|1098.3|1100|1098.5|1100|1098.3|0
1652719910000|2022-05-16 16:51:50||1098.5||1098.5||1098.5||1098.5|0
1652719920000|2022-05-16 16:52:00|1100.3|1098.3|1100.3|1098.5|1100.3|1098.5|1100|1098.3|0
1652719930000|2022-05-16 16:52:10|1100.5|1098.8|1100.5|1099|1100.5|1099|1100.5|1098.8|1
1652719940000|2022-05-16 16:52:20|1101.5|1099.8|1101.3|1099.5|1101.5|1099.8|1101.3|1099.5|59
1652719950000|2022-05-16 16:52:30|1101|1099.3|1101|1099.3|1101.3|1099.5|1101|1099.3|4
1652719960000|2022-05-16 16:52:40|1100.8||1100.8||1100.8||1100.8||0
1652719970000|2022-05-16 16:52:50|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|0
1652719980000|2022-05-16 16:53:00|1101.3|1099.3|1101.3|1099.8|1101.3|1099.8|1101.3|1099.3|0
1652719990000|2022-05-16 16:53:10|1101.5|1100.3|1102|1100.3|1102|1100.5|1101.5|1100.3|0
1652720000000|2022-05-16 16:53:20|1101.8|1100.5|1102.3|1100.5|1102.3|1100.8|1101.8|1100.3|0
1652720010000|2022-05-16 16:53:30|1102|1100.3|1102.3|1100.5|1102.3|1100.5|1102|1100.3|1
1652720020000|2022-05-16 16:53:40|1102||1102.3||1102.3||1102||0
1652720040000|2022-05-16 16:54:00|1102.5|1101|1102.3|1100.8|1102.8|1101|1102.3|1100.5|22
1652720050000|2022-05-16 16:54:10|1102|1100.5|1102|1100.3|1102|1100.5|1102|1100|2
1652720060000|2022-05-16 16:54:20|1101.8|1100|1102|1100.3|1102|1100.3|1101.8|1100|0
1652720070000|2022-05-16 16:54:30|1101.8|1100|1101.5|1100|1101.8|1100.3|1101.5|1100|0
1652720080000|2022-05-16 16:54:40|1101.8|1099.8|1101.8|1100.3|1101.8|1100.3|1101.8|1099.8|1
1652720090000|2022-05-16 16:54:50||1100||1100||1100||1100|0
1652720110000|2022-05-16 16:55:10|1102|1100.3|1102|1100.3|1102|1100.3|1102|1100.3|0
1652720120000|2022-05-16 16:55:20|1102.3|1100.5|1101.8|1100|1102.3|1100.8|1101.8|1100|14
1652720130000|2022-05-16 16:55:30|1101.5||1101.5||1101.8||1101.5||0
1652720140000|2022-05-16 16:55:40|1101.3|1099.8|1101.8|1100|1101.8|1100|1101.3|1099.8|2
1652720150000|2022-05-16 16:55:50|1101.5||1101.5||1101.5||1101.5||0
1652720160000|2022-05-16 16:56:00|1102|1099.8|1102|1100.5|1102|1100.5|1102|1099.8|1
1652720170000|2022-05-16 16:56:10|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|2
1652720180000|2022-05-16 16:56:20|1102|1100.5|1102.3|1100.5|1102.3|1100.5|1102|1100.5|1
1652720190000|2022-05-16 16:56:30||1100.8||1100.5||1100.8||1100.5|0
1652720210000|2022-05-16 16:56:50|1102|1100.3|1102|1100.3|1102|1100.5|1102|1100.3|4
1652720220000|2022-05-16 16:57:00|1101.8||1101.8||1101.8||1101.8||0
1652720230000|2022-05-16 16:57:10|1102||1102||1102||1102||0
1652720240000|2022-05-16 16:57:20|1101.8|1100.5|1102|1100.5|1102|1100.5|1101.8|1100.5|2
1652720250000|2022-05-16 16:57:30|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|0
1652720270000|2022-05-16 16:57:50|1102||1101.8||1102||1101.8||0
1652720280000|2022-05-16 16:58:00|1102||1101.8||1102||1101.8||0
1652720290000|2022-05-16 16:58:10|1102||1101.8||1102||1101.8||0
1652720310000|2022-05-16 16:58:30|1101.5|1099.8|1101.3|1099.8|1101.8|1100|1101.3|1099.5|2
1652720320000|2022-05-16 16:58:40|1101|1099.5|1101.3|1099.5|1101.3|1099.5|1100.8|1099.3|0
1652720330000|2022-05-16 16:58:50|1101|1099.8|1101|1099.5|1101|1099.8|1101|1099.3|1
1652720340000|2022-05-16 16:59:00|1101.3|1099.8|1101.5|1099.8|1101.5|1099.8|1101.3|1099.8|0
1652720350000|2022-05-16 16:59:10|1101.3|1099.3|1101.3|1099.5|1101.3|1099.5|1101|1099.3|0
1652720360000|2022-05-16 16:59:20|1101||1101||1101.3||1101||0
1652720370000|2022-05-16 16:59:30|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101|1099.8|0
1652720380000|2022-05-16 16:59:40|1101.5|1100|1101.8|1100|1101.8|1100|1101.5|1100|0
1652720390000|2022-05-16 16:59:50|1101.5|1100.3|1101.5|1100|1101.8|1100.3|1101.5|1100|0
1652720400000|2022-05-16 17:00:00|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.5|1100.3|1
1652720410000|2022-05-16 17:00:10|1102||1102||1102||1102||1
1652720420000|2022-05-16 17:00:20|1101.8||1101.8||1101.8||1101.8||0
1652720430000|2022-05-16 17:00:30|1101.5|1100|1102.8|1101.3|1102.8|1101.3|1101.5|1100|8
1652720440000|2022-05-16 17:00:40|1102.5|1101|1102.5|1101|1102.8|1101.3|1102.5|1100.8|1
1652720450000|2022-05-16 17:00:50|1102.3|1100.8|1101.5|1100|1102.3|1100.8|1101.5|1100|1
1652720460000|2022-05-16 17:01:00|1101.8|1099.8|1101|1099.5|1101.8|1099.8|1101|1099.5|5
1652720470000|2022-05-16 17:01:10|1100.8|1099.3|1102.3|1100.8|1102.3|1100.8|1100.5|1098.8|9
1652720480000|2022-05-16 17:01:20|1102.5|1100.3|1102.3|1100.5|1102.5|1100.8|1102|1100.3|5
1652720490000|2022-05-16 17:01:30|1102|1100.3|1101.8|1100.3|1102.3|1100.3|1101.8|1100.3|2
1652720510000|2022-05-16 17:01:50|1102|1100.5|1101.8|1100.3|1102|1100.5|1101.8|1100.3|0
1652720520000|2022-05-16 17:02:00|1102|1100.5|1102.3|1100.5|1102.3|1100.5|1102|1100.5|0
1652720530000|2022-05-16 17:02:10|1102.5|1101|1103|1101.3|1103.3|1101.8|1102.5|1101|3
1652720540000|2022-05-16 17:02:20|1102.8|1101|1102.5|1101|1102.8|1101|1102.5|1100.8|0
1652720550000|2022-05-16 17:02:30|1102.8|1100.8|1102.8|1101|1102.8|1101|1102.8|1100.8|0
1652720560000|2022-05-16 17:02:40|1103|1101.3|1102.5|1101|1103|1101.3|1102.5|1101|2
1652720570000|2022-05-16 17:02:50|1102.8||1102.8||1102.8||1102.5||0
1652720580000|2022-05-16 17:03:00|1102.5|1100.5|1102|1100.3|1102.5|1100.5|1102|1100.3|3
1652720590000|2022-05-16 17:03:10||1100.5||1100.5||1100.5||1100.3|0
1652720600000|2022-05-16 17:03:20|1102.3||1102.3||1102.3||1102||0
1652720610000|2022-05-16 17:03:30|1102|1100.8|1102.3|1100.8|1102.3|1100.8|1102|1100.8|0
1652720620000|2022-05-16 17:03:40|1102.5|1101|1102.3|1100.8|1102.5|1101|1102.3|1100.8|0
1652720630000|2022-05-16 17:03:50|1102.5|1100.5|1102.3|1100.5|1102.5|1100.5|1102.3|1100.5|5
1652720640000|2022-05-16 17:04:00|1102|1100.8|1102.3|1100.8|1102.3|1100.8|1102|1100.8|0
1652720650000|2022-05-16 17:04:10|1102.5||1102.5||1102.5||1102.5||0
1652720660000|2022-05-16 17:04:20|1102.8|1101.3|1102.3|1100.8|1102.8|1101.3|1102.3|1100.8|1
1652720670000|2022-05-16 17:04:30|1102.5|1100.3|1101.8|1100.3|1102.5|1100.3|1101.8|1100.3|5
1652720680000|2022-05-16 17:04:40|1101.5|1100|1101.8|1100|1101.8|1100|1101.5|1099.8|2
1652720690000|2022-05-16 17:04:50|1101.5||1101.8||1101.8||1101.5||0
1652720700000|2022-05-16 17:05:00|1101.5|1100.3|1101.5|1099.8|1101.8|1100.3|1101.5|1099.8|0
1652720710000|2022-05-16 17:05:10|1101.8|1100|1101.5|1099.8|1101.8|1100|1101.5|1099.8|0
1652720720000|2022-05-16 17:05:20|1101.3|1100|1101.3|1099.8|1101.5|1100|1101.3|1099.8|0
1652720730000|2022-05-16 17:05:30|1101.5|1099.5|1101.3|1099.5|1101.5|1099.5|1101|1099.3|0
1652720740000|2022-05-16 17:05:40|1101.5|1099.8|1101|1099.5|1101.5|1099.8|1101|1099.3|3
1652720750000|2022-05-16 17:05:50|1101.3|1099.3|1101.5|1099.8|1101.5|1099.8|1101|1099.3|0
1652720760000|2022-05-16 17:06:00|1101.8|1100|1101.3|1099.8|1101.8|1100.3|1101.3|1099.8|3
1652720770000|2022-05-16 17:06:10|1101.8|1100.3|1101.5|1099.8|1101.8|1100.3|1101.5|1099.8|8
1652720780000|2022-05-16 17:06:20|1101.8|1100|1101.8|1100|1101.8|1100|1101.5|1099.8|0
1652720790000|2022-05-16 17:06:30|1101.5|1100.3|1101.8|1100|1101.8|1100.3|1101.5|1100|8
1652720800000|2022-05-16 17:06:40|1102|1100.3|1102.3|1100.5|1102.3|1100.5|1102|1100.3|0
1652720810000|2022-05-16 17:06:50|1102|1100.8|1102.3|1100.8|1102.3|1100.8|1102|1100.8|0
1652720820000|2022-05-16 17:07:00|1102.5|1100.5|1102.5|1100.8|1102.5|1100.8|1102.3|1100.5|1
1652720830000|2022-05-16 17:07:10|1102.3|1100.5|1102.3|1100.5|1102.3|1100.8|1102.3|1100.5|0
1652720840000|2022-05-16 17:07:20|1102.5|1100.8|1102.8|1101|1102.8|1101|1102.5|1100.8|1
1652720850000|2022-05-16 17:07:30|1103|1101.3|1102.8|1101.3|1103|1101.5|1102.8|1101.3|0
1652720860000|2022-05-16 17:07:40|1103||1102.8||1103||1102.8||0
1652720870000|2022-05-16 17:07:50|1102.3|1100.8|1102.8|1101|1102.8|1101|1102.3|1100.5|1
1652720880000|2022-05-16 17:08:00||1101.3||1101.3||1101.3||1101|0
1652720890000|2022-05-16 17:08:10||1101||1101||1101||1101|0
1652720900000|2022-05-16 17:08:20|1102.5|1100.8|1102.5|1100.8|1102.5|1100.8|1102.3|1100.8|2
1652720910000|2022-05-16 17:08:30|1102.3||1102.3||1102.5||1102.3||0
1652720920000|2022-05-16 17:08:40|1102.5||1102.3||1102.5||1102.3||0
1652720940000|2022-05-16 17:09:00|1102.5||1102.3||1102.5||1102.3||0
1652720950000|2022-05-16 17:09:10|1102.5||1102.5||1102.5||1102.5||0
1652720960000|2022-05-16 17:09:20|1102.3||1102.3||1102.3||1102.3||1
1652720970000|2022-05-16 17:09:30|1102.5||1102.5||1102.5||1102.5||1
1652720980000|2022-05-16 17:09:40|1102.3|1100.5|1102|1100.5|1102.3|1100.5|1102|1100.5|2
1652720990000|2022-05-16 17:09:50|1102.3|1100.8|1102.3|1100.5|1102.3|1100.8|1102.3|1100.5|0
1652721000000|2022-05-16 17:10:00|1102|1100.3|1102.3|1100.5|1102.3|1100.5|1102|1100.3|0
1652721010000|2022-05-16 17:10:10|1102.5|1100.8|1102|1100.3|1102.5|1100.8|1102|1100.3|0
1652721020000|2022-05-16 17:10:20|1101.8|1100.5|1101.8|1100.3|1101.8|1100.5|1101.8|1100.3|0
1652721030000|2022-05-16 17:10:30|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|0
1652721040000|2022-05-16 17:10:40|1101.3|1099.8|1100.8|1099.3|1101.3|1099.8|1100.8|1099.3|7
1652721050000|2022-05-16 17:10:50|1100.5||1100.8||1101||1100.5||2
1652721060000|2022-05-16 17:11:00|1101|1099|1101.3|1099.5|1101.3|1099.8|1101|1099|0
1652721070000|2022-05-16 17:11:10|1100.8|1099.3|1100.5|1099|1100.8|1099.3|1100.5|1099|1
1652721080000|2022-05-16 17:11:20|1100.8|1099.3|1100.8|1099.3|1101|1099.5|1100.8|1099.3|1
1652721090000|2022-05-16 17:11:30|1101||1101||1101||1100.8||0
1652721100000|2022-05-16 17:11:40|1100.5|1099|1100.3|1099|1100.8|1099|1100.3|1099|3
1652721110000|2022-05-16 17:11:50|1100.5||1100.5||1100.5||1100.3||3
1652721120000|2022-05-16 17:12:00|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|3
1652721130000|2022-05-16 17:12:10|1100.5|1099|1100.8|1099|1100.8|1099|1100.5|1099|5
1652721140000|2022-05-16 17:12:20|1100.5||1100.5||1100.5||1100.5||0
1652721150000|2022-05-16 17:12:30|1100.8|1099.3|1100.8|1099.3|1101|1099.5|1100.8|1099.3|2
1652721160000|2022-05-16 17:12:40|1101|1099.5|1101.3|1099.5|1101.3|1099.8|1101|1099.5|2
1652721170000|2022-05-16 17:12:50|1100.8|1099.3|1101|1099.3|1101|1099.3|1100.8|1099.3|4
1652721180000|2022-05-16 17:13:00||1099.5||1099.3||1099.5||1099.3|0
1652721190000|2022-05-16 17:13:10|1100.8|1099.5|1101|1099.3|1101|1099.5|1100.8|1099|5
1652721200000|2022-05-16 17:13:20|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|1101|1099.3|0
1652721210000|2022-05-16 17:13:30|1101||1101||1101.3||1101||0
1652721220000|2022-05-16 17:13:40|1100.8|1099.3|1101|1099.5|1101|1099.5|1100.8|1099.3|1
1652721230000|2022-05-16 17:13:50|1100.8|1099.3|1100.8|1099.3|1101|1099.5|1100.8|1099.3|0
1652721240000|2022-05-16 17:14:00|1101|1099.5|1101|1099.5|1101|1099.5|1100.8|1099.5|4
1652721250000|2022-05-16 17:14:10|1100.8|1099.3|1101|1099.3|1101|1099.3|1100.8|1099.3|0
1652721260000|2022-05-16 17:14:20|1100.8|1099.5|1100.5|1099|1101|1099.5|1100.5|1099|2
1652721270000|2022-05-16 17:14:30|1100.8||1100.5||1100.8||1100.5||0
1652721280000|2022-05-16 17:14:40|1100.3||1100.5||1100.5||1100.3||2
1652721290000|2022-05-16 17:14:50|1100.3|1098.5|1099.8|1098.3|1100.3|1098.5|1099.5|1098.3|18
1652721300000|2022-05-16 17:15:00|1099.5|1098|1100.3|1098.5|1100.3|1098.5|1099.5|1098|1
1652721310000|2022-05-16 17:15:10|1100|1098.3|1100|1098.3|1100|1098.5|1100|1098.3|0
1652721320000|2022-05-16 17:15:20|1099.8|1098.5|1099.5|1098|1099.8|1098.5|1099.5|1098|1
1652721330000|2022-05-16 17:15:30|1099.8||1099.3||1099.8||1099.3||12
1652721340000|2022-05-16 17:15:40|1099.5|1097.5|1099|1097.5|1099.5|1097.8|1099|1097.5|5
1652721350000|2022-05-16 17:15:50|1099.3|1097.8|1099.3|1097.5|1099.3|1097.8|1099|1097.5|2
1652721360000|2022-05-16 17:16:00|1099.5|1097.8|1098.8|1097|1099.5|1097.8|1098.3|1096.5|19
1652721370000|2022-05-16 17:16:10|1098.5|1096.5|1098.5|1097|1098.5|1097|1098.3|1096.5|13
1652721380000|2022-05-16 17:16:20|1098.8|1097.3|1099.5|1097.8|1099.5|1098|1098.8|1097.3|4
1652721390000|2022-05-16 17:16:30|1099.3|1098|1099.5|1097.8|1099.5|1098|1099.3|1097.8|7
1652721400000|2022-05-16 17:16:40||1098||1098||1098||1098|5
1652721410000|2022-05-16 17:16:50|1100.3|1098.5|1100|1098.3|1100.3|1098.5|1099.8|1098|17
1652721420000|2022-05-16 17:17:00|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|1100|1098.5|0
1652721430000|2022-05-16 17:17:10|1100|1098|1100|1098.3|1100|1098.3|1099.8|1098|2
1652721440000|2022-05-16 17:17:20|1099.8|1098|1099.8|1098|1099.8|1098|1099.8|1098|0
1652721450000|2022-05-16 17:17:30||1098.3||1098||1098.3||1098|0
1652721460000|2022-05-16 17:17:40|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|1099.3|1097.5|0
1652721470000|2022-05-16 17:17:50|1099.3|1097.5|1099|1097.3|1099.3|1097.5|1099|1097.3|1
1652721480000|2022-05-16 17:18:00|1098.8|1097|1098.8|1097|1099|1097.5|1098.8|1097|1
1652721490000|2022-05-16 17:18:10|1098.5|1096.8|1098.3|1096.5|1098.5|1096.8|1098.3|1096.5|5
1652721500000|2022-05-16 17:18:20|1098|1096.3|1098|1096.3|1098.3|1096.5|1097.8|1096|15
1652721510000|2022-05-16 17:18:30|1097.8|1096|1098|1096.3|1098|1096.3|1097.8|1096|0
1652721520000|2022-05-16 17:18:40|1097.8|1096|1097.8|1096|1097.8|1096|1097.8|1096|0
1652721530000|2022-05-16 17:18:50||1096.3||1096.3||1096.3||1096.3|0
1652721540000|2022-05-16 17:19:00|1098|1096.5|1097.8|1096.3|1098|1096.5|1097.8|1096.3|5
1652721550000|2022-05-16 17:19:10|1098||1098||1098||1098||1
1652721560000|2022-05-16 17:19:20|1097.8|1096|1097.3|1096|1097.8|1096|1097.3|1095.8|1
1652721570000|2022-05-16 17:19:30||1095.8||1095.5||1096||1095.5|3
1652721580000|2022-05-16 17:19:40|1097|1095.3|1097|1095.3|1097|1095.3|1097|1095.3|69
1652721600000|2022-05-16 17:20:00||1095.5||1095.5||1095.5||1095.3|0
1652721610000|2022-05-16 17:20:10|1097.5|1095.3|1097.3|1095.5|1097.5|1095.8|1097.3|1095.3|27
1652721620000|2022-05-16 17:20:20|1096.8|1095|1096.5|1094.8|1096.8|1095|1096.5|1094.8|9
1652721640000|2022-05-16 17:20:40|1096.3|1094.3|1096.3|1094.5|1096.3|1094.5|1096.3|1094.3|24
1652721650000|2022-05-16 17:20:50|1096|1094.3|1095.8|1094|1096|1094.5|1095.8|1094|6
1652721660000|2022-05-16 17:21:00||1094.3||1094.3||1094.3||1094|0
1652721670000|2022-05-16 17:21:10||1094||1094.3||1094.3||1094|0
1652721680000|2022-05-16 17:21:20|1096|1094|1096|1094.3|1096|1094.3|1096|1094|0
1652721690000|2022-05-16 17:21:30|1096.3|1094.8|1097.8|1096|1097.8|1096|1096.3|1094.8|8
1652721700000|2022-05-16 17:21:40|1097.5|1095.8|1097.5|1096|1098|1096.3|1097.5|1095.8|0
1652721710000|2022-05-16 17:21:50|1097.8|1095.8|1097.5|1095.8|1097.8|1096|1097.5|1095.8|0
1652721720000|2022-05-16 17:22:00|1097.8|1096|1097.8|1096|1097.8|1096|1097.5|1095.8|0
1652721730000|2022-05-16 17:22:10|1098|1096.3|1097.8|1096|1098|1096.3|1097.8|1096|0
1652721740000|2022-05-16 17:22:20|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|0
1652721750000|2022-05-16 17:22:30|1097.8|1096|1097.8|1096|1097.8|1096|1097.8|1096|0
1652721770000|2022-05-16 17:22:50|1098|1096.3|1097.8|1096|1098|1096.3|1097.5|1095.8|0
1652721790000|2022-05-16 17:23:10|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|0
1652721800000|2022-05-16 17:23:20|1097.3|1095|1096.8|1095|1097.3|1095|1096.8|1094.8|2
1652721810000|2022-05-16 17:23:30|1096.5|1095.3|1096.8|1095.3|1096.8|1095.3|1096.5|1095.3|0
1652721820000|2022-05-16 17:23:40|1097.3|1095.5|1097.3|1095.5|1097.5|1095.5|1097|1095.3|6
1652721830000|2022-05-16 17:23:50|1097|1095.3|1097|1095.3|1097|1095.3|1097|1095.3|0
1652721840000|2022-05-16 17:24:00|1096.8|1095|1096.8|1095.3|1096.8|1095.3|1096.8|1095|1
1652721850000|2022-05-16 17:24:10|1097|1095.5|1097|1095.3|1097.3|1095.5|1097|1095.3|4
1652721860000|2022-05-16 17:24:20|1096.5|1094.8|1096.3|1094.5|1096.5|1094.8|1096|1094|3
1652721870000|2022-05-16 17:24:30|1096|1094.3|1095.8|1094|1096|1094.5|1095.8|1094|2
1652721880000|2022-05-16 17:24:40|1096|1094.3|1097|1095.3|1097|1095.3|1095.8|1094|7
1652721890000|2022-05-16 17:24:50|1096.8|1095|1096.3|1094.8|1096.8|1095|1096.3|1094.8|0
1652721900000|2022-05-16 17:25:00|1096|1094.5|1096.3|1094.8|1096.3|1094.8|1096|1094.5|2
1652721910000|2022-05-16 17:25:10|1096.5|1095|1096.5|1094.8|1096.5|1095|1096.3|1094.8|3
1652721920000|2022-05-16 17:25:20|1096.3||1096.3||1096.3||1096.3||0
1652721930000|2022-05-16 17:25:30|1097|1095|1097|1095.3|1097|1095.5|1097|1095|2
1652721940000|2022-05-16 17:25:40|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|0
1652721950000|2022-05-16 17:25:50|1097.8|1096|1098.3|1096.3|1098.3|1096.3|1097.8|1095.8|0
1652721960000|2022-05-16 17:26:00|1098|1096.5|1098|1096.5|1098.3|1096.5|1098|1096.3|0
1652721970000|2022-05-16 17:26:10|1097.5|1096.3|1098|1096.3|1098|1096.5|1097.5|1096.3|1
1652721980000|2022-05-16 17:26:20|1097.8|1096|1097.8|1096.3|1097.8|1096.3|1097.8|1096|0
1652721990000|2022-05-16 17:26:30|1098||1098||1098||1098||0
1652722000000|2022-05-16 17:26:40|1097.8||1098||1098||1097.8||0
1652722010000|2022-05-16 17:26:50|1098.3|1096.8|1098.5|1096.8|1098.5|1097|1098.3|1096.8|8
1652722020000|2022-05-16 17:27:00|1098.8|1097|1098.3|1096.5|1098.8|1097.3|1097.8|1096.3|0
1652722030000|2022-05-16 17:27:10|1098|1096.3|1098|1096.3|1098|1096.3|1097.8|1096.3|0
1652722050000|2022-05-16 17:27:30|1098.3|1096.8|1098|1096.3|1098.3|1096.8|1098|1096.3|0
1652722080000|2022-05-16 17:28:00|1098.3|1096.5|1098.3|1096.8|1098.5|1096.8|1098.3|1096.5|0
1652722090000|2022-05-16 17:28:10|1098.5|1097|1098.8|1097|1098.8|1097.3|1098.5|1097|0
1652722100000|2022-05-16 17:28:20|1099|1097.3|1099.8|1098.3|1100|1098.5|1099|1097.3|15
1652722110000|2022-05-16 17:28:30|1099.3|1097.5|1099.5|1097.8|1099.5|1097.8|1099|1097.3|3
1652722120000|2022-05-16 17:28:40|1099.8|1098|1099.5|1097.8|1099.8|1098.3|1099.5|1097.8|0
1652722130000|2022-05-16 17:28:50|1099.8|1098.3|1099.5|1098|1099.8|1098.3|1099.3|1097.8|2
1652722140000|2022-05-16 17:29:00|1098.8|1097.3|1099.5|1097.8|1099.5|1097.8|1098.8|1097.3|2
1652722150000|2022-05-16 17:29:10|1099.3|1097.5|1099.3|1097.8|1099.3|1097.8|1099.3|1097.5|0
1652722160000|2022-05-16 17:29:20|1099|1097.5|1099|1097.5|1099|1097.5|1099|1097.5|2
1652722170000|2022-05-16 17:29:30|1099.3|1097.3|1098.8|1097.3|1099.3|1097.3|1098.8|1097.3|0
1652722180000|2022-05-16 17:29:40|1098.5|1097|1099|1097.3|1099|1097.3|1098.5|1097|0
1652722190000|2022-05-16 17:29:50|1098.8|1097|1098.8|1097.3|1098.8|1097.3|1098.8|1097|0
1652722200000|2022-05-16 17:30:00|1098.5|1096.8|1098.5|1097|1098.5|1097.3|1098.5|1096.8|2
1652722210000|2022-05-16 17:30:10||1097.3||1097||1097.3||1097|2
1652722220000|2022-05-16 17:30:20|1099|1097.3|1099.3|1097.8|1099.3|1097.8|1099|1097.3|8
1652722230000|2022-05-16 17:30:30|1099.5|1098|1099.5|1097.8|1099.8|1098.3|1099.5|1097.8|6
1652722240000|2022-05-16 17:30:40|1099.3|1097.5|1099.5|1098|1099.8|1098.3|1099.3|1097.3|2
1652722250000|2022-05-16 17:30:50|1099.8|1098.3|1100.3|1098.8|1100.3|1098.8|1099.8|1098.3|5
1652722260000|2022-05-16 17:31:00|1100|1098.5|1100.3|1098.5|1100.3|1098.5|1100|1098.3|0
1652722270000|2022-05-16 17:31:10|1100|1098.3|1100.3|1098.5|1100.3|1098.5|1099.8|1098.3|1
1652722280000|2022-05-16 17:31:20||1098.3||1098.5||1098.8||1098.3|3
1652722290000|2022-05-16 17:31:30|1100|1098.3|1099.8|1098|1100|1098.3|1099.8|1097.8|1
1652722300000|2022-05-16 17:31:40|1099.5|1097.8|1099.3|1097.5|1099.5|1097.8|1099.3|1097.5|3
1652722310000|2022-05-16 17:31:50|1098.8|1097.3|1099.3|1097.5|1099.5|1097.8|1098.8|1097.3|2
1652722320000|2022-05-16 17:32:00|1099.5|1097.8|1099.5|1098|1099.8|1098|1099.5|1097.8|0
1652722330000|2022-05-16 17:32:10|1099.8||1099.5||1099.8||1099.5||0
1652722350000|2022-05-16 17:32:30|1099.3|1097.5|1098.8|1097.3|1099.3|1097.5|1098.8|1097|1
1652722360000|2022-05-16 17:32:40|1099|1097|1098.3|1096.5|1099|1097.3|1098.3|1096.5|0
1652722370000|2022-05-16 17:32:50|1098.5|1096.8|1098.3|1096.5|1098.5|1097|1098.3|1096.5|0
1652722380000|2022-05-16 17:33:00|1098.5|1096.8|1099|1097.5|1099|1097.5|1098.5|1096.8|13
1652722390000|2022-05-16 17:33:10||1097.3||1097.3||1097.5||1097.3|11
1652722400000|2022-05-16 17:33:20|1099.3|1097.5|1099.3|1097.5|1099.3|1097.5|1099.3|1097.5|0
1652722410000|2022-05-16 17:33:30|1099.5|1097.8|1099.8|1098|1099.8|1098|1099.5|1097.5|1
1652722420000|2022-05-16 17:33:40|1100|1098.3|1100|1098.3|1100|1098.5|1099.8|1098|0
1652722430000|2022-05-16 17:33:50|1100.3|1098.5|1100.3|1098.8|1100.5|1099|1100.3|1098.5|0
1652722440000|2022-05-16 17:34:00|1100.5|1099|1100.5|1098.8|1101|1099.5|1100.5|1098.8|0
1652722450000|2022-05-16 17:34:10|1100.3|1099|1100.5|1098.8|1100.5|1099|1100.3|1098.8|0
1652722470000|2022-05-16 17:34:30|1100.8|1099|1100.8|1099.3|1100.8|1099.3|1100.8|1099|0
1652722480000|2022-05-16 17:34:40||1099||1099.3||1099.3||1099|0
1652722490000|2022-05-16 17:34:50|1101|1099|1100.8|1099.3|1101|1099.3|1100.8|1099|0
1652722500000|2022-05-16 17:35:00||1099||1099.3||1099.3||1099|0
1652722510000|2022-05-16 17:35:10|1101|1099.5|1101|1099.3|1101|1099.5|1101|1099.3|0
1652722520000|2022-05-16 17:35:20|1100.8||1100.8||1101||1100.8||0
1652722530000|2022-05-16 17:35:30|1101|1099.5|1101|1099.3|1101|1099.5|1100.8|1099.3|0
1652722540000|2022-05-16 17:35:40||1099.5||1099.5||1099.5||1099.5|0
1652722550000|2022-05-16 17:35:50|1100.8|1099.3|1101|1099.5|1101|1099.5|1100.8|1099.3|0
1652722560000|2022-05-16 17:36:00|1101.3||1101||1101.3||1101||4
1652722570000|2022-05-16 17:36:10|1100.8|1099.3|1101|1099.5|1101.3|1099.8|1100.8|1099.3|4
1652722580000|2022-05-16 17:36:20|1101.3|1099.8|1101.3|1099.5|1101.3|1099.8|1101.3|1099.5|1
1652722590000|2022-05-16 17:36:30|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|1101.5|1099.5|0
1652722610000|2022-05-16 17:36:50|1101.3|1099.5|1101.3|1099.5|1101.5|1099.5|1101.3|1099.5|0
1652722620000|2022-05-16 17:37:00|1101|1099.3|1101|1099.5|1101|1099.5|1100.8|1099.3|0
1652722630000|2022-05-16 17:37:10|1100.8|1099.3|1100.5|1098.8|1100.8|1099.3|1100.5|1098.8|3
1652722640000|2022-05-16 17:37:20|1100.8|1099|1100.5|1098.8|1100.8|1099|1100.5|1098.8|0
1652722650000|2022-05-16 17:37:30|1100.8|1099|1100.5|1099|1100.8|1099|1100.5|1098.8|1
1652722660000|2022-05-16 17:37:40|1100.8|1099.3|1101|1099.3|1101|1099.3|1100.8|1099.3|0
1652722670000|2022-05-16 17:37:50|1101.3|1099.5|1101|1099.5|1101.3|1099.5|1101|1099.3|0
1652722680000|2022-05-16 17:38:00|1100.8|1099.3|1100.8|1099|1100.8|1099.3|1100.8|1099|0
1652722690000|2022-05-16 17:38:10|1100.5|1098.8|1101|1099.3|1101|1099.3|1100.5|1098.8|0
1652722710000|2022-05-16 17:38:30|1100.8|1099|1100.8|1099|1100.8|1099|1100.8|1099|0
1652722720000|2022-05-16 17:38:40|1101|1099.3|1101.3|1099.5|1101.3|1099.5|1101|1099.3|0
1652722730000|2022-05-16 17:38:50|1101|1099.3|1100.8|1099.3|1101|1099.3|1100.8|1099.3|0
1652722740000|2022-05-16 17:39:00|1101|1099|1101|1099.3|1101|1099.3|1101|1099|0
1652722750000|2022-05-16 17:39:10|1101.3|1099.5|1101.5|1099.8|1101.5|1099.8|1101.3|1099.5|0
1652722760000|2022-05-16 17:39:20|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|0
1652722770000|2022-05-16 17:39:30|1101||1101.3||1101.3||1101||0
1652722780000|2022-05-16 17:39:40|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|0
1652722790000|2022-05-16 17:39:50|1101.3|1099.5|1101.5|1099.8|1101.5|1099.8|1101.3|1099.5|0
1652722800000|2022-05-16 17:40:00|1101.8|1100.3|1102.8|1101|1102.8|1101.3|1101.8|1100.3|51
1652722810000|2022-05-16 17:40:10|1102.5|1100.5|1102.8|1101|1102.8|1101|1102.3|1100.5|9
1652722820000|2022-05-16 17:40:20|1102.5|1100.5|1101.8|1100.3|1102.5|1100.5|1101.8|1100.3|1
1652722830000|2022-05-16 17:40:30|1102|1100|1102.3|1100.5|1102.3|1100.5|1101.8|1100|1
1652722840000|2022-05-16 17:40:40|1102|1100.3|1102|1100.3|1102|1100.3|1102|1100.3|0
1652722850000|2022-05-16 17:40:50|1102.3|1100.5|1102.5|1100.8|1102.5|1101|1102.3|1100.5|0
1652722860000|2022-05-16 17:41:00|1102.3|1101|1102.3|1100.5|1102.5|1101|1102.3|1100.5|1
1652722870000|2022-05-16 17:41:10|1102|1100.3|1102.3|1100.5|1102.3|1100.8|1102|1100.3|0
1652722880000|2022-05-16 17:41:20|1102|1100.3|1102.5|1100.5|1102.5|1100.5|1102|1100.3|0
1652722890000|2022-05-16 17:41:30|1102.3|1100.8|1103|1101.3|1103|1101.5|1102.3|1100.5|4
1652722900000|2022-05-16 17:41:40|1102.8|1101|1102|1100.3|1103|1101|1102|1100.3|0
1652722910000|2022-05-16 17:41:50|1102.3|1100.5|1102.5|1100.8|1102.5|1100.8|1102.3|1100.5|0
1652722920000|2022-05-16 17:42:00|1102.3|1100.5|1102.3|1100.5|1102.3|1100.5|1102|1100.3|0
1652722930000|2022-05-16 17:42:10|1102.5|1100.8|1102.3|1100.5|1102.5|1100.8|1102.3|1100.5|0
1652722940000|2022-05-16 17:42:20|1102|1100.3|1102|1100.5|1102|1100.5|1102|1100.3|1
1652722950000|2022-05-16 17:42:30||1100.3||1100.3||1100.5||1100.3|0
1652722960000|2022-05-16 17:42:40|1102.5|1100.5|1102.5|1100.8|1102.8|1100.8|1102.5|1100.5|2
1652722970000|2022-05-16 17:42:50|1102.3|1100.5|1102.8|1101|1103|1101.3|1102.3|1100.5|0
1652722980000|2022-05-16 17:43:00|1103|1101.3|1103|1101.3|1103.3|1101.5|1102.8|1101|2
1652722990000|2022-05-16 17:43:10|1103.8|1102|1103.5|1101.8|1103.8|1102.3|1103.5|1101.8|5
1652723000000|2022-05-16 17:43:20|1103.8||1103.3||1103.8||1103.3||0
1652723010000|2022-05-16 17:43:30|1103.5|1101.5|1103.3|1101.5|1103.5|1101.5|1103.3|1101.5|0
1652723020000|2022-05-16 17:43:40|1103.5|1101.8|1103.8|1102.3|1104|1102.3|1103.5|1101.8|4
1652723030000|2022-05-16 17:43:50||1102||1102||1102||1102|0
1652723040000|2022-05-16 17:44:00|1103.5|1101.8|1103.8|1101.8|1103.8|1101.8|1103.5|1101.8|1
1652723050000|2022-05-16 17:44:10|1103.5|1102|1103.8|1102|1104|1102.3|1103.5|1102|0
1652723060000|2022-05-16 17:44:20|1104|1102.5|1104.5|1103|1104.5|1103|1103.8|1102.5|5
1652723070000|2022-05-16 17:44:30|1104.3|1102.8|1104.5|1103|1104.5|1103|1104.3|1102.8|0
1652723080000|2022-05-16 17:44:40|1105.3|1102.8|1105.3|1103.5|1105.3|1103.8|1105|1102.8|23
1652723090000|2022-05-16 17:44:50|1105|1103|1104.5|1103|1105.3|1103|1104.5|1102.8|0
1652723100000|2022-05-16 17:45:00|1105|1103.3|1104.5|1102.8|1105|1103.3|1104.5|1102.8|2
1652723110000|2022-05-16 17:45:10|1104.8|1103|1104.8|1103|1105|1103.3|1104.5|1103|0
1652723120000|2022-05-16 17:45:20|1104.5|1102.3|1104|1102|1104.5|1102.5|1103.5|1102|11
1652723130000|2022-05-16 17:45:30|1103.8|1102.3|1104|1102.3|1104|1102.3|1103.8|1102.3|4
1652723140000|2022-05-16 17:45:40|1104.3|1102.5|1105.3|1103.5|1105.5|1104|1104.3|1102.5|135
1652723150000|2022-05-16 17:45:50|1105|1103|1105.3|1103.5|1105.5|1103.8|1104.5|1103|2
1652723160000|2022-05-16 17:46:00|1105.5|1103.8|1105|1103.3|1105.5|1103.8|1104.8|1103.3|31
1652723170000|2022-05-16 17:46:10|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1105|1103.3|0
1652723180000|2022-05-16 17:46:20|1105|1103.3|1105|1103.3|1105|1103.3|1105|1103.3|1
1652723190000|2022-05-16 17:46:30|1104.8|1102.8|1104|1102.3|1104.8|1102.8|1104|1102.3|1
1652723200000|2022-05-16 17:46:40|1104.3|1102.5|1103.8|1102|1104.3|1102.5|1103.3|1102|3
1652723210000|2022-05-16 17:46:50|1103.5|1101.8|1103.3|1101.8|1103.5|1102|1103.3|1101.8|1
1652723220000|2022-05-16 17:47:00|1103.5|1102.3|1103.5|1102|1103.8|1102.3|1103.5|1102|3
1652723230000|2022-05-16 17:47:10|1103.3|1101.8|1103|1101.3|1103.3|1101.8|1102.8|1101|0
1652723240000|2022-05-16 17:47:20|1102.8|1101|1102.8|1101.3|1102.8|1101.3|1102.5|1101|19
1652723250000|2022-05-16 17:47:30|1103|1101|1102.8|1101|1103|1101.5|1102.8|1101|12
1652723260000|2022-05-16 17:47:40|1102.3|1101.3|1102.3|1100.8|1102.3|1101.3|1102.3|1100.8|18
1652723270000|2022-05-16 17:47:50|1102.5|1101|1103|1101.3|1103|1101.3|1102.5|1101|7
1652723280000|2022-05-16 17:48:00|1102.5|1100.8|1102.5|1101|1102.5|1101|1102.5|1100.8|0
1652723290000|2022-05-16 17:48:10|1102.8||1102.5||1102.8||1102.5||1
1652723300000|2022-05-16 17:48:20|1102.8|1100.8|1102|1100.3|1102.8|1100.8|1102|1100.3|2
1652723310000|2022-05-16 17:48:30|1101.8||1102||1102||1101.8||0
1652723320000|2022-05-16 17:48:40|1101.8|1100.5|1101.8|1100.3|1102.3|1100.8|1101.8|1100.3|1
1652723330000|2022-05-16 17:48:50|1101.3|1099.5|1101.3|1099.8|1101.3|1099.8|1101|1099.3|4
1652723340000|2022-05-16 17:49:00|1101.5|1100|1101.5|1100|1101.5|1100|1101.3|1100|1
1652723350000|2022-05-16 17:49:10|1101.8|1099.5|1101|1099.3|1101.8|1099.5|1101|1099.3|2
1652723360000|2022-05-16 17:49:20|1100.8|1098.8|1101|1099.3|1101.3|1099.5|1100.5|1098.8|0
1652723370000|2022-05-16 17:49:30|1101.3|1099.5|1101|1099.3|1101.3|1099.5|1101|1099|0
1652723380000|2022-05-16 17:49:40|1101.3|1099.5|1101.3|1099.8|1101.5|1099.8|1101.3|1099.5|0
1652723390000|2022-05-16 17:49:50|1101|1099.3|1101.3|1099.5|1101.3|1099.5|1101|1099.3|2
1652723400000|2022-05-16 17:50:00|1101|1099.3|1101|1099.3|1101.3|1099.5|1100.8|1099.3|3
1652723410000|2022-05-16 17:50:10|1101.3|1099.5|1101.3|1099.5|1101.5|1099.8|1101.3|1099.5|0
1652723420000|2022-05-16 17:50:20|1100.8|1099.8|1100.8|1099|1100.8|1099.8|1100.8|1099|2
1652723430000|2022-05-16 17:50:30|1101|1099.3|1101|1099.3|1101.3|1099.5|1100.8|1099.3|5
1652723440000|2022-05-16 17:50:40|1101.3|1099.5|1100.8|1099.3|1101.3|1099.5|1100.8|1099.3|2
1652723450000|2022-05-16 17:50:50|1101|1099.5|1101.3|1099.5|1101.8|1100.3|1100.8|1099.5|38
1652723460000|2022-05-16 17:51:00|1100.8|1099.8|1101|1099.5|1101|1099.8|1100.8|1099.3|4
1652723470000|2022-05-16 17:51:10||1099.3||1099.5||1099.5||1099.3|1
1652723480000|2022-05-16 17:51:20|1101.8|1100|1101.5|1099.8|1101.8|1100|1101.5|1099.8|4
1652723490000|2022-05-16 17:51:30|1101.8|1100|1101.8|1100|1101.8|1100|1101.8|1100|0
1652723500000|2022-05-16 17:51:40|1101.5|1099.8|1101.3|1099.5|1101.5|1099.8|1101.3|1099.5|1
1652723510000|2022-05-16 17:51:50|1101|1099.3|1100.8|1099|1101|1099.3|1100.5|1098.8|7
1652723520000|2022-05-16 17:52:00|1100.5||1100.8||1100.8||1100.5||0
1652723530000|2022-05-16 17:52:10|1100.3|1098.5|1100.3|1098.5|1100.5|1098.8|1100.3|1098.5|3
1652723540000|2022-05-16 17:52:20|1100.5|1098.8|1100.3|1098.5|1100.5|1098.8|1100.3|1098.5|0
1652723550000|2022-05-16 17:52:30|1100|1098.3|1100.3|1098.3|1100.3|1098.3|1100|1098.3|0
1652723560000|2022-05-16 17:52:40|1100|1098.5|1100|1098.3|1100.3|1098.5|1100|1098.3|0
1652723570000|2022-05-16 17:52:50|1099.8||1099.8||1099.8||1099.8||0
1652723580000|2022-05-16 17:53:00|1099.3|1097.5|1099.8|1098|1099.8|1098|1099.3|1097.5|2
1652723610000|2022-05-16 17:53:30|1099.5||1099.8||1099.8||1099.5||0
1652723620000|2022-05-16 17:53:40|1099.5|1098.3|1100|1098.3|1100|1098.3|1099.5|1098.3|0
1652723630000|2022-05-16 17:53:50|1100.8|1099.3|1101|1099.5|1101|1099.5|1100.8|1099.3|6
1652723640000|2022-05-16 17:54:00|1100.5|1099.3|1101|1099.5|1101|1099.5|1100.5|1098.8|3
1652723650000|2022-05-16 17:54:10|1101.3|1099.8|1101.3|1099.5|1101.5|1099.8|1101.3|1099.3|3
1652723660000|2022-05-16 17:54:20|1101.5|1099.8|1101.5|1099.5|1101.8|1100|1101.3|1099.5|0
1652723670000|2022-05-16 17:54:30|1101.3|1099.3|1101.5|1099.8|1101.5|1099.8|1101|1099.3|0
1652723680000|2022-05-16 17:54:40|1101.8|1099.5|1101.5|1100|1101.8|1100|1101.5|1099.5|0
1652723690000|2022-05-16 17:54:50|1101.8||1101.3||1101.8||1101.3||0
1652723700000|2022-05-16 17:55:00|1101.5||1101.8||1101.8||1101.5||0
1652723710000|2022-05-16 17:55:10|1101.5|1100.5|1102.3|1100.8|1102.5|1100.8|1101.5|1100.5|1
1652723720000|2022-05-16 17:55:20|1102.5||1102.3||1102.5||1102.3||1
1652723730000|2022-05-16 17:55:30|1102.5|1101|1102.8|1101.5|1103|1101.5|1102.3|1101|1
1652723740000|2022-05-16 17:55:40|1103|1101.3|1103|1101.3|1103|1101.3|1102.8|1101.3|2
1652723750000|2022-05-16 17:55:50|1102.8|1101|1102.5|1100.8|1102.8|1101|1102.5|1100.8|0
1652723770000|2022-05-16 17:56:10|1102.3||1102.5||1102.5||1102.3||1
1652723780000|2022-05-16 17:56:20|1102.8|1101|1103|1101.3|1103|1101.3|1102.8|1101|0
1652723790000|2022-05-16 17:56:30|1102.8|1101.5|1103|1101.3|1103|1101.5|1102.8|1101.3|0
1652723800000|2022-05-16 17:56:40|1102.8|1100.8|1102.5|1100.8|1103|1100.8|1102.5|1100.8|1
1652723810000|2022-05-16 17:56:50|1102.3||1102.3||1102.3||1102.3||0
1652723820000|2022-05-16 17:57:00|1102.5|1101|1102.8|1101|1102.8|1101|1102.5|1101|2
1652723830000|2022-05-16 17:57:10|1102.5|1100.8|1102|1100.3|1102.5|1100.8|1102|1100.3|6
1652723840000|2022-05-16 17:57:20|1102.3|1100.5|1102.3|1100.5|1102.5|1100.5|1102.3|1100.5|0
1652723850000|2022-05-16 17:57:30|1102|1100.3|1101.3|1099.5|1102|1100.3|1101.3|1099.5|3
1652723860000|2022-05-16 17:57:40|1101|1099.3|1101.5|1099.5|1101.5|1099.5|1101|1099.3|0
1652723870000|2022-05-16 17:57:50|1101.3|1099.3|1101.5|1099.8|1101.5|1099.8|1101.3|1099.3|0
1652723880000|2022-05-16 17:58:00|1101.8|1100|1101.5|1099.8|1101.8|1100|1101.5|1099.8|2
1652723890000|2022-05-16 17:58:10|1101.8|1100|1101.8|1100|1101.8|1100|1101.8|1100|0
1652723900000|2022-05-16 17:58:20|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|0
1652723910000|2022-05-16 17:58:30|1101.3|1100|1101.8|1100|1101.8|1100|1101.3|1100|0
1652723920000|2022-05-16 17:58:40|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|0
1652723930000|2022-05-16 17:58:50|1101.8|1100|1101.5|1099.8|1101.8|1100|1101.5|1099.8|0
1652723940000|2022-05-16 17:59:00|1101.3|1099.3|1100.8|1099.3|1101.3|1099.3|1100.8|1099|0
1652723950000|2022-05-16 17:59:10|1101||1100.8||1101||1100.8||0
1652723960000|2022-05-16 17:59:20|1101||1101||1101||1100.8||0
1652723970000|2022-05-16 17:59:30|1100.8|1099|1100.5|1098.8|1100.8|1099|1100.5|1098.8|1
1652723980000|2022-05-16 17:59:40|1100.8|1098.5|1100.5|1098.8|1100.8|1098.8|1100.3|1098.5|0
1652723990000|2022-05-16 17:59:50|1100.8|1099|1100.8|1098.8|1100.8|1099|1100.8|1098.8|0
1652724000000|2022-05-16 18:00:00|1100.5|1099|1100.8|1099.3|1100.8|1099.3|1100.3|1099|0
1652724010000|2022-05-16 18:00:10|1101|1099.5|1100.5|1099|1101.3|1099.5|1100.5|1099|2
1652724020000|2022-05-16 18:00:20|1100.8|1098|1099.8|1098|1100.8|1098|1099.8|1098|2
1652724030000|2022-05-16 18:00:30|1100|1098.3|1100|1098.3|1100|1098.3|1099.8|1098|0
1652724040000|2022-05-16 18:00:40|1099.8|1098|1100|1098.3|1100|1098.3|1099.8|1098|0
1652724050000|2022-05-16 18:00:50|1100.3|1098.5|1100|1098.3|1100.3|1098.5|1100|1098.3|0
1652724060000|2022-05-16 18:01:00|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|1100|1098.3|0
1652724070000|2022-05-16 18:01:10|1100|1098.3|1100|1098.3|1100|1098.3|1100|1098.3|0
1652724080000|2022-05-16 18:01:20|1099.8|1098|1100.5|1099|1101|1099|1099.8|1098|0
1652724090000|2022-05-16 18:01:30|1100.8|1098.8|1101|1099.3|1101.3|1099.5|1100.3|1098.8|8
1652724100000|2022-05-16 18:01:40|1101.3||1101||1101.3||1100.8||0
1652724110000|2022-05-16 18:01:50|1100.8|1099.5|1101.3|1099.5|1101.5|1099.5|1100.8|1099.5|1
1652724120000|2022-05-16 18:02:00|1101|1099.3|1100.8|1099.3|1101|1099.3|1100.5|1098.8|1
1652724130000|2022-05-16 18:02:10|1100.5|1099|1100.8|1099|1101|1099.3|1100.5|1099|3
1652724140000|2022-05-16 18:02:20|1101|1099.3|1100.5|1099|1101|1099.3|1100.5|1099|0
1652724150000|2022-05-16 18:02:30|1100.8||1100.8||1100.8||1100.5||0
1652724170000|2022-05-16 18:02:50|1101|1099.3|1101|1099.3|1101.3|1099.3|1101|1099.3|0
1652724180000|2022-05-16 18:03:00|1100.8|1099|1101|1099.3|1101.5|1099.8|1100.8|1099|0
1652724190000|2022-05-16 18:03:10|1100.8|1099|1101.3|1099.5|1101.3|1099.5|1100.8|1099|0
1652724200000|2022-05-16 18:03:20|1101.5|1099.8|1101.5|1099.8|1101.8|1100.3|1101.3|1099.8|1
1652724210000|2022-05-16 18:03:30|1101.3|1099.3|1101|1099.3|1101.3|1099.3|1101|1099.3|2
1652724220000|2022-05-16 18:03:40|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|0
1652724230000|2022-05-16 18:03:50|1101.5|1099.8|1102.3|1100.5|1102.3|1100.5|1101.3|1099.5|2
1652724240000|2022-05-16 18:04:00|1102|1100|1101.8|1100.3|1102|1100.3|1101.8|1100|1
1652724250000|2022-05-16 18:04:10|1102|1100.5|1101.8|1100.3|1102|1100.5|1101.8|1100.3|1
1652724260000|2022-05-16 18:04:20|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|1101.3|1099.5|1
1652724270000|2022-05-16 18:04:30|1101.8|1100|1101.5|1100|1101.8|1100|1101.5|1099.8|0
1652724280000|2022-05-16 18:04:40|1101.8|1100.3|1102|1100.3|1102|1100.5|1101.8|1100|0
1652724290000|2022-05-16 18:04:50|1102.3|1100.5|1103|1101.3|1103|1101.5|1102.3|1100.5|1
1652724300000|2022-05-16 18:05:00|1102.8|1101.5|1103|1101.5|1103.3|1101.5|1102.8|1101|0
1652724310000|2022-05-16 18:05:10|1102.8|1101.3|1103.5|1101.8|1103.5|1102|1102.8|1101|0
1652724320000|2022-05-16 18:05:20|1103.3|1101.5|1102.8|1101|1103.5|1101.8|1102.5|1101|3
1652724330000|2022-05-16 18:05:30|1102.5|1101.3|1102.8|1101|1102.8|1101.3|1102.5|1100.8|0
1652724340000|2022-05-16 18:05:40|1102.5|1100.8|1103.3|1101.8|1103.5|1101.8|1102.5|1100.8|5
1652724350000|2022-05-16 18:05:50|1103.5|1101.5|1103.5|1101.8|1103.5|1102|1103.5|1101.5|0
1652724360000|2022-05-16 18:06:00|1103.3|1102|1103.3|1101.8|1103.5|1102|1103.3|1101.5|0
1652724370000|2022-05-16 18:06:10|1103.5|1101.3|1102.8|1101.3|1103.5|1101.5|1102.8|1101.3|1
1652724380000|2022-05-16 18:06:20|1102.5|1100.8|1102.8|1101.3|1102.8|1101.3|1102.5|1100.8|1
1652724390000|2022-05-16 18:06:30|1102.5|1101|1102|1100.3|1102.5|1101.3|1102|1100.3|0
1652724400000|2022-05-16 18:06:40|1102.5|1100.5|1102.8|1101|1102.8|1101|1102.3|1100.5|2
1652724410000|2022-05-16 18:06:50|1103|1101.3|1102.5|1100.8|1103.3|1101.8|1102.5|1100.8|6
1652724420000|2022-05-16 18:07:00|1102.3|1100.5|1102.8|1101|1102.8|1101|1102.3|1100.5|2
1652724430000|2022-05-16 18:07:10|1102.5|1101.3|1103|1101.3|1103|1101.5|1102.5|1101|0
1652724440000|2022-05-16 18:07:20|1102.8|1101|1103.3|1101.5|1103.3|1101.8|1102.8|1101|0
1652724450000|2022-05-16 18:07:30|1103|1101.3|1103|1101.3|1103.3|1101.3|1102.8|1101.3|0
1652724460000|2022-05-16 18:07:40|1102.8||1102.8||1103||1102.8||0
1652724470000|2022-05-16 18:07:50|1103||1103||1103||1102.8||0
1652724480000|2022-05-16 18:08:00||1101.5||1101.5||1101.5||1101.5|3
1652724490000|2022-05-16 18:08:10|1102.8|1101.3|1102.8|1101|1102.8|1101.3|1102.5|1100.8|6
1652724500000|2022-05-16 18:08:20|1103|1101.3|1102.5|1100.8|1103|1101.3|1102.5|1100.8|0
1652724510000|2022-05-16 18:08:30|1102.3|1101|1102.8|1101.3|1103|1101.3|1102.3|1101|1
1652724520000|2022-05-16 18:08:40|1103|1101.5|1103.5|1102|1104|1102.3|1103|1101.5|0
1652724530000|2022-05-16 18:08:50|1103.3|1101.8|1103.5|1102|1103.5|1102|1103.3|1101.8|0
1652724540000|2022-05-16 18:09:00|1103.3|1101.8|1104.3|1102.5|1104.5|1102.8|1103.3|1101.8|3
1652724550000|2022-05-16 18:09:10|1104|1102.3|1104|1102.3|1104.3|1102.3|1103.8|1102|0
1652724560000|2022-05-16 18:09:20|1104.3|1102.5|1104|1102.5|1104.3|1102.5|1104|1102.3|0
1652724570000|2022-05-16 18:09:30|1104.3|1102.3|1104|1102.3|1104.3|1102.3|1104|1102.3|0
1652724580000|2022-05-16 18:09:40|1103.8|1102|1104.3|1102.5|1104.3|1102.5|1103.8|1102|0
1652724590000|2022-05-16 18:09:50|1104|1102.3|1104|1102.5|1104.3|1102.5|1103.8|1102.3|0
1652724600000|2022-05-16 18:10:00|1104.3|1102.3|1104|1102.5|1104.3|1102.5|1104|1102.3|0
1652724610000|2022-05-16 18:10:10|1103.8|1102.3|1103.8|1102|1103.8|1102.5|1103.5|1102|0
1652724620000|2022-05-16 18:10:20|1103.5|1101.8|1103.5|1101.8|1103.5|1102|1103.5|1101.8|0
1652724630000|2022-05-16 18:10:30|1104|1102|1103.8|1102|1104.3|1102.5|1103.5|1102|1
1652724640000|2022-05-16 18:10:40|1103.5|1102.3|1104|1102.3|1104|1102.3|1103.5|1102|0
1652724650000|2022-05-16 18:10:50|1103.8|1102|1103.5|1102|1103.8|1102.3|1103.5|1101.8|0
1652724660000|2022-05-16 18:11:00|1103.3|1101.8|1104|1102.3|1104|1102.3|1103.3|1101.5|0
1652724670000|2022-05-16 18:11:10|1103.8|1102|1103.8|1102|1103.8|1102|1103.5|1101.8|1
1652724680000|2022-05-16 18:11:20|1104|1102.3|1104|1102.3|1104.3|1102.5|1104|1102.3|0
1652724690000|2022-05-16 18:11:30|1104.3|1102.5|1104|1102.3|1104.3|1102.5|1104|1102.3|0
1652724700000|2022-05-16 18:11:40|1104.5|1102.5|1104.3|1102.5|1104.5|1103|1104.3|1102.5|1
1652724710000|2022-05-16 18:11:50|1104.5|1102.8|1104.5|1102.8|1104.5|1102.8|1104|1102.3|2
1652724720000|2022-05-16 18:12:00||1103||1103||1103||1103|0
1652724730000|2022-05-16 18:12:10|1104.8||1104.5||1104.8||1104.5||0
1652724740000|2022-05-16 18:12:20|1104.3|1102.5|1104.5|1103|1104.5|1103|1104|1102.3|1
1652724750000|2022-05-16 18:12:30|1104.8|1102.8|1104.5|1102.8|1104.8|1103|1104.5|1102.8|0
1652724760000|2022-05-16 18:12:40|1104.3|1102.5|1103.5|1101.8|1104.3|1102.5|1103.5|1101.8|0
1652724770000|2022-05-16 18:12:50|1103.8|1102|1103.5|1101.8|1103.8|1102|1103.5|1101.8|0
1652724780000|2022-05-16 18:13:00|1103.3|1102|1102.8|1101|1103.3|1102|1102.8|1101|0
1652724790000|2022-05-16 18:13:10|1103|1101.3|1102.5|1100.8|1103|1101.3|1102.5|1100.8|3
1652724800000|2022-05-16 18:13:20|1102.8|1101|1103|1101.5|1103|1101.5|1102.5|1101|2
1652724810000|2022-05-16 18:13:30|1103.3|1101.3|1103|1101.3|1103.5|1101.8|1103|1101.3|0
1652724820000|2022-05-16 18:13:40|1103.3|1101.5|1103|1101.5|1103.3|1101.5|1103|1101.3|0
1652724830000|2022-05-16 18:13:50|1102.8|1101.3|1103|1101.3|1103|1101.3|1102.8|1101|1
1652724840000|2022-05-16 18:14:00|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|1103|1101.3|0
1652724850000|2022-05-16 18:14:10|1103|1101.3|1103|1101.3|1103|1101.3|1102.8|1101.3|0
1652724860000|2022-05-16 18:14:20|1103.3|1101.5|1103.3|1101.5|1103.5|1101.8|1103.3|1101.5|0
1652724870000|2022-05-16 18:14:30|1103|1101.3|1103|1101.3|1103.3|1101.3|1103|1101.3|0
1652724880000|2022-05-16 18:14:40|1103.3|1101.5|1103.8|1101.8|1103.8|1101.8|1103.3|1101.5|0
1652724890000|2022-05-16 18:14:50|1104|1102|1104.5|1102.8|1104.5|1102.8|1103.8|1102|0
1652724900000|2022-05-16 18:15:00|1104.3|1102.5|1104.3|1102.5|1104.3|1102.8|1104|1102.5|0
1652724910000|2022-05-16 18:15:10|1104.5|1102.8|1103.5|1101.8|1104.5|1102.8|1103.5|1101.8|1
1652724920000|2022-05-16 18:15:20|1103.8|1102|1103.5|1101.8|1103.8|1102.3|1103|1101.3|18
1652724930000|2022-05-16 18:15:30|1103.3||1103.5||1103.5||1103.3||0
1652724940000|2022-05-16 18:15:40|1103.8|1102|1103.5|1101.8|1103.8|1102|1103.5|1101.8|0
1652724950000|2022-05-16 18:15:50|1103.3|1102|1103.5|1101.8|1103.5|1102|1103.3|1101.8|0
1652724960000|2022-05-16 18:16:00|1103.8|1102|1103.5|1102|1103.8|1102.3|1103.5|1102|10
1652724970000|2022-05-16 18:16:10|1103.8||1103.5||1103.8||1103.5||0
1652724980000|2022-05-16 18:16:20|1103.8||1103.5||1103.8||1103.5||0
1652724990000|2022-05-16 18:16:30|1103.8||1103.5||1103.8||1103.5||0
1652725000000|2022-05-16 18:16:40|1103.8||1103.8||1103.8||1103.8||0
1652725010000|2022-05-16 18:16:50|1104|1102.3|1103.8|1102.3|1104|1102.3|1103.8|1102|2
1652725020000|2022-05-16 18:17:00|1104|1102|1104|1102.3|1104|1102.5|1103.8|1102|0
1652725030000|2022-05-16 18:17:10|1104.3|1102.5|1104|1102.3|1104.3|1103|1103.8|1102.3|63
1652725040000|2022-05-16 18:17:20|1103.8|1102|1103.3|1101.8|1104|1102.3|1103.3|1101.8|7
1652725050000|2022-05-16 18:17:30|1103.5|1101.5|1103.3|1101.5|1103.5|1101.8|1103|1101.5|1
1652725060000|2022-05-16 18:17:40|1103|1101.8|1103.3|1101.5|1103.5|1101.8|1103|1101.5|2
1652725070000|2022-05-16 18:17:50|1103.5|1101.8|1103|1101.5|1103.5|1101.8|1103|1101.5|1
1652725080000|2022-05-16 18:18:00|1103.3|1101.3|1103.3|1101.5|1103.3|1101.5|1103.3|1101.3|3
1652725090000|2022-05-16 18:18:10|1103||1103||1103.3||1103||0
1652725100000|2022-05-16 18:18:20|1103.3|1101.3|1103|1101.3|1103.3|1101.3|1103|1101.3|1
1652725110000|2022-05-16 18:18:30|1103.3|1101.8|1103.3|1101.5|1103.5|1101.8|1103.3|1101.5|0
1652725120000|2022-05-16 18:18:40|1103.5|1102|1103.3|1101.5|1103.8|1102|1103.3|1101.5|4
1652725130000|2022-05-16 18:18:50|1103|1101.3|1103|1101.5|1103|1101.5|1103|1101.3|2
1652725140000|2022-05-16 18:19:00|1103.3|1101.3|1103.3|1101.5|1103.3|1101.5|1103.3|1101.3|2
1652725150000|2022-05-16 18:19:10|1103|1101.3|1103|1101.3|1103|1101.3|1103|1101.3|2
1652725160000|2022-05-16 18:19:20|1102.8|1101|1102.8|1101|1102.8|1101.3|1102.8|1101|6
1652725170000|2022-05-16 18:19:30|1102.5|1100.8|1102.5|1100.8|1102.5|1100.8|1102.5|1100.8|0
1652725180000|2022-05-16 18:19:40|1102.8|1101|1103|1101.3|1103|1101.5|1102.8|1101|1
1652725190000|2022-05-16 18:19:50||1101.5||1101.5||1101.5||1101.3|1
1652725200000|2022-05-16 18:20:00|1103.5|1102|1103.8|1102.3|1103.8|1102.3|1103.5|1102|24
1652725210000|2022-05-16 18:20:10|1104|1102|1103.8|1102.3|1104|1102.5|1103.8|1102|2
1652725220000|2022-05-16 18:20:20|1104|1102|1103.5|1102|1104|1102.5|1103.5|1102|3
1652725230000|2022-05-16 18:20:30||1101.8||1101.8||1102||1101.8|0
1652725240000|2022-05-16 18:20:40|1103.3|1101.5|1103|1101.5|1103.3|1101.5|1102.8|1101|3
1652725250000|2022-05-16 18:20:50|1102.8|1101.3|1102.8|1101.3|1102.8|1101.5|1102.8|1101|0
1652725260000|2022-05-16 18:21:00|1103|1101|1102.5|1100.8|1103.5|1101.8|1102.3|1100.8|3
1652725270000|2022-05-16 18:21:10|1102.8|1101|1102.8|1101.3|1102.8|1101.3|1102.8|1100.8|0
1652725280000|2022-05-16 18:21:20||1101||1101||1101.3||1101|1
1652725290000|2022-05-16 18:21:30|1102.5|1100.8|1102.3|1100.8|1102.5|1101|1102.3|1100.5|0
1652725300000|2022-05-16 18:21:40|1102.5|1101|1102.3|1100.8|1102.5|1101|1102.3|1100.5|1
1652725310000|2022-05-16 18:21:50|1101.8|1100.5|1101.8|1100.3|1101.8|1100.8|1101.8|1100|2
1652725320000|2022-05-16 18:22:00|1101.5|1100|1101.8|1100|1101.8|1100.3|1101.3|1099.8|2
1652725330000|2022-05-16 18:22:10|1102|1100.3|1102.3|1100.8|1102.3|1100.8|1102|1100|1
1652725340000|2022-05-16 18:22:20|1102.5|1101|1102.5|1100.8|1103|1101.5|1102.5|1100.8|6
1652725350000|2022-05-16 18:22:30|1102.3|1100.5|1103.5|1102|1103.5|1102|1102.3|1100.5|2
1652725360000|2022-05-16 18:22:40|1103.3|1102.3|1103|1101.5|1103.3|1102.3|1103|1101.5|2
1652725370000|2022-05-16 18:22:50|1103.3|1101.3|1103.3|1101.8|1103.3|1101.8|1102.8|1101.3|1
1652725380000|2022-05-16 18:23:00|1103.5|1102|1104|1102.5|1104.5|1103|1103.5|1101.8|11
1652725390000|2022-05-16 18:23:10|1103.5|1102.3|1103|1101.3|1103.8|1102.3|1103|1101.3|1
1652725400000|2022-05-16 18:23:20|1102.8|1101|1102.8|1101.3|1102.8|1101.3|1102.3|1100.8|8
1652725410000|2022-05-16 18:23:30|1102.5|1101|1101.8|1100.5|1102.5|1101|1101.8|1100.5|62
1652725420000|2022-05-16 18:23:40|1102|1100.3|1101.3|1099.5|1102|1100.3|1101|1099.5|24
1652725430000|2022-05-16 18:23:50|1101.5|1099.8|1101.3|1099.5|1101.5|1100|1101|1099.3|1
1652725440000|2022-05-16 18:24:00|1101|1099.3|1102|1100.3|1102|1100.3|1101|1099.3|3
1652725450000|2022-05-16 18:24:10|1101.8|1100|1101.5|1099.8|1101.8|1100|1101|1099.3|0
1652725460000|2022-05-16 18:24:20|1101.8|1100|1102.8|1101|1103|1101.3|1101.8|1100|2
1652725470000|2022-05-16 18:24:30|1102.5|1100.8|1102.5|1100.5|1102.5|1101|1102|1100.3|1
1652725480000|2022-05-16 18:24:40|1102.3|1100.8|1102.3|1100.5|1102.5|1100.8|1102.3|1100.5|1
1652725490000|2022-05-16 18:24:50|1101.8|1100.3|1101.3|1099.8|1101.8|1100.3|1101.3|1099.5|39
1652725500000|2022-05-16 18:25:00|1101.5|1099.5|1101.3|1099.5|1101.8|1099.8|1101|1099.5|27
1652725510000|2022-05-16 18:25:10|1101|1099.3|1101.3|1099.5|1101.3|1099.5|1100.3|1098.8|1
1652725520000|2022-05-16 18:25:20|1101|1099.3|1101.3|1099.5|1101.8|1099.8|1101|1099.3|9
1652725530000|2022-05-16 18:25:30|1101.8|1099.3|1101.3|1099.5|1101.8|1099.8|1100.8|1099|1
1652725540000|2022-05-16 18:25:40|1101.5|1099.3|1101.8|1099.8|1101.8|1100|1101|1099|4
1652725550000|2022-05-16 18:25:50|1101.5|1100|1101|1099.3|1101.5|1100|1101|1099|1
1652725560000|2022-05-16 18:26:00|1100.5|1098.8|1100.8|1099|1101|1099.3|1100.5|1098.5|5
1652725570000|2022-05-16 18:26:10|1101|1099.3|1100.8|1098.8|1101|1099.3|1100|1098.5|1
1652725580000|2022-05-16 18:26:20|1100.5|1099|1101|1099.3|1101.5|1099.5|1100.5|1099|2
1652725590000|2022-05-16 18:26:30|1100.8|1099.5|1100.5|1099|1101|1099.5|1100.5|1099|0
1652725600000|2022-05-16 18:26:40|1101|1098.8|1100.8|1099|1101|1099|1100.3|1098.5|1
1652725610000|2022-05-16 18:26:50|1100.5|1098.8|1100.5|1098.8|1101.5|1099.8|1100.5|1098.8|4
1652725620000|2022-05-16 18:27:00|1100.8|1099|1100.3|1098.8|1100.8|1099|1100.3|1098.8|1
1652725630000|2022-05-16 18:27:10|1100.5|1098.5|1099.3|1097.5|1100.8|1098.5|1099.3|1097.5|0
1652725640000|2022-05-16 18:27:20|1099.5|1097.8|1100|1098|1100|1098|1099|1097.3|2
1652725650000|2022-05-16 18:27:30|1100.5|1098.3|1099.5|1097.8|1100.5|1098.8|1099.5|1097.8|1
1652725660000|2022-05-16 18:27:40|1099.8|1097.5|1100|1098.3|1100.3|1098.3|1099.5|1097.5|1
1652725670000|2022-05-16 18:27:50|1099.5|1097.8|1100|1098.3|1100.3|1098.3|1099.5|1097.8|0
1652725680000|2022-05-16 18:28:00|1100.3|1098.5|1101|1099|1101.3|1099.5|1100|1098.5|2
1652725690000|2022-05-16 18:28:10|1100.8|1098.5|1099|1097.5|1100.8|1098.5|1099|1097.5|0
1652725700000|2022-05-16 18:28:20|1099.3|1097.3|1097.5|1095.8|1099.3|1097.5|1097.5|1095.8|41
1652725710000|2022-05-16 18:28:30|1097.3|1095.5|1097.8|1095.8|1098|1096.3|1097.3|1095.5|21
1652725720000|2022-05-16 18:28:40|1097.5|1095.5|1096.8|1095|1097.5|1095.8|1096.5|1095|3
1652725730000|2022-05-16 18:28:50|1096.5|1094.8|1096.8|1094.8|1097|1095|1096.3|1094.5|3
1652725740000|2022-05-16 18:29:00|1096.5|1095|1096.5|1094.8|1096.8|1095|1096.3|1094.5|4
1652725750000|2022-05-16 18:29:10|1096.8|1095|1097|1095.3|1097|1095.3|1096.5|1095|1
1652725760000|2022-05-16 18:29:20|1096.8|1095|1096.8|1094.8|1096.8|1095|1096.8|1094.8|7
1652725770000|2022-05-16 18:29:30|1096.5|1095|1096.8|1094.8|1096.8|1095|1096.5|1094.8|0
1652725780000|2022-05-16 18:29:40|1096.5|1095|1096.5|1094.8|1096.8|1095|1096.3|1094.5|23
1652725790000|2022-05-16 18:29:50|1097|1095|1095.8|1094|1097|1095|1095.8|1094|6
1652725800000|2022-05-16 18:30:00|1095.5|1094.3|1095.5|1093.8|1095.8|1094.3|1095.3|1093.8|10
1652725810000|2022-05-16 18:30:10|1095.8|1094|1096|1094.3|1096|1094.3|1095.5|1093.8|1
1652725820000|2022-05-16 18:30:20|1096.5|1094.5|1096.3|1094.8|1096.5|1094.8|1096.3|1094.5|0
1652725830000|2022-05-16 18:30:30|1096|1094.5|1096|1094.3|1096.3|1094.5|1095.8|1094.3|1
1652725850000|2022-05-16 18:30:50|1096.3|1094.5|1095.8|1094|1096.3|1094.8|1095.8|1094|11
1652725860000|2022-05-16 18:31:00|1096|1093.8|1094.5|1093|1096|1093.8|1094.5|1093|9
1652725870000|2022-05-16 18:31:10|1094.3|1092.8|1094.8|1093.3|1095|1093.3|1094|1092.5|6
1652725880000|2022-05-16 18:31:20||1093||1093.3||1093.3||1093|0
1652725890000|2022-05-16 18:31:30|1095.3|1093|1095.3|1093.5|1095.5|1093.5|1095.3|1093|2
1652725900000|2022-05-16 18:31:40|1094.8|1093.3|1095|1093|1095|1093.3|1094.5|1093|1
1652725910000|2022-05-16 18:31:50|1094.8|1093.3|1095|1093|1095|1093.3|1094.8|1093|0
1652725920000|2022-05-16 18:32:00|1094.5|1093.3|1094.8|1093|1094.8|1093.3|1094.5|1093|0
1652725930000|2022-05-16 18:32:10|1095|1093.3|1095|1093.3|1095|1093.3|1094.8|1093|1
1652725940000|2022-05-16 18:32:20|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|0
1652725950000|2022-05-16 18:32:30|1095.5|1093.8|1095.5|1093.8|1095.8|1094|1095.5|1093.8|0
1652725960000|2022-05-16 18:32:40|1095.3|1093.3|1095|1093.3|1095.5|1093.8|1095|1093.3|0
1652725970000|2022-05-16 18:32:50|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095|1093.5|0
1652725980000|2022-05-16 18:33:00|1095.5|1093.3|1095.8|1094|1095.8|1094|1095.5|1093.3|0
1652725990000|2022-05-16 18:33:10|1096|1094.3|1096|1094.5|1096|1094.5|1095.8|1094|0
1652726000000|2022-05-16 18:33:20|1096.3||1096||1096.3||1096||0
1652726010000|2022-05-16 18:33:30|1096.3||1096.3||1096.3||1096.3||0
1652726020000|2022-05-16 18:33:40|1096|1094.8|1096.8|1095.3|1097|1095.3|1096|1094.8|21
1652726030000|2022-05-16 18:33:50|1097|1095|1096.8|1095|1097|1095|1096.5|1095|2
1652726040000|2022-05-16 18:34:00|1096.5|1095.3|1096.8|1095|1097.5|1095.5|1096.5|1095|4
1652726050000|2022-05-16 18:34:10|1096.5|1094.8|1096|1094.5|1096.5|1095|1096|1094.5|2
1652726060000|2022-05-16 18:34:20|1096.3||1096||1096.3||1096||5
1652726070000|2022-05-16 18:34:30|1096.3||1096.3||1096.3||1096||1
1652726090000|2022-05-16 18:34:50||1094.8||1094.5||1094.8||1094.5|0
1652726100000|2022-05-16 18:35:00||1094.8||1094.8||1094.8||1094.5|10
1652726150000|2022-05-16 18:35:50|1096.8|1095|1096.8|1095|1096.8|1095|1096.5|1094.8|1
1652726160000|2022-05-16 18:36:00|1097.3|1095.3|1097|1095.3|1097.5|1095.5|1096.8|1095.3|1
1652726170000|2022-05-16 18:36:10|1097.3|1095.5|1097.3|1095.3|1097.3|1095.5|1097|1095.3|0
1652726180000|2022-05-16 18:36:20|1097.5|1095.5|1097.5|1095.8|1097.5|1095.8|1097.3|1095.5|0
1652726190000|2022-05-16 18:36:30|1097.3|1095.5|1097.3|1095.5|1097.5|1095.5|1097.3|1095.5|0
1652726200000|2022-05-16 18:36:40|1097.5|1095.3|1097.5|1095.5|1097.5|1095.8|1097.3|1095.3|0
1652726210000|2022-05-16 18:36:50|1097.3|1095.3|1097|1095.5|1097.5|1095.5|1097|1095.3|3
1652726220000|2022-05-16 18:37:00|1096.8|1095.3|1097|1095.3|1097|1095.5|1096.8|1095|5
1652726230000|2022-05-16 18:37:10|1096.8|1095|1096.8|1095|1097|1095.3|1096.8|1095|0
1652726240000|2022-05-16 18:37:20|1096.5|1094.8|1096|1094.3|1096.5|1094.8|1096|1094.3|0
1652726250000|2022-05-16 18:37:30|1095.8|1094.5|1095.8|1094|1095.8|1094.5|1095.5|1093.8|0
1652726260000|2022-05-16 18:37:40|1096|1094.3|1095.8|1094|1096|1094.3|1095.8|1094|0
1652726270000|2022-05-16 18:37:50|1095.5|1093.8|1095.8|1094|1096|1094.3|1095.3|1093.5|1
1652726280000|2022-05-16 18:38:00|1096|1094.3|1096|1094.3|1096|1094.3|1095.8|1094.3|0
1652726290000|2022-05-16 18:38:10|1095.5|1094|1095.5|1093.8|1095.5|1094.3|1095.5|1093.8|0
1652726300000|2022-05-16 18:38:20||1093.5||1093.5||1093.8||1093.5|0
1652726310000|2022-05-16 18:38:30|1095.3|1093|1095.3|1093.5|1095.3|1093.5|1095|1093|0
1652726320000|2022-05-16 18:38:40|1095.5|1093.3|1095.5|1093.8|1095.5|1093.8|1095.5|1093.3|1
1652726330000|2022-05-16 18:38:50|1095.3|1093.5|1095.3|1093|1095.8|1093.8|1095.3|1093|1
1652726340000|2022-05-16 18:39:00|1095|1092.8|1094.8|1093|1095|1093|1094.8|1092.8|0
1652726350000|2022-05-16 18:39:10||1092.8||1092.8||1093||1092.8|0
1652726360000|2022-05-16 18:39:20|1094.5|1092.5|1094.5|1092.5|1094.5|1092.8|1094|1092.3|3
1652726370000|2022-05-16 18:39:30|1094.3|1092.3|1093.8|1092|1094.3|1092.5|1093.8|1092|0
1652726380000|2022-05-16 18:39:40|1094|1092.3|1094.3|1092.3|1094.3|1092.3|1093.8|1092.3|0
1652726390000|2022-05-16 18:39:50|1094|1092|1093.3|1091.8|1094|1092.3|1093.3|1091.5|2
1652726400000|2022-05-16 18:40:00|1093.5|1091.5|1093.8|1091.8|1094|1092.3|1093.5|1091.5|0
1652726410000|2022-05-16 18:40:10|1094|1092|1094|1092.3|1094|1092.3|1093.5|1091.8|0
1652726420000|2022-05-16 18:40:20|1094.3|1092|1094.3|1092.5|1094.5|1092.5|1094.3|1092|4
1652726440000|2022-05-16 18:40:40|1094|1092.3|1094.3|1092.3|1094.5|1092.5|1094|1092.3|0
1652726450000|2022-05-16 18:40:50||1092.5||1092.5||1092.5||1092.3|0
1652726460000|2022-05-16 18:41:00|1094.5|1092.3|1094.3|1092.5|1094.8|1092.8|1094|1092.3|0
1652726470000|2022-05-16 18:41:10|1094.5|1092.8|1094.5|1092.8|1094.8|1092.8|1094.5|1092.5|0
1652726480000|2022-05-16 18:41:20|1094.8|1092.5|1093.8|1091.8|1094.8|1092.5|1093.5|1091.8|1
1652726490000|2022-05-16 18:41:30|1094|1092|1094.5|1092.8|1094.5|1092.8|1094|1092|0
1652726500000|2022-05-16 18:41:40|1094.3|1092.3|1095|1093.3|1095|1093.3|1094.3|1092.3|3
1652726510000|2022-05-16 18:41:50|1095.5|1093.8|1095.5|1094|1095.5|1094|1095.5|1093.8|0
1652726520000|2022-05-16 18:42:00|1095.8|1094.3|1095.8|1094|1095.8|1094.3|1095.3|1093.5|11
1652726530000|2022-05-16 18:42:10|1095.5||1095.8||1095.8||1095.5||1
1652726540000|2022-05-16 18:42:20|1095.5||1095.8||1095.8||1095.5||0
1652726550000|2022-05-16 18:42:30|1095.5|1093.3|1095|1093.3|1095.8|1093.3|1095|1093.3|4
1652726560000|2022-05-16 18:42:40|1095.3|1093.5|1095.3|1093.5|1095.3|1093.8|1095.3|1093.5|0
1652726570000|2022-05-16 18:42:50|1095|1093.3|1095.3|1093.5|1095.3|1093.5|1095|1093.3|0
1652726580000|2022-05-16 18:43:00|1095|1093.3|1095|1093.3|1095.3|1093.5|1095|1093.3|0
1652726590000|2022-05-16 18:43:10|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095|1093.5|0
1652726600000|2022-05-16 18:43:20|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.3|1093.8|0
1652726610000|2022-05-16 18:43:30|1095.3||1095.5||1095.5||1095.3||0
1652726620000|2022-05-16 18:43:40|1095.8||1095.5||1095.8||1095.5||0
1652726640000|2022-05-16 18:44:00||1094||1093.8||1094||1093.8|0
1652726650000|2022-05-16 18:44:10|1095.8||1095.5||1095.8||1095.5||0
1652726660000|2022-05-16 18:44:20|1095.3||1095.5||1095.5||1095.3||0
1652726680000|2022-05-16 18:44:40|1095.8|1094|1095.5|1093.8|1095.8|1094|1095.5|1093.8|0
1652726690000|2022-05-16 18:44:50|1094.8|1093|1095|1093.3|1095.3|1093.3|1094.8|1093|0
1652726700000|2022-05-16 18:45:00|1094.8|1093|1094.3|1092.5|1094.8|1093|1094.3|1092.5|1
1652726710000|2022-05-16 18:45:10|1094.5|1092.8|1094.3|1092.5|1094.5|1092.8|1094.3|1092.5|0
1652726720000|2022-05-16 18:45:20|1094.5|1093|1094.8|1093|1094.8|1093|1094.3|1093|0
1652726730000|2022-05-16 18:45:30|1095|1092.8|1094.8|1092.8|1095|1093.3|1094.8|1092.8|0
1652726740000|2022-05-16 18:45:40|1095|1093|1094.8|1093|1095|1093|1094.5|1092.8|0
1652726750000|2022-05-16 18:45:50||1092.8||1092.8||1093||1092.8|0
1652726760000|2022-05-16 18:46:00|1095|1093|1094.8|1092.8|1095|1093|1094.8|1092.8|0
1652726780000|2022-05-16 18:46:20|1094.5|1093|1094.5|1092.8|1094.8|1093|1094.5|1092.8|0
1652726790000|2022-05-16 18:46:30|1094.8|1092.5|1094.5|1092.8|1094.8|1092.8|1094.5|1092.5|0
1652726800000|2022-05-16 18:46:40|1095|1093|1095|1093.3|1095|1093.3|1095|1093|0
1652726810000|2022-05-16 18:46:50|1094.8|1093|1095|1093|1095|1093.3|1094.8|1093|0
1652726820000|2022-05-16 18:47:00|1094.8|1092.8|1094.8|1092.8|1095|1092.8|1094.8|1092.8|0
1652726830000|2022-05-16 18:47:10|1094.5|1093|1094.8|1092.8|1095|1093|1094.5|1092.8|0
1652726840000|2022-05-16 18:47:20|1095|1093|1094.8|1093|1095|1093.3|1094.8|1093|0
1652726850000|2022-05-16 18:47:30|1095||1094.8||1095||1094.8||0
1652726870000|2022-05-16 18:47:50|1094.3|1092.5|1094.5|1092.8|1094.5|1092.8|1094.3|1092.5|0
1652726880000|2022-05-16 18:48:00|1094.8|1093|1094.5|1092.8|1094.8|1093|1094.3|1092.5|0
1652726890000|2022-05-16 18:48:10|1094.8|1092.5|1094.8|1093|1094.8|1093|1094.8|1092.5|0
1652726900000|2022-05-16 18:48:20|1094.5|1092.8|1094.8|1092.8|1094.8|1092.8|1094.5|1092.8|0
1652726910000|2022-05-16 18:48:30|1094.5|1092.5|1094.3|1092.3|1094.5|1092.8|1094.3|1092.3|0
1652726920000|2022-05-16 18:48:40|1094|1092|1094.5|1092.8|1094.8|1093|1094|1092|0
1652726930000|2022-05-16 18:48:50|1094.8|1092.5|1094.5|1092.5|1094.8|1092.5|1094.5|1092.5|0
1652726940000|2022-05-16 18:49:00|1094.8|1092.8|1094.5|1092.8|1094.8|1092.8|1094.5|1092.8|0
1652726970000|2022-05-16 18:49:30|1094.3|1092.5|1094.5|1092.8|1094.8|1093|1094.3|1092.5|0
1652726980000|2022-05-16 18:49:40|1094.8|1092.5|1094.8|1092.8|1094.8|1092.8|1094.8|1092.5|0
1652726990000|2022-05-16 18:49:50|1094.5|1093|1094.3|1092.5|1094.5|1093|1094.3|1092.5|1
1652727000000|2022-05-16 18:50:00|1094.5|1092.3|1094.5|1092.5|1094.8|1092.8|1094.3|1092.3|1
1652727010000|2022-05-16 18:50:10|1094.3|1092.8|1094.8|1093|1094.8|1093|1094.3|1092.8|0
1652727020000|2022-05-16 18:50:20||1092.8||1093||1093||1092.8|0
1652727030000|2022-05-16 18:50:30|1095||1095||1095||1094.8||0
1652727040000|2022-05-16 18:50:40|1094.8|1093.3|1095|1093.3|1095|1093.3|1094.8|1093|0
1652727050000|2022-05-16 18:50:50|1094.8|1093|1095|1093|1095|1093.3|1094.8|1093|0
1652727060000|2022-05-16 18:51:00|1094.8|1092.8|1094.5|1093|1094.8|1093|1094.5|1092.8|0
1652727070000|2022-05-16 18:51:10|1094|1092.5|1094.3|1092.3|1094.5|1092.5|1094|1092.3|0
1652727080000|2022-05-16 18:51:20|1094|1092|1094.3|1092.5|1094.5|1092.8|1094|1092|0
1652727090000|2022-05-16 18:51:30|1094.5|1092.8|1094.5|1092.5|1094.8|1092.8|1094.5|1092.5|0
1652727100000|2022-05-16 18:51:40|1094.8|1092.8|1094.8|1093|1095|1093|1094.5|1092.8|0
1652727120000|2022-05-16 18:52:00|1094.5||1094.5||1094.8||1094.5||0
1652727130000|2022-05-16 18:52:10|1094.3|1092.5|1093.8|1092|1094.3|1092.5|1093.8|1091.8|0
1652727150000|2022-05-16 18:52:30|1094|1092.3|1094.5|1092.5|1094.5|1092.5|1093.8|1092.3|0
1652727160000|2022-05-16 18:52:40|1094.8||1094.3||1094.8||1094.3||0
1652727180000|2022-05-16 18:53:00|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.5|0
1652727190000|2022-05-16 18:53:10||1092.5||1092.8||1092.8||1092.5|1
1652727200000|2022-05-16 18:53:20|1094.8|1093|1094.5|1092.8|1094.8|1093|1094.5|1092.5|2
1652727210000|2022-05-16 18:53:30|1094.3|1092.5|1094.3|1092.5|1094.5|1092.8|1094.3|1092.5|1
1652727220000|2022-05-16 18:53:40|1094.5|1092.8|1094.5|1092.8|1094.8|1092.8|1094.3|1092.8|1
1652727230000|2022-05-16 18:53:50|1094.3|1092.5|1094.5|1092.8|1094.5|1092.8|1094.3|1092.5|0
1652727250000|2022-05-16 18:54:10|1094.8|1093|1094.3|1092.8|1094.8|1093|1094.3|1092.8|5
1652727260000|2022-05-16 18:54:20|1094.5|1092.5|1094.3|1092.5|1094.5|1092.5|1094.3|1092.5|1
1652727270000|2022-05-16 18:54:30|1094|1092.3|1094.3|1092.3|1094.5|1092.3|1094|1092.3|0
1652727280000|2022-05-16 18:54:40|1094|1092|1093.5|1091.8|1094|1092|1093.5|1091.8|5
1652727290000|2022-05-16 18:54:50||1092||1092||1092||1091.8|0
1652727300000|2022-05-16 18:55:00|1093.3|1091.8|1093.5|1091.8|1093.5|1092|1093|1091.3|6
1652727310000|2022-05-16 18:55:10|1093.8|1092|1093.5|1091.8|1093.8|1092|1093.5|1091.8|0
1652727320000|2022-05-16 18:55:20|1093.8|1092|1093.8|1092|1093.8|1092|1093.8|1092|0
1652727330000|2022-05-16 18:55:30||1092.3||1092.3||1092.3||1092.3|0
1652727340000|2022-05-16 18:55:40|1094.3|1092|1094|1092.3|1094.3|1092.3|1094|1092|0
1652727350000|2022-05-16 18:55:50|1093.8|1092|1094|1092|1094|1092.3|1093.8|1092|0
1652727360000|2022-05-16 18:56:00|1094.3|1092.3|1094|1092.3|1094.3|1092.5|1094|1092.3|0
1652727370000|2022-05-16 18:56:10|1093.8|1092|1093.8|1092|1093.8|1092.3|1093.5|1092|0
1652727380000|2022-05-16 18:56:20|1094|1092.3|1093.8|1092|1094|1092.3|1093.8|1092|4
1652727390000|2022-05-16 18:56:30|1094|1092.3|1094|1092.5|1094.3|1092.5|1093.8|1092|4
1652727400000|2022-05-16 18:56:40||1092.3||1092.5||1092.5||1092.3|0
1652727410000|2022-05-16 18:56:50|1094.3|1092.3|1094.8|1092.8|1094.8|1093.3|1094.3|1092.3|2
1652727420000|2022-05-16 18:57:00||1093||1093||1093||1093|0
1652727430000|2022-05-16 18:57:10|1095|1093.3|1094.8|1093|1095|1093.3|1094.8|1093|2
1652727440000|2022-05-16 18:57:20|1095|1093.3|1095|1093.3|1095|1093.3|1095|1093.3|0
1652727450000|2022-05-16 18:57:30|1094.8|1093|1094.8|1093|1095|1093|1094.8|1093|0
1652727460000|2022-05-16 18:57:40|1095|1092.8|1095|1093.3|1095|1093.3|1095|1092.8|0
1652727470000|2022-05-16 18:57:50|1095.3|1093|1095|1093.3|1095.3|1093.3|1095|1093|7
1652727480000|2022-05-16 18:58:00||1093||1093||1093.3||1093|0
1652727490000|2022-05-16 18:58:10||1093.3||1093.3||1093.3||1093|0
1652727510000|2022-05-16 18:58:30|1095.5|1093.5|1095.5|1093.8|1095.5|1093.8|1095.5|1093.5|0
1652727530000|2022-05-16 18:58:50|1096.3|1094|1096.5|1094.8|1096.5|1095|1096.3|1094|19
1652727540000|2022-05-16 18:59:00|1096.3|1094.5|1096.3|1094.5|1096.5|1094.5|1096.3|1094.5|0
1652727550000|2022-05-16 18:59:10|1096|1094.3|1096|1094|1096|1094.3|1096|1094|0
1652727560000|2022-05-16 18:59:20|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|1095.5|1093.8|0
1652727570000|2022-05-16 18:59:30|1095.5|1094|1095.5|1093.5|1095.5|1094|1095.5|1093.5|0
1652727580000|2022-05-16 18:59:40|1095.3|1093.8|1094.8|1093|1095.3|1093.8|1094.8|1093|0
1652727590000|2022-05-16 18:59:50|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|4
1652727600000|2022-05-16 19:00:00|1095|1093.3|1094.5|1092.8|1095|1093.3|1094.5|1092.8|4
1652727610000|2022-05-16 19:00:10|1094.8|1093|1094.5|1093|1094.8|1093|1094.5|1093|0
1652727620000|2022-05-16 19:00:20|1094.8|1093.5|1095|1093|1095.3|1093.5|1094.8|1093|0
1652727630000|2022-05-16 19:00:30|1094.8|1093.3|1095|1093.3|1095|1093.3|1094.8|1093.3|0
1652727650000|2022-05-16 19:00:50|1094.8||1094.8||1094.8||1094.8||0
1652727660000|2022-05-16 19:01:00|1095|1093.5|1095.3|1093.5|1095.5|1093.8|1095|1093.3|3
1652727670000|2022-05-16 19:01:10|1095||1095||1095.3||1095||0
1652727680000|2022-05-16 19:01:20|1095.3||1095.3||1095.3||1095.3||0
1652727690000|2022-05-16 19:01:30|1095.8|1093.8|1096|1094.3|1096|1094.3|1095.8|1093.8|6
1652727700000|2022-05-16 19:01:40||1094||1094.3||1094.3||1094|1
1652727710000|2022-05-16 19:01:50|1096.3|1094.5|1096|1094.3|1096.3|1094.5|1096|1094.3|0
1652727720000|2022-05-16 19:02:00|1096.5|1094.5|1096|1094.3|1096.5|1094.5|1096|1094.3|0
1652727730000|2022-05-16 19:02:10||1094||1094.3||1094.3||1094|0
1652727740000|2022-05-16 19:02:20|1096.3|1094.5|1096.3|1094.3|1096.3|1094.5|1096.3|1094.3|0
1652727750000|2022-05-16 19:02:30|1096|1094.5|1096|1094.3|1096|1094.5|1096|1094.3|0
1652727760000|2022-05-16 19:02:40|1095.8|1094|1096.3|1094.3|1096.5|1094.8|1095.8|1094|0
1652727770000|2022-05-16 19:02:50||1094.5||1094.8||1094.8||1094.5|0
1652727780000|2022-05-16 19:03:00|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|1096.3|1094.5|0
1652727790000|2022-05-16 19:03:10|1096.3||1096.3||1096.5||1096.3||0
1652727800000|2022-05-16 19:03:20|1096|1094.3|1096.3|1094.3|1096.3|1094.3|1096|1094.3|0
1652727810000|2022-05-16 19:03:30|1096|1094|1095.8|1093.8|1096|1094|1095.8|1093.8|0
1652727820000|2022-05-16 19:03:40||1094||1093.8||1094||1093.8|0
1652727830000|2022-05-16 19:03:50|1096|1094|1095.8|1093.8|1096|1094|1095.8|1093.8|0
1652727840000|2022-05-16 19:04:00|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|0
1652727850000|2022-05-16 19:04:10|1095|1093.8|1095|1093.5|1095|1093.8|1095|1093.5|0
1652727860000|2022-05-16 19:04:20|1095.3||1095.3||1095.3||1095.3||3
1652727870000|2022-05-16 19:04:30||1093.8||1093.5||1093.8||1093.5|0
1652727880000|2022-05-16 19:04:40|1095.8|1094|1095.8|1094|1095.8|1094.3|1095.8|1094|2
1652727890000|2022-05-16 19:04:50|1096|1094.3|1095.8|1094|1096|1094.3|1095.8|1094|0
1652727900000|2022-05-16 19:05:00|1095.5|1093.8|1095.5|1094|1095.5|1094|1095.5|1093.8|0
1652727920000|2022-05-16 19:05:20|1095.3|1093.5|1095|1093.3|1095.3|1093.5|1095|1093.3|1
1652727930000|2022-05-16 19:05:30|1095.3|1093.5|1095|1093.3|1095.3|1093.5|1095|1093.3|5
1652727940000|2022-05-16 19:05:40|1095.3|1094|1095.3|1094|1095.3|1094|1095.3|1094|151
1652727950000|2022-05-16 19:05:50|1095|1093.3|1095.3|1093.5|1095.3|1093.5|1095|1093.3|1
1652727960000|2022-05-16 19:06:00|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|3
1652727970000|2022-05-16 19:06:10|1095.8|1093.5|1095.5|1093.8|1095.8|1093.8|1095.3|1093.5|0
1652727980000|2022-05-16 19:06:20|1095.8|1093.5|1095.5|1093.8|1095.8|1094.3|1095.5|1093.5|0
1652727990000|2022-05-16 19:06:30|1095.3|1093.5|1095.5|1093.8|1095.5|1093.8|1095.3|1093.5|0
1652728000000|2022-05-16 19:06:40|1095.3|1093.5|1095.5|1093.8|1095.5|1093.8|1095.3|1093.5|0
1652728010000|2022-05-16 19:06:50|1096|1094.3|1095.8|1094|1096|1094.3|1095.8|1094|0
1652728020000|2022-05-16 19:07:00|1096|1094.3|1096|1094.5|1096|1094.5|1095.8|1094.3|1
1652728030000|2022-05-16 19:07:10|1095.8|1095|1096.5|1095|1096.8|1095|1095.8|1095|1
1652728040000|2022-05-16 19:07:20|1096.3|1094.8|1096.8|1094.8|1097|1095|1096.3|1094.5|0
1652728050000|2022-05-16 19:07:30|1096.5|1094.5|1096.3|1094.5|1096.8|1094.5|1096.3|1094.5|0
1652728060000|2022-05-16 19:07:40|1096.5||1096||1096.5||1096||0
1652728070000|2022-05-16 19:07:50|1096.3||1096.3||1096.3||1096.3||0
1652728080000|2022-05-16 19:08:00|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.3|1094.5|1
1652728110000|2022-05-16 19:08:30|1096.8|1095|1096.8|1095|1096.8|1095|1096.5|1094.8|1
1652728120000|2022-05-16 19:08:40||1094.8||1095||1095||1094.8|0
1652728130000|2022-05-16 19:08:50|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|0
1652728140000|2022-05-16 19:09:00|1096.3|1094.5|1096.8|1095|1096.8|1095|1096.3|1094.5|1
1652728150000|2022-05-16 19:09:10|1096.5|1094.8|1096.8|1094.8|1096.8|1095|1096.5|1094.8|0
1652728160000|2022-05-16 19:09:20|1097|1095.3|1097|1095.3|1097|1095.3|1096.8|1095.3|0
1652728170000|2022-05-16 19:09:30||1095||1095.3||1095.3||1095|0
1652728180000|2022-05-16 19:09:40|1096.8|1095|1096.8|1095|1097|1095.3|1096.8|1095|0
1652728190000|2022-05-16 19:09:50|1096.5|1094.8|1096.5|1094.5|1096.8|1094.8|1096.5|1094.5|0
1652728200000|2022-05-16 19:10:00|1096.3|1094.3|1096|1094.3|1096.3|1094.3|1096|1094.3|0
1652728210000|2022-05-16 19:10:10||1094.5||1094.3||1094.5||1094.3|0
1652728220000|2022-05-16 19:10:20||1094.5||1094.3||1094.5||1094.3|0
1652728230000|2022-05-16 19:10:30|1096.5|1094.5|1096.8|1095|1096.8|1095|1096.5|1094.5|3
1652728240000|2022-05-16 19:10:40|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|0
1652728250000|2022-05-16 19:10:50|1096.3|1094.5|1096.3|1094.3|1096.3|1094.5|1096.3|1094.3|0
1652728260000|2022-05-16 19:11:00|1096|1094.5|1096.3|1094.8|1096.3|1094.8|1096|1094.5|0
1652728270000|2022-05-16 19:11:10||1094.5||1094.8||1094.8||1094.5|0
1652728280000|2022-05-16 19:11:20||1094.5||1094.5||1094.5||1094.5|0
1652728300000|2022-05-16 19:11:40||1094.8||1094.8||1094.8||1094.8|0
1652728310000|2022-05-16 19:11:50||1094.5||1094.5||1094.5||1094.5|0
1652728330000|2022-05-16 19:12:10|1096.5|1094.8|1096.5|1095|1096.5|1095|1096.5|1094.8|1
1652728340000|2022-05-16 19:12:20||1094.8||1095||1095||1094.8|0
1652728350000|2022-05-16 19:12:30||1094.8||1094.8||1095||1094.8|0
1652728360000|2022-05-16 19:12:40||1094.5||1094.5||1094.5||1094.5|0
1652728370000|2022-05-16 19:12:50|1096.3|1094.8|1096.5|1094.8|1096.5|1094.8|1096.3|1094.8|0
1652728380000|2022-05-16 19:13:00|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|0
1652728390000|2022-05-16 19:13:10|1096|1094.3|1096|1094.3|1096.3|1094.3|1096|1094.3|0
1652728400000|2022-05-16 19:13:20|1096.3|1094.5|1096.5|1094.8|1096.5|1094.8|1096.3|1094.5|0
1652728410000|2022-05-16 19:13:30||1094.5||1094.8||1094.8||1094.5|0
1652728420000|2022-05-16 19:13:40||1094.5||1094.5||1094.5||1094.5|0
1652728430000|2022-05-16 19:13:50||1094.8||1094.8||1095||1094.8|0
1652728440000|2022-05-16 19:14:00|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|0
1652728450000|2022-05-16 19:14:10|1096.5|1094.3|1096.3|1094.3|1096.5|1094.3|1096.3|1094.3|0
1652728460000|2022-05-16 19:14:20|1096|1094|1096|1094.3|1096|1094.3|1095.8|1093.8|2
1652728470000|2022-05-16 19:14:30|1095.8|1094|1095.8|1094|1095.8|1094|1095.8|1093.8|0
1652728480000|2022-05-16 19:14:40|1095.5|1093.8|1096|1094|1096|1094.3|1095.5|1093.8|0
1652728490000|2022-05-16 19:14:50|1096.3|1094.3|1096|1094|1096.3|1094.5|1096|1094|0
1652728500000|2022-05-16 19:15:00|1095.8|1094.3|1096.3|1094.5|1096.3|1094.5|1095.8|1094.3|0
1652728510000|2022-05-16 19:15:10|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|0
1652728520000|2022-05-16 19:15:20||1095||1095||1095||1095|0
1652728530000|2022-05-16 19:15:30|1096.8||1096.8||1097||1096.8||0
1652728540000|2022-05-16 19:15:40|1097||1096.5||1097||1096.5||0
1652728550000|2022-05-16 19:15:50|1096.3||1096.5||1096.5||1096.3||1
1652728560000|2022-05-16 19:16:00|1096.3|1094.3|1096.3|1094.5|1096.3|1094.5|1096.3|1094.3|1
1652728570000|2022-05-16 19:16:10|1096.5|1094.8|1096.5|1094.5|1096.5|1094.8|1096.3|1094.5|0
1652728580000|2022-05-16 19:16:20|1096.3||1096.3||1096.5||1096.3||0
1652728600000|2022-05-16 19:16:40|1096.5||1096.3||1096.5||1096.3||0
1652728610000|2022-05-16 19:16:50||1094.3||1094.5||1094.5||1094.3|0
1652728620000|2022-05-16 19:17:00|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.5|0
1652728630000|2022-05-16 19:17:10|||||||||2
1652728640000|2022-05-16 19:17:20|1096.3|1094.5|1096|1094.5|1096.3|1094.5|1096|1094.3|0
1652728650000|2022-05-16 19:17:30|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096|1094.3|0
1652728660000|2022-05-16 19:17:40|1096|1094.5|1096|1094.3|1096.3|1094.5|1096|1094.3|0
1652728670000|2022-05-16 19:17:50|1095.8|1093.8|1095.8|1093.8|1095.8|1094|1095.5|1093.8|0
1652728680000|2022-05-16 19:18:00|1095.5|1094|1095.8|1093.8|1095.8|1094|1095.5|1093.8|0
1652728690000|2022-05-16 19:18:10|1096|1094|1096|1094|1096|1094|1096|1093.8|0
1652728700000|2022-05-16 19:18:20|1095.8|1094.3|1096.3|1094.8|1096.3|1094.8|1095.8|1094|0
1652728710000|2022-05-16 19:18:30|1096.5|1094.5|1096.5|1094.8|1096.5|1095|1096.3|1094.5|0
1652728720000|2022-05-16 19:18:40|1096.8|1095|1096.3|1094.8|1096.8|1095|1096.3|1094.8|0
1652728730000|2022-05-16 19:18:50||1094.5||1094.5||1094.5||1094.5|0
1652728750000|2022-05-16 19:19:10|1096|1094.3|1096|1094.5|1096.3|1094.5|1096|1094.3|0
1652728760000|2022-05-16 19:19:20|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1652728770000|2022-05-16 19:19:30|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1
1652728780000|2022-05-16 19:19:40|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|0
1652728790000|2022-05-16 19:19:50|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|0
1652728800000|2022-05-16 19:20:00|1096||1096.3||1096.3||1096||0
1652728810000|2022-05-16 19:20:10|1096|1094.8|1096.3|1094.5|1096.3|1094.8|1096|1094.5|0
1652728820000|2022-05-16 19:20:20|1096||1096||1096||1096||0
1652728840000|2022-05-16 19:20:40|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.5|18
1652728850000|2022-05-16 19:20:50|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|0
1652728860000|2022-05-16 19:21:00|1096||1096||1096||1096||0
1652728870000|2022-05-16 19:21:10|||||||||1
1652728880000|2022-05-16 19:21:20|1096.3||1096||1096.5||1096||0
1652728900000|2022-05-16 19:21:40|1096.3||1096.3||1096.3||1096.3||0
1652728920000|2022-05-16 19:22:00|1096.5|1094.8|1096.3|1094.8|1096.5|1094.8|1096.3|1094.8|0
1652728930000|2022-05-16 19:22:10|1096.5|1094.5|1096.3|1094.5|1096.5|1094.5|1096.3|1094.5|2
1652728940000|2022-05-16 19:22:20|1096|1094|1095.8|1094|1096.3|1094|1095.8|1094|0
1652728950000|2022-05-16 19:22:30|1095.5|1094.3|1096|1094.3|1096|1094.3|1095.5|1094.3|0
1652728960000|2022-05-16 19:22:40|1095.8|1094|1096|1094|1096|1094|1095.8|1094|0
1652728970000|2022-05-16 19:22:50||1094.3||1094.3||1094.3||1094|0
1652728980000|2022-05-16 19:23:00|1095.8|1094|1095.8|1094|1096|1094.3|1095.8|1094|0
1652728990000|2022-05-16 19:23:10|1095.5||1095.8||1096||1095.5||0
1652729000000|2022-05-16 19:23:20|1096||1096||1096||1095.5||0
1652729010000|2022-05-16 19:23:30|1095.8|1094.3|1096|1094|1096|1094.3|1095.8|1094|0
1652729020000|2022-05-16 19:23:40|1095.8|1093.8|1095.5|1093.8|1095.8|1093.8|1095.5|1093.8|3
1652729030000|2022-05-16 19:23:50|1095.8||1095.8||1095.8||1095.8||0
1652729040000|2022-05-16 19:24:00|1095.5||1095.5||1095.8||1095.5||3
1652729060000|2022-05-16 19:24:20|1095.8|1094|1095.8|1094|1095.8|1094|1095.8|1093.8|0
1652729070000|2022-05-16 19:24:30|1096|1093.8|1096|1094|1096|1094|1095.8|1093.8|0
1652729080000|2022-05-16 19:24:40|1095.8|1094.3|1096|1094|1096|1094.3|1095.8|1094|0
1652729090000|2022-05-16 19:24:50|1095.8|1093.8|1095.8|1093.8|1096|1093.8|1095.8|1093.8|0
1652729100000|2022-05-16 19:25:00|1096|1094|1095.8|1094|1096|1094.3|1095.8|1094|0
1652729110000|2022-05-16 19:25:10|1096|1094.3|1096|1094|1096|1094.3|1096|1094|0
1652729120000|2022-05-16 19:25:20|1095.8|1094.3|1096|1094|1096|1094.3|1095.8|1094|0
1652729130000|2022-05-16 19:25:30|1095.8||1096||1096||1095.8||0
1652729140000|2022-05-16 19:25:40|1095.8||1095.8||1096||1095.8||0
1652729150000|2022-05-16 19:25:50|1096|1094.3|1096.3|1094.3|1096.3|1094.3|1096|1094.3|0
1652729160000|2022-05-16 19:26:00|1096.5|1094.5|1096.3|1094.3|1096.5|1094.5|1096.3|1094.3|0
1652729170000|2022-05-16 19:26:10|1096|1094.5|1096|1094|1096.3|1094.5|1096|1094|0
1652729180000|2022-05-16 19:26:20|1096.3|1094.3|1096|1094.3|1096.3|1094.3|1096|1094.3|0
1652729190000|2022-05-16 19:26:30|1096.3|1094.5|1096.3|1094.3|1096.3|1094.5|1096|1094.3|0
1652729200000|2022-05-16 19:26:40|1096|1094|1095.8|1094|1096|1094|1095.8|1094|0
1652729210000|2022-05-16 19:26:50|1096|1094.3|1096|1094|1096|1094.3|1096|1094|0
1652729220000|2022-05-16 19:27:00|1096.3|1094.3|1096.3|1094.3|1096.5|1094.5|1096.3|1094.3|0
1652729230000|2022-05-16 19:27:10|1096||1096.3||1096.3||1096||0
1652729240000|2022-05-16 19:27:20|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|1096.3|1094.5|0
1652729250000|2022-05-16 19:27:30||1094.8||1094.5||1094.8||1094.5|0
1652729260000|2022-05-16 19:27:40|1096.3|1094.8|1096.5|1094.8|1096.5|1094.8|1096.3|1094.8|0
1652729270000|2022-05-16 19:27:50|1096.3|1094.5|1096.3|1094.5|1096.5|1094.8|1096.3|1094.5|0
1652729280000|2022-05-16 19:28:00|1096.5||1096.3||1096.5||1096.3||0
1652729300000|2022-05-16 19:28:20|1096||1096||1096||1096||0
1652729310000|2022-05-16 19:28:30|1095.8|1094|1096.3|1094.3|1096.3|1094.3|1095.8|1094|0
1652729330000|2022-05-16 19:28:50||1094.5||1094.5||1094.5||1094.5|0
1652729340000|2022-05-16 19:29:00|1096|1094.3|1096|1094.3|1096|1094.5|1096|1094.3|0
1652729350000|2022-05-16 19:29:10|1096.3||1096||1096.3||1096||0
1652729360000|2022-05-16 19:29:20|1096.3||1096||1096.3||1096||0
1652729370000|2022-05-16 19:29:30|1095.8|1094|1095.8|1094|1095.8|1094|1095.8|1094|0
1652729380000|2022-05-16 19:29:40|1096|1094.3|1096.3|1094.3|1096.3|1094.3|1096|1094.3|0
1652729390000|2022-05-16 19:29:50|1096||1096.3||1096.3||1096||0
1652729400000|2022-05-16 19:30:00||1094.5||1094.5||1094.5||1094.5|0
1652729410000|2022-05-16 19:30:10|1096|1094.3|1096|1094.3|1096|1094.3|1096|1094.3|0
1652729420000|2022-05-16 19:30:20||1094||1094||1094.3||1094|0
1652729460000|2022-05-16 19:31:00|1095.8|1094.3|1096.3|1094.3|1096.3|1094.3|1095.8|1094.3|0
1652729470000|2022-05-16 19:31:10|1096||1096.3||1096.3||1096||0
1652729480000|2022-05-16 19:31:20|1096|1094.5|1096.3|1094.5|1096.3|1094.5|1096|1094.3|0
1652729490000|2022-05-16 19:31:30|1096|1094.3|1096|1094.3|1096|1094.3|1096|1094.3|0
1652729500000|2022-05-16 19:31:40|1096.3|1093.8|1095.5|1093.8|1096.3|1093.8|1095.5|1093.8|0
1652729510000|2022-05-16 19:31:50|1095.8|1094|1095.8|1094|1095.8|1094|1095.8|1093.8|0
1652729520000|2022-05-16 19:32:00|1096|1093.8|1095.8|1094|1096|1094|1095.8|1093.8|0
1652729530000|2022-05-16 19:32:10|1096|1093.8|1095.8|1094|1096|1094|1095.5|1093.8|0
1652729540000|2022-05-16 19:32:20|1096|1094.3|1095.8|1094|1096|1094.3|1095.8|1094|0
1652729560000|2022-05-16 19:32:40|1096||1095.8||1096||1095.8||0
1652729580000|2022-05-16 19:33:00|1096||1096||1096||1095.8||0
1652729590000|2022-05-16 19:33:10|1095.8|1093.8|1095.8|1094|1095.8|1094|1095.8|1093.8|0
1652729600000|2022-05-16 19:33:20||1093.8||1094||1094||1093.8|0
1652729610000|2022-05-16 19:33:30|1096|1093.8|1095.8|1094|1096|1094|1095.8|1093.8|0
1652729620000|2022-05-16 19:33:40|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|0
1652729640000|2022-05-16 19:34:00||1093.5||1093.5||1093.5||1093.5|0
1652729650000|2022-05-16 19:34:10|1095.3||1095.5||1095.5||1095.3||0
1652729660000|2022-05-16 19:34:20|1095.3|1093.8|1095|1093.3|1095.3|1093.8|1095|1093.3|0
1652729670000|2022-05-16 19:34:30|1095.3|1093.5|1095.5|1093.8|1095.5|1093.8|1095.3|1093.5|0
1652729680000|2022-05-16 19:34:40|1095.3|1093.5|1095.3|1093.3|1095.3|1093.5|1095|1093.3|0
1652729690000|2022-05-16 19:34:50|1095|1093.5|1095.5|1093.5|1095.5|1093.5|1095|1093.5|0
1652729700000|2022-05-16 19:35:00|1095.3|1093.3|1095.3|1093.3|1095.3|1093.5|1095.3|1093.3|0
1652729710000|2022-05-16 19:35:10|1095||1095||1095.3||1095||0
1652729720000|2022-05-16 19:35:20|1094.8|1093|1094.8|1093|1095|1093.3|1094.8|1093|1
1652729730000|2022-05-16 19:35:30|1095|1093.3|1095.3|1093.3|1095.3|1093.3|1095|1093.3|0
1652729740000|2022-05-16 19:35:40||1093.5||1093.3||1093.5||1093.3|0
1652729750000|2022-05-16 19:35:50|1095.5|1093.5|1095.5|1093.5|1095.5|1093.8|1095.5|1093.5|0
1652729760000|2022-05-16 19:36:00|1095.3|1093.8|1095.5|1093.5|1095.5|1093.8|1095.3|1093.5|0
1652729770000|2022-05-16 19:36:10|1095.3||1095.3||1095.3||1095.3||0
1652729780000|2022-05-16 19:36:20|1095.5|1093.8|1095.5|1093.8|1095.8|1094|1095.5|1093.8|0
1652729790000|2022-05-16 19:36:30|1095.8||1095.5||1095.8||1095.5||0
1652729800000|2022-05-16 19:36:40|1095.3|1093.5|1095.3|1093.3|1095.3|1093.5|1095|1093.3|0
1652729810000|2022-05-16 19:36:50|1095||1095||1095||1095||0
1652729820000|2022-05-16 19:37:00|1095.3|1093.5|1095.5|1093.8|1095.5|1093.8|1095|1093.3|0
1652729830000|2022-05-16 19:37:10|1095.3|1093.5|1095.5|1093.5|1095.5|1093.8|1095.3|1093.5|0
1652729840000|2022-05-16 19:37:20||1093.8||1093.5||1093.8||1093.5|0
1652729850000|2022-05-16 19:37:30|1095.3|1093.8|1095.5|1093.8|1095.5|1093.8|1095.3|1093.8|0
1652729860000|2022-05-16 19:37:40||1093.5||1093.8||1093.8||1093.5|0
1652729870000|2022-05-16 19:37:50||1093.5||1093.8||1093.8||1093.5|0
1652729880000|2022-05-16 19:38:00|1095.3|1093.5|1094.8|1093|1095.5|1093.8|1094.8|1093|9
1652729890000|2022-05-16 19:38:10|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1
1652729900000|2022-05-16 19:38:20||1093.5||1093.5||1093.8||1093.5|0
1652729910000|2022-05-16 19:38:30|1095.8|1093.8|1095.8|1094|1096|1094.3|1095.8|1093.8|0
1652729920000|2022-05-16 19:38:40|1096|1093.8|1096|1094|1096|1094|1095.8|1093.8|0
1652729930000|2022-05-16 19:38:50|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096.3|1094|0
1652729940000|2022-05-16 19:39:00|1096||1096.3||1096.3||1096||0
1652729950000|2022-05-16 19:39:10|1096|1094.5|1096.8|1094.8|1096.8|1095|1096|1094.5|0
1652729960000|2022-05-16 19:39:20|1096.5|1095|1096.3|1094.5|1096.5|1095|1096.3|1094.5|1
1652729970000|2022-05-16 19:39:30|1096|1094|1096.3|1094|1096.3|1094|1096|1094|0
1652729990000|2022-05-16 19:39:50|1096.5|1094.5|1096.5|1094.8|1096.5|1094.8|1096.5|1094.5|1
1652730000000|2022-05-16 19:40:00|1096.8|1094.5|1096.5|1094.5|1096.8|1094.5|1096.3|1094.3|0
1652730010000|2022-05-16 19:40:10|1096.3|1094.3|1096|1094.3|1096.3|1094.5|1096|1094.3|0
1652730020000|2022-05-16 19:40:20|1095.8|1094|1095.8|1094|1095.8|1094|1095.8|1093.8|0
1652730030000|2022-05-16 19:40:30|1095.5|1093.8|1096|1094.3|1096|1094.3|1095.3|1093.8|1
1652730040000|2022-05-16 19:40:40|1095.8|1094|1095.8|1093.8|1096|1094|1095.8|1093.8|0
1652730050000|2022-05-16 19:40:50|1095.5||1095.5||1095.8||1095.5||0
1652730060000|2022-05-16 19:41:00|1095.8||1095.5||1095.8||1095.5||0
1652730070000|2022-05-16 19:41:10|1095.3||1095.5||1095.5||1095.3||0
1652730080000|2022-05-16 19:41:20|1095.3||1095.3||1095.3||1095.3||0
1652730100000|2022-05-16 19:41:40|1095.5||1095.5||1095.5||1095.5||0
1652730110000|2022-05-16 19:41:50|1095.3||1095.5||1095.5||1095.3||0
1652730120000|2022-05-16 19:42:00|1095.3|1093.5|1094.8|1093|1095.3|1093.5|1094.8|1093|3
1652730130000|2022-05-16 19:42:10|1095|1093.3|1095|1093.3|1095|1093.3|1094.8|1093|0
1652730140000|2022-05-16 19:42:20|1095.3|1093|1095.3|1093.5|1095.3|1093.5|1095.3|1093|0
1652730150000|2022-05-16 19:42:30|1095|1093.3|1095|1093.3|1095|1093.3|1095|1093.3|0
1652730160000|2022-05-16 19:42:40|1095.3|1093|1095.5|1093.3|1095.5|1093.3|1095.3|1093|10
1652730170000|2022-05-16 19:42:50|1095.3|1093.5|1095.3|1093.3|1095.5|1093.5|1095.3|1093.3|0
1652730180000|2022-05-16 19:43:00|1095|1092.5|1094.3|1092.5|1095|1092.5|1094.3|1092.3|1
1652730190000|2022-05-16 19:43:10|1094.5||1094.5||1094.5||1094.3||0
1652730200000|2022-05-16 19:43:20|1094.3|1092.3|1094.3|1092.3|1094.3|1092.5|1094.3|1092.3|0
1652730210000|2022-05-16 19:43:30|1094|1092|1094.3|1092.5|1094.3|1092.5|1094|1092|2
1652730220000|2022-05-16 19:43:40||1092.3||1092.3||1092.5||1092.3|0
1652730230000|2022-05-16 19:43:50|1094.5|1092.5|1094|1092.3|1094.5|1092.5|1094|1092|0
1652730240000|2022-05-16 19:44:00|||||||||1
1652730250000|2022-05-16 19:44:10||1092||1092.3||1092.3||1092|0
1652730260000|2022-05-16 19:44:20|1093.8|1092|1093.3|1091.8|1093.8|1092|1093.3|1091.5|3
1652730270000|2022-05-16 19:44:30|1093.5|1092|1093.8|1092|1093.8|1092|1093.5|1092|1
1652730280000|2022-05-16 19:44:40|1094|1092.3|1093.8|1092.3|1094|1092.3|1093.8|1092.3|0
1652730290000|2022-05-16 19:44:50|1094||1094||1094||1094||0
1652730300000|2022-05-16 19:45:00|1094.3||1094||1094.3||1094||0
1652730310000|2022-05-16 19:45:10|1094.3||1094||1094.3||1094||0
1652730320000|2022-05-16 19:45:20|1094.3||1094.3||1094.3||1094.3||0
1652730330000|2022-05-16 19:45:30||1092.5||1092.5||1092.5||1092.5|0
1652730360000|2022-05-16 19:46:00|1094|1092.3|1094.3|1092.5|1094.3|1092.5|1094|1092.3|1
1652730380000|2022-05-16 19:46:20||1092.3||1092.5||1092.5||1092.3|0
1652730390000|2022-05-16 19:46:30|1094.5|1092.8|1094.8|1093|1095|1093.3|1094.5|1092.8|2
1652730400000|2022-05-16 19:46:40|1095|1092.8|1095|1093|1095|1093|1094.8|1092.8|0
1652730410000|2022-05-16 19:46:50||1093.3||1093||1093.3||1093|0
1652730420000|2022-05-16 19:47:00||1093.3||1093||1093.3||1093|0
1652730430000|2022-05-16 19:47:10||1093.3||1093.3||1093.3||1093.3|0
1652730440000|2022-05-16 19:47:20|1095.3|1093|1095|1093.3|1095.3|1093.5|1095|1093|0
1652730450000|2022-05-16 19:47:30||1093||1093||1093.3||1093|0
1652730460000|2022-05-16 19:47:40|1094.8|1092.8|1095|1093|1095|1093|1094.8|1092.8|0
1652730470000|2022-05-16 19:47:50||1093.3||1093||1093.3||1093|0
1652730490000|2022-05-16 19:48:10|1094.8|1092.8|1095|1093|1095|1093.3|1094.8|1092.8|0
1652730500000|2022-05-16 19:48:20||1093.3||1093||1093.5||1093|0
1652730510000|2022-05-16 19:48:30|1094.8|1093.3|1094.8|1093|1095|1093.3|1094.8|1093|0
1652730520000|2022-05-16 19:48:40|1094.5|1092.8|1094.8|1093|1094.8|1093|1094.5|1092.8|0
1652730530000|2022-05-16 19:48:50|1095||1095||1095||1095||0
1652730540000|2022-05-16 19:49:00|1094.8|1092.8|1094.8|1092.8|1094.8|1092.8|1094.5|1092.8|0
1652730550000|2022-05-16 19:49:10|1094.5|1093.3|1095|1093.3|1095|1093.3|1094.5|1093|0
1652730560000|2022-05-16 19:49:20||1093||1093||1093||1093|0
1652730570000|2022-05-16 19:49:30|1094.8|1092.8|1095.3|1093.3|1095.3|1093.3|1094.8|1092.8|7
1652730590000|2022-05-16 19:49:50|1095|1093|1094.8|1093|1095|1093|1094.8|1093|0
1652730600000|2022-05-16 19:50:00|1095|1093.3|1095.8|1093.8|1095.8|1093.8|1095|1093|1
1652730610000|2022-05-16 19:50:10|1095.5|1094|1096|1094|1096|1094|1095.5|1094|0
1652730620000|2022-05-16 19:50:20|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|0
1652730630000|2022-05-16 19:50:30|1096|1094|1096|1094|1096.3|1094|1096|1094|0
1652730640000|2022-05-16 19:50:40|1096.3|1094.3|1096|1094.3|1096.3|1094.3|1096|1094.3|0
1652730650000|2022-05-16 19:50:50|1096.3|1094|1096.3|1094.3|1096.3|1094.3|1096|1094|0
1652730660000|2022-05-16 19:51:00|1096||1096||1096.3||1096||0
1652730670000|2022-05-16 19:51:10|1096.3|1094.8|1096.5|1095|1097|1095|1096.3|1094.8|0
1652730680000|2022-05-16 19:51:20|1097|1095.3|1096.8|1094.8|1097|1095.3|1096.8|1094.8|0
1652730690000|2022-05-16 19:51:30|1096.5|1095|1097|1095.3|1097.3|1095.3|1096.5|1095|1
1652730700000|2022-05-16 19:51:40|1096.8|1095.5|1097|1095.5|1097.3|1095.5|1096.5|1095.5|3
1652730710000|2022-05-16 19:51:50|1096.8|1095|1096.8|1095|1096.8|1095.3|1096.8|1095|4
1652730720000|2022-05-16 19:52:00|1096.5|1095.3|1096|1094.3|1096.5|1095.3|1096|1094|4
1652730730000|2022-05-16 19:52:10|1096.3|1094|1095.5|1093.8|1096.3|1094.3|1095.5|1093.8|0
1652730740000|2022-05-16 19:52:20|1095.8|1094|1095.8|1094|1095.8|1094|1095.5|1093.8|0
1652730750000|2022-05-16 19:52:30|1095.5|1093.8|1095.3|1093.5|1095.5|1093.8|1095|1093.5|1
1652730760000|2022-05-16 19:52:40|1095|1093.3|1094.8|1093|1095|1093.3|1094.8|1093|14
1652730770000|2022-05-16 19:52:50|1094.5|1093.3|1095.3|1093.5|1095.3|1093.5|1094.5|1093|0
1652730780000|2022-05-16 19:53:00|1095.5|1093.8|1095.5|1093.5|1095.5|1093.8|1095.3|1093.5|0
1652730790000|2022-05-16 19:53:10|1095.3||1095.3||1095.5||1095.3||0
1652730800000|2022-05-16 19:53:20|1095.5||1095.3||1095.5||1095.3||0
1652730810000|2022-05-16 19:53:30|1095||1095.3||1095.3||1095||0
1652730820000|2022-05-16 19:53:40|1095||1095.3||1095.3||1095||0
1652730840000|2022-05-16 19:54:00|1095||1095||1095.3||1095||0
1652730850000|2022-05-16 19:54:10|1095.3|1093|1095|1093|1095.3|1093.5|1095|1093|0
1652730860000|2022-05-16 19:54:20||1093.3||1093.3||1093.3||1093|0
1652730870000|2022-05-16 19:54:30|1095.3|1093|1095.3|1093.5|1095.3|1093.5|1095.3|1093|0
1652730880000|2022-05-16 19:54:40|1095|1093|1095|1093.3|1095|1093.3|1095|1093|0
1652730890000|2022-05-16 19:54:50|1095.3||1095.3||1095.3||1095.3||0
1652730900000|2022-05-16 19:55:00|1094.8|1093.5|1095.3|1093.3|1095.3|1093.5|1094.8|1093|2
1652730910000|2022-05-16 19:55:10|1095||1095||1095.3||1095||0
1652730920000|2022-05-16 19:55:20|1095.3|1093.5|1095.5|1093.5|1095.5|1093.5|1095.3|1093.5|1
1652730930000|2022-05-16 19:55:30|1095.3|1094.3|1096|1094.3|1096|1094.3|1095.3|1094.3|1
1652730940000|2022-05-16 19:55:40|1096.3|1094.5|1096.3|1094.3|1096.5|1094.5|1096.3|1094.3|0
1652730950000|2022-05-16 19:55:50|1096.5|1094.5|1096.3|1094.3|1096.5|1094.5|1096.3|1094.3|0
1652730960000|2022-05-16 19:56:00|1096|1094.5|1096|1094.5|1096.3|1094.5|1096|1094.5|0
1652730970000|2022-05-16 19:56:10|1096.3||1096.3||1096.3||1096||0
1652730990000|2022-05-16 19:56:30|1096||1096.5||1096.5||1096||0
1652731000000|2022-05-16 19:56:40||1094.8||1094.5||1094.8||1094.5|0
1652731010000|2022-05-16 19:56:50|1096.3|1094.8|1096.5|1094.5|1096.5|1094.8|1096.3|1094.5|0
1652731020000|2022-05-16 19:57:00|1096.3|1094.8|1096.3|1094.3|1096.5|1094.8|1096.3|1094.3|2
1652731030000|2022-05-16 19:57:10|1096|1094.5|1096.3|1094.5|1096.3|1094.5|1096|1094|0
1652731040000|2022-05-16 19:57:20||1094.3||1094.5||1094.5||1094.3|0
1652731050000|2022-05-16 19:57:30|1096.5|1094.8|1096.5|1094.5|1096.5|1094.8|1096.5|1094.5|0
1652731060000|2022-05-16 19:57:40||1094.8||1094.5||1094.8||1094.5|0
1652731070000|2022-05-16 19:57:50|1097|1094.8|1097.3|1095.3|1097.3|1095.3|1097|1094.5|0
1652731080000|2022-05-16 19:58:00|1097||1097||1097||1097||0
1652731090000|2022-05-16 19:58:10|1097.3|1095.5|1097.5|1095.8|1097.8|1095.8|1097.3|1095.5|1
1652731100000|2022-05-16 19:58:20|1097.8||1097.5||1097.8||1097.5||0
1652731110000|2022-05-16 19:58:30|1097.8|1096|1097.8|1096|1097.8|1096|1097.5|1096|0
1652731120000|2022-05-16 19:58:40|1098.3|1096.3|1098|1096|1098.3|1096.3|1098|1096|0
1652731130000|2022-05-16 19:58:50|1098.3|1096.3|1098.3|1096.3|1098.3|1096.3|1098|1096|0
1652731140000|2022-05-16 19:59:00|1098|1096|1097.5|1095.8|1098.3|1096|1097.5|1095.8|0
1652731150000|2022-05-16 19:59:10|1097.8||1097.5||1097.8||1097.5||0
1652731160000|2022-05-16 19:59:20|1097.8|1096|1097.8|1095.8|1097.8|1096|1097.8|1095.8|0
1652731170000|2022-05-16 19:59:30||1096||1096||1096||1096|0
1652731180000|2022-05-16 19:59:40|||||||||6
1652731190000|2022-05-16 19:59:50|1098.5|1096.3|1098|1096.3|1098.5|1096.5|1098|1096.3|3
1652731210000|2022-05-16 20:00:10|1097.8|1096|1097.8|1096|1098|1096|1097.8|1096|0
1652731220000|2022-05-16 20:00:20|1097.5|1095.8|1097|1095.3|1097.5|1095.8|1097|1095.3|0
1652731230000|2022-05-16 20:00:30|1096.8|1095|1096.5|1094.8|1097|1095.3|1096.5|1094.8|0
1652731240000|2022-05-16 20:00:40|1096.8|1095|1097|1095|1097|1095.3|1096.5|1095|0
1652731250000|2022-05-16 20:00:50|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1096.5|1094.8|0
1652731260000|2022-05-16 20:01:00|1097|1095|1097.8|1095.8|1097.8|1095.8|1096.8|1095|6
1652731270000|2022-05-16 20:01:10|1097.5|1096|1097.8|1095.8|1097.8|1096|1097.5|1095.8|0
1652731280000|2022-05-16 20:01:20|1097.5|1096|1097.5|1095.8|1097.8|1096|1097.3|1095.5|0
1652731290000|2022-05-16 20:01:30|1097.8|1095.5|1097.5|1095.8|1097.8|1095.8|1097.5|1095.5|0
1652731300000|2022-05-16 20:01:40|1097.8|1096|1097.8|1095.8|1097.8|1096|1097.5|1095.8|0
1652731310000|2022-05-16 20:01:50||1096||1096||1096||1096|0
1652731320000|2022-05-16 20:02:00|1098|1096.3|1098|1096|1098|1096.3|1097.8|1096|0
1652731330000|2022-05-16 20:02:10|1097.8||1097.8||1097.8||1097.8||0
1652731350000|2022-05-16 20:02:30|1098.3|1096.5|1098.5|1096.5|1098.5|1096.8|1098.3|1096.3|0
1652731360000|2022-05-16 20:02:40|1098.3|1096.3|1098.3|1096.5|1098.3|1096.5|1098|1096.3|0
1652731370000|2022-05-16 20:02:50|1098.5|1096.3|1098.5|1096.5|1098.5|1096.5|1098.3|1096.3|0
1652731380000|2022-05-16 20:03:00||1096.8||1096.8||1096.8||1096.8|0
1652731390000|2022-05-16 20:03:10|1098.8||1098.5||1098.8||1098.3||0
1652731400000|2022-05-16 20:03:20|1098.3||1098.3||1098.3||1098.3||0
1652731410000|2022-05-16 20:03:30|1098.5||1098.5||1098.5||1098.5||0
1652731440000|2022-05-16 20:04:00|1098.3||1098.3||1098.3||1098.3||1
1652731450000|2022-05-16 20:04:10|1098|1096|1098.3|1096.3|1098.3|1096.3|1097.8|1095.8|0
1652731460000|2022-05-16 20:04:20|1098|1096|1098|1096|1098|1096.3|1098|1096|0
1652731470000|2022-05-16 20:04:30|1098.3|1096.5|1098.3|1096.3|1098.3|1096.5|1098.3|1096.3|0
1652731480000|2022-05-16 20:04:40|1098|1096|1098|1096|1098.3|1096.3|1097.8|1096|0
1652731490000|2022-05-16 20:04:50|1097.8|1095.8|1097.5|1095.5|1097.8|1095.8|1097.5|1095.5|0
1652731500000|2022-05-16 20:05:00|1097.8|1095.8|1097.5|1095.8|1097.8|1096|1097.5|1095.8|0
1652731510000|2022-05-16 20:05:10|1097.8||1097.8||1097.8||1097.5||0
1652731520000|2022-05-16 20:05:20|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|1097.3|1095.5|0
1652731530000|2022-05-16 20:05:30|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|0
1652731540000|2022-05-16 20:05:40|1098|1096|1097.8|1096|1098|1096.3|1097.8|1095.8|0
1652731550000|2022-05-16 20:05:50|1098|1096.3|1098.3|1096.3|1098.3|1096.3|1098|1096.3|0
1652731560000|2022-05-16 20:06:00|1098|1096|1098|1096|1098|1096|1098|1096|1
1652731570000|2022-05-16 20:06:10|1097.8||1098||1098||1097.8||0
1652731590000|2022-05-16 20:06:30|1097.8||1097.8||1097.8||1097.8||0
1652731600000|2022-05-16 20:06:40|1098|1096.3|1098|1096|1098|1096.3|1098|1096|0
1652731610000|2022-05-16 20:06:50|1097.8|1095.8|1097.8|1096|1097.8|1096|1097.8|1095.8|0
1652731620000|2022-05-16 20:07:00|1097.5|1095.8|1097|1095.3|1097.5|1095.8|1097|1095.3|3
1652731630000|2022-05-16 20:07:10|1097.3|1095|1096.8|1095|1097.3|1095|1096.8|1095|0
1652731640000|2022-05-16 20:07:20|1097||1097||1097||1096.8||0
1652731650000|2022-05-16 20:07:30|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097|1095.3|0
1652731660000|2022-05-16 20:07:40|1097|1095|1096.8|1095|1097|1095|1096.8|1095|0
1652731670000|2022-05-16 20:07:50||1094.8||1094.8||1094.8||1094.8|0
1652731680000|2022-05-16 20:08:00|1096.5|1095|1096.8|1094.8|1096.8|1095|1096.5|1094.8|0
1652731690000|2022-05-16 20:08:10|1096.5|1094.5|1096|1094.3|1096.5|1094.5|1096|1094.3|0
1652731700000|2022-05-16 20:08:20|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|96
1652731710000|2022-05-16 20:08:30|1095.8|1093.8|1095|1093.3|1095.8|1093.8|1095|1093.3|0
1652731720000|2022-05-16 20:08:40|1095.5|1093.8|1095.8|1093.8|1095.8|1093.8|1095.5|1093.5|0
1652731730000|2022-05-16 20:08:50|1095.3||1095.3||1095.3||1095.3||0
1652731740000|2022-05-16 20:09:00|1095.5|1094|1095.8|1094|1095.8|1094|1095.5|1093.8|1
1652731750000|2022-05-16 20:09:10|1096||1095.8||1096||1095.8||0
1652731780000|2022-05-16 20:09:40|1096|1094.3|1095.8|1094|1096|1094.3|1095.8|1094|0
1652731790000|2022-05-16 20:09:50|1096|1093.8|1095.3|1093.5|1096|1093.8|1095.3|1093.5|297
1652731810000|2022-05-16 20:10:10|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.3|1093.5|0
1652731820000|2022-05-16 20:10:20|1095.8|1094|1095.8|1094|1096|1094|1095.8|1094|0
1652731830000|2022-05-16 20:10:30|||||||||1
1652731860000|2022-05-16 20:11:00|1095.5|1093.8|1095.8|1094|1095.8|1094|1095.5|1093.8|1
1652731870000|2022-05-16 20:11:10|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|0
1652731880000|2022-05-16 20:11:20|1095.8|1094|1095.8|1094|1095.8|1094|1095.5|1094|0
1652731910000|2022-05-16 20:11:50|1096||1096||1096||1096||5
1652731920000|2022-05-16 20:12:00|1095.8||1095.8||1095.8||1095.8||0
1652731930000|2022-05-16 20:12:10|1096||1096||1096||1096||0
1652731940000|2022-05-16 20:12:20||1094.3||1094.3||1094.3||1094|0
1652731950000|2022-05-16 20:12:30|1096.3|1094|1096|1094.3|1096.3|1094.3|1096|1094|0
1652731960000|2022-05-16 20:12:40|1096.3||1096.3||1096.3||1096||0
1652731970000|2022-05-16 20:12:50|1096||1096||1096.3||1096||0
1652731980000|2022-05-16 20:13:00|1096.3||1096.3||1096.3||1096||0
1652731990000|2022-05-16 20:13:10|1096||1096||1096.3||1096||0
1652732000000|2022-05-16 20:13:20|1095.8|1094|1096|1094|1096|1094|1095.8|1094|0
1652732010000|2022-05-16 20:13:30|1095.8||1096||1096||1095.8||0
1652732020000|2022-05-16 20:13:40|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096|1094.3|0
1652732040000|2022-05-16 20:14:00|1096|1094|1096|1094|1096|1094.3|1095.8|1094|0
1652732050000|2022-05-16 20:14:10|1095.8|1094.3|1096|1094.3|1096|1094.3|1095.8|1094.3|0
1652732070000|2022-05-16 20:14:30|1095.8|1094|1095.8|1094|1095.8|1094|1095.8|1094|1
1652732080000|2022-05-16 20:14:40|1096||1096||1096||1095.8||0
1652732090000|2022-05-16 20:14:50||1094.3||1094.3||1094.3||1094.3|0
1652732100000|2022-05-16 20:15:00|1095.8|1094|1095.8|1094|1096|1094|1095.8|1094|0
1652732120000|2022-05-16 20:15:20|1096|1093.8|1095.5|1093.8|1096|1093.8|1095.5|1093.8|0
1652732140000|2022-05-16 20:15:40|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|3
1652732150000|2022-05-16 20:15:50|1095|1093.3|1095.3|1093.5|1095.5|1093.5|1095|1093.3|1
1652732160000|2022-05-16 20:16:00|1095.5|1093.3|1095.3|1093.5|1095.5|1093.5|1095.3|1093.3|0
1652732170000|2022-05-16 20:16:10||1093.3||1093.5||1093.5||1093.3|0
1652732190000|2022-05-16 20:16:30|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|0
1652732200000|2022-05-16 20:16:40|1095.8|1094|1095.5|1093.8|1095.8|1094|1095.5|1093.8|0
1652732210000|2022-05-16 20:16:50|1095.3||1095.5||1095.5||1095.3||0
1652732220000|2022-05-16 20:17:00|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095|1093.5|1
1652732230000|2022-05-16 20:17:10|1095||1095.3||1095.3||1095||0
1652732250000|2022-05-16 20:17:30|1095.5|1093.8|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|0
1652732280000|2022-05-16 20:18:00|1095.5||1095.5||1095.5||1095.5||0
1652732290000|2022-05-16 20:18:10|1095.3||1095.3||1095.3||1095.3||0
1652732310000|2022-05-16 20:18:30|1095||1095||1095||1095||0
1652732320000|2022-05-16 20:18:40|1095.3||1095.3||1095.3||1095.3||0
1652732340000|2022-05-16 20:19:00|1095|1093.3|1095|1093.3|1095|1093.3|1095|1093.3|0
1652732350000|2022-05-16 20:19:10|1094.8|1092.5|1094.5|1092.8|1094.8|1092.8|1094|1092.5|1
1652732360000|2022-05-16 20:19:20|1094.8|1093|1094.8|1092.8|1095|1093|1094.5|1092.8|0
1652732370000|2022-05-16 20:19:30|1094.5||1094.8||1094.8||1094.5||0
1652732380000|2022-05-16 20:19:40|1094.5|1093|1094.8|1092.8|1094.8|1093|1094.5|1092.8|0
1652732390000|2022-05-16 20:19:50|1094.5||1094.8||1094.8||1094.5||0
1652732400000|2022-05-16 20:20:00|1094.5|1093|1094.8|1092.8|1094.8|1093|1094.5|1092.8|4
1652732410000|2022-05-16 20:20:10||1093||1093||1093||1092.8|0
1652732420000|2022-05-16 20:20:20|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|0
1652732450000|2022-05-16 20:20:50|1094.3|1093|1094.8|1093|1094.8|1093|1094.3|1093|0
1652732460000|2022-05-16 20:21:00||1092.8||1093||1093||1092.8|0
1652732470000|2022-05-16 20:21:10|1094.5|1092.8|1094.5|1092.8|1094.5|1093|1094.5|1092.8|0
1652732490000|2022-05-16 20:21:30|1094.8|1093|1094.8|1093|1094.8|1093|1094.8|1092.8|0
1652732500000|2022-05-16 20:21:40||1092.8||1093||1093||1092.8|0
1652732510000|2022-05-16 20:21:50|1095|1093.3|1095|1093.3|1095|1093.3|1095|1093|0
1652732520000|2022-05-16 20:22:00||1093||1093.3||1093.3||1093|0
1652732530000|2022-05-16 20:22:10||1093||1093||1093.3||1093|0
1652732540000|2022-05-16 20:22:20||1093.3||1093||1093.3||1093|0
1652732550000|2022-05-16 20:22:30|1094.8||1094.8||1094.8||1094.8||0
1652732570000|2022-05-16 20:22:50|1095|1093.3|1095|1093|1095|1093.3|1095|1093|0
1652732580000|2022-05-16 20:23:00|1094.8||1094.8||1094.8||1094.8||0
1652732600000|2022-05-16 20:23:20|1095.3|1093.3|1095.3|1093.3|1095.3|1093.3|1095|1093.3|0
1652732610000|2022-05-16 20:23:30|1095.8|1093.5|1095.5|1093.8|1095.8|1094|1095.5|1093.5|0
1652732620000|2022-05-16 20:23:40|1095.8|1093.5|1095.5|1093.5|1095.8|1093.5|1095.5|1093.5|0
1652732630000|2022-05-16 20:23:50|1095.3||1095.5||1095.5||1095.3||0
1652732640000|2022-05-16 20:24:00|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|0
1652732650000|2022-05-16 20:24:10|1095.5||1095.8||1095.8||1095.5||0
1652732670000|2022-05-16 20:24:30|1095.5||1095.8||1095.8||1095.5||0
1652732680000|2022-05-16 20:24:40|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|0
1652732690000|2022-05-16 20:24:50|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|0
1652732700000|2022-05-16 20:25:00||1094||1094||1094||1093.8|0
1652732710000|2022-05-16 20:25:10||1093.8||1093.8||1093.8||1093.8|0
1652732720000|2022-05-16 20:25:20||1094||1094||1094||1093.8|0
1652732740000|2022-05-16 20:25:40|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|0
1652732750000|2022-05-16 20:25:50|1095.8||1095.8||1095.8||1095.8||0
1652732780000|2022-05-16 20:26:20||1094||1093.8||1094||1093.8|0
1652732790000|2022-05-16 20:26:30|1095.5||1095.5||1095.8||1095.5||0
1652732800000|2022-05-16 20:26:40|1095.8|1093.5|1095.5|1093.5|1095.8|1093.8|1095.5|1093.5|0
1652732810000|2022-05-16 20:26:50|1095.8|1093.8|1095.8|1093.8|1095.8|1094|1095.8|1093.8|0
1652732820000|2022-05-16 20:27:00||1094||1094||1094||1094|0
1652732830000|2022-05-16 20:27:10||1093.8||1093.8||1093.8||1093.8|0
1652732840000|2022-05-16 20:27:20|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|0
1652732880000|2022-05-16 20:28:00|1095.3|1093.8|1095.3|1093.3|1095.3|1093.8|1095.3|1093.3|0
1652732900000|2022-05-16 20:28:20|1095.5|1093.8|1095.8|1093.8|1095.8|1093.8|1095.5|1093.8|0
1652732910000|2022-05-16 20:28:30|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|0
1652732940000|2022-05-16 20:29:00|1095.3||1095.5||1095.5||1095.3||0
1652732950000|2022-05-16 20:29:10||1093.8||1093.5||1093.8||1093.5|0
1652732960000|2022-05-16 20:29:20|1095.3||1095.3||1095.3||1095.3||0
1652732970000|2022-05-16 20:29:30|1095.5||1095.5||1095.5||1095.5||0
1652732980000|2022-05-16 20:29:40|1095.3|1093.3|1095.3|1093.3|1095.3|1093.3|1095.3|1093.3|0
1652733000000|2022-05-16 20:30:00|1095|1093|1094.8|1093|1095|1093.3|1094.5|1093|2
1652733010000|2022-05-16 20:30:10||1093.3||1093.3||1093.3||1093.3|0
1652733030000|2022-05-16 20:30:30||1093||1093||1093||1093|0
1652733040000|2022-05-16 20:30:40||1093.3||1093.3||1093.3||1093|0
1652733050000|2022-05-16 20:30:50|1095||1095||1095||1095||0
1652733060000|2022-05-16 20:31:00|1094.8||1094.8||1094.8||1094.8||0
1652733070000|2022-05-16 20:31:10|1094.5|1093|1094.5|1093|1094.5|1093|1094.3|1093|0
1652733090000|2022-05-16 20:31:30|1094.8|1093.3|1094.5|1093.3|1094.8|1093.3|1094.5|1093.3|0
1652733100000|2022-05-16 20:31:40||1093||1093.3||1093.3||1093|0
1652733120000|2022-05-16 20:32:00|1094.8||1094.8||1094.8||1094.8||0
1652733200000|2022-05-16 20:33:20|||||||||1
1652733210000|2022-05-16 20:33:30||1093.5||1093.5||1093.5||1093.5|0
1652733220000|2022-05-16 20:33:40||1093.3||1093.3||1093.3||1093.3|1
1652733240000|2022-05-16 20:34:00|1094.5|1093|1094.5|1093.3|1094.5|1093.3|1094.5|1093|0
1652733250000|2022-05-16 20:34:10||1093||1093.3||1093.3||1093|0
1652733260000|2022-05-16 20:34:20|1094.8||1094.8||1094.8||1094.8||2
1652733270000|2022-05-16 20:34:30|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.3|0
1652733280000|2022-05-16 20:34:40|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1652733290000|2022-05-16 20:34:50||1093.5||1093.5||1093.5||1093.5|1
1652733300000|2022-05-16 20:35:00|1095||1095||1095||1095||0
1652733310000|2022-05-16 20:35:10|1095.3|1093.8|1095.3|1093.5|1095.3|1093.8|1095.3|1093.5|0
1652733330000|2022-05-16 20:35:30||1093.8||1093.5||1093.8||1093.5|0
1652733350000|2022-05-16 20:35:50|1094.8|1093.8|1094.8|1093.3|1094.8|1093.8|1094.8|1093.3|1
1652733360000|2022-05-16 20:36:00|1094.5||1094.8||1094.8||1094.5||0
1652733430000|2022-05-16 20:37:10|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1652733440000|2022-05-16 20:37:20||1093.3||1093.5||1093.5||1093.3|0
1652733460000|2022-05-16 20:37:40|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|0
1652733470000|2022-05-16 20:37:50||1093.5||1093.5||1093.5||1093.5|0
1652733490000|2022-05-16 20:38:10|1095|1093.8|1095|1093.8|1095|1093.8|1095|1093.8|0
1652733500000|2022-05-16 20:38:20|1095.3|1093.5|1096|1094|1096.3|1094.5|1095.3|1093.5|1
1652733510000|2022-05-16 20:38:30|1095.8|1094.3|1096|1094|1096|1094.3|1095.8|1094|0
1652733520000|2022-05-16 20:38:40|1095.8||1095.8||1095.8||1095.8||0
1652733530000|2022-05-16 20:38:50|1095.5|1093.8|1095.5|1093.8|1095.5|1094|1095.5|1093.8|1
1652733540000|2022-05-16 20:39:00|1095.8|1094|1096|1094|1096|1094.3|1095.3|1093.8|1
1652733550000|2022-05-16 20:39:10|1096.3|1094.3|1097|1095|1097|1095|1096.3|1094.3|0
1652733560000|2022-05-16 20:39:20|1096.8|1094.8|1096.5|1094.5|1096.8|1094.8|1096.3|1094.5|0
1652733570000|2022-05-16 20:39:30|1096.8|1094.8|1096.5|1094.5|1096.8|1094.8|1096.5|1094.5|0
1652733580000|2022-05-16 20:39:40|1096.8|1094.8|1096.5|1094.5|1096.8|1094.8|1096.5|1094.5|0
1652733590000|2022-05-16 20:39:50||1094.8||1094.8||1094.8||1094.5|0
1652733610000|2022-05-16 20:40:10|1096.8|1095|1096.8|1095|1096.8|1095|1096.8|1095|1
1652733620000|2022-05-16 20:40:20|1097.5|1095.5|1097.3|1095.3|1097.5|1095.5|1097.3|1095.3|1
1652733640000|2022-05-16 20:40:40|1097|1095|1096.5|1094.3|1097|1095|1096.3|1094.3|0
1652733650000|2022-05-16 20:40:50|1096.8|1094|1096|1094|1096.8|1094|1096|1094|0
1652733660000|2022-05-16 20:41:00|1096.3||1095.8||1096.3||1095.8||0
1652733670000|2022-05-16 20:41:10|1096|1093.8|1096|1094|1096.3|1094|1095.8|1093.8|0
1652733680000|2022-05-16 20:41:20|1096.3||1096.3||1096.3||1096||0
1652733690000|2022-05-16 20:41:30|1096|1093.8|1096.3|1094|1096.3|1094|1095.8|1093.8|0
1652733710000|2022-05-16 20:41:50|1096.5|1094.5|1096.8|1094.8|1096.8|1095|1096.5|1094.3|3
1652733720000|2022-05-16 20:42:00||1094.5||1094.5||1094.5||1094.5|0
1652733730000|2022-05-16 20:42:10|1096.5||1096.5||1096.5||1096.5||0
1652733760000|2022-05-16 20:42:40|1096.3||1096.3||1096.3||1096.3||0
1652733780000|2022-05-16 20:43:00|1096.5||1096.3||1096.5||1096.3||0
1652733790000|2022-05-16 20:43:10|1096.5||1096.3||1096.5||1096.3||0
1652733800000|2022-05-16 20:43:20|1096.5||1096.3||1096.5||1096.3||0
1652733810000|2022-05-16 20:43:30|1096.5||1096.5||1096.5||1096.3||0
1652733840000|2022-05-16 20:44:00||1094.8||1094.5||1094.8||1094.5|0
1652733860000|2022-05-16 20:44:20||1094.8||1094.5||1094.8||1094.5|0
1652733870000|2022-05-16 20:44:30|1096.3||1096.3||1096.3||1096.3||0
1652733880000|2022-05-16 20:44:40|1096.5||1096.3||1096.5||1096.3||0
1652733890000|2022-05-16 20:44:50|1096.5||1096.5||1096.5||1096.5||0
1652733900000|2022-05-16 20:45:00|1096.3||1096.5||1096.5||1096.3||0
1652733910000|2022-05-16 20:45:10|1096.3||1096.3||1096.3||1096.3||0
1652733920000|2022-05-16 20:45:20|1096|1094.3|1095.8|1093.8|1096|1094.3|1095.8|1093.8|1
1652733930000|2022-05-16 20:45:30||1094||1094||1094||1093.8|0
1652733940000|2022-05-16 20:45:40|1096|1093.8|1096|1094|1096|1094.3|1096|1093.8|0
1652733950000|2022-05-16 20:45:50||1094.3||1094||1094.3||1094|0
1652733960000|2022-05-16 20:46:00||1094.3||1094.3||1094.3||1094.3|0
1652733970000|2022-05-16 20:46:10||1094||1094.3||1094.3||1094|0
1652733980000|2022-05-16 20:46:20||1094||1094||1094||1094|0
1652733990000|2022-05-16 20:46:30||1094.3||1094.3||1094.3||1094|0
1652734000000|2022-05-16 20:46:40||1094||1094||1094||1094|1
1652734010000|2022-05-16 20:46:50||1094.3||1094.3||1094.3||1094|0
1652734020000|2022-05-16 20:47:00||1094||1094||1094||1094|0
1652734030000|2022-05-16 20:47:10||1094.3||1094.3||1094.3||1094.3|0
1652734040000|2022-05-16 20:47:20||1094||1094||1094||1094|0
1652734050000|2022-05-16 20:47:30|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|0
1652734060000|2022-05-16 20:47:40|1095.5|1094|1095.5|1093.5|1095.5|1094|1095.5|1093.5|0
1652734070000|2022-05-16 20:47:50|1095.8|1093.3|1095.8|1093.8|1095.8|1093.8|1095.8|1093.3|1
1652734080000|2022-05-16 20:48:00||1093.5||1093.5||1093.5||1093.5|0
1652734100000|2022-05-16 20:48:20|1095.5|1093.3|1095.3|1093.3|1095.5|1093.3|1095|1093|0
1652734110000|2022-05-16 20:48:30|1095|1093|1095|1093.3|1095|1093.3|1095|1093|0
1652734120000|2022-05-16 20:48:40|1095.3|1093|1095.3|1093.3|1095.3|1093.3|1095.3|1093|0
1652734130000|2022-05-16 20:48:50|1095.5|1093.5|1095.5|1093.3|1095.5|1093.5|1095.5|1093.3|0
1652734140000|2022-05-16 20:49:00|1095.3|1093.5|1095.5|1093.5|1095.5|1093.8|1095.3|1093.5|1
1652734150000|2022-05-16 20:49:10|1095|1093.3|1095|1092.8|1095.3|1093.5|1094.8|1092.5|3
1652734160000|2022-05-16 20:49:20|1094.5|1092.5|1094.8|1092.5|1094.8|1092.5|1094.5|1092.5|0
1652734170000|2022-05-16 20:49:30|1094.5||1094.5||1094.8||1094.5||0
1652734180000|2022-05-16 20:49:40|1094.3|1092.3|1094|1092|1094.5|1092.3|1094|1092|0
1652734190000|2022-05-16 20:49:50|1094.3|1092.5|1093.5|1091.8|1094.3|1092.5|1093.5|1091.8|1
1652734200000|2022-05-16 20:50:00|1093.8|1092|1094.3|1092.3|1094.3|1092.3|1093.8|1092|0
1652734210000|2022-05-16 20:50:10|1094.5|1092.5|1094.5|1092.3|1094.5|1092.5|1094.5|1092.3|1
1652734220000|2022-05-16 20:50:20|1094.3|1092|1094|1092|1094.3|1092|1094|1092|0
1652734230000|2022-05-16 20:50:30||1091.8||1092||1092||1091.8|0
1652734260000|2022-05-16 20:51:00|1093.8||1093.8||1093.8||1093.8||0
1652734280000|2022-05-16 20:51:20|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|0
1652734290000|2022-05-16 20:51:30||1091.8||1091.8||1091.8||1091.8|0
1652734310000|2022-05-16 20:51:50|1093.8|1092|1094|1092|1094|1092|1093.8|1092|0
1652734330000|2022-05-16 20:52:10|1093.8||1093.8||1093.8||1093.8||0
1652734340000|2022-05-16 20:52:20||1091.8||1091.8||1091.8||1091.8|0
1652734380000|2022-05-16 20:53:00|1094|1091.5|1094|1091.5|1094|1091.5|1094|1091.5|0
1652734430000|2022-05-16 20:53:50||1091.8||1092||1092||1091.8|0
1652734440000|2022-05-16 20:54:00||1091.8||1092||1092||1091.8|0
1652734460000|2022-05-16 20:54:20||1092.3||1092.3||1092.3||1092.3|0
1652734480000|2022-05-16 20:54:40|1094.5|1092.5|1094.3|1092.3|1094.5|1092.5|1094|1092.3|1
1652734490000|2022-05-16 20:54:50|1093.8|1091.5|1093.8|1091.5|1093.8|1091.5|1093.8|1091.5|1
1652734500000|2022-05-16 20:55:00|1094.3|1091.8|1094|1091.8|1094.3|1091.8|1094|1091.8|1
1652734530000|2022-05-16 20:55:30|1094.3|1092|1094.3|1091.8|1094.3|1092|1094.3|1091.8|0
1652734610000|2022-05-16 20:56:50|||||||||9
1652734680000|2022-05-16 20:58:00|1094.5||1094.5||1094.5||1094.5||2
1652734720000|2022-05-16 20:58:40|1094.8||1094.3||1094.8||1094.3||0
1652734730000|2022-05-16 20:58:50|1094.5||1094.5||1094.8||1094.3||0
1652734740000|2022-05-16 20:59:00|1094.3||1094.3||1094.5||1094.3||0
1652734760000|2022-05-16 20:59:20|1094.5||1094.8||1094.8||1094.5||7
1652734770000|2022-05-16 20:59:30|1094.5||1094.5||1094.5||1094.3||0
1652734780000|2022-05-16 20:59:40||1091.5||1091.5||1091.5||1091.5|0
1652734800000|2022-05-16 21:00:00||1090.5||1089||1090.5||1088|0
1652735700000|2022-05-16 21:15:00|1096.8|1087|1096.8|1087|1096.8|1087|1096.8|1087|0
1652736370000|2022-05-16 21:26:10|1095.8||1095.8||1095.8||1095.8||0
1652736420000|2022-05-16 21:27:00|1094.8||1094.8||1094.8||1094.8||0
1652737320000|2022-05-16 21:42:00|1099|1086.3|1099|1086.3|1099|1086.3|1099|1086.3|0
1652738070000|2022-05-16 21:54:30|1098.8||1098.8||1098.8||1098.8||0
1652738310000|2022-05-16 21:58:30|1098.5||1098.5||1098.5||1098.5||0
1652738340000|2022-05-16 21:59:00|1098.3||1098||1098.3||1098||0
1652738390000|2022-05-16 21:59:50||1086||1086||1086||1086|1
1652749200000|2022-05-17 01:00:00|1098.8|1096.8|1098.5|1096|1098.8|1096.8|1098.5|1096|0
1652749210000|2022-05-17 01:00:10||1095.5||1095.3||1095.5||1095.3|0
1652749300000|2022-05-17 01:01:40||1095.5||1095.5||1095.5||1095.5|0
1652749360000|2022-05-17 01:02:40|1098.8||1098.8||1098.8||1098.8||1
1652749380000|2022-05-17 01:03:00||1095.8||1096.3||1096.3||1095.8|0
1652749390000|2022-05-17 01:03:10|1099|1097|1099|1097|1099|1097|1099|1097|1
1652749400000|2022-05-17 01:03:20|1100.5|1097.5|1100.5|1097.5|1100.5|1097.5|1100.5|1097.5|0
1652749420000|2022-05-17 01:03:40|1101||1100.8||1101||1100.8||1
1652749440000|2022-05-17 01:04:00|1101||1101||1101||1101||0
1652749450000|2022-05-17 01:04:10|1101.8|1098.5|1102|1098.5|1102|1098.5|1101.8|1098.5|0
1652749470000|2022-05-17 01:04:30|1102.3||1102||1102.8||1102||0
1652749480000|2022-05-17 01:04:40|1102.3||1102.8||1102.8||1102.3||0
1652749500000|2022-05-17 01:05:00||1099.5||1099.5||1099.5||1099.5|0
1652749510000|2022-05-17 01:05:10|1103.8|1100.8|1103.8|1100.8|1103.8|1100.8|1103.8|1100.8|0
1652749550000|2022-05-17 01:05:50|1104.5|1101|1104.5|1101.8|1104.5|1101.8|1104.5|1101|0
1652749560000|2022-05-17 01:06:00|1103.8|1101.3|1102.5|1100.3|1103.8|1101.3|1102.5|1099.8|0
1652749570000|2022-05-17 01:06:10|1103.8|1101.3|1103.8|1101.3|1103.8|1101.3|1103.8|1101.3|0
1652749580000|2022-05-17 01:06:20|1104|1101.8|1104.3|1101.8|1104.3|1101.8|1104|1101.8|0
1652749590000|2022-05-17 01:06:30|1104.5||1104||1104.8||1104||0
1652749600000|2022-05-17 01:06:40|1104.3||1104.3||1104.3||1104.3||0
1652749610000|2022-05-17 01:06:50|1104.5||1104.8||1104.8||1104.5||0
1652749620000|2022-05-17 01:07:00|1104.3||1104||1104.3||1104||0
1652749650000|2022-05-17 01:07:30||1101.5||1101.5||1101.5||1101.5|2
1652749660000|2022-05-17 01:07:40||1101.8||1101.8||1101.8||1101.8|0
1652749680000|2022-05-17 01:08:00|1103.8|1101.3|1103.8|1101.3|1103.8|1101.3|1103.8|1101.3|2
1652749700000|2022-05-17 01:08:20|1103.3||1103.3||1103.3||1103.3||0
1652749720000|2022-05-17 01:08:40|1103|1099.8|1103|1100|1103|1100|1103|1099.8|0
1652749970000|2022-05-17 01:12:50||1100.3||1100.8||1100.8||1100.3|0
1652750000000|2022-05-17 01:13:20||1101||1101||1101||1101|0
1652750010000|2022-05-17 01:13:30|1103.3|1102|1104.3|1102|1105|1102|1103.3|1102|2
1652750030000|2022-05-17 01:13:50||1101.8||1101.8||1101.8||1101.8|1
1652750040000|2022-05-17 01:14:00|1104||1104||1104||1104||0
1652750090000|2022-05-17 01:14:50|1104.3|1102|1104.3|1102|1104.3|1102|1104.3|1102|0
1652750310000|2022-05-17 01:18:30|1104.5||1105.5||1105.5||1104.5||1
1652750320000|2022-05-17 01:18:40||1103.3||1104||1104||1103.3|3
1652750330000|2022-05-17 01:18:50|1105|1103.3|1105|1103.3|1105|1103.3|1105|1103.3|3
1652750360000|2022-05-17 01:19:20|1105.3||1105.3||1105.3||1105.3||0
1652750430000|2022-05-17 01:20:30|1105.5|1103.5|1105.5|1103.5|1105.5|1103.5|1105.5|1103.5|4
1652750440000|2022-05-17 01:20:40||1103.8||1104||1104||1103.8|0
1652750450000|2022-05-17 01:20:50||1103.8||1103.8||1103.8||1103.8|1
1652750460000|2022-05-17 01:21:00|||||||||2
1652750480000|2022-05-17 01:21:20||1103.5||1103.5||1103.5||1103.5|2
1652750800000|2022-05-17 01:26:40||1103.8||1104||1104||1103.8|0
1652750820000|2022-05-17 01:27:00||1104.3||1103.8||1104.3||1103.8|46
1652750830000|2022-05-17 01:27:10||1103.5||1103.5||1103.5||1103.5|0
1652750880000|2022-05-17 01:28:00||1102.5||1102.8||1102.8||1102.5|0
1652750890000|2022-05-17 01:28:10||1102.5||1102.8||1102.8||1102.5|0
1652750970000|2022-05-17 01:29:30||1102.5||1102.8||1102.8||1102.5|0
1652750990000|2022-05-17 01:29:50||1102.5||1102.8||1102.8||1102.5|0
1652751000000|2022-05-17 01:30:00||1103||1103||1103||1103|0
1652751030000|2022-05-17 01:30:30||1102.5||1102.8||1102.8||1102.5|1
1652751070000|2022-05-17 01:31:10|1105.3|1102.5|1105.3|1102.3|1105.3|1102.5|1105.3|1102.3|0
1652751090000|2022-05-17 01:31:30|1104.8|1102|1104.8|1102|1104.8|1102|1104.8|1102|26
1652751220000|2022-05-17 01:33:40||1101.3||1101.5||1101.5||1101|1
1652751230000|2022-05-17 01:33:50||1101||1101||1101||1101|0
1652751240000|2022-05-17 01:34:00|1104.3|1100.8|1103.8|1100|1104.3|1100.8|1103.8|1100|0
1652751250000|2022-05-17 01:34:10||1100.3||1100||1100.3||1100|0
1652751260000|2022-05-17 01:34:20||1100.3||1100.3||1100.3||1100.3|0
1652751270000|2022-05-17 01:34:30||1100.5||1100.3||1100.5||1100.3|0
1652751280000|2022-05-17 01:34:40||1100.5||1100.8||1100.8||1100.5|0
1652751300000|2022-05-17 01:35:00||1101||1101.5||1101.5||1101|0
1652751610000|2022-05-17 01:40:10||1101.8||1101||1101.8||1101|1
1652751660000|2022-05-17 01:41:00||1100.3||1101||1101||1100.3|0
1652751670000|2022-05-17 01:41:10|1103.5|1099.8|1103.5|1099.8|1103.5|1099.8|1103.5|1099.8|1
1652751860000|2022-05-17 01:44:20||1100||1100||1100||1100|0
1652751890000|2022-05-17 01:44:50||1100.3||1100.5||1100.5||1100.3|0
1652751920000|2022-05-17 01:45:20||1100.3||1100.3||1100.3||1100.3|0
1652751930000|2022-05-17 01:45:30||1100||1100||1100||1100|0
1652751940000|2022-05-17 01:45:40|1103.3||1103.3||1103.3||1103.3||0
1652751950000|2022-05-17 01:45:50|1103||1103||1103||1103||0
1652752030000|2022-05-17 01:47:10||1099.8||1099.8||1099.8||1099.8|0
1652752090000|2022-05-17 01:48:10|1102.8||1102.8||1102.8||1102.8||0
1652752100000|2022-05-17 01:48:20||1099.3||1099.3||1099.3||1099.3|0
1652752140000|2022-05-17 01:49:00|1102.5|1099.5|1102.5|1099.5|1102.5|1099.5|1102.5|1099.5|0
1652752150000|2022-05-17 01:49:10||1099.3||1099.5||1099.5||1099.3|0
1652752160000|2022-05-17 01:49:20||1099.3||1099.3||1099.5||1099.3|0
1652752170000|2022-05-17 01:49:30||1099.5||1099.3||1099.5||1099.3|0
1652752180000|2022-05-17 01:49:40||1099.5||1099.5||1099.5||1099.3|0
1652752280000|2022-05-17 01:51:20|1102.8|1099.8|1104|1101.8|1104.5|1101.8|1102.8|1099.8|1
1652752300000|2022-05-17 01:51:40|1103.5|1100.8|1103|1099.8|1103.5|1100.8|1103|1099.8|1
1652752330000|2022-05-17 01:52:10|1102|1099.3|1102|1099|1102|1099.3|1102|1099|2
1652752350000|2022-05-17 01:52:30|1101.8|1099.3|1101.8|1099|1101.8|1099.3|1101.8|1099|0
1652752360000|2022-05-17 01:52:40||1099.3||1099.3||1099.3||1099|0
1652752370000|2022-05-17 01:52:50|1101.5|1099|1101.3|1098.5|1101.5|1099|1101.3|1098.5|0
1652752400000|2022-05-17 01:53:20|1101|1098.3|1101|1098.3|1101|1098.3|1101|1098.3|0
1652752420000|2022-05-17 01:53:40||1098.5||1098.8||1098.8||1098.5|0
1652752460000|2022-05-17 01:54:20|1100.8|1098.3|1100.8|1098.3|1100.8|1098.3|1100.8|1098.3|0
1652752480000|2022-05-17 01:54:40||1098.5||1098.5||1098.5||1098.5|0
1652752500000|2022-05-17 01:55:00||1098.8||1099||1099||1098.8|0
1652752520000|2022-05-17 01:55:20||1098.5||1098.8||1098.8||1098.5|0
1652752530000|2022-05-17 01:55:30||1098.5||1098.5||1098.5||1098.5|0
1652752540000|2022-05-17 01:55:40||1098.8||1098.8||1099||1098.5|0
1652752550000|2022-05-17 01:55:50||1098.5||1098.5||1098.5||1098.5|0
1652752560000|2022-05-17 01:56:00||1098.8||1098.8||1099||1097.8|0
1652752680000|2022-05-17 01:58:00||1097.8||1097.8||1097.8||1097.8|0
1652752690000|2022-05-17 01:58:10||1098.5||1098.5||1098.5||1098.3|0
1652752700000|2022-05-17 01:58:20||1098.3||1098.3||1098.5||1098.3|0
1652752710000|2022-05-17 01:58:30||1098.5||1098.5||1098.5||1098.5|0
1652752720000|2022-05-17 01:58:40||1098.8||1098.8||1098.8||1098.8|0
1652752730000|2022-05-17 01:58:50||1099||1098.5||1099||1098.5|0
1652752750000|2022-05-17 01:59:10||1098.3||1098.3||1098.3||1098.3|0
1652752770000|2022-05-17 01:59:30||1098||1098||1098||1098|0
1652752800000|2022-05-17 02:00:00||1098.5||1098.5||1098.5||1098.5|0
1652752810000|2022-05-17 02:00:10||1098.8||1098.8||1098.8||1098.8|0
1652752840000|2022-05-17 02:00:40||1098.3||1098.3||1098.3||1098.3|0
1652752850000|2022-05-17 02:00:50||1097.8||1098.3||1098.3||1097.8|0
1652752880000|2022-05-17 02:01:20||1097.8||1098||1098||1097.8|0
1652752900000|2022-05-17 02:01:40||1098.3||1098.5||1098.5||1098.3|0
1652752910000|2022-05-17 02:01:50||1098.3||1098.3||1098.3||1098.3|0
1652752920000|2022-05-17 02:02:00||1098.5||1098.3||1098.5||1098.3|0
1652752960000|2022-05-17 02:02:40|1100.5||1100.5||1100.5||1100.5||0
1652752980000|2022-05-17 02:03:00|1100|1097.3|1100|1098|1100|1098|1100|1097.3|0
1652752990000|2022-05-17 02:03:10|||||||||4
1652753010000|2022-05-17 02:03:30||1098.3||1098||1098.3||1098|0
1652753020000|2022-05-17 02:03:40||1098.3||1098.3||1098.3||1098.3|0
1652753030000|2022-05-17 02:03:50||1098.5||1098||1098.5||1098|0
1652753040000|2022-05-17 02:04:00||1098.3||1098||1098.5||1098|0
1652753050000|2022-05-17 02:04:10|1099.8|1097.5|1099.8|1098|1099.8|1098|1099.8|1097.3|0
1652753060000|2022-05-17 02:04:20||1097.5||1097.8||1097.8||1097.5|0
1652753090000|2022-05-17 02:04:50||1097.3||1097.5||1097.5||1097.3|0
1652753100000|2022-05-17 02:05:00||1097.8||1097.8||1097.8||1097.8|0
1652753110000|2022-05-17 02:05:10|1100|1098|1100|1098|1100|1098|1100|1098|2
1652753130000|2022-05-17 02:05:30|1099.8||1099.8||1099.8||1099.8||0
1652753150000|2022-05-17 02:05:50||1097.5||1097.5||1097.5||1097.5|0
1652753160000|2022-05-17 02:06:00||1097.8||1097.8||1097.8||1097.8|0
1652753170000|2022-05-17 02:06:10||1098||1098||1098||1098|0
1652753180000|2022-05-17 02:06:20|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|0
1652753200000|2022-05-17 02:06:40|1099.8|1097.5|1099.8|1098|1099.8|1098|1099.8|1097.5|0
1652753210000|2022-05-17 02:06:50||1097.8||1097.8||1097.8||1097.8|0
1652753220000|2022-05-17 02:07:00||1098||1097.8||1098||1097.8|0
1652753230000|2022-05-17 02:07:10||1098||1098||1098||1098|0
1652753380000|2022-05-17 02:09:40|1100|1098.3|1100|1098.5|1100|1098.5|1100|1098.3|0
1652753400000|2022-05-17 02:10:00|1100.3||1100.3||1100.3||1100.3||0
1652753420000|2022-05-17 02:10:20|1100.5|1098.8|1100.5|1098.8|1100.5|1098.8|1100.5|1098.8|0
1652753440000|2022-05-17 02:10:40|1100.8|1099|1100.8|1099|1100.8|1099|1100.8|1099|0
1652753550000|2022-05-17 02:12:30|1101.8||1101.8||1101.8||1101.8||0
1652753560000|2022-05-17 02:12:40|1102||1101.8||1102||1101.8||0
1652753690000|2022-05-17 02:14:50|1101.5|1098|1100.5|1098|1101.5|1098|1100.5|1098|3
1652753710000|2022-05-17 02:15:10|1100.8|1097.5|1100.5|1097.8|1100.8|1097.8|1100.5|1097.5|3
1652753720000|2022-05-17 02:15:20|1100.3||1100.3||1100.3||1100.3||0
1652753730000|2022-05-17 02:15:30|1100||1100||1100||1100||0
1652753740000|2022-05-17 02:15:40|1099.8|1096.8|1098.8|1096.8|1099.8|1096.8|1098.8|1096.8|0
1652753780000|2022-05-17 02:16:20||1097||1097||1097||1097|0
1652753870000|2022-05-17 02:17:50|1098.5|1096.5|1098.5|1096.5|1098.5|1096.5|1098.5|1096.5|0
1652753900000|2022-05-17 02:18:20|1097.5|1095.3|1097.5|1095.5|1097.5|1095.5|1097.5|1095.3|10
1652753930000|2022-05-17 02:18:50||1096||1096||1096||1096|4
1652753940000|2022-05-17 02:19:00||1095.8||1095.8||1095.8||1095.8|0
1652753950000|2022-05-17 02:19:10|1097|1095.5|1097|1095.5|1097|1095.5|1097|1094.8|2
1652753960000|2022-05-17 02:19:20||1095.3||1095.3||1095.3||1095.3|0
1652754030000|2022-05-17 02:20:30||1095.5||1095.5||1095.5||1095.5|0
1652754070000|2022-05-17 02:21:10|1097.5|1095.8|1098.8|1097|1098.8|1097|1097.5|1095.8|27
1652754100000|2022-05-17 02:21:40||1096.8||1096.8||1096.8||1096.8|1
1652754120000|2022-05-17 02:22:00|1098.3||1098||1098.3||1098||0
1652754130000|2022-05-17 02:22:10|1097.8|1095.5|1097.8|1096|1097.8|1096|1097.8|1095.5|49
1652754140000|2022-05-17 02:22:20||1095.5||1095.5||1095.5||1095.5|0
1652754170000|2022-05-17 02:22:50|1099.3|1096|1099.3|1096.5|1099.3|1096.5|1099.3|1096|8
1652754180000|2022-05-17 02:23:00|1099|1096.3|1098.5|1096.3|1099|1096.3|1098.5|1096.3|1
1652754230000|2022-05-17 02:23:50||1096.5||1096.5||1096.5||1096.5|0
1652754330000|2022-05-17 02:25:30|1099.5|1097.8|1099.3|1097.8|1099.5|1097.8|1099.3|1097.8|1
1652754340000|2022-05-17 02:25:40|1099.5||1099.5||1099.5||1099.3||0
1652754350000|2022-05-17 02:25:50|1099.3|1097.5|1099.3|1097.3|1099.3|1097.5|1099.3|1097.3|1
1652754360000|2022-05-17 02:26:00|1098.8|1096.8|1098.3|1096|1098.8|1096.8|1098.3|1096|0
1652754370000|2022-05-17 02:26:10||1096.3||1096.5||1096.5||1096.3|0
1652754540000|2022-05-17 02:29:00|1099.3|1097.5|1099.3|1097.8|1099.3|1097.8|1099.3|1097.5|0
1652754550000|2022-05-17 02:29:10|1098.5|1097.5|1098|1095.8|1098.5|1097.5|1098|1095.8|0
1652754580000|2022-05-17 02:29:40||1095.5||1095.5||1095.5||1095.5|0
1652754600000|2022-05-17 02:30:00|1099.5|1096.3|1099|1097|1099.5|1097|1099|1096.3|0
1652754610000|2022-05-17 02:30:10|1100|1097.3|1100|1097.8|1100|1097.8|1100|1097.3|0
1652754620000|2022-05-17 02:30:20|1099.8||1099.8||1099.8||1099.8||0
1652754630000|2022-05-17 02:30:30|1100||1100||1100||1100||1
1652754700000|2022-05-17 02:31:40|1100.8|1098.8|1101.3|1098.8|1101.5|1098.8|1100.8|1098.8|1
1652754730000|2022-05-17 02:32:10|1100.8||1100.8||1100.8||1100.8||2
1652754740000|2022-05-17 02:32:20|1100.5|1098.3|1100.5|1098.3|1100.5|1098.3|1100.5|1098.3|3
1652754800000|2022-05-17 02:33:20|1099.3|1097.3|1098|1096|1099.3|1097.3|1098|1096|2
1652754820000|2022-05-17 02:33:40||1096.3||1096.3||1096.3||1096.3|0
1652754840000|2022-05-17 02:34:00|1097.8|1096|1097.3|1095.3|1097.8|1096|1097.3|1095.3|0
1652754850000|2022-05-17 02:34:10|1097|1095|1097|1095|1097|1095|1097|1094.8|0
1652754870000|2022-05-17 02:34:30|1097.3|1095.3|1098|1095.5|1098|1095.5|1097.3|1095.3|0
1652754880000|2022-05-17 02:34:40||1095.8||1095.8||1095.8||1095.8|0
1652754900000|2022-05-17 02:35:00||1096||1096||1096||1096|0
1652754910000|2022-05-17 02:35:10|1098.5|1096.3|1098.8|1096.5|1099.3|1096.5|1098.5|1096.3|0
1652754920000|2022-05-17 02:35:20|1098.5||1098.5||1098.5||1098.5||0
1652754950000|2022-05-17 02:35:50|1098.3|1096.3|1097.8|1095.3|1098.3|1096.3|1097.8|1095.3|0
1652754960000|2022-05-17 02:36:00||1095.5||1096||1096||1095.5|0
1652754970000|2022-05-17 02:36:10|1097.3|1095.3|1097|1095|1097.3|1095.3|1097|1094.8|8
1652754990000|2022-05-17 02:36:30|1097.3|1095.3|1097.3|1095.5|1097.3|1095.5|1097.3|1095.3|2
1652755130000|2022-05-17 02:38:50||1095.8||1095.8||1095.8||1095.8|0
1652755140000|2022-05-17 02:39:00|1098.5|1096|1098.8|1096.8|1098.8|1096.8|1098.5|1096|0
1652755150000|2022-05-17 02:39:10|1098.5||1098.5||1098.5||1098.5||0
1652755160000|2022-05-17 02:39:20|1098.8|1097|1098.5|1095.8|1098.8|1097|1098.5|1095.8|0
1652755170000|2022-05-17 02:39:30||1096||1095.8||1096||1095.8|0
1652755180000|2022-05-17 02:39:40||1096||1096.3||1096.3||1096|0
1652755210000|2022-05-17 02:40:10||1096.5||1096.5||1096.5||1096.5|0
1652755270000|2022-05-17 02:41:10||1095.5||1095.5||1095.5||1095.3|1
1652755320000|2022-05-17 02:42:00||1095.8||1095.8||1095.8||1095.8|0
1652755380000|2022-05-17 02:43:00|1098.3|1094.8|1098|1095|1098.3|1095|1098|1094.8|0
1652755390000|2022-05-17 02:43:10|1097|1094.8|1096.5|1094.5|1097|1094.8|1096.3|1094|0
1652755410000|2022-05-17 02:43:30|1096.8|1094.8|1096.8|1095|1096.8|1095|1096.8|1094.8|0
1652755430000|2022-05-17 02:43:50||1094.8||1094.8||1094.8||1094.8|0
1652755440000|2022-05-17 02:44:00|1096.5|1094.5|1096.8|1094.8|1096.8|1094.8|1096.5|1094.5|0
1652755450000|2022-05-17 02:44:10|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|0
1652755460000|2022-05-17 02:44:20|1096.3|1094|1096.3|1094.5|1096.3|1094.5|1096.3|1094|0
1652755470000|2022-05-17 02:44:30|1095.8|1094.3|1095.5|1093.8|1095.8|1094.3|1095.5|1093.5|0
1652755480000|2022-05-17 02:44:40|1095.8|1093.5|1095.8|1094.3|1095.8|1094.3|1095.8|1093.5|0
1652755490000|2022-05-17 02:44:50|1096|1094|1096|1094.3|1096|1094.3|1096|1094|0
1652755500000|2022-05-17 02:45:00|1096.8|1094.5|1097|1094.5|1097|1094.5|1096.8|1094.5|0
1652755510000|2022-05-17 02:45:10|1096.5|1094|1096.3|1094|1096.5|1094|1096.3|1094|0
1652755520000|2022-05-17 02:45:20|1096||1096||1096||1096||0
1652755530000|2022-05-17 02:45:30||1094.3||1094||1094.3||1093.8|0
1652755540000|2022-05-17 02:45:40|1095.5|1094.3|1095.5|1093.8|1095.5|1094.3|1095.5|1093.8|0
1652755550000|2022-05-17 02:45:50|1095.8|1094|1095.8|1094|1095.8|1094|1095.8|1094|0
1652755580000|2022-05-17 02:46:20|1097|1094.5|1097|1094.8|1097|1094.8|1097|1094.5|0
1652755590000|2022-05-17 02:46:30|1095.5|1093.5|1097|1095|1097|1095|1095.5|1093.5|0
1652755600000|2022-05-17 02:46:40|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|0
1652755640000|2022-05-17 02:47:20|1096.5|1094.5|1096|1093.8|1096.5|1094.5|1096|1093.8|0
1652755650000|2022-05-17 02:47:30||1094||1094||1094||1093.8|0
1652755670000|2022-05-17 02:47:50|1095.5|1093.5|1095.5|1093.5|1095.5|1093.8|1095.5|1093.5|0
1652755680000|2022-05-17 02:48:00||1093.8||1093.5||1093.8||1093.5|0
1652755690000|2022-05-17 02:48:10|1095.8|1093.8|1096|1094.3|1096|1094.3|1095.8|1093.8|0
1652755700000|2022-05-17 02:48:20|1095.5|1093.5|1094.8|1093|1095.5|1093.8|1094.8|1092.8|0
1652755710000|2022-05-17 02:48:30|1094.5|1092.5|1095.5|1093.8|1095.5|1093.8|1094|1092|1
1652755720000|2022-05-17 02:48:40|1096|1094|1096|1094|1096|1094|1096|1094|1
1652755730000|2022-05-17 02:48:50|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|1095.8|1093.8|0
1652755740000|2022-05-17 02:49:00||1093.5||1093.8||1093.8||1093.5|0
1652755750000|2022-05-17 02:49:10||1093.5||1093.8||1093.8||1093.5|0
1652755760000|2022-05-17 02:49:20|1096.8|1094.8|1097|1094.8|1097|1094.8|1096.8|1094.8|0
1652755770000|2022-05-17 02:49:30||1094.5||1094.8||1094.8||1094.5|0
1652755780000|2022-05-17 02:49:40||1094.5||1094.5||1094.5||1094.5|0
1652755790000|2022-05-17 02:49:50||1094.8||1094.5||1094.8||1094.5|0
1652755800000|2022-05-17 02:50:00||1094.8||1094.8||1094.8||1094.5|0
1652755820000|2022-05-17 02:50:20|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1097.8|1095.8|1
1652755860000|2022-05-17 02:51:00|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|0
1652755870000|2022-05-17 02:51:10|1098.3|1095.3|1098|1095.3|1098.3|1095.3|1098|1095.3|1
1652755890000|2022-05-17 02:51:30|1097.3|1094.5|1097.3|1094.8|1097.3|1094.8|1097.3|1094.5|0
1652755900000|2022-05-17 02:51:40|1096.5|1094.3|1096.3|1094.5|1096.5|1094.5|1096.3|1094|0
1652755910000|2022-05-17 02:51:50||1094.3||1094.3||1094.5||1094.3|0
1652755920000|2022-05-17 02:52:00||1094.5||1094.5||1094.5||1094.5|0
1652755930000|2022-05-17 02:52:10||1094||1094||1094.5||1094|0
1652755960000|2022-05-17 02:52:40|1096|1093.5|1096|1093.8|1096|1093.8|1096|1093.5|0
1652755970000|2022-05-17 02:52:50||1094||1093.8||1094.3||1093.8|0
1652755980000|2022-05-17 02:53:00||1094||1094||1094||1094|0
1652756000000|2022-05-17 02:53:20|1095.3|1093.8|1095.3|1093.3|1095.3|1093.8|1095.3|1093.3|0
1652756010000|2022-05-17 02:53:30||1093.5||1093.3||1093.5||1093.3|0
1652756030000|2022-05-17 02:53:50|1095|1092.8|1095|1093.3|1095|1093.3|1095|1092.8|0
1652756040000|2022-05-17 02:54:00||1093||1093||1093||1093|0
1652756060000|2022-05-17 02:54:20|1096.5|1094.3|1096.3|1094.3|1096.5|1094.3|1096.3|1094.3|1
1652756070000|2022-05-17 02:54:30|1096||1096||1096||1096||0
1652756090000|2022-05-17 02:54:50|1095.8||1096||1096||1095.8||0
1652756100000|2022-05-17 02:55:00|1095.8|1093.5|1095|1092.8|1095.8|1093.5|1095|1092.8|2
1652756110000|2022-05-17 02:55:10||1093||1093||1093||1093|0
1652756140000|2022-05-17 02:55:40||1092.8||1092.8||1093||1092.8|0
1652756160000|2022-05-17 02:56:00||1092.5||1092.8||1092.8||1092.5|0
1652756170000|2022-05-17 02:56:10||1092.5||1092.8||1092.8||1092.5|0
1652756270000|2022-05-17 02:57:50||1093||1092.8||1093||1092.8|0
1652756280000|2022-05-17 02:58:00||1093||1093||1093||1093|0
1652756300000|2022-05-17 02:58:20||1092.8||1093||1093||1092.8|0
1652756390000|2022-05-17 02:59:50|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|0
1652756400000|2022-05-17 03:00:00|1096|1093.8|1096.3|1094.3|1096.3|1094.3|1096|1093.8|0
1652756440000|2022-05-17 03:00:40||1094||1094||1094||1094|0
1652756450000|2022-05-17 03:00:50|1096.8|1094.3|1096.5|1094|1096.8|1095|1096.5|1094|4
1652756460000|2022-05-17 03:01:00|1096.3|1094.3|1096.3|1094.5|1096.3|1094.5|1096.3|1094.3|10
1652756490000|2022-05-17 03:01:30|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|0
1652756500000|2022-05-17 03:01:40|1096.8||1096.8||1096.8||1096.8||0
1652756530000|2022-05-17 03:02:10|1097.3|1095.3|1097.8|1095.3|1097.8|1095.5|1097.3|1095.3|0
1652756540000|2022-05-17 03:02:20||1095||1095.3||1095.3||1095|0
1652756550000|2022-05-17 03:02:30||1095||1095.3||1095.3||1095|0
1652756570000|2022-05-17 03:02:50|1097.5|1094.8|1097.3|1094.5|1097.5|1095.3|1097.3|1094.5|0
1652756580000|2022-05-17 03:03:00|1097|1094.8|1097|1094.8|1097|1094.8|1097|1094.5|0
1652756590000|2022-05-17 03:03:10||1094.5||1094.8||1094.8||1094.3|0
1652756600000|2022-05-17 03:03:20||1095||1095||1095||1095|0
1652756610000|2022-05-17 03:03:30||1095.3||1095.3||1095.3||1095.3|0
1652756620000|2022-05-17 03:03:40||1094.3||1094.8||1094.8||1094.3|10
1652756650000|2022-05-17 03:04:10||1095||1095||1095.3||1095|0
1652756680000|2022-05-17 03:04:40||1095.3||1095.3||1095.3||1095.3|0
1652756690000|2022-05-17 03:04:50|1097.3||1097.3||1097.3||1097.3||1
1652756710000|2022-05-17 03:05:10|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|1097.5|1095.5|1
1652756720000|2022-05-17 03:05:20|1098.5|1095.8|1098.5|1095.8|1098.5|1095.8|1098.5|1095.8|0
1652756760000|2022-05-17 03:06:00||1096||1096.5||1096.5||1096|0
1652756770000|2022-05-17 03:06:10|1098.3||1098.3||1098.3||1098.3||0
1652756800000|2022-05-17 03:06:40|1098|1095.5|1098|1095.5|1098|1095.5|1098|1095.5|1
1652756810000|2022-05-17 03:06:50|1097.8|1094.8|1097.3|1095.3|1097.8|1095.3|1097.3|1094.8|0
1652756820000|2022-05-17 03:07:00|||||||||1
1652756860000|2022-05-17 03:07:40||1095||1095.3||1095.3||1095|0
1652756870000|2022-05-17 03:07:50||1095||1095||1095||1095|0
1652756890000|2022-05-17 03:08:10||1095.3||1095.3||1095.3||1095.3|0
1652756900000|2022-05-17 03:08:20||1095||1095.3||1095.3||1095|0
1652756920000|2022-05-17 03:08:40||1095.5||1095.5||1095.8||1095.5|0
1652756930000|2022-05-17 03:08:50||1095||1095||1095||1095|0
1652756940000|2022-05-17 03:09:00||1095.3||1095.3||1095.5||1095.3|0
1652756950000|2022-05-17 03:09:10||1095.5||1095.5||1095.5||1095.5|0
1652757020000|2022-05-17 03:10:20||1095.3||1095.5||1095.5||1095.3|0
1652757030000|2022-05-17 03:10:30|1097.5|1095.8|1097.8|1096|1097.8|1096|1097.5|1095.8|1
1652757040000|2022-05-17 03:10:40|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|0
1652757060000|2022-05-17 03:11:00|1098.8||1098.8||1098.8||1098.8||0
1652757160000|2022-05-17 03:12:40||1095.5||1095.8||1095.8||1095.3|1
1652757170000|2022-05-17 03:12:50||1096||1096||1096||1096|0
1652757190000|2022-05-17 03:13:10|1098.3|1095.3|1098.3|1095|1098.3|1095.3|1098.3|1095|0
1652757200000|2022-05-17 03:13:20||1094.8||1095||1095||1094.8|0
1652757210000|2022-05-17 03:13:30|1098|1094.8|1098|1095.3|1098|1095.3|1098|1094.8|0
1652757250000|2022-05-17 03:14:10||1095.5||1095.5||1095.5||1095.5|0
1652757270000|2022-05-17 03:14:30||1095.8||1095.8||1095.8||1095.8|0
1652757280000|2022-05-17 03:14:40||1096||1096||1096||1096|0
1652757290000|2022-05-17 03:14:50||1096.3||1096.3||1096.3||1096|0
1652757300000|2022-05-17 03:15:00||1096||1096||1096||1096|0
1652757320000|2022-05-17 03:15:20||1096.3||1096.3||1096.3||1096.3|0
1652757330000|2022-05-17 03:15:30||1096||1096||1096||1096|0
1652757340000|2022-05-17 03:15:40||1095.5||1095.5||1095.5||1095.3|0
1652757350000|2022-05-17 03:15:50||1095.3||1095.3||1095.5||1095.3|0
1652757360000|2022-05-17 03:16:00|1097.8|1094.5|1097.5|1095|1097.8|1095|1097.5|1094.5|0
1652757370000|2022-05-17 03:16:10|1097.3|1094.8|1097|1095|1097.3|1095|1097|1094.8|0
1652757380000|2022-05-17 03:16:20|1096.8|1094.8|1098.3|1095.8|1098.3|1095.8|1096.5|1094.5|0
1652757390000|2022-05-17 03:16:30||1095.5||1095.5||1095.5||1095.3|0
1652757440000|2022-05-17 03:17:20||1095.3||1095.5||1095.5||1095.3|0
1652757480000|2022-05-17 03:18:00|1098|1095.3|1097.8|1094.8|1098|1095.5|1097.8|1094.8|0
1652757490000|2022-05-17 03:18:10|1097.5|1095|1097|1095|1097.5|1095|1097|1095|0
1652757500000|2022-05-17 03:18:20||1095.3||1095||1095.3||1094.8|0
1652757510000|2022-05-17 03:18:30||1095.3||1095||1095.3||1095|0
1652757540000|2022-05-17 03:19:00|1096.8|1094.3|1096.8|1094.8|1096.8|1095|1096.8|1094.3|0
1652757560000|2022-05-17 03:19:20|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1094.5|0
1652757570000|2022-05-17 03:19:30|1096.8||1096.8||1096.8||1096.8||0
1652757590000|2022-05-17 03:19:50||1094.8||1094.8||1094.8||1094.8|0
1652757620000|2022-05-17 03:20:20|1096.5|1094|1096.3|1094.3|1096.5|1094.3|1096.3|1094|0
1652757640000|2022-05-17 03:20:40|1096|1094|1096|1094.3|1096|1094.3|1096|1093.8|0
1652757650000|2022-05-17 03:20:50||1094||1094||1094||1094|0
1652757660000|2022-05-17 03:21:00||1093.8||1094||1094.3||1093.8|0
1652757670000|2022-05-17 03:21:10||1094.3||1094.3||1094.3||1094.3|0
1652757680000|2022-05-17 03:21:20|1096.3|1094|1096.3|1094.5|1096.3|1094.5|1096.3|1094|0
1652757690000|2022-05-17 03:21:30|1096.5|1094.8|1097.5|1095|1098|1096|1096.5|1094.8|0
1652757700000|2022-05-17 03:21:40||1095.3||1095.3||1095.3||1095.3|0
1652757710000|2022-05-17 03:21:50||1095.5||1095.8||1095.8||1095.5|0
1652757720000|2022-05-17 03:22:00||1095.5||1095.8||1095.8||1095.5|0
1652757730000|2022-05-17 03:22:10||1095.5||1095.8||1095.8||1095.5|0
1652757740000|2022-05-17 03:22:20|1098.3|1096|1098.3|1096|1098.3|1096|1098.3|1096|1
1652757750000|2022-05-17 03:22:30||1096.3||1096.3||1096.3||1096.3|0
1652757780000|2022-05-17 03:23:00|1098|1095|1097.3|1095|1098|1095.5|1097.3|1094.8|2
1652757790000|2022-05-17 03:23:10||1094.8||1094.8||1094.8||1094.8|0
1652757800000|2022-05-17 03:23:20||1094.5||1094.5||1094.5||1094.5|0
1652757810000|2022-05-17 03:23:30||1094.8||1094.8||1094.8||1094.5|0
1652757820000|2022-05-17 03:23:40||1094.5||1095.3||1095.3||1094.5|0
1652757830000|2022-05-17 03:23:50||1095||1095.5||1095.5||1094.8|0
1652757840000|2022-05-17 03:24:00|1097.5||1097.5||1097.5||1097.5||0
1652757850000|2022-05-17 03:24:10|1098.3|1095.8|1098.3|1096.3|1098.3|1096.3|1098.3|1095.8|2
1652757860000|2022-05-17 03:24:20||1096||1096||1096||1096|1
1652757880000|2022-05-17 03:24:40||1096.3||1096.3||1096.3||1096.3|0
1652757890000|2022-05-17 03:24:50||1096||1096||1096||1096|0
1652757900000|2022-05-17 03:25:00|||||||||1
1652757910000|2022-05-17 03:25:10||1095.5||1095.3||1095.5||1095.3|0
1652757920000|2022-05-17 03:25:20|1098|1095.5|1097.8|1095.3|1098|1095.5|1097.8|1095.3|0
1652757930000|2022-05-17 03:25:30|1097.5|1094.8|1097.3|1095.3|1097.5|1095.3|1097.3|1094.8|0
1652757950000|2022-05-17 03:25:50|1097|1095|1097|1095|1097|1095|1097|1095|0
1652757960000|2022-05-17 03:26:00|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|0
1652757980000|2022-05-17 03:26:20||1095||1094.8||1095||1094.8|0
1652757990000|2022-05-17 03:26:30||1095||1095||1095||1094.8|0
1652758010000|2022-05-17 03:26:50||1094.8||1094.8||1094.8||1094.8|0
1652758030000|2022-05-17 03:27:10|1096.5|1094.3|1096.5|1094.5|1096.5|1094.5|1096.5|1094.3|0
1652758040000|2022-05-17 03:27:20||1094.8||1094.8||1094.8||1094.8|0
1652758050000|2022-05-17 03:27:30||1094.5||1094.5||1094.5||1094.5|0
1652758060000|2022-05-17 03:27:40|1096.3||1096.3||1096.3||1096.3||0
1652758070000|2022-05-17 03:27:50||1094.3||1094.5||1094.5||1094.3|0
1652758090000|2022-05-17 03:28:10||1094.3||1094.3||1094.5||1094|0
1652758120000|2022-05-17 03:28:40||1094.5||1094.5||1094.5||1094.3|0
1652758130000|2022-05-17 03:28:50||1094.3||1094.3||1094.3||1094|0
1652758140000|2022-05-17 03:29:00|1096||1096||1096||1096||0
1652758150000|2022-05-17 03:29:10|1095.8|1094|1095.8|1094|1095.8|1094|1095.8|1093.5|0
1652758160000|2022-05-17 03:29:20|1095.3|1093.3|1095|1093|1095.3|1093.3|1095|1093|0
1652758170000|2022-05-17 03:29:30|1094.8|1093.3|1095|1093.3|1095|1093.3|1094.8|1093|0
1652758190000|2022-05-17 03:29:50|1095.3|1093|1095|1093|1095.3|1093|1095|1093|3
1652758200000|2022-05-17 03:30:00|1094.8|1092.8|1094.8|1093|1094.8|1093|1094.8|1092.8|0
1652758210000|2022-05-17 03:30:10||1092.8||1093||1093||1092.8|0
1652758230000|2022-05-17 03:30:30||1092.8||1093||1093||1092.8|0
1652758240000|2022-05-17 03:30:40||1092.8||1093||1093||1092.8|0
1652758250000|2022-05-17 03:30:50||1092.8||1093||1093||1092.8|0
1652758260000|2022-05-17 03:31:00|1094.5|1092.5|1094.5|1093|1094.5|1093|1094.5|1092.5|0
1652758270000|2022-05-17 03:31:10||1092.8||1092.8||1092.8||1092.8|0
1652758280000|2022-05-17 03:31:20||1093||1093||1093||1093|0
1652758290000|2022-05-17 03:31:30|1094.3|1092.5|1094.3|1092|1094.3|1092.8|1094.3|1092|0
1652758300000|2022-05-17 03:31:40|1094|1091.8|1094|1092|1094|1092|1094|1091.5|0
1652758310000|2022-05-17 03:31:50|1093.8|1091.8|1093.8|1091.8|1093.8|1092|1093.8|1091.8|0
1652758320000|2022-05-17 03:32:00|1093.5||1093.5||1093.5||1093.5||0
1652758340000|2022-05-17 03:32:20|1093.3|1091.3|1093.3|1091.3|1093.3|1091.8|1093.3|1091|0
1652758350000|2022-05-17 03:32:30|1093|1091|1093|1091|1093|1091|1093|1090.8|0
1652758410000|2022-05-17 03:33:30||1090.5||1091||1091||1090.5|0
1652758430000|2022-05-17 03:33:50|1093.3|1091.3|1093.5|1091.8|1093.5|1091.8|1093.3|1091.3|0
1652758440000|2022-05-17 03:34:00|1094.5|1092|1094.5|1092|1094.5|1092|1094.5|1092|1
1652758460000|2022-05-17 03:34:20|1094.3||1094||1094.3||1094||0
1652758510000|2022-05-17 03:35:10|1093.8|1091.5|1093.8|1091.5|1093.8|1091.5|1093.8|1091.5|1
1652758530000|2022-05-17 03:35:30||1091.8||1091.8||1091.8||1091.8|0
1652758560000|2022-05-17 03:36:00||1091.5||1091.5||1091.5||1091.5|0
1652758610000|2022-05-17 03:36:50|1093.3|1090.8|1093|1091|1093.3|1091|1093|1090.5|0
1652758620000|2022-05-17 03:37:00||1090.8||1091||1091||1090.8|0
1652758630000|2022-05-17 03:37:10||1090.8||1091||1091||1090.8|0
1652758650000|2022-05-17 03:37:30||1090.8||1091||1091||1090.8|0
1652758660000|2022-05-17 03:37:40||1091.3||1091.3||1091.5||1091|0
1652758670000|2022-05-17 03:37:50|1093.5|1091.5|1093.5|1092|1093.5|1092|1093.5|1091.5|0
1652758680000|2022-05-17 03:38:00|1094.5|1091.8|1094.3|1092.3|1094.5|1092.3|1094.3|1091.8|1
1652758690000|2022-05-17 03:38:10|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1652758700000|2022-05-17 03:38:20|1094.3|1092.8|1094.8|1093.3|1095|1093.3|1094.3|1092.8|1
1652758710000|2022-05-17 03:38:30|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1652758720000|2022-05-17 03:38:40|1095.5|1093.3|1095.3|1093.3|1095.8|1093.3|1095.3|1093.3|0
1652758730000|2022-05-17 03:38:50|1095|1093|1094.3|1092|1095|1093|1094.3|1092|0
1652758740000|2022-05-17 03:39:00|1094|1092.3|1094|1092.3|1094|1092.3|1094|1092.3|0
1652758750000|2022-05-17 03:39:10|1094.3|1092.5|1094.5|1092.8|1094.5|1092.8|1094.3|1092.5|1
1652758760000|2022-05-17 03:39:20|1094.8||1095||1095||1094.8||1
1652758770000|2022-05-17 03:39:30|1094.8||1094.8||1094.8||1094.8||0
1652758780000|2022-05-17 03:39:40|1094.5||1094.5||1094.5||1094.5||0
1652758880000|2022-05-17 03:41:20|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1
1652758900000|2022-05-17 03:41:40|1094|1091.8|1094|1092|1094|1092|1094|1091.8|1
1652758910000|2022-05-17 03:41:50|1093.8|1091.8|1093.8|1091.8|1093.8|1092|1093.8|1091.8|0
1652758920000|2022-05-17 03:42:00|1093.5|1091|1093.3|1091.3|1093.5|1091.5|1093.3|1091|0
1652758930000|2022-05-17 03:42:10||1091.5||1091.3||1091.5||1091.3|0
1652758940000|2022-05-17 03:42:20||1091.5||1091.5||1091.5||1091.5|0
1652758950000|2022-05-17 03:42:30|1093|1091|1093|1091|1093|1091|1093|1091|0
1652758970000|2022-05-17 03:42:50|1093.3|1091.3|1093.3|1091.5|1093.3|1091.5|1093.3|1091.3|3
1652759020000|2022-05-17 03:43:40||1091.3||1091.3||1091.3||1091.3|0
1652759030000|2022-05-17 03:43:50|1093||1093||1093||1093||0
1652759060000|2022-05-17 03:44:20|||||||||1
1652759070000|2022-05-17 03:44:30|||||||||1
1652759090000|2022-05-17 03:44:50||1090.8||1091||1091||1090.8|1
1652759110000|2022-05-17 03:45:10||1090.5||1090.8||1090.8||1090.5|0
1652759150000|2022-05-17 03:45:50|1092.8||1092.8||1092.8||1092.8||0
1652759160000|2022-05-17 03:46:00||1091||1091||1091||1091|0
1652759280000|2022-05-17 03:48:00||1090.5||1090.8||1090.8||1090.5|2
1652759290000|2022-05-17 03:48:10||1090.5||1090.5||1090.5||1090.5|0
1652759300000|2022-05-17 03:48:20||1090.8||1090.8||1090.8||1090.8|0
1652759310000|2022-05-17 03:48:30||1090.5||1090.5||1090.5||1090.5|0
1652759320000|2022-05-17 03:48:40||1090.8||1090.8||1090.8||1090.5|0
1652759330000|2022-05-17 03:48:50|1093|1090.5|1093|1091|1093|1091|1093|1090.5|0
1652759340000|2022-05-17 03:49:00|1094.3|1091.8|1094.3|1092|1094.3|1092.3|1094.3|1091.8|2
1652759390000|2022-05-17 03:49:50||1091.8||1092||1092||1091.3|0
1652759400000|2022-05-17 03:50:00||1091.8||1091.8||1091.8||1091.8|0
1652759420000|2022-05-17 03:50:20|1094|1091.5|1094|1092|1094|1092|1094|1091.5|0
1652759430000|2022-05-17 03:50:30||1092.3||1092||1092.3||1092|0
1652759440000|2022-05-17 03:50:40||1092.3||1092||1092.3||1092|0
1652759470000|2022-05-17 03:51:10||1092.3||1091.8||1092.3||1091.8|0
1652759480000|2022-05-17 03:51:20||1092||1092.3||1092.3||1092|0
1652759500000|2022-05-17 03:51:40||1092||1092||1092||1091.5|0
1652759520000|2022-05-17 03:52:00||1091.8||1092||1092||1091.5|0
1652759530000|2022-05-17 03:52:10||1091.8||1092||1092||1091.8|0
1652759540000|2022-05-17 03:52:20||1092.3||1092||1092.3||1092|0
1652759580000|2022-05-17 03:53:00||1091.8||1092||1092||1091.8|0
1652759610000|2022-05-17 03:53:30||1091.8||1091.8||1091.8||1091.8|0
1652759620000|2022-05-17 03:53:40||1092||1092||1092||1092|0
1652759630000|2022-05-17 03:53:50||1091.8||1092||1092||1091.8|0
1652759660000|2022-05-17 03:54:20||1091.5||1091.8||1091.8||1091.5|0
1652759690000|2022-05-17 03:54:50||1092||1091.8||1092||1091.8|0
1652759700000|2022-05-17 03:55:00||1092||1092||1092||1092|0
1652759710000|2022-05-17 03:55:10||1091.8||1092||1092.3||1091.8|0
1652759720000|2022-05-17 03:55:20||1092.3||1092.5||1092.5||1092.3|0
1652759730000|2022-05-17 03:55:30||1092.3||1092.3||1092.3||1092.3|0
1652759740000|2022-05-17 03:55:40||1092||1092.3||1092.3||1092|0
1652759760000|2022-05-17 03:56:00||1092||1092||1092||1092|0
1652759770000|2022-05-17 03:56:10||1091.8||1092||1092||1091.8|0
1652759780000|2022-05-17 03:56:20||1092.3||1092.3||1092.3||1092.3|0
1652759790000|2022-05-17 03:56:30||1092||1092||1092||1092|0
1652759820000|2022-05-17 03:57:00||1091.8||1091.8||1091.8||1091.8|0
1652759830000|2022-05-17 03:57:10||1092||1092||1092||1092|0
1652759870000|2022-05-17 03:57:50||1091.8||1091.8||1091.8||1091.8|0
1652759880000|2022-05-17 03:58:00||1091.3||1091.5||1091.5||1091.3|0
1652759890000|2022-05-17 03:58:10||1091.8||1091.8||1092||1091.5|0
1652759900000|2022-05-17 03:58:20||1091.5||1092||1092||1091.5|0
1652759910000|2022-05-17 03:58:30||1091.8||1092||1092||1091.8|0
1652759930000|2022-05-17 03:58:50||1092.3||1092.3||1092.3||1092.3|0
1652759970000|2022-05-17 03:59:30||1091.5||1092||1092||1091.5|1
1652759980000|2022-05-17 03:59:40||1092.3||1092.3||1092.3||1092.3|0
1652760000000|2022-05-17 04:00:00||1092||1092.3||1092.3||1092|0
1652760010000|2022-05-17 04:00:10||1092||1092.3||1092.3||1092|0
1652760020000|2022-05-17 04:00:20||1092||1092.3||1092.3||1092|0
1652760040000|2022-05-17 04:00:40||1092||1092||1092||1092|0
1652760050000|2022-05-17 04:00:50||1092.3||1092.3||1092.3||1092.3|0
1652760080000|2022-05-17 04:01:20|1094.8|1092.8|1095.8|1092.8|1096|1092.8|1094.8|1092.8|0
1652760090000|2022-05-17 04:01:30|1095.5|1093|1095.3|1093|1095.5|1093|1095.3|1093|0
1652760100000|2022-05-17 04:01:40||1092.8||1093||1093||1092.8|0
1652760110000|2022-05-17 04:01:50|1095|1092.8|1095.3|1093|1095.3|1093|1095|1092.8|0
1652760120000|2022-05-17 04:02:00|1095|1093.3|1095|1093|1095|1093.3|1095|1092.8|0
1652760140000|2022-05-17 04:02:20||1092.8||1093||1093||1092.8|0
1652760170000|2022-05-17 04:02:50||1092.8||1092.8||1093||1092.8|0
1652760180000|2022-05-17 04:03:00||1093||1092.8||1093||1092.8|0
1652760190000|2022-05-17 04:03:10||1093||1093||1093||1093|0
1652760200000|2022-05-17 04:03:20||1092.8||1092.8||1092.8||1092.8|0
1652760210000|2022-05-17 04:03:30|1094.8||1094.8||1094.8||1094.8||0
1652760220000|2022-05-17 04:03:40|1094.5|1092.5|1094.5|1092.8|1094.5|1092.8|1094.5|1092.5|0
1652760260000|2022-05-17 04:04:20||1092.5||1092.5||1092.5||1092.5|0
1652760310000|2022-05-17 04:05:10||1092.8||1092.8||1092.8||1092.8|0
1652760340000|2022-05-17 04:05:40||1093||1093||1093||1093|0
1652760370000|2022-05-17 04:06:10||1092.8||1092.8||1092.8||1092.8|0
1652760390000|2022-05-17 04:06:30||1092.5||1092.8||1092.8||1092.5|0
1652760420000|2022-05-17 04:07:00||1093||1093||1093||1093|0
1652760430000|2022-05-17 04:07:10||1092.8||1092.8||1093||1092.5|0
1652760440000|2022-05-17 04:07:20||1092.5||1092.8||1092.8||1092.5|0
1652760450000|2022-05-17 04:07:30||1092.5||1092.8||1092.8||1092.5|0
1652760480000|2022-05-17 04:08:00||1092.5||1092.5||1092.5||1092.5|0
1652760490000|2022-05-17 04:08:10||1092.8||1092.3||1092.8||1092.3|0
1652760500000|2022-05-17 04:08:20||1092.5||1092.5||1092.5||1092.5|0
1652760520000|2022-05-17 04:08:40||1092.3||1092.3||1092.5||1092.3|0
1652760540000|2022-05-17 04:09:00|1094.3|1092|1093.8|1092|1094.3|1092.3|1093.8|1092|0
1652760560000|2022-05-17 04:09:20||1092.3||1092.3||1092.3||1092|0
1652760590000|2022-05-17 04:09:50|1095.5|1092.8|1095.5|1093.3|1095.5|1093.3|1095.5|1092.8|3
1652760600000|2022-05-17 04:10:00|1095.8||1095.8||1095.8||1095.8||0
1652760620000|2022-05-17 04:10:20|1095.5||1095.5||1095.5||1095.5||0
1652760630000|2022-05-17 04:10:30|1095.3||1095.3||1095.3||1095.3||0
1652760640000|2022-05-17 04:10:40|1095||1095||1095||1095||0
1652760850000|2022-05-17 04:14:10|1096|1093.5|1096|1093.5|1096|1093.5|1096|1093.5|1
1652760870000|2022-05-17 04:14:30|1096.3|1093.8|1096.3|1093.8|1096.3|1093.8|1096.3|1093.8|0
1652760880000|2022-05-17 04:14:40|1096||1096||1096.3||1096||0
1652761100000|2022-05-17 04:18:20|1095.8||1095.8||1095.8||1095.8||0
1652761160000|2022-05-17 04:19:20|1095.5|1093.5|1095.3|1093.3|1095.5|1093.5|1095.3|1093.3|1
1652761180000|2022-05-17 04:19:40||1093.5||1093.5||1093.5||1093.5|0
1652761190000|2022-05-17 04:19:50|1096.8|1094.3|1096.8|1094.5|1096.8|1094.5|1096.8|1094.3|2
1652761200000|2022-05-17 04:20:00|1096.5||1096.5||1096.5||1096.5||0
1652761230000|2022-05-17 04:20:30|1096.3||1096||1096.3||1096||0
1652761260000|2022-05-17 04:21:00|1096.3||1096.8||1096.8||1096.3||0
1652761350000|2022-05-17 04:22:30|1096.5||1096.5||1096.5||1096.5||0
1652761370000|2022-05-17 04:22:50||1095||1095||1095||1095|0
1652761380000|2022-05-17 04:23:00|1096.3||1096.5||1096.5||1096.3||2
1652761400000|2022-05-17 04:23:20|1096|1094.3|1095.3|1093.3|1096|1094.3|1095.3|1093|6
1652761610000|2022-05-17 04:26:50|||||||||1
1652761800000|2022-05-17 04:30:00|1095|1092.5|1094.5|1092.5|1095|1092.5|1094.5|1092.5|1
1652761830000|2022-05-17 04:30:30|1093.8|1092|1094|1092.3|1094.3|1092.3|1093.5|1092|1
1652761850000|2022-05-17 04:30:50||1092.5||1092.5||1092.5||1092.5|0
1652761860000|2022-05-17 04:31:00|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094|1092.5|1
1652761870000|2022-05-17 04:31:10|1094.5|1093|1095.8|1093.3|1096|1093.3|1094.5|1093|0
1652761880000|2022-05-17 04:31:20|1095.5||1095.8||1095.8||1095.5||0
1652761900000|2022-05-17 04:31:40|1095.5||1095.8||1095.8||1095.5||0
1652761920000|2022-05-17 04:32:00|1095.5||1095.8||1095.8||1095.5||0
1652761930000|2022-05-17 04:32:10|1095.5||1095.5||1095.5||1095.5||0
1652761940000|2022-05-17 04:32:20|1095.3||1095.3||1095.3||1095.3||0
1652762150000|2022-05-17 04:35:50|1095||1095||1095||1095||10
1652762240000|2022-05-17 04:37:20||1092.5||1092.8||1092.8||1092.5|0
1652762290000|2022-05-17 04:38:10||1093||1093||1093||1092.8|0
1652762320000|2022-05-17 04:38:40||1093.3||1093.3||1093.3||1093.3|0
1652762380000|2022-05-17 04:39:40||1093.5||1093.5||1093.5||1093.5|0
1652762450000|2022-05-17 04:40:50|1095.3|1093.8|1095.5|1093.8|1095.5|1093.8|1095.3|1093.8|1
1652762620000|2022-05-17 04:43:40|1095|1092.5|1095|1093|1095|1093|1095|1092.5|1
1652762660000|2022-05-17 04:44:20||1093.3||1093.3||1093.3||1093.3|0
1652762700000|2022-05-17 04:45:00||1093||1093.3||1093.3||1093|0
1652762900000|2022-05-17 04:48:20||1093||1093||1093||1093|0
1652762920000|2022-05-17 04:48:40||1092.5||1092.5||1092.5||1092.5|1
1652762950000|2022-05-17 04:49:10|1094.8|1092.3|1094.3|1092.3|1094.8|1092.3|1094.3|1092.3|0
1652762990000|2022-05-17 04:49:50||1091.8||1092.3||1092.3||1091.8|1
1652763000000|2022-05-17 04:50:00||1092||1092.3||1092.3||1092|0
1652763010000|2022-05-17 04:50:10||1092||1092.3||1092.3||1091.8|0
1652763030000|2022-05-17 04:50:30||1092||1092.3||1092.3||1092|0
1652763040000|2022-05-17 04:50:40||1092||1092.3||1092.3||1092|0
1652763050000|2022-05-17 04:50:50||1092||1092.3||1092.3||1092|0
1652763070000|2022-05-17 04:51:10||1092.5||1092.3||1092.5||1092.3|0
1652763100000|2022-05-17 04:51:40||1092.5||1092.3||1092.5||1092.3|0
1652763150000|2022-05-17 04:52:30||1092||1092.3||1092.3||1092|0
1652763160000|2022-05-17 04:52:40||1092||1092.3||1092.3||1092|0
1652763170000|2022-05-17 04:52:50||1092||1092.3||1092.3||1092|0
1652763180000|2022-05-17 04:53:00||1092||1092.3||1092.3||1092|0
1652763190000|2022-05-17 04:53:10||1092||1092||1092.3||1092|0
1652763200000|2022-05-17 04:53:20||1092.3||1092||1092.3||1092|0
1652763210000|2022-05-17 04:53:30||1092.3||1092||1092.3||1092|0
1652763220000|2022-05-17 04:53:40||1092.3||1092.3||1092.3||1092|0
1652763230000|2022-05-17 04:53:50||1092||1092||1092.3||1092|0
1652763240000|2022-05-17 04:54:00||1092.3||1092||1092.3||1092|0
1652763250000|2022-05-17 04:54:10||1092.3||1092.3||1092.3||1092.3|0
1652763260000|2022-05-17 04:54:20|1094|1092|1094|1092|1094|1092.3|1094|1092|0
1652763270000|2022-05-17 04:54:30||1091.8||1091.8||1092||1091.8|0
1652763280000|2022-05-17 04:54:40||1091.5||1091.5||1091.5||1091.5|0
1652763300000|2022-05-17 04:55:00|1093.8||1093.8||1093.8||1093.8||0
1652763340000|2022-05-17 04:55:40||1091.8||1091.8||1091.8||1091.8|0
1652763370000|2022-05-17 04:56:10||1092||1092||1092||1092|0
1652763420000|2022-05-17 04:57:00|1094|1092.3|1094|1092.3|1094|1092.3|1094|1092.3|1
1652763500000|2022-05-17 04:58:20|1095.5|1092.5|1095.5|1092.8|1095.5|1092.8|1095.5|1092.5|0
1652763560000|2022-05-17 04:59:20|1095.3||1095.3||1095.3||1095.3||0
1652763570000|2022-05-17 04:59:30|1095||1095||1095||1095||0
1652763590000|2022-05-17 04:59:50|1094.8||1094.8||1094.8||1094.8||1
1652763630000|2022-05-17 05:00:30|1094.5|1092|1094|1092|1094.5|1092|1094|1091.5|2
1652763650000|2022-05-17 05:00:50|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|2
1652763680000|2022-05-17 05:01:20|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|0
1652763760000|2022-05-17 05:02:40||1092.5||1092.5||1092.5||1092.5|0
1652763850000|2022-05-17 05:04:10|1094.3|1092|1094.3|1091.8|1094.3|1092|1094.3|1091.8|1
1652763860000|2022-05-17 05:04:20||1091.5||1092||1092||1091.5|0
1652764020000|2022-05-17 05:07:00||1092.3||1092.3||1092.3||1092.3|0
1652764040000|2022-05-17 05:07:20||1092.5||1092.5||1092.5||1092.5|0
1652764080000|2022-05-17 05:08:00||1092.3||1092.3||1092.3||1092.3|0
1652764100000|2022-05-17 05:08:20||1092.5||1092.5||1092.5||1092.5|0
1652764150000|2022-05-17 05:09:10||1092.3||1092.3||1092.3||1092.3|0
1652764220000|2022-05-17 05:10:20||1092.5||1092.5||1092.5||1092.5|0
1652764270000|2022-05-17 05:11:10|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|0
1652764420000|2022-05-17 05:13:40||1092.5||1092.5||1092.5||1092.5|0
1652764550000|2022-05-17 05:15:50|1094.3|1092|1094.3|1092|1094.3|1092|1094.3|1092|0
1652764570000|2022-05-17 05:16:10||1091.8||1091.8||1091.8||1091.8|0
1652764590000|2022-05-17 05:16:30||1091.5||1091.3||1091.5||1091.3|0
1652764630000|2022-05-17 05:17:10||1091.5||1091.5||1091.5||1091.3|0
1652764660000|2022-05-17 05:17:40|1094|1091.3|1094|1091.3|1094|1091.3|1094|1091.3|0
1652764680000|2022-05-17 05:18:00||1091.5||1091.5||1091.5||1091.5|0
1652764720000|2022-05-17 05:18:40||1091.8||1091.8||1091.8||1091.8|0
1652764760000|2022-05-17 05:19:20||1092||1092||1092||1092|0
1652764790000|2022-05-17 05:19:50|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|1
1652764840000|2022-05-17 05:20:40||1092.5||1092.5||1092.5||1092.5|0
1652764870000|2022-05-17 05:21:10|1094.8|1092.8|1095.3|1093|1095.3|1093|1094.8|1092.8|1
1652764900000|2022-05-17 05:21:40|1095||1095||1095||1095||0
1652764910000|2022-05-17 05:21:50||1092.8||1092.8||1092.8||1092.8|1
1652764920000|2022-05-17 05:22:00||1092.5||1092.5||1092.5||1092.5|1
1652764930000|2022-05-17 05:22:10|1094.8||1094.8||1094.8||1094.8||0
1652765070000|2022-05-17 05:24:30||1092.8||1092.8||1092.8||1092.8|0
1652765080000|2022-05-17 05:24:40|1094.5||1094.5||1094.5||1094.5||0
1652765100000|2022-05-17 05:25:00|1094.8||1094.8||1094.8||1094.8||0
1652765180000|2022-05-17 05:26:20|1095|1093|1095|1093|1095|1093|1095|1093|1
1652765190000|2022-05-17 05:26:30|1096.5|1093.3|1096.5|1093.8|1096.5|1093.8|1096.5|1093.3|0
1652765200000|2022-05-17 05:26:40|1096.3||1096.3||1096.3||1096.3||0
1652765250000|2022-05-17 05:27:30|1095.8||1095.8||1095.8||1095.8||0
1652765350000|2022-05-17 05:29:10|1095.5||1095.5||1095.5||1095.5||0
1652765390000|2022-05-17 05:29:50|1095.3|1093.5|1094.8|1092.8|1095.3|1093.5|1094.8|1092.8|0
1652765400000|2022-05-17 05:30:00|1095|1093|1095|1093|1095|1093|1095|1093|0
1652765430000|2022-05-17 05:30:30|1095.8|1093.3|1095.8|1093.3|1096|1093.3|1095.8|1093.3|0
1652765440000|2022-05-17 05:30:40|1095.5||1095.3||1095.5||1095.3||0
1652765490000|2022-05-17 05:31:30|1095|1092.3|1095|1092.5|1095|1092.5|1095|1092.3|2
1652765500000|2022-05-17 05:31:40||1092.3||1092.3||1092.3||1092.3|0
1652765520000|2022-05-17 05:32:00||1092||1092.3||1092.3||1092|0
1652765530000|2022-05-17 05:32:10||1092.5||1092.5||1092.5||1092.5|0
1652765640000|2022-05-17 05:34:00||1092.8||1092.8||1092.8||1092.8|0
1652765650000|2022-05-17 05:34:10||1093||1093.3||1093.3||1093|0
1652765700000|2022-05-17 05:35:00||1092.5||1093||1093||1092.5|1
1652765710000|2022-05-17 05:35:10||1093.3||1093.3||1093.3||1093.3|0
1652765720000|2022-05-17 05:35:20||1093||1093||1093||1093|0
1652765730000|2022-05-17 05:35:30||1093.3||1093.3||1093.3||1093.3|0
1652765750000|2022-05-17 05:35:50||1093||1093||1093||1093|0
1652765760000|2022-05-17 05:36:00||1093.3||1093.3||1093.3||1093.3|0
1652765770000|2022-05-17 05:36:10||1093||1093||1093||1093|0
1652765820000|2022-05-17 05:37:00||1093.3||1093.3||1093.3||1093.3|0
1652765840000|2022-05-17 05:37:20||1093||1093||1093.3||1093|0
1652765850000|2022-05-17 05:37:30||1093.3||1093.3||1093.3||1093.3|0
1652765860000|2022-05-17 05:37:40||1093||1093||1093.3||1093|0
1652765890000|2022-05-17 05:38:10||1092.8||1092.8||1092.8||1092.8|0
1652765900000|2022-05-17 05:38:20||1093||1092.8||1093||1092.8|0
1652765920000|2022-05-17 05:38:40||1092.5||1092.3||1092.5||1092.3|0
1652765930000|2022-05-17 05:38:50|1094.8|1092|1094.8|1092|1094.8|1092.3|1094.8|1091.8|0
1652765950000|2022-05-17 05:39:10|1094.5||1094.5||1094.5||1094.5||0
1652765970000|2022-05-17 05:39:30||1092.3||1092.3||1092.3||1092.3|0
1652765980000|2022-05-17 05:39:40||1092||1092||1092.3||1092|0
1652765990000|2022-05-17 05:39:50||1092.3||1092||1092.3||1092|0
1652766010000|2022-05-17 05:40:10||1092.3||1092.3||1092.3||1092|0
1652766020000|2022-05-17 05:40:20||1092.5||1092.5||1092.5||1092.5|0
1652766030000|2022-05-17 05:40:30||1092.3||1092.5||1092.5||1092.3|0
1652766050000|2022-05-17 05:40:50||1092.3||1092.3||1092.5||1092.3|0
1652766060000|2022-05-17 05:41:00||1092.5||1092.3||1092.5||1092.3|0
1652766070000|2022-05-17 05:41:10||1092.5||1092.5||1092.5||1092.5|0
1652766120000|2022-05-17 05:42:00|1094.8|1092.8|1094.8|1093|1094.8|1093|1094.8|1092.8|1
1652766180000|2022-05-17 05:43:00||1092.8||1092.5||1092.8||1092.3|0
1652766200000|2022-05-17 05:43:20||1092.3||1092.3||1092.3||1092.3|1
1652766210000|2022-05-17 05:43:30|1094.5|1092.5|1094.5|1092|1094.5|1092.5|1094.5|1091.8|0
1652766220000|2022-05-17 05:43:40|1094.3|1091.8|1094.3|1092|1094.3|1092|1094.3|1091.8|0
1652766230000|2022-05-17 05:43:50|1094|1091.5|1094|1091.8|1094|1091.8|1094|1091.3|0
1652766240000|2022-05-17 05:44:00||1091.3||1091.8||1091.8||1091.3|0
1652766250000|2022-05-17 05:44:10||1091.3||1091.8||1091.8||1091.3|0
1652766270000|2022-05-17 05:44:30|1093.8|1091.3|1093.8|1091.5|1093.8|1091.8|1093.8|1091|0
1652766280000|2022-05-17 05:44:40||1091.8||1091.8||1091.8||1091.8|0
1652766290000|2022-05-17 05:44:50||1091.3||1091.8||1091.8||1091.3|0
1652766300000|2022-05-17 05:45:00||1092||1092||1092||1091.8|0
1652766320000|2022-05-17 05:45:20|1094|1092.3|1094|1092.3|1094|1092.3|1094|1092.3|0
1652766330000|2022-05-17 05:45:30|1094.3|1092|1094.3|1092.5|1094.3|1092.5|1094.3|1092|0
1652766360000|2022-05-17 05:46:00|1096|1092.8|1095.5|1093|1096|1093|1095.5|1092.5|0
1652766370000|2022-05-17 05:46:10||1092.8||1093||1093||1092.8|0
1652766440000|2022-05-17 05:47:20||1093.3||1093.3||1093.3||1093|0
1652766460000|2022-05-17 05:47:40||1093.5||1093.5||1093.5||1093.3|0
1652766520000|2022-05-17 05:48:40||1093.8||1093.5||1093.8||1093.5|0
1652766560000|2022-05-17 05:49:20||1093.8||1093.8||1093.8||1093.8|0
1652766590000|2022-05-17 05:49:50|1095.8|1093.5|1096|1094|1096|1094.3|1095.8|1093.5|0
1652766600000|2022-05-17 05:50:00||1093.8||1093.8||1093.8||1093.8|1
1652766640000|2022-05-17 05:50:40||1093.5||1093.5||1093.8||1093.5|0
1652766650000|2022-05-17 05:50:50||1093.8||1094||1094||1093.8|0
1652766790000|2022-05-17 05:53:10|1096.8|1094.3|1097.5|1094.5|1097.5|1094.5|1096.8|1094.3|1
1652766800000|2022-05-17 05:53:20|1097.3|1094.3|1096.3|1094|1097.5|1094.3|1096.3|1093.5|33
1652766810000|2022-05-17 05:53:30|1096.5||1096.5||1096.5||1096.3||0
1652766820000|2022-05-17 05:53:40|1096.3||1096.3||1096.3||1096.3||0
1652766830000|2022-05-17 05:53:50|1096.5||1096.5||1096.5||1096.5||0
1652766840000|2022-05-17 05:54:00||1094.3||1094.3||1094.3||1094.3|0
1652766870000|2022-05-17 05:54:30|1097|1094.8|1097|1094.8|1097|1094.8|1097|1094.8|2
1652766890000|2022-05-17 05:54:50|1098|1095|1098|1096.3|1098.5|1096.3|1098|1095|1
1652766900000|2022-05-17 05:55:00|1097.8|1096|1097.5|1095.8|1097.8|1096|1097.5|1095.8|0
1652766930000|2022-05-17 05:55:30||1095||1095||1095||1095|0
1652766940000|2022-05-17 05:55:40||1095.3||1095||1095.3||1095|0
1652766950000|2022-05-17 05:55:50||1095.3||1095.3||1095.3||1095.3|0
1652767010000|2022-05-17 05:56:50|1097.3||1097.3||1097.3||1097.3||0
1652767020000|2022-05-17 05:57:00|1097.5||1097.5||1097.5||1097.5||0
1652767060000|2022-05-17 05:57:40|1098|1095.5|1097.8|1095.5|1098|1095.5|1097.8|1095.5|1
1652767070000|2022-05-17 05:57:50|1098||1097.8||1098||1097.8||0
1652767080000|2022-05-17 05:58:00|1098||1097.8||1098||1097.8||0
1652767100000|2022-05-17 05:58:20|1098||1097.8||1098||1097.8||0
1652767110000|2022-05-17 05:58:30|1098||1097.8||1098||1097.8||0
1652767130000|2022-05-17 05:58:50|1098||1098||1098||1098||1
1652767150000|2022-05-17 05:59:10||1095.8||1095.8||1095.8||1095.8|0
1652767170000|2022-05-17 05:59:30||1096||1096||1096||1096|0
1652767200000|2022-05-17 06:00:00|1097.8|1095.3|1096.8|1094.8|1097.8|1095.3|1096.8|1094.8|14
1652767210000|2022-05-17 06:00:10|1097.5|1095.8|1097.8|1096|1097.8|1096|1097.5|1095.8|3
1652767220000|2022-05-17 06:00:20|1097.5||1097.5||1097.8||1097.5||0
1652767230000|2022-05-17 06:00:30|1097.8||1097.8||1097.8||1097.8||1
1652767240000|2022-05-17 06:00:40|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|0
1652767260000|2022-05-17 06:01:00|1097.8|1096|1097.8|1096|1097.8|1096|1097.8|1096|0
1652767270000|2022-05-17 06:01:10|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|0
1652767280000|2022-05-17 06:01:20|1097.3|1095.5|1096.8|1094.8|1097.3|1095.5|1096.5|1094.5|7
1652767290000|2022-05-17 06:01:30|1096.5||1096.5||1096.8||1096.5||0
1652767300000|2022-05-17 06:01:40|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|0
1652767310000|2022-05-17 06:01:50|1096|1094.3|1097.5|1095.5|1097.5|1095.5|1096|1094.3|8
1652767320000|2022-05-17 06:02:00|1097.3|1095.3|1097|1095.3|1097.3|1095.3|1097|1095.3|0
1652767330000|2022-05-17 06:02:10|1096.8|1095.5|1097|1095.5|1097|1095.5|1096.8|1095.5|2
1652767340000|2022-05-17 06:02:20|1097.5|1095.8|1097.8|1096|1097.8|1096.3|1096.8|1095.3|3
1652767350000|2022-05-17 06:02:30|1097|1095.3|1097.5|1095.5|1097.8|1095.5|1096|1094|3
1652767360000|2022-05-17 06:02:40|1097||1097||1097||1097||0
1652767370000|2022-05-17 06:02:50|1097.5|1095.3|1097.3|1095.3|1097.5|1095.3|1097.3|1095.3|2
1652767380000|2022-05-17 06:03:00|1097||1097||1097||1097||0
1652767400000|2022-05-17 06:03:20|1096.8|1095|1097|1095.5|1097|1095.5|1096.3|1094.8|1
1652767410000|2022-05-17 06:03:30|1096.5|1095.3|1096.8|1095|1096.8|1095.3|1096.5|1094.5|0
1652767420000|2022-05-17 06:03:40|1097.5|1095.3|1096.5|1095|1097.5|1095.5|1096.3|1094.3|0
1652767430000|2022-05-17 06:03:50|1097.5|1095.5|1097.3|1095.5|1097.5|1095.8|1096.8|1095.3|3
1652767450000|2022-05-17 06:04:10|1096.5|1094.8|1097.5|1095.5|1097.5|1095.5|1096.3|1094.5|0
1652767460000|2022-05-17 06:04:20|1097|1095.3|1097.3|1095.5|1097.5|1095.5|1096.5|1094.5|0
1652767470000|2022-05-17 06:04:30|1097|1095.3|1097|1095.3|1097|1095.3|1097|1095.3|0
1652767480000|2022-05-17 06:04:40|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|0
1652767490000|2022-05-17 06:04:50|1097|1095.3|1097|1095.3|1097|1095.3|1097|1095.3|0
1652767550000|2022-05-17 06:05:50|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|0
1652767560000|2022-05-17 06:06:00|1098.3|1096.5|1098|1096.3|1098.3|1096.5|1098|1096.3|1
1652767570000|2022-05-17 06:06:10|1098.3|1096.5|1098.3|1096.5|1098.5|1097|1098.3|1096.5|2
1652767610000|2022-05-17 06:06:50|1097.5|1095.5|1097.5|1095.8|1098|1096|1097.5|1095.5|4
1652767620000|2022-05-17 06:07:00|1098|1096|1097.8|1096|1098|1096|1097.8|1096|1
1652767630000|2022-05-17 06:07:10|1097.5||1097.8||1097.8||1097.5||0
1652767640000|2022-05-17 06:07:20|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|0
1652767680000|2022-05-17 06:08:00|1098|1096.5|1098|1096.3|1098|1096.5|1098|1096.3|0
1652767710000|2022-05-17 06:08:30|1097.8||1097.8||1097.8||1097.8||0
1652767720000|2022-05-17 06:08:40|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1652767730000|2022-05-17 06:08:50|1097.8||1097.5||1098||1097.5||1
1652767740000|2022-05-17 06:09:00|1097.8||1097.8||1098||1097.8||0
1652767750000|2022-05-17 06:09:10|1097|1095.3|1097.8|1095.8|1097.8|1095.8|1097|1095|1
1652767770000|2022-05-17 06:09:30|1097.5||1097.5||1097.5||1097.5||0
1652767810000|2022-05-17 06:10:10|1097|1095|1096.8|1095|1097.3|1095.3|1096.8|1095|3
1652767840000|2022-05-17 06:10:40|1097|1094.5|1096.3|1094.5|1097|1094.5|1096.3|1094.5|0
1652767850000|2022-05-17 06:10:50|1097|1095|1097.3|1095.8|1097.3|1095.8|1097|1095|6
1652767860000|2022-05-17 06:11:00|1097.5|1095.5|1097.3|1095.5|1097.5|1095.5|1097.3|1095.5|3
1652767890000|2022-05-17 06:11:30|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1
1652767900000|2022-05-17 06:11:40||1095||1094.8||1095||1094.8|0
1652767920000|2022-05-17 06:12:00|1097.3|1095.3|1097.5|1095.5|1097.5|1095.5|1097.3|1095.3|1
1652767950000|2022-05-17 06:12:30||1095.8||1095.8||1095.8||1095.8|1
1652767960000|2022-05-17 06:12:40|1097.8|1096|1097.8|1096|1097.8|1096|1097.8|1096|0
1652767970000|2022-05-17 06:12:50|1097.5|1095.8|1096.8|1094.8|1097.5|1095.8|1096.8|1094.8|0
1652767990000|2022-05-17 06:13:10||1095||1095||1095||1095|0
1652768010000|2022-05-17 06:13:30|1097.3|1095.3|1097|1095.3|1097.3|1095.3|1097|1095.3|0
1652768020000|2022-05-17 06:13:40|1096.8|1095|1096.8|1095|1097|1095|1096.8|1095|0
1652768030000|2022-05-17 06:13:50|1096|1094|1095.8|1094.3|1096|1094.3|1095.8|1094|3
1652768040000|2022-05-17 06:14:00|1095.5|1094|1096|1094.3|1096.3|1094.3|1095.5|1093.8|0
1652768050000|2022-05-17 06:14:10|1095.8|1094|1096.5|1094.5|1096.5|1094.5|1095.8|1094|0
1652768060000|2022-05-17 06:14:20|1096.8|1095|1096.5|1094.8|1096.8|1095|1096.5|1094.8|2
1652768070000|2022-05-17 06:14:30|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|0
1652768080000|2022-05-17 06:14:40|1096.8|1094.8|1097.3|1095.5|1097.3|1095.5|1096.8|1094.8|0
1652768090000|2022-05-17 06:14:50|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|0
1652768100000|2022-05-17 06:15:00|1097.3|1095.5|1097|1095.5|1097.5|1095.5|1097|1095.3|1
1652768110000|2022-05-17 06:15:10|1097.3|1095.8|1098.5|1096.5|1098.5|1096.5|1097.3|1095.8|1
1652768120000|2022-05-17 06:15:20|1098.3||1098.3||1098.3||1098.3||0
1652768150000|2022-05-17 06:15:50|1098|1096.3|1098|1096|1098|1096.3|1098|1096|6
1652768160000|2022-05-17 06:16:00|1097.3|1095.5|1097|1095.3|1097.3|1095.5|1097|1095.3|8
1652768170000|2022-05-17 06:16:10|1096.8|1095.5|1096.8|1095|1096.8|1095.5|1096.8|1095|2
1652768180000|2022-05-17 06:16:20|1096.5|1094.8|1096.3|1094.8|1096.5|1094.8|1096.3|1094.8|3
1652768190000|2022-05-17 06:16:30|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1094.8|1
1652768200000|2022-05-17 06:16:40|1097.3|1095.3|1097.3|1095.5|1097.3|1095.5|1097|1095.3|0
1652768210000|2022-05-17 06:16:50||1095.3||1095.3||1095.3||1095.3|0
1652768220000|2022-05-17 06:17:00||1095.5||1095.5||1095.5||1095.3|0
1652768240000|2022-05-17 06:17:20|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096|1094.3|2
1652768250000|2022-05-17 06:17:30|1096|1094|1096.3|1094.3|1096.5|1094.8|1096|1094|1
1652768260000|2022-05-17 06:17:40||1094.5||1094.5||1094.5||1094.5|2
1652768270000|2022-05-17 06:17:50|1096.5|1094.8|1096.5|1094.8|1097.3|1095.3|1096.5|1094.8|0
1652768290000|2022-05-17 06:18:10|1096|1094|1096.3|1094.5|1096.3|1094.5|1096|1094|0
1652768300000|2022-05-17 06:18:20|1096.5|1094.8|1096.5|1094.8|1096.5|1095|1096.5|1094.8|0
1652768320000|2022-05-17 06:18:40|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|1097.3|1095.3|0
1652768330000|2022-05-17 06:18:50|1097|1095.5|1097.3|1095.5|1097.3|1095.5|1097|1095.5|0
1652768360000|2022-05-17 06:19:20|1096.8|1095.3|1096.5|1094.8|1096.8|1095.3|1096.3|1094.5|11
1652768370000|2022-05-17 06:19:30|1095.5|1093.5|1096.5|1094.8|1096.8|1094.8|1095.5|1093.5|15
1652768380000|2022-05-17 06:19:40|1096|1094|1096|1094|1096|1094|1096|1094|0
1652768390000|2022-05-17 06:19:50|1095.8|1094.3|1096.8|1094.8|1096.8|1094.8|1095.8|1094.3|0
1652768400000|2022-05-17 06:20:00|1096.5|1094|1096.3|1094.5|1096.5|1094.5|1096|1094|0
1652768410000|2022-05-17 06:20:10|1096.5|1094.8|1097|1095.3|1097|1095.3|1096.5|1094.8|0
1652768450000|2022-05-17 06:20:50|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|1097.3|1095.5|0
1652768480000|2022-05-17 06:21:20|1097.8|1095.8|1097.8|1096|1097.8|1096|1097.8|1095.8|1
1652768490000|2022-05-17 06:21:30|1097.5|1095.5|1096.5|1095|1097.5|1095.5|1096.5|1094.8|3
1652768500000|2022-05-17 06:21:40|1096.8|1095.3|1097|1095.5|1097|1095.5|1096.8|1095.3|0
1652768510000|2022-05-17 06:21:50|1096.8||1096.8||1096.8||1096.8||0
1652768520000|2022-05-17 06:22:00|1096.5|1095|1096.5|1094.8|1096.5|1095|1096.5|1094.8|2
1652768580000|2022-05-17 06:23:00|1096.8|1095|1096|1094.3|1096.8|1095|1096|1094|2
1652768590000|2022-05-17 06:23:10||1094||1094.3||1094.5||1094|0
1652768600000|2022-05-17 06:23:20|1095.8|1094|1095.5|1093.8|1095.8|1094|1095.5|1093.5|0
1652768610000|2022-05-17 06:23:30|1095.3|1094.5|1096.3|1094.5|1096.3|1094.5|1095.3|1094.5|1
1652768620000|2022-05-17 06:23:40|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|0
1652768630000|2022-05-17 06:23:50|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1
1652768650000|2022-05-17 06:24:10|1096||1096||1096||1096||0
1652768680000|2022-05-17 06:24:40|1095.8|1094.3|1096|1094.3|1096|1094.3|1095.8|1094.3|1
1652768700000|2022-05-17 06:25:00|1095.8||1095.8||1095.8||1095.8||0
1652768710000|2022-05-17 06:25:10|1096|1094|1096|1094.3|1096|1094.3|1096|1094|0
1652768730000|2022-05-17 06:25:30||1094.5||1094.3||1094.5||1094.3|0
1652768760000|2022-05-17 06:26:00|1095.8||1095.8||1095.8||1095.8||0
1652768770000|2022-05-17 06:26:10|1095.5|1093.3|1095|1093.5|1095.8|1093.5|1095|1093.3|5
1652768780000|2022-05-17 06:26:20|1095.3|1093.3|1095.3|1093.5|1095.3|1093.5|1095|1093|1
1652768790000|2022-05-17 06:26:30|1095|1093.8|1096|1094.3|1096.3|1094.3|1095|1093.8|0
1652768800000|2022-05-17 06:26:40|1095.8|1094|1095|1093.5|1095.8|1094|1095|1093.5|1
1652768810000|2022-05-17 06:26:50|1095.3|1094|1095.3|1093.8|1095.8|1094|1095.3|1093.8|0
1652768820000|2022-05-17 06:27:00|1095.5||1095.5||1095.5||1095.5||0
1652768830000|2022-05-17 06:27:10|1095.3|1093.3|1095.3|1093.5|1095.3|1093.5|1095|1093.3|13
1652768840000|2022-05-17 06:27:20|1095|1093.8|1095|1093.5|1095|1093.8|1095|1093.5|0
1652768850000|2022-05-17 06:27:30|1094.8|1093.3|1095.3|1093.5|1095.3|1093.5|1094.8|1093.3|2
1652768860000|2022-05-17 06:27:40|1095|1093.3|1094.8|1093.3|1095|1093.5|1094.5|1092.8|8
1652768870000|2022-05-17 06:27:50|1095|1093.5|1095.3|1093.5|1095.3|1093.5|1095|1093.5|0
1652768880000|2022-05-17 06:28:00|1095|1093.3|1095|1093.3|1095|1093.5|1094.8|1093|4
1652768890000|2022-05-17 06:28:10|1094.8|1092.8|1094.8|1093|1094.8|1093.3|1094.5|1092.8|14
1652768900000|2022-05-17 06:28:20|1095.3|1093.3|1095.5|1093.8|1095.5|1093.8|1095.3|1093.3|1
1652768920000|2022-05-17 06:28:40|1095|1093.3|1095|1093.3|1095|1093.3|1094.8|1093|2
1652768930000|2022-05-17 06:28:50||1093.5||1093.5||1093.5||1093.5|0
1652768940000|2022-05-17 06:29:00|1094.5|1093.3|1094.8|1093|1094.8|1093.3|1094.5|1092.5|2
1652768950000|2022-05-17 06:29:10|1094.3|1092.5|1094|1092.5|1094.5|1093|1093.8|1092.3|0
1652768960000|2022-05-17 06:29:20|1093.8|1092.3|1094|1092.3|1094|1092.5|1093.8|1092.3|0
1652768970000|2022-05-17 06:29:30|1093.5|1091.8|1094|1092.3|1094|1092.5|1093.5|1091.8|0
1652768980000|2022-05-17 06:29:40|1093.8|1092|1093.5|1091.5|1093.8|1092|1093.5|1091.5|0
1652768990000|2022-05-17 06:29:50||1091.8||1091.8||1091.8||1091.5|0
1652769000000|2022-05-17 06:30:00|1093.3|1091.3|1093|1091.5|1093.3|1091.5|1092.8|1091.3|1
1652769010000|2022-05-17 06:30:10|1093.3|1091.3|1093.3|1091.5|1093.3|1091.5|1093|1091.3|0
1652769020000|2022-05-17 06:30:20|1093||1093||1093||1093||0
1652769030000|2022-05-17 06:30:30|1092.8|1091|1093|1091.5|1093|1091.5|1092.8|1091|0
1652769040000|2022-05-17 06:30:40|1092.8|1091|1092.8|1091|1092.8|1091.5|1092.8|1091|0
1652769050000|2022-05-17 06:30:50|1092.5|1090.8|1092.5|1090.8|1092.5|1091|1092.5|1090.8|0
1652769060000|2022-05-17 06:31:00|1092.8|1091|1092|1090.5|1092.8|1091|1092|1090.5|6
1652769100000|2022-05-17 06:31:40|||||||||2
1652769120000|2022-05-17 06:32:00|1092.5|1090.8|1093.3|1091.3|1093.3|1091.3|1092.5|1090.8|18
1652769130000|2022-05-17 06:32:10|1093.5|1091.5|1093.5|1091.8|1093.5|1091.8|1093.5|1091.5|0
1652769140000|2022-05-17 06:32:20||1092||1092||1092||1092|2
1652769150000|2022-05-17 06:32:30||1091.8||1091.8||1091.8||1091.8|0
1652769160000|2022-05-17 06:32:40|1093.3|1092|1093|1091.3|1093.3|1092|1093|1091.3|3
1652769170000|2022-05-17 06:32:50|1093.3||1093||1093.3||1093||0
1652769180000|2022-05-17 06:33:00|1092.5|1091|1092.8|1091|1092.8|1091.3|1092.3|1090.8|4
1652769230000|2022-05-17 06:33:50|1092.3|1090.8|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|3
1652769240000|2022-05-17 06:34:00|1092.3|1090.5|1092.3|1090.5|1092.5|1090.5|1092|1090.5|1
1652769250000|2022-05-17 06:34:10|1092||1092||1092.3||1092||2
1652769260000|2022-05-17 06:34:20|1092.3||1092.3||1092.3||1092.3||0
1652769270000|2022-05-17 06:34:30|1092||1092||1092||1092||0
1652769280000|2022-05-17 06:34:40|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|3
1652769290000|2022-05-17 06:34:50|1092|1090.8|1092.5|1090.8|1092.5|1090.8|1092|1090.8|0
1652769330000|2022-05-17 06:35:30|1092.3||1092.3||1092.3||1092.3||0
1652769340000|2022-05-17 06:35:40|1092.5|1091|1092.5|1090.8|1092.5|1091|1092.3|1090.8|2
1652769350000|2022-05-17 06:35:50|1092.3|1091|1092.5|1090.8|1092.5|1091|1092.3|1090.8|0
1652769360000|2022-05-17 06:36:00|1092.3||1092.5||1092.5||1092.3||5
1652769370000|2022-05-17 06:36:10|1092.8|1091|1093.5|1091.8|1093.5|1091.8|1092.8|1091|7
1652769380000|2022-05-17 06:36:20|1093.8|1092|1094.3|1092.3|1094.3|1092.3|1093.8|1092|1
1652769390000|2022-05-17 06:36:30|1094.5|1092.5|1094.5|1093|1094.5|1093|1094.5|1092.5|1
1652769420000|2022-05-17 06:37:00|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1
1652769430000|2022-05-17 06:37:10|1094|1092.3|1094|1092|1094|1092.3|1094|1092|1
1652769440000|2022-05-17 06:37:20|1094.5|1092.3|1094.5|1092.8|1094.5|1092.8|1094.5|1092.3|3
1652769460000|2022-05-17 06:37:40|1094.3|1092.5|1094.5|1092.8|1094.5|1092.8|1094.3|1092.5|2
1652769480000|2022-05-17 06:38:00|1094|1092.3|1094|1092.3|1094|1092.3|1094|1092.3|3
1652769490000|2022-05-17 06:38:10|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1094.3|1092.3|2
1652769500000|2022-05-17 06:38:20|1093.8|1092|1093.8|1092|1093.8|1092|1093.8|1092|0
1652769510000|2022-05-17 06:38:30|1093.5|1091.8|1094.5|1092.8|1094.5|1092.8|1093.5|1091.8|2
1652769520000|2022-05-17 06:38:40||1093||1093||1093||1093|0
1652769540000|2022-05-17 06:39:00|1095|1092.5|1095|1093|1095|1093|1095|1092.5|3
1652769550000|2022-05-17 06:39:10|1095.3|1093.3|1095|1093.5|1095.3|1093.5|1095|1093|1
1652769560000|2022-05-17 06:39:20||1093.3||1093.3||1093.3||1093.3|0
1652769570000|2022-05-17 06:39:30|1094.8|1093|1094.5|1093.3|1094.8|1093.3|1094.3|1092.8|3
1652769580000|2022-05-17 06:39:40|1095|1093.5|1095.8|1094|1095.8|1094|1095|1093.5|3
1652769590000|2022-05-17 06:39:50|1096|1094.3|1095.8|1094|1096|1094.5|1095.8|1094|0
1652769600000|2022-05-17 06:40:00|1095.5|1093.5|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|0
1652769610000|2022-05-17 06:40:10||1093.3||1093.5||1093.5||1093.3|2
1652769620000|2022-05-17 06:40:20|1095|1093.3|1095|1093.8|1095|1093.8|1095|1093.3|0
1652769630000|2022-05-17 06:40:30|1094.8|1093.3|1095|1093.3|1095|1093.3|1094.8|1093.3|5
1652769640000|2022-05-17 06:40:40|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|6
1652769650000|2022-05-17 06:40:50|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|3
1652769660000|2022-05-17 06:41:00|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|3
1652769670000|2022-05-17 06:41:10|1093.8|1092|1094|1092.3|1094|1092.3|1093.8|1092|3
1652769700000|2022-05-17 06:41:40|1094.3|1092.5|1094.8|1093|1094.8|1093|1094.3|1092.5|1
1652769720000|2022-05-17 06:42:00|1094.3|1092.8|1095.3|1093.5|1095.3|1093.5|1094.3|1092.8|2
1652769730000|2022-05-17 06:42:10|1095.8|1093.8|1095.5|1093.8|1095.8|1093.8|1095.5|1093.8|4
1652769750000|2022-05-17 06:42:30|1095.3|1093.5|1095|1093.8|1095.3|1093.8|1095|1093.5|1
1652769760000|2022-05-17 06:42:40||1093.5||1093.5||1093.5||1093.5|3
1652769770000|2022-05-17 06:42:50|1095.5|1094.3|1096.3|1094.3|1096.3|1094.3|1095.5|1094.3|1
1652769780000|2022-05-17 06:43:00|1096.8|1094.5|1097|1095.3|1097|1095.3|1096.5|1094.5|10
1652769790000|2022-05-17 06:43:10|1096.8|1094.3|1095.8|1094|1097|1094.3|1095.8|1094|6
1652769800000|2022-05-17 06:43:20|1096|1094.3|1096|1094.3|1096|1094.3|1096|1094.3|0
1652769810000|2022-05-17 06:43:30|1096.3|1094.5|1096|1094.5|1096.3|1094.8|1096|1094.5|3
1652769820000|2022-05-17 06:43:40|1096.3||1096||1096.3||1096||1
1652769830000|2022-05-17 06:43:50|1096.3|1095|1096.3|1095|1096.3|1095|1096|1095|2
1652769840000|2022-05-17 06:44:00|1096|1094.5|1097.3|1095.3|1097.3|1095.3|1096|1094|5
1652769850000|2022-05-17 06:44:10|1097|1095|1096.5|1095|1097|1095|1096.5|1095|0
1652769860000|2022-05-17 06:44:20|1096.3|1094.8|1096|1094.3|1096.3|1094.8|1096|1094.3|0
1652769870000|2022-05-17 06:44:30||1094.5||1094.3||1094.5||1094.3|2
1652769890000|2022-05-17 06:44:50|1095.5|1094.5|1096|1094.5|1096|1094.5|1095.5|1094.5|1
1652769900000|2022-05-17 06:45:00|1097|1094.3|1097|1095|1097|1095|1097|1094.3|8
1652769910000|2022-05-17 06:45:10|1096.8|1095.3|1096.5|1094.8|1097|1095.3|1096.5|1094.8|2
1652769920000|2022-05-17 06:45:20|1096.8|1095|1096.8|1095|1096.8|1095|1096.8|1095|0
1652769930000|2022-05-17 06:45:30|1096.5|1095.5|1096.5|1095|1097.5|1095.8|1096.5|1095|0
1652769940000|2022-05-17 06:45:40|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096|1094.5|8
1652769950000|2022-05-17 06:45:50|1096.8|1095.3|1096.8|1095.3|1097|1095.3|1096.8|1095.3|4
1652769960000|2022-05-17 06:46:00|1096.5|1094.8|1096.8|1095.3|1097.3|1095.3|1096|1094|2
1652769970000|2022-05-17 06:46:10||1095||1095||1095||1095|0
1652769990000|2022-05-17 06:46:30|1096.5|1094.8|1095.8|1094|1096.5|1094.8|1095.8|1094|3
1652770000000|2022-05-17 06:46:40|1096|1094.3|1095.8|1094.3|1096|1094.8|1095.8|1094.3|4
1652770010000|2022-05-17 06:46:50|1096|1094.5|1096.8|1095|1097|1095|1096|1094.5|3
1652770020000|2022-05-17 06:47:00|1097||1096.8||1097||1096.8||0
1652770030000|2022-05-17 06:47:10|1096.5|1094.5|1095.5|1093.8|1096.5|1094.5|1095.5|1093.8|2
1652770040000|2022-05-17 06:47:20|1095.3||1095.3||1095.3||1095.3||0
1652770050000|2022-05-17 06:47:30|1095|1093.3|1095.8|1094|1095.8|1094|1095|1093.3|5
1652770060000|2022-05-17 06:47:40|1096|1094.3|1096|1094.3|1096|1094.3|1096|1094.3|0
1652770070000|2022-05-17 06:47:50|1096.3||1096.3||1096.3||1096.3||0
1652770090000|2022-05-17 06:48:10|1096||1095.8||1096||1095.8||0
1652770100000|2022-05-17 06:48:20|1095.5|1094|1095.5|1093.8|1095.5|1094|1095.5|1093.8|0
1652770110000|2022-05-17 06:48:30|1094.8|1093.3|1095|1093.3|1095|1093.3|1094.8|1093|1
1652770120000|2022-05-17 06:48:40|1094.8|1092.5|1094.3|1092.8|1094.8|1092.8|1094.3|1092.5|0
1652770130000|2022-05-17 06:48:50|1094.5||1094.5||1094.5||1094.5||0
1652770140000|2022-05-17 06:49:00|1094.8|1093|1094.5|1093|1094.8|1093|1094.5|1093|1
1652770150000|2022-05-17 06:49:10|1094|1092.5|1094.5|1092.8|1094.5|1092.8|1094|1092.5|4
1652770160000|2022-05-17 06:49:20|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|0
1652770170000|2022-05-17 06:49:30|1094.8|1093|1094.8|1093|1094.8|1093|1094.8|1093|0
1652770190000|2022-05-17 06:49:50|1095|1093.3|1096.3|1093.8|1096.3|1093.8|1095|1093.3|0
1652770200000|2022-05-17 06:50:00|1095.8||1095.5||1095.8||1095.5||0
1652770210000|2022-05-17 06:50:10|1095.3|1093.3|1095|1093.3|1095.3|1093.3|1095|1093.3|3
1652770220000|2022-05-17 06:50:20|1095.5|1093.5|1095.5|1093.8|1096.3|1094|1095.3|1093.5|1
1652770230000|2022-05-17 06:50:30|1095.3||1095.5||1095.5||1095.3||0
1652770240000|2022-05-17 06:50:40|1095.3|1093.5|1094.5|1093|1095.3|1093.5|1094.5|1093|3
1652770250000|2022-05-17 06:50:50|1094.3|1092.8|1095|1093.3|1095|1093.3|1094.3|1092.8|1
1652770260000|2022-05-17 06:51:00|1094.8||1095||1095||1094.8||3
1652770270000|2022-05-17 06:51:10|1094.8|1092.8|1094.5|1092.8|1094.8|1092.8|1094.5|1092.8|3
1652770290000|2022-05-17 06:51:30|1094.3|1092.5|1094.3|1092.8|1094.3|1092.8|1094.3|1092.5|0
1652770300000|2022-05-17 06:51:40||1092.5||1092.5||1092.5||1092.5|1
1652770310000|2022-05-17 06:51:50|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|0
1652770320000|2022-05-17 06:52:00|1094.3|1092.5|1094|1092.3|1094.3|1092.5|1094|1092.3|1
1652770330000|2022-05-17 06:52:10|1094.5|1092.5|1094.5|1092.8|1094.5|1092.8|1094.5|1092.3|4
1652770350000|2022-05-17 06:52:30|1094.3|1092.5|1094|1092.3|1094.3|1092.5|1094|1092.3|1
1652770360000|2022-05-17 06:52:40|1093.8|1092|1093.8|1092|1093.8|1092|1093.8|1092|0
1652770370000|2022-05-17 06:52:50|1094|1092.3|1094|1092.3|1094|1092.3|1094|1092.3|0
1652770380000|2022-05-17 06:53:00|1093.8|1092|1093.5|1091.8|1093.8|1092|1093.5|1091.8|1
1652770390000|2022-05-17 06:53:10|1093.8||1093.5||1093.8||1093.5||2
1652770410000|2022-05-17 06:53:30|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1
1652770430000|2022-05-17 06:53:50|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|6
1652770440000|2022-05-17 06:54:00|1093|1091.3|1092.8|1091.3|1093|1091.3|1092.8|1091.3|2
1652770450000|2022-05-17 06:54:10|1093|1091.5|1092.8|1091.3|1093|1091.5|1092.8|1091.3|0
1652770460000|2022-05-17 06:54:20|1092.5|1090.8|1092.8|1091|1092.8|1091|1092.5|1090.8|5
1652770470000|2022-05-17 06:54:30|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1652770480000|2022-05-17 06:54:40|1092.8|1091|1092.8|1091|1092.8|1091|1092.8|1091|1
1652770490000|2022-05-17 06:54:50|1093.5|1091.3|1093.3|1091.5|1093.5|1091.5|1093.3|1091.3|0
1652770500000|2022-05-17 06:55:00|1093|1091.3|1092.8|1091.3|1093|1091.3|1092.8|1091.3|1
1652770510000|2022-05-17 06:55:10|1092.3|1091|1092.3|1090.5|1092.3|1091|1092.3|1090.5|1
1652770520000|2022-05-17 06:55:20|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|1
1652770530000|2022-05-17 06:55:30|1092.3|1091|1092.3|1090.8|1092.5|1091|1092.3|1090.8|1
1652770540000|2022-05-17 06:55:40|1092.5|1091.5|1093.3|1091.3|1093.8|1091.8|1092.5|1091|20
1652770550000|2022-05-17 06:55:50|1093|1091|1092.5|1091|1093|1091|1092.5|1091|0
1652770560000|2022-05-17 06:56:00|1092.3|1090.8|1092.5|1090.8|1092.5|1090.8|1092.3|1090.8|0
1652770570000|2022-05-17 06:56:10||1091||1091||1091||1091|0
1652770580000|2022-05-17 06:56:20|1092.3|1090.8|1092.3|1090.8|1092.5|1090.8|1092.3|1090.5|0
1652770590000|2022-05-17 06:56:30|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1652770600000|2022-05-17 06:56:40|1092.3||1092.3||1092.3||1092.3||0
1652770610000|2022-05-17 06:56:50|1091.8|1090|1092|1090.3|1092|1090.5|1091.8|1090|4
1652770620000|2022-05-17 06:57:00|1091.5|1089.8|1091.3|1089.8|1091.5|1090|1091.3|1089.5|5
1652770630000|2022-05-17 06:57:10|1091|1089.5|1092|1090.3|1092|1090.3|1091|1089.5|15
1652770640000|2022-05-17 06:57:20|1091.8|1090|1091.5|1089.8|1091.8|1090|1091.5|1089.8|1
1652770650000|2022-05-17 06:57:30|1091.3|1089.5|1091|1089.3|1091.3|1089.5|1091|1089.3|10
1652770660000|2022-05-17 06:57:40|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1652770670000|2022-05-17 06:57:50|1091|1089.3|1091.3|1089.5|1091.3|1089.5|1091|1089.3|3
1652770680000|2022-05-17 06:58:00|1090.8|1089|1090.5|1088.8|1091.3|1089|1090.5|1088.8|26
1652770690000|2022-05-17 06:58:10|1090.3|1088.5|1091|1089.3|1091.3|1089.3|1090.3|1088.5|20
1652770700000|2022-05-17 06:58:20|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|0
1652770720000|2022-05-17 06:58:40||1089.3||1089||1089.3||1089|0
1652770730000|2022-05-17 06:58:50|1091.3|1089.3|1091.3|1089.5|1091.3|1089.5|1091.3|1089.3|0
1652770740000|2022-05-17 06:59:00|1092.3|1090.3|1091.5|1089.8|1092.3|1090.3|1091.5|1089.8|1
1652770760000|2022-05-17 06:59:20||1090||1089.8||1090||1089.8|0
1652770770000|2022-05-17 06:59:30|1091.3|1089.5|1091.5|1089.8|1091.5|1090|1091|1089.3|2
1652770780000|2022-05-17 06:59:40|1092|1090|1091.8|1090|1092|1090.3|1091.5|1089.8|1
1652770800000|2022-05-17 07:00:00|1091.5|1089.8|1090.8|1089|1091.5|1089.8|1090.8|1089|4
1652770810000|2022-05-17 07:00:10|1090.3|1088.3|1089.5|1087.8|1090.3|1088.3|1089.5|1087.8|5
1652770820000|2022-05-17 07:00:20|1089.3|1087.5|1089|1087.5|1089.3|1087.8|1089|1087.3|16
1652770830000|2022-05-17 07:00:30|1089.5|1088|1089|1087.3|1089.5|1088|1089|1087.3|9
1652770840000|2022-05-17 07:00:40|1088.5|1087|1088.8|1087|1088.8|1087|1088.5|1086.8|0
1652770850000|2022-05-17 07:00:50|1088.5|1086.8|1088.3|1086.5|1088.5|1086.8|1087.8|1086.3|1
1652770860000|2022-05-17 07:01:00|1088|1085.8|1088|1086.3|1088|1086.3|1087.5|1085.8|3
1652770870000|2022-05-17 07:01:10|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|0
1652770880000|2022-05-17 07:01:20|1087.8|1086|1087.5|1085.8|1087.8|1086|1087.5|1085.8|0
1652770890000|2022-05-17 07:01:30||1086||1085.8||1086||1085.8|2
1652770900000|2022-05-17 07:01:40||1086||1086||1086||1086|0
1652770910000|2022-05-17 07:01:50|1087.3|1085.5|1087.5|1086|1087.8|1086|1087.3|1085.5|16
1652770920000|2022-05-17 07:02:00|1087.8||1087.8||1087.8||1087.8||0
1652770930000|2022-05-17 07:02:10|1087.5||1087.5||1087.5||1087.5||0
1652770940000|2022-05-17 07:02:20|||||||||5
1652770950000|2022-05-17 07:02:30|1088.5|1086.8|1088|1086.5|1088.8|1087|1088|1086.5|8
1652770960000|2022-05-17 07:02:40|1088.3|1086.3|1088.3|1086.5|1088.3|1086.8|1088.3|1086.3|0
1652770970000|2022-05-17 07:02:50|1088|1086.3|1088|1086.3|1088|1086.5|1087.8|1086.3|0
1652770980000|2022-05-17 07:03:00|1087.8|1086.5|1088|1086.3|1088|1086.5|1087.8|1086|0
1652770990000|2022-05-17 07:03:10||1086.5||1086.5||1086.5||1086.5|0
1652771000000|2022-05-17 07:03:20|1088.8|1086.8|1088.8|1087.3|1089.3|1087.5|1088|1086.5|6
1652771010000|2022-05-17 07:03:30|1088.5|1087|1088.5|1087|1088.8|1087|1088.5|1087|2
1652771020000|2022-05-17 07:03:40|1088.3|1086.5|1088|1086.5|1088.5|1086.5|1088|1086.5|5
1652771030000|2022-05-17 07:03:50|1088.5|1086.3|1088.3|1086.5|1088.5|1086.5|1088.3|1086.3|1
1652771040000|2022-05-17 07:04:00|1088|1086.3|1088.3|1086.5|1088.3|1086.5|1087.8|1086|4
1652771050000|2022-05-17 07:04:10|1088|1086|1087.8|1086|1088|1086.3|1087.8|1086|0
1652771060000|2022-05-17 07:04:20|1087.5|1086.3|1088.3|1086.5|1088.3|1086.5|1087.5|1086.3|0
1652771080000|2022-05-17 07:04:40|1088|1086.3|1087.5|1085.8|1088|1086.5|1087.3|1085.5|13
1652771090000|2022-05-17 07:04:50|1087.8|1086|1087.8|1086|1087.8|1086|1087.5|1086|0
1652771100000|2022-05-17 07:05:00|1087.5|1086.3|1087.5|1086|1087.5|1086.3|1087.5|1086|0
1652771110000|2022-05-17 07:05:10|||||||||1
1652771120000|2022-05-17 07:05:20|1087.3|1085.5|1087.5|1086.3|1087.5|1086.3|1087.3|1085.5|29
1652771130000|2022-05-17 07:05:30|1088|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|4
1652771150000|2022-05-17 07:05:50||1086.5||1086.5||1086.5||1086.5|3
1652771160000|2022-05-17 07:06:00|1087.8|1086.3|1087.5|1086|1087.8|1086.3|1087.5|1086|6
1652771170000|2022-05-17 07:06:10|||||||||2
1652771180000|2022-05-17 07:06:20|1088|1086.3|1087.3|1085.5|1088|1086.3|1087.3|1085.5|9
1652771190000|2022-05-17 07:06:30|1087|1084.5|1086.3|1084.8|1087|1084.8|1086.3|1084.5|23
1652771200000|2022-05-17 07:06:40|1086.5|1085|1086.8|1085|1087|1085.5|1086.5|1085|20
1652771210000|2022-05-17 07:06:50|1086.5|1085.3|1086.8|1085|1086.8|1085.3|1086.5|1085|1
1652771220000|2022-05-17 07:07:00|1087|1085.3|1087|1085.5|1087|1085.5|1087|1085.3|3
1652771230000|2022-05-17 07:07:10|1086.8|1085.3|1086.3|1084.8|1086.8|1085.3|1086|1084.5|2
1652771240000|2022-05-17 07:07:20|1086.5|1084.5|1086|1084.5|1086.5|1084.8|1086|1084.5|0
1652771250000|2022-05-17 07:07:30|1086.3|1084.8|1086|1084.5|1086.3|1084.8|1086|1084.5|1
1652771260000|2022-05-17 07:07:40|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.5|0
1652771270000|2022-05-17 07:07:50|1085.8|1084.5|1085.8|1084.3|1085.8|1084.8|1085.8|1084.3|9
1652771280000|2022-05-17 07:08:00|1085.5|1084|1085.8|1084.3|1086.3|1084.8|1085.5|1084|27
1652771290000|2022-05-17 07:08:10|||||||||5
1652771300000|2022-05-17 07:08:20|1085.5|1083.8|1085.5|1084|1085.5|1084|1085.5|1083.8|9
1652771310000|2022-05-17 07:08:30|1085.8|1083.8|1085.3|1083.8|1085.8|1084|1085.3|1083.8|0
1652771320000|2022-05-17 07:08:40|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.5|1083.8|11
1652771330000|2022-05-17 07:08:50|1085.3|1084|1085.5|1084|1085.8|1084|1085|1083.3|6
1652771340000|2022-05-17 07:09:00|1085.8|1084.3|1085.5|1084|1085.8|1084.3|1085|1083.5|4
1652771350000|2022-05-17 07:09:10||1083.8||1084||1084||1083.8|1
1652771360000|2022-05-17 07:09:20|1085.8|1084.3|1085.5|1084|1085.8|1084.3|1085.3|1083.5|3
1652771370000|2022-05-17 07:09:30|1085.3|1083.8|1085.3|1083.5|1085.3|1083.8|1085.3|1083.5|3
1652771380000|2022-05-17 07:09:40||1083.8||1083.5||1083.8||1083.5|1
1652771390000|2022-05-17 07:09:50|1085|1083.8|1085|1083.5|1085.3|1083.8|1085|1083.3|2
1652771400000|2022-05-17 07:10:00|1085.5|1083.8|1085.3|1083.8|1085.5|1084|1085.3|1083.5|1
1652771410000|2022-05-17 07:10:10||1083.5||1083.5||1083.5||1083.5|0
1652771420000|2022-05-17 07:10:20|1085.5|1083.8|1085.3|1083.8|1085.5|1083.8|1085.3|1083.8|1
1652771430000|2022-05-17 07:10:30|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.5|1083.8|0
1652771440000|2022-05-17 07:10:40|1086|1084|1086|1084.5|1086|1084.5|1086|1084|2
1652771450000|2022-05-17 07:10:50|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|2
1652771460000|2022-05-17 07:11:00|1085.5||1085.5||1085.5||1085.5||0
1652771470000|2022-05-17 07:11:10|1085.3|1083.5|1085.3|1083.8|1085.3|1083.8|1085.3|1083.5|2
1652771490000|2022-05-17 07:11:30|1085.5|1084|1085|1083.5|1085.5|1084|1085|1083.3|3
1652771500000|2022-05-17 07:11:40|1085.3|1083|1085.3|1083.5|1085.3|1083.8|1084.8|1083|8
1652771510000|2022-05-17 07:11:50|1085|1083.3|1085|1083.5|1085|1083.5|1085|1083.3|2
1652771520000|2022-05-17 07:12:00|1084|1083.3|1084.5|1082.8|1084.5|1083.3|1083.8|1082|7
1652771530000|2022-05-17 07:12:10|1084|1082.5|1084.3|1082.8|1084.3|1082.8|1084|1082.5|0
1652771540000|2022-05-17 07:12:20|1084|1082.5|1085|1083.3|1085|1083.3|1084|1082.5|4
1652771550000|2022-05-17 07:12:30|1084.8|1083|1084.5|1082.8|1084.8|1083|1084.3|1082.8|1
1652771560000|2022-05-17 07:12:40|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652771570000|2022-05-17 07:12:50||1083.3||1083.3||1083.3||1083.3|0
1652771580000|2022-05-17 07:13:00|1084.3|1083|1084.3|1082.8|1084.3|1083|1084.3|1082.8|5
1652771590000|2022-05-17 07:13:10||1082.5||1082.8||1082.8||1082.5|3
1652771600000|2022-05-17 07:13:20||1082.5||1082.5||1082.8||1082.5|54
1652771610000|2022-05-17 07:13:30|1084|1082.8|1084.8|1083.3|1084.8|1083.5|1084|1082.8|19
1652771620000|2022-05-17 07:13:40|1084.5|1083|1084.8|1083|1084.8|1083.3|1084.5|1083|0
1652771630000|2022-05-17 07:13:50|1084.5|1082.8|1085.5|1083.5|1085.5|1083.5|1084.5|1082.8|7
1652771640000|2022-05-17 07:14:00|1085|1083.3|1085.5|1084|1085.5|1084|1084.8|1083.3|10
1652771650000|2022-05-17 07:14:10|||||||||19
1652771660000|2022-05-17 07:14:20|1085.3|1083.5|1085.3|1083.8|1085.5|1084|1085|1083.5|16
1652771670000|2022-05-17 07:14:30|1085.5|1084|1085.3|1083.5|1085.5|1084|1085|1083.3|24
1652771680000|2022-05-17 07:14:40|1085||1085.3||1085.3||1085||0
1652771690000|2022-05-17 07:14:50|1084.8|1083.8|1085|1083.5|1085|1083.8|1084.8|1083.3|2
1652771700000|2022-05-17 07:15:00|1084.8|1083.3|1085|1083.5|1085|1083.5|1084.5|1083|13
1652771710000|2022-05-17 07:15:10|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.3|1082.8|1
1652771720000|2022-05-17 07:15:20|1084.5|1083|1084.8|1083.3|1084.8|1083.3|1084.5|1083|0
1652771730000|2022-05-17 07:15:30|1085|1083.5|1085|1083.3|1085|1083.5|1084.8|1083.3|0
1652771740000|2022-05-17 07:15:40|1084.5|1082.8|1084.5|1082.8|1084.5|1083|1084.3|1082.8|3
1652771750000|2022-05-17 07:15:50|1084.3|1083|1084.5|1083|1084.5|1083|1084.3|1083|0
1652771760000|2022-05-17 07:16:00|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083.3|0
1652771780000|2022-05-17 07:16:20|1084.8|1083|1084.5|1083|1084.8|1083|1084.5|1082.8|0
1652771790000|2022-05-17 07:16:30|1084.8|1083.3|1084.8|1083|1084.8|1083.3|1084.5|1082.8|3
1652771800000|2022-05-17 07:16:40|1085|1083.3|1085|1083.5|1085|1083.5|1085|1083.3|2
1652771810000|2022-05-17 07:16:50|1085.3|1083.3|1084.5|1082.8|1085.3|1083.3|1084.5|1082.8|1
1652771820000|2022-05-17 07:17:00|1084.3||1084.5||1084.5||1084.3||0
1652771830000|2022-05-17 07:17:10|1084.3||1084.3||1084.3||1084.3||0
1652771840000|2022-05-17 07:17:20|1084.5|1083.3|1085.3|1083.8|1085.3|1083.8|1084.5|1083.3|2
1652771850000|2022-05-17 07:17:30|1085|1083.5|1085.3|1083.5|1085.3|1083.8|1085|1083.3|5
1652771860000|2022-05-17 07:17:40|1085|1083.3|1085.3|1083.5|1085.3|1083.5|1085|1083.3|20
1652771870000|2022-05-17 07:17:50||1083.8||1083.5||1083.8||1083.5|2
1652771880000|2022-05-17 07:18:00|1084.8|1083.8|1084.8|1083|1085|1083.8|1084.5|1083|19
1652771890000|2022-05-17 07:18:10||1083.3||1083||1083.3||1083|3
1652771900000|2022-05-17 07:18:20|1085|1083.3|1085|1083.5|1085|1083.5|1085|1083.3|21
1652771910000|2022-05-17 07:18:30|1085.3|1083.8|1085.5|1084|1085.5|1084|1085.3|1083.5|2
1652771920000|2022-05-17 07:18:40|1085.8|1084.3|1085|1083.3|1085.8|1084.3|1085|1083.3|3
1652771930000|2022-05-17 07:18:50|1084.8|1083|1085.5|1083.8|1085.5|1084|1084.8|1083|12
1652771940000|2022-05-17 07:19:00|1085.3|1083.5|1085.5|1083.8|1085.5|1084|1085.3|1083.5|1
1652771950000|2022-05-17 07:19:10|||||||||1
1652771960000|2022-05-17 07:19:20|1085.3|1083.5|1084.5|1083|1085.3|1083.5|1084.5|1083|1
1652771970000|2022-05-17 07:19:30|1084.8||1084.8||1084.8||1084.8||2
1652771980000|2022-05-17 07:19:40|1085|1083.5|1085|1083.5|1085|1083.5|1084.8|1083|0
1652771990000|2022-05-17 07:19:50|1085.3|1083.8|1085.5|1083.8|1085.5|1084|1085.3|1083.8|0
1652772000000|2022-05-17 07:20:00|1085.3|1084|1085|1083.5|1085.3|1084|1085|1083.3|2
1652772010000|2022-05-17 07:20:10|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|2
1652772030000|2022-05-17 07:20:30|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|3
1652772040000|2022-05-17 07:20:40|1085.5||1085.8||1085.8||1085.5||0
1652772050000|2022-05-17 07:20:50|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|4
1652772060000|2022-05-17 07:21:00|1085.3|1083.8|1085.3|1083.5|1085.3|1083.8|1085.3|1083.5|0
1652772070000|2022-05-17 07:21:10||1083.8||1083.5||1083.8||1083.5|4
1652772080000|2022-05-17 07:21:20|1085|1083|1084.8|1083.3|1085|1083.3|1084.8|1083|2
1652772090000|2022-05-17 07:21:30|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.5|11
1652772100000|2022-05-17 07:21:40|1085|1083.5|1085|1083.5|1085.3|1083.8|1085|1083.5|0
1652772130000|2022-05-17 07:22:10|1084.8|1083.3|1084.3|1082.8|1084.8|1083.3|1084.3|1082.8|2
1652772140000|2022-05-17 07:22:20||1082.5||1082.8||1082.8||1082.5|1
1652772150000|2022-05-17 07:22:30|1084.5|1082.5|1085|1083.3|1085.3|1083.5|1084.5|1082.5|2
1652772160000|2022-05-17 07:22:40|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|69
1652772180000|2022-05-17 07:23:00|1085|1083.3|1085.3|1083.5|1085.3|1083.5|1085|1083.3|3
1652772190000|2022-05-17 07:23:10|1085.5|1083.8|1085.5|1084|1085.5|1084|1085.5|1083.5|3
1652772200000|2022-05-17 07:23:20||1083.8||1083.8||1084||1083.8|1
1652772210000|2022-05-17 07:23:30|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1085|1083.5|1
1652772220000|2022-05-17 07:23:40|1085|1083.3|1084.5|1083|1085|1083.3|1084.3|1082.8|2
1652772230000|2022-05-17 07:23:50|1084.8||1084.8||1084.8||1084.8||0
1652772240000|2022-05-17 07:24:00|1084.5|1082.8|1084.5|1083|1084.5|1083|1084.3|1082.8|3
1652772250000|2022-05-17 07:24:10|1084|1082.5|1084.3|1082.5|1084.5|1082.8|1084|1082.5|0
1652772260000|2022-05-17 07:24:20|1084|1082|1084|1082.5|1084|1082.5|1083.8|1082|0
1652772270000|2022-05-17 07:24:30|1084.3|1082.3|1083|1081.3|1084.3|1082.3|1082.8|1081.3|8
1652772280000|2022-05-17 07:24:40|1082.8|1081.5|1082.8|1081.3|1083.3|1081.5|1082.8|1081.3|10
1652772290000|2022-05-17 07:24:50||1081||1081||1081||1081|0
1652772300000|2022-05-17 07:25:00|1082.5|1080.8|1083|1081.3|1083|1081.3|1082.3|1080.8|3
1652772310000|2022-05-17 07:25:10|1082.8|1081|1083|1081.5|1083|1081.5|1082.8|1081|0
1652772320000|2022-05-17 07:25:20|1083.3|1081.8|1083|1081.5|1083.3|1081.8|1083|1081.3|4
1652772330000|2022-05-17 07:25:30|1083.5|1082|1082.8|1081|1083.5|1082|1082.8|1081|1
1652772340000|2022-05-17 07:25:40|1082.5|1081.3|1082.8|1081.3|1082.8|1081.3|1082.5|1081.3|0
1652772360000|2022-05-17 07:26:00|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1080.8|0
1652772370000|2022-05-17 07:26:10|1082.8|1081.3|1083.3|1081.8|1083.3|1081.8|1082.8|1081.3|4
1652772380000|2022-05-17 07:26:20|1083|1081.5|1083.3|1081.5|1083.3|1081.8|1083|1081.5|0
1652772390000|2022-05-17 07:26:30||1081.8||1081.5||1081.8||1081.5|0
1652772400000|2022-05-17 07:26:40|1083|1081.3|1082.8|1081.3|1083|1081.3|1082.3|1081|2
1652772410000|2022-05-17 07:26:50|1082.5|1081|1082.8|1081|1082.8|1081|1082.5|1081|1
1652772420000|2022-05-17 07:27:00|1082.3|1080.8|1082|1080.5|1082.5|1081|1082|1080.5|4
1652772430000|2022-05-17 07:27:10|1082.3|1080.3|1082.5|1080.8|1082.5|1081|1081.8|1080.3|12
1652772440000|2022-05-17 07:27:20|1083|1081|1083|1081.5|1083|1081.5|1083|1080.8|0
1652772450000|2022-05-17 07:27:30|1083.3|1081.3|1082.8|1081.3|1083.3|1081.3|1082.8|1081.3|1
1652772460000|2022-05-17 07:27:40|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|4
1652772470000|2022-05-17 07:27:50|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1080.8|1
1652772480000|2022-05-17 07:28:00|1083|1080.5|1082|1080.5|1083|1081.3|1082|1080.5|3
1652772490000|2022-05-17 07:28:10|1082.3|1080.8|1082|1080.5|1082.3|1080.8|1082|1080.3|0
1652772500000|2022-05-17 07:28:20|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|1082.3|1080.5|0
1652772510000|2022-05-17 07:28:30|1082.3|1080.5|1082.3|1080.8|1082.3|1080.8|1082.3|1080.5|3
1652772520000|2022-05-17 07:28:40|1082|1080.5|1082|1080.5|1082.3|1080.8|1082|1080.5|0
1652772530000|2022-05-17 07:28:50|1082.5|1080.3|1082.3|1080.8|1082.5|1081|1082.3|1080.3|0
1652772540000|2022-05-17 07:29:00|1082.5|1080.5|1082.5|1081|1082.5|1081|1082.5|1080.5|1
1652772550000|2022-05-17 07:29:10|1082.3|1080.8|1082.5|1081|1082.5|1081|1082.3|1080.8|0
1652772560000|2022-05-17 07:29:20|1082.3|1080.8|1082.3|1081|1082.5|1081|1082.3|1080.8|6
1652772570000|2022-05-17 07:29:30|1082|1080.8|1081.8|1080.5|1082|1081|1081.8|1080.3|16
1652772580000|2022-05-17 07:29:40|1081.5|1080.3|1081.5|1080|1081.8|1080.3|1081.5|1080|6
1652772590000|2022-05-17 07:29:50|1081.8|1080.3|1082|1080.5|1082.3|1080.8|1081.8|1080.3|3
1652772600000|2022-05-17 07:30:00|1081.8|1080|1080.8|1079|1081.8|1080.3|1080.5|1078.8|10
1652772610000|2022-05-17 07:30:10|1080.5|1078.8|1079.8|1078.3|1080.5|1078.8|1079.8|1078.3|5
1652772620000|2022-05-17 07:30:20|1080|1077.5|1079|1077.3|1080|1077.5|1079|1077.3|5
1652772630000|2022-05-17 07:30:30|1079.3|1077.5|1079.8|1078|1079.8|1078.3|1079.3|1077.5|6
1652772640000|2022-05-17 07:30:40|1080.3|1078.5|1080.5|1079|1080.5|1079|1080.3|1078.5|4
1652772650000|2022-05-17 07:30:50|1080|1078.3|1080.5|1078.8|1080.5|1078.8|1080|1078.3|3
1652772660000|2022-05-17 07:31:00|1080.3|1078.5|1080.3|1078.8|1080.3|1078.8|1080|1078.3|2
1652772670000|2022-05-17 07:31:10|1080.5|1079|1080.5|1078.8|1080.5|1079|1080.5|1078.8|3
1652772680000|2022-05-17 07:31:20|1080.3|1078.5|1080|1078.5|1080.3|1078.5|1080|1078.5|0
1652772690000|2022-05-17 07:31:30|1080.3|1078.8|1079.5|1077.8|1080.3|1078.8|1079.3|1077.8|5
1652772700000|2022-05-17 07:31:40|1079.3|1078|1079.3|1077.8|1079.5|1078|1079.3|1077.8|0
1652772710000|2022-05-17 07:31:50|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.3|1078.5|6
1652772720000|2022-05-17 07:32:00|1080.8|1079.3|1081.5|1079.8|1081.5|1079.8|1080.8|1079.3|4
1652772730000|2022-05-17 07:32:10|1080.5|1078.8|1080.5|1078.8|1080.8|1079|1080.5|1078.8|3
1652772740000|2022-05-17 07:32:20|1080.3|1078.5|1080|1078.3|1080.3|1078.5|1079.8|1078.3|0
1652772750000|2022-05-17 07:32:30|1079.8|1078|1079.8|1078|1079.8|1078|1079.8|1078|0
1652772760000|2022-05-17 07:32:40|1079.5|1077.8|1079.3|1077.5|1079.8|1077.8|1079.3|1077.5|0
1652772770000|2022-05-17 07:32:50|1080.3|1077.8|1080.3|1078.8|1080.3|1078.8|1080.3|1077.8|4
1652772780000|2022-05-17 07:33:00|1080.5|1079|1080.8|1079|1080.8|1079.3|1080.5|1079|1
1652772790000|2022-05-17 07:33:10|1080.3|1078.5|1080.5|1079|1080.5|1079|1080.3|1078.5|7
1652772800000|2022-05-17 07:33:20|1080.3|1079.5|1081.5|1079.8|1081.5|1079.8|1080.3|1079.5|1
1652772810000|2022-05-17 07:33:30|1081.3|1079.5|1081|1079|1081.5|1079.8|1081|1079|6
1652772820000|2022-05-17 07:33:40|1080.8|1079.3|1080.8|1079.3|1081|1079.3|1080.8|1079|1
1652772830000|2022-05-17 07:33:50|1081|1079|1080.8|1079.3|1081|1079.3|1080.5|1079|1
1652772840000|2022-05-17 07:34:00|1081.5|1080|1081.5|1079.8|1081.8|1080.3|1081|1079.3|16
1652772860000|2022-05-17 07:34:20|1081.3|1079.5|1080.5|1078.8|1081.3|1079.5|1080.3|1078.5|18
1652772880000|2022-05-17 07:34:40|1080|1078.5|1079.8|1078.3|1080.3|1078.5|1079.8|1078.3|7
1652772890000|2022-05-17 07:34:50|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|9
1652772900000|2022-05-17 07:35:00|1080|1078.3|1079.8|1078|1080|1078.3|1079.3|1077.8|28
1652772910000|2022-05-17 07:35:10|1079.5|1077.5|1079.3|1077.5|1079.5|1077.8|1079.3|1077.5|2
1652772920000|2022-05-17 07:35:20|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.3|1077.8|2
1652772930000|2022-05-17 07:35:30|1080|1078.3|1080|1078.3|1080|1078.3|1080|1078.3|1
1652772940000|2022-05-17 07:35:40|1079.8|1078|1079.5|1077.8|1079.8|1078|1079.5|1077.8|2
1652772950000|2022-05-17 07:35:50|1079.3||1079.3||1079.3||1079.3||0
1652772960000|2022-05-17 07:36:00|1079.5||1079.5||1079.5||1079.3||0
1652772970000|2022-05-17 07:36:10|1079.3|1078|1079.8|1078|1079.8|1078|1079.3|1078|0
1652772980000|2022-05-17 07:36:20|1079.5|1078.3|1080|1078.5|1080|1078.5|1079.5|1078.3|0
1652772990000|2022-05-17 07:36:30|1080.5|1078.3|1080.8|1079|1080.8|1079|1080.5|1078.3|19
1652773000000|2022-05-17 07:36:40||1079.3||1079.3||1079.3||1079.3|4
1652773010000|2022-05-17 07:36:50|1081|1079.5|1081.8|1080|1081.8|1080|1081|1079.5|9
1652773020000|2022-05-17 07:37:00|1081.5|1079.5|1080.8|1079.3|1081.5|1079.5|1080.8|1079.3|6
1652773030000|2022-05-17 07:37:10|1080.5|1079|1081.3|1079.8|1081.3|1079.8|1080.5|1079|9
1652773040000|2022-05-17 07:37:20|1081.8|1080|1081.8|1080.3|1082.5|1080.8|1081.5|1080|7
1652773050000|2022-05-17 07:37:30|1082.3|1080.5|1082.5|1080.8|1082.5|1081|1082.3|1080.5|6
1652773060000|2022-05-17 07:37:40|1082.8|1081|1083.3|1081.5|1083.3|1081.8|1082.8|1081|12
1652773070000|2022-05-17 07:37:50|1083|1081.3|1083|1081.3|1083|1081.3|1082.8|1081.3|1
1652773080000|2022-05-17 07:38:00|1082.8|1081|1083|1081.3|1083|1081.3|1082.8|1081|0
1652773090000|2022-05-17 07:38:10|1082.8|1081|1082.5|1081|1082.8|1081|1082.5|1081|0
1652773100000|2022-05-17 07:38:20|1082.8|1081.3|1083|1081.3|1083|1081.3|1082.8|1081.3|0
1652773110000|2022-05-17 07:38:30|1082.8|1081|1083|1081.5|1083|1081.5|1082.8|1081|0
1652773120000|2022-05-17 07:38:40|1083.3|1082|1083.8|1082.3|1083.8|1082.3|1083|1081.5|2
1652773130000|2022-05-17 07:38:50|1083.5|1082|1083.5|1081.8|1083.5|1082|1083.5|1081.8|0
1652773140000|2022-05-17 07:39:00|1084|1082|1084.3|1082.5|1084.5|1083|1084|1082|12
1652773150000|2022-05-17 07:39:10|1084.5|1082.8|1085.3|1083.5|1085.3|1083.5|1084.5|1082.8|5
1652773160000|2022-05-17 07:39:20|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.3|1083.8|9
1652773170000|2022-05-17 07:39:30|||||||||1
1652773180000|2022-05-17 07:39:40|1085|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.5|12
1652773190000|2022-05-17 07:39:50|1085.3|1083.8|1085.3|1083.8|1085.5|1083.8|1085.3|1083.8|4
1652773200000|2022-05-17 07:40:00|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1084.5|1083.3|5
1652773210000|2022-05-17 07:40:10|1084.5|1083|1085|1083.5|1085|1083.5|1084.5|1083|5
1652773220000|2022-05-17 07:40:20|1084.8|1083|1085|1083.3|1085|1083.5|1084.8|1083|1
1652773230000|2022-05-17 07:40:30|1084.8|1083.5|1084.5|1083|1084.8|1083.5|1084.5|1083|2
1652773240000|2022-05-17 07:40:40|1084.3|1082.8|1084|1082.3|1084.3|1082.8|1083.5|1082|7
1652773250000|2022-05-17 07:40:50|1084.5|1082.5|1084.5|1082.8|1084.5|1083|1084|1082.5|6
1652773260000|2022-05-17 07:41:00|1084.8|1083|1084.5|1083|1085|1083|1084.5|1083|0
1652773270000|2022-05-17 07:41:10|1085|1083.3|1085|1083.5|1085|1083.5|1085|1083.3|2
1652773280000|2022-05-17 07:41:20|1085.5|1083.8|1084.8|1083|1085.5|1083.8|1084.8|1083|3
1652773290000|2022-05-17 07:41:30|1084.3|1082.8|1084.5|1082.8|1084.5|1082.8|1084|1082.5|5
1652773300000|2022-05-17 07:41:40|1084.3||1084.3||1084.3||1084.3||0
1652773310000|2022-05-17 07:41:50|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.5|1082.3|4
1652773320000|2022-05-17 07:42:00|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|5
1652773330000|2022-05-17 07:42:10|1084|1082.5|1084.3|1082.5|1084.5|1082.8|1084|1082.5|9
1652773340000|2022-05-17 07:42:20|1084|1082.3|1083.8|1082.3|1084|1082.3|1083.5|1082|7
1652773350000|2022-05-17 07:42:30|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1652773360000|2022-05-17 07:42:40|1083.3|1081.8|1083.3|1081.5|1083.3|1081.8|1083.3|1081.5|3
1652773370000|2022-05-17 07:42:50|1083|1081.8|1083|1081.5|1083|1081.8|1083|1081.5|0
1652773380000|2022-05-17 07:43:00|1082.8|1081.8|1083.3|1081.5|1083.3|1081.8|1082.8|1081.3|2
1652773390000|2022-05-17 07:43:10||1081.8||1081.8||1081.8||1081.8|0
1652773400000|2022-05-17 07:43:20|1083|1082|1083.3|1081.8|1083.3|1082|1083|1081.8|8
1652773410000|2022-05-17 07:43:30|1084|1082|1084.5|1082.8|1084.5|1082.8|1084|1081.8|1
1652773430000|2022-05-17 07:43:50|1083.8|1082.3|1083.3|1082|1083.8|1082.3|1083.3|1082|13
1652773440000|2022-05-17 07:44:00||1081.8||1081.8||1081.8||1081.8|8
1652773450000|2022-05-17 07:44:10|1083|1081.5|1083|1081.5|1083.3|1081.8|1083|1081.3|6
1652773460000|2022-05-17 07:44:20|1083.3|1081.8|1083.8|1082|1084|1082.3|1083.3|1081.8|12
1652773470000|2022-05-17 07:44:30|1083.5|1081.5|1083.3|1081.5|1083.5|1081.5|1083.3|1081.5|1
1652773480000|2022-05-17 07:44:40|1082.8|1081.3|1082.5|1081.3|1083|1081.5|1082.5|1081.3|18
1652773490000|2022-05-17 07:44:50|1082.8|1081|1082.8|1081.3|1082.8|1081.3|1082.8|1081|7
1652773500000|2022-05-17 07:45:00|1083.5|1081.8|1083|1081.3|1083.8|1082|1082.8|1081.3|1
1652773510000|2022-05-17 07:45:10|1082.8|1081.5|1083.5|1081.8|1083.5|1081.8|1082.8|1081.3|1
1652773520000|2022-05-17 07:45:20|1082.8|1082|1082.8|1081.3|1082.8|1082|1082.8|1081.3|15
1652773530000|2022-05-17 07:45:30||1081.5||1081.5||1081.5||1081.5|0
1652773540000|2022-05-17 07:45:40||1081.3||1081.5||1081.5||1081.3|13
1652773550000|2022-05-17 07:45:50|1083.5|1081.3|1083.5|1081.8|1084.3|1082.5|1083.5|1081.3|6
1652773560000|2022-05-17 07:46:00|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1081.8|0
1652773570000|2022-05-17 07:46:10|1083.5|1081.8|1083.5|1082|1083.5|1082|1083|1081.5|5
1652773580000|2022-05-17 07:46:20|1083.3|1081.8|1083.3|1081.5|1083.3|1081.8|1083.3|1081.5|0
1652773590000|2022-05-17 07:46:30|1083|1081.3|1082.8|1081.3|1083|1081.3|1082.8|1081.3|0
1652773600000|2022-05-17 07:46:40|1082.5|1080.8|1083|1081.5|1083.3|1081.5|1082.5|1080.8|2
1652773610000|2022-05-17 07:46:50|1083.3|1081.8|1084.3|1082.5|1084.3|1082.5|1083|1081.8|9
1652773620000|2022-05-17 07:47:00|1084|1082.3|1083.3|1081.8|1084|1082.3|1083.3|1081.8|9
1652773630000|2022-05-17 07:47:10|1082.8|1081.3|1082.3|1080.8|1082.8|1081.3|1082.3|1080.8|2
1652773640000|2022-05-17 07:47:20|1082|1080.5|1081.5|1080|1082|1080.8|1081.5|1080|6
1652773650000|2022-05-17 07:47:30|1082|1080.3|1081.8|1080.3|1082.5|1081|1081.3|1079.8|10
1652773660000|2022-05-17 07:47:40|1081.5|1080|1081.3|1079.5|1081.5|1080|1081.3|1079.5|5
1652773670000|2022-05-17 07:47:50|1081.5|1079.8|1080.8|1079.3|1081.5|1079.8|1080.8|1079|12
1652773680000|2022-05-17 07:48:00|1081.5|1079.5|1081.5|1079.8|1081.5|1080|1081.3|1079.5|18
1652773690000|2022-05-17 07:48:10|1082|1080|1081.5|1079.8|1082|1080.3|1081.5|1079.8|1
1652773700000|2022-05-17 07:48:20||1080||1079.8||1080||1079.8|0
1652773710000|2022-05-17 07:48:30|1081.3|1080|1081.8|1080|1081.8|1080|1081.3|1080|0
1652773720000|2022-05-17 07:48:40|1082|1080.3|1082|1080.3|1082|1080.3|1082|1080.3|0
1652773730000|2022-05-17 07:48:50|1081.8|1079.8|1081.5|1079.8|1081.8|1079.8|1081.5|1079.8|0
1652773740000|2022-05-17 07:49:00|1081.8|1080|1082|1080.3|1082|1080.3|1081.8|1080|0
1652773750000|2022-05-17 07:49:10|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|1082.3|1080.3|13
1652773760000|2022-05-17 07:49:20|1084|1082|1083.8|1081.8|1084.5|1082.5|1083.8|1081.8|29
1652773770000|2022-05-17 07:49:30|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|1083.5|1081.5|0
1652773780000|2022-05-17 07:49:40|1083.3|1081.8|1084|1082.3|1084|1082.3|1083.3|1081.8|1
1652773790000|2022-05-17 07:49:50|1083.8|1082|1083.3|1081.3|1083.8|1082|1083.3|1081.3|4
1652773800000|2022-05-17 07:50:00|1083.5|1081.5|1083.3|1081.5|1083.8|1082|1083|1081.5|1
1652773810000|2022-05-17 07:50:10|1083.8|1082|1083|1081.3|1084.3|1082.5|1083|1081.3|6
1652773820000|2022-05-17 07:50:20|1083.3|1081.5|1083.5|1081.8|1083.5|1081.8|1083.3|1081.5|2
1652773830000|2022-05-17 07:50:30|1083|1081.3|1083|1081.3|1083|1081.3|1082.5|1081|3
1652773840000|2022-05-17 07:50:40|1083.3|1081.5|1084.3|1082.3|1084.5|1082.8|1083.3|1081.5|34
1652773850000|2022-05-17 07:50:50||1082.5||1082.5||1082.5||1082.5|0
1652773860000|2022-05-17 07:51:00|1084|1082.8|1083.8|1082|1084|1082.8|1083.8|1082|0
1652773870000|2022-05-17 07:51:10|1084|1082.3|1083.5|1082|1084|1082.3|1083.5|1082|6
1652773880000|2022-05-17 07:51:20|||||||||2
1652773890000|2022-05-17 07:51:30|1083.3|1081.8|1083.3|1081.8|1083.5|1082|1083.3|1081.8|15
1652773900000|2022-05-17 07:51:40|1083.5|1082.3|1083.8|1082|1084.5|1082.8|1083.5|1082|1
1652773910000|2022-05-17 07:51:50|1083.5||1083.5||1083.5||1083.5||0
1652773920000|2022-05-17 07:52:00|1083.3|1081.5|1083.8|1082|1083.8|1082.3|1083|1081.5|12
1652773930000|2022-05-17 07:52:10|1083.3|1081.8|1082.8|1081.3|1083.3|1081.8|1082.5|1081|27
1652773940000|2022-05-17 07:52:20|1082.5|1081|1082.5|1081|1082.8|1081|1082.5|1081|3
1652773950000|2022-05-17 07:52:30|1082.3|1080.8|1083.3|1081.5|1083.3|1081.8|1082.3|1080.8|18
1652773960000|2022-05-17 07:52:40|1083|1081.3|1082.8|1081|1083|1081.3|1082.8|1081|0
1652773970000|2022-05-17 07:52:50|1082.5|1081.3|1082.3|1080.8|1082.5|1081.3|1082.3|1080.8|3
1652773980000|2022-05-17 07:53:00|1082.5|1081.3|1082.5|1080.8|1083|1081.3|1082.5|1080.8|0
1652773990000|2022-05-17 07:53:10|1082.8|1081|1082.5|1080.8|1082.8|1081.3|1082.3|1080.5|2
1652774000000|2022-05-17 07:53:20|1083.3|1081.5|1083.5|1081.8|1083.5|1081.8|1083.3|1081.5|10
1652774010000|2022-05-17 07:53:30|1083.8|1082|1083.5|1081.8|1083.8|1082|1083.5|1081.8|0
1652774020000|2022-05-17 07:53:40|1083.8|1082|1083.3|1081.5|1083.8|1082|1083.3|1081.5|0
1652774030000|2022-05-17 07:53:50|1083.5|1081.8|1083.3|1081.8|1083.5|1081.8|1083.3|1081.8|1
1652774040000|2022-05-17 07:54:00|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1652774050000|2022-05-17 07:54:10|1083.3|1081.5|1082.5|1081|1083.3|1081.5|1082.5|1081|12
1652774060000|2022-05-17 07:54:20|1082|1080.8|1082.3|1080.5|1082.3|1080.8|1082|1080.3|25
1652774070000|2022-05-17 07:54:30|1081.8|1080.3|1083|1081.3|1083|1081.3|1081.8|1080.3|31
1652774080000|2022-05-17 07:54:40|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|3
1652774090000|2022-05-17 07:54:50|1083.8|1082.3|1084.3|1082.5|1084.3|1082.5|1083.8|1082.3|29
1652774100000|2022-05-17 07:55:00|1082.8|1082.3|1081.5|1079.8|1082.8|1082.3|1081.5|1079.8|11
1652774110000|2022-05-17 07:55:10|1081.8|1080|1081.8|1080.3|1082.3|1080.3|1081.8|1080|2
1652774120000|2022-05-17 07:55:20|1082|1079.8|1081.5|1079.8|1082|1079.8|1081.5|1079.8|4
1652774130000|2022-05-17 07:55:30|1080.8|1079.5|1081|1079.3|1081|1079.5|1080.8|1079|3
1652774140000|2022-05-17 07:55:40|1080.8|1079|1080.8|1079|1080.8|1079|1080.8|1079|2
1652774150000|2022-05-17 07:55:50|1081.5|1079.5|1080.8|1079.3|1081.5|1079.8|1080.8|1079.3|16
1652774160000|2022-05-17 07:56:00|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|4
1652774170000|2022-05-17 07:56:10|1080.8|1078.8|1080.8|1079.3|1080.8|1079.3|1080.8|1078.8|3
1652774180000|2022-05-17 07:56:20|1081|1079|1081|1079.3|1081|1079.3|1081|1079|1
1652774190000|2022-05-17 07:56:30|1080.8|1079|1080.8|1079.3|1080.8|1079.3|1080.8|1079|2
1652774200000|2022-05-17 07:56:40|1080|1078.8|1079.8|1078.3|1080|1078.8|1079.8|1078.3|30
1652774210000|2022-05-17 07:56:50|1079.5|1078|1079.3|1078|1079.5|1078|1079.3|1077.8|6
1652774220000|2022-05-17 07:57:00|1079.5|1077.8|1079.5|1078.3|1079.5|1078.3|1079.3|1077.8|2
1652774230000|2022-05-17 07:57:10|1079.3|1077.8|1078.8|1077.3|1079.3|1077.8|1078.8|1077|12
1652774240000|2022-05-17 07:57:20|1078.5|1076.8|1078.8|1077.3|1078.8|1077.3|1078.5|1076.8|0
1652774250000|2022-05-17 07:57:30|1078.5|1077|1078.5|1077.3|1078.5|1077.3|1078.5|1077|1
1652774260000|2022-05-17 07:57:40|1078.8|1077|1079|1077.5|1079|1077.5|1078.8|1077|3
1652774270000|2022-05-17 07:57:50|1079.3|1077.8|1079|1077.5|1079.5|1077.8|1079|1077.5|3
1652774280000|2022-05-17 07:58:00|1079.3|1077.8|1079|1077.3|1079.3|1077.8|1079|1077.3|2
1652774290000|2022-05-17 07:58:10|1079.3|1077.5|1079|1077.5|1079.3|1077.5|1079|1077.3|0
1652774300000|2022-05-17 07:58:20|1079.3|1077.8|1079.3|1077.5|1079.3|1077.8|1079.3|1077.5|1
1652774310000|2022-05-17 07:58:30|1079|1078|1079.5|1078|1079.5|1078|1079|1078|6
1652774320000|2022-05-17 07:58:40|1079.3|1077.8|1079|1077.8|1079.5|1078|1079|1077.8|9
1652774330000|2022-05-17 07:58:50||1077.5||1077.5||1077.5||1077.5|22
1652774340000|2022-05-17 07:59:00|1078.8|1077.3|1079|1077.5|1079|1077.5|1078.8|1077.3|7
1652774350000|2022-05-17 07:59:10|||||||||8
1652774360000|2022-05-17 07:59:20|1079.5|1077.8|1079.3|1077.5|1079.5|1077.8|1079.3|1077.5|7
1652774380000|2022-05-17 07:59:40|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.3|1077.8|0
1652774390000|2022-05-17 07:59:50|1079.3||1079.5||1079.5||1079.3||4
1652774400000|2022-05-17 08:00:00|1079.3|1078.5|1079.5|1077.8|1080|1078.5|1079.3|1077.8|51
1652774410000|2022-05-17 08:00:10|1078.8|1077.5|1079.3|1077.8|1079.3|1077.8|1078.5|1077.3|17
1652774420000|2022-05-17 08:00:20|1079.8|1078|1080|1078.3|1080|1078.3|1079.8|1078|4
1652774430000|2022-05-17 08:00:30|1079.8|1078.5|1079.8|1078|1079.8|1078.5|1079.8|1078|23
1652774440000|2022-05-17 08:00:40|1080|1078.3|1080|1078.5|1080|1078.5|1080|1078.3|3
1652774450000|2022-05-17 08:00:50|1079.8|1078.3|1080|1078.5|1080|1078.5|1079.8|1078.3|16
1652774460000|2022-05-17 08:01:00|1079.8|1078.8|1080|1078.5|1080|1078.8|1079.8|1078.5|51
1652774470000|2022-05-17 08:01:10|1079.8|1078.3|1079.8|1078.3|1079.8|1078.8|1079.8|1078.3|13
1652774480000|2022-05-17 08:01:20|1079.5|1078.5|1080|1078.5|1080|1078.8|1079.5|1078.5|11
1652774490000|2022-05-17 08:01:30||1078.3||1078.5||1078.8||1078.3|11
1652774500000|2022-05-17 08:01:40|1079.5|1078.3|1079.8|1078.3|1079.8|1078.5|1079.5|1078.3|6
1652774520000|2022-05-17 08:02:00|1079.5|1078|1080|1078.3|1080|1078.3|1079.5|1078|3
1652774530000|2022-05-17 08:02:10||1078.5||1078.5||1078.8||1078.3|15
1652774540000|2022-05-17 08:02:20|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|5
1652774550000|2022-05-17 08:02:30|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|3
1652774560000|2022-05-17 08:02:40|1079.3||1079.3||1079.3||1079.3||6
1652774570000|2022-05-17 08:02:50|1079.5|1077.8|1079.3|1077.8|1079.5|1077.8|1079.3|1077.5|1
1652774580000|2022-05-17 08:03:00|1079.5|1078.3|1080|1078.3|1080|1078.3|1079.5|1078.3|8
1652774600000|2022-05-17 08:03:20||1078.5||1078.5||1078.8||1078.3|22
1652774610000|2022-05-17 08:03:30|1080.3|1078.3|1080.3|1078.5|1080.3|1078.5|1080.3|1078.3|13
1652774620000|2022-05-17 08:03:40||1079||1078.5||1079||1078.5|20
1652774630000|2022-05-17 08:03:50|1080|1078.3|1079.5|1077.8|1080|1078.3|1079.5|1077.8|0
1652774640000|2022-05-17 08:04:00|1080|1078.3|1080|1078.5|1080|1078.8|1079.8|1078|17
1652774650000|2022-05-17 08:04:10||1078.8||1078.5||1078.8||1078.5|1
1652774660000|2022-05-17 08:04:20|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1
1652774670000|2022-05-17 08:04:30||1079||1078.8||1079||1078.8|11
1652774680000|2022-05-17 08:04:40||1079||1079||1079||1078.8|55
1652774690000|2022-05-17 08:04:50|1080.5|1079.8|1082.3|1080.5|1082.3|1080.5|1080.5|1079.8|60
1652774700000|2022-05-17 08:05:00|1082.5|1080.8|1083.8|1081.8|1083.8|1081.8|1082.3|1080.5|11
1652774710000|2022-05-17 08:05:10|1084|1082|1084.3|1082.5|1084.3|1082.5|1084|1082|0
1652774720000|2022-05-17 08:05:20|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.3|1082.5|7
1652774730000|2022-05-17 08:05:30|1085|1083|1085|1083.3|1085|1083.3|1085|1083|1
1652774740000|2022-05-17 08:05:40|1084.8|1083|1084.8|1083|1085|1083|1084.8|1083|1
1652774750000|2022-05-17 08:05:50|1084.5||1084.8||1084.8||1084.5||4
1652774760000|2022-05-17 08:06:00|1085.3|1083.3|1085.8|1084|1086|1084|1085.3|1083.3|4
1652774770000|2022-05-17 08:06:10|1086.3|1084.3|1088|1086.3|1088|1086.3|1086.3|1084.3|8
1652774780000|2022-05-17 08:06:20|1087.8|1086.5|1088.3|1086.5|1088.3|1086.8|1087.8|1086.5|2
1652774790000|2022-05-17 08:06:30|1087.5|1086|1087.3|1085.8|1087.8|1086|1087.3|1085.8|13
1652774800000|2022-05-17 08:06:40|1086.5|1085|1086|1084.3|1086.5|1085|1086|1084.3|12
1652774810000|2022-05-17 08:06:50|1085.8||1085.8||1085.8||1085.8||0
1652774820000|2022-05-17 08:07:00|1086|1084.5|1086.8|1085.3|1086.8|1085.3|1086|1084.5|5
1652774830000|2022-05-17 08:07:10|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|1
1652774840000|2022-05-17 08:07:20|1086|1084.3|1086|1084.3|1086.3|1084.5|1086|1084.3|12
1652774850000|2022-05-17 08:07:30|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|1
1652774860000|2022-05-17 08:07:40|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1083.8|0
1652774870000|2022-05-17 08:07:50|1086|1084.3|1085.8|1084|1086|1084.3|1085.8|1084|2
1652774880000|2022-05-17 08:08:00|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|0
1652774890000|2022-05-17 08:08:10|1085.8|1084|1086|1084.3|1086|1084.3|1085.8|1084|1
1652774910000|2022-05-17 08:08:30|1085.8|1083.8|1085.5|1084|1085.8|1084|1085.5|1083.8|1
1652774920000|2022-05-17 08:08:40|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|0
1652774930000|2022-05-17 08:08:50|1086|1083.8|1086|1084.3|1086|1084.3|1086|1083.5|3
1652774950000|2022-05-17 08:09:10|1086.3|1084.5|1086.8|1085.3|1087|1085.3|1086.3|1084.5|5
1652774960000|2022-05-17 08:09:20|1087|1084.5|1086.3|1084.8|1087|1084.8|1086.3|1084.5|3
1652774970000|2022-05-17 08:09:30|1086.5|1085|1086.8|1085|1086.8|1085|1086.5|1085|1
1652774980000|2022-05-17 08:09:40|1087|1084.8|1086.8|1085|1087|1085|1086.5|1084.8|14
1652774990000|2022-05-17 08:09:50||1085.3||1085||1085.3||1085|1
1652775000000|2022-05-17 08:10:00||1085.3||1085||1085.3||1085|0
1652775010000|2022-05-17 08:10:10|1086.5|1085.3|1086.8|1085.3|1086.8|1085.3|1086.5|1085.3|2
1652775020000|2022-05-17 08:10:20|1087.3|1085.5|1087|1085.5|1087.3|1085.5|1087|1085.5|1
1652775030000|2022-05-17 08:10:30|1087.3|1085.8|1087.5|1086|1087.5|1086|1087|1085.8|7
1652775040000|2022-05-17 08:10:40|1087.3|1085.8|1087|1085.5|1087.3|1085.8|1087|1085.5|0
1652775050000|2022-05-17 08:10:50|1087.3|1085.8|1087.5|1085.8|1087.5|1085.8|1087.3|1085.8|3
1652775060000|2022-05-17 08:11:00||1086||1086||1086||1086|0
1652775070000|2022-05-17 08:11:10|1087.3|1086.3|1087.3|1085.8|1087.3|1086.3|1087.3|1085.5|10
1652775080000|2022-05-17 08:11:20|1087.5|1086|1087.3|1085.5|1087.5|1086|1087.3|1085.5|1
1652775090000|2022-05-17 08:11:30|1087|1085.8|1087.3|1085.8|1087.3|1085.8|1087|1085.5|4
1652775100000|2022-05-17 08:11:40|1086.8|1085.5|1086.8|1085|1086.8|1085.5|1086.8|1085|17
1652775110000|2022-05-17 08:11:50|1086|1084.5|1086.8|1085|1086.8|1085|1085.8|1084.3|20
1652775120000|2022-05-17 08:12:00|1086.5|1085.3|1086.3|1084.5|1086.5|1085.3|1086.3|1084.5|2
1652775130000|2022-05-17 08:12:10|1086|1084.3|1086.3|1084.8|1086.3|1084.8|1086|1084.3|21
1652775140000|2022-05-17 08:12:20|1086.5|1085|1086.5|1085|1086.5|1085.3|1086.5|1084.8|3
1652775150000|2022-05-17 08:12:30|1087.3|1085.3|1087.3|1085.5|1087.3|1085.5|1087.3|1085.3|6
1652775180000|2022-05-17 08:13:00||1085.8||1085.5||1085.8||1085.5|0
1652775190000|2022-05-17 08:13:10|1087||1087||1087||1087||1
1652775200000|2022-05-17 08:13:20|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.5|4
1652775210000|2022-05-17 08:13:30|1087.5|1086|1087.8|1086|1088|1086.3|1087.5|1086|21
1652775220000|2022-05-17 08:13:40|1088|1086.5|1088|1086.5|1088|1086.5|1087.8|1086.3|4
1652775230000|2022-05-17 08:13:50|1088.3|1086.8|1088.3|1086.8|1088.8|1087|1088.3|1086.8|9
1652775240000|2022-05-17 08:14:00|1088.5|1086.5|1088.3|1086.8|1088.5|1087|1088.3|1086.5|1
1652775250000|2022-05-17 08:14:10|1088.5|1087|1089|1087.3|1089.3|1087.5|1088.5|1087|5
1652775260000|2022-05-17 08:14:20|1088.8||1088.8||1088.8||1088.8||0
1652775270000|2022-05-17 08:14:30|1088.5|1087|1088.5|1086.8|1088.5|1087|1088.5|1086.8|18
1652775280000|2022-05-17 08:14:40|1088.8|1087|1088.8|1087|1088.8|1087.5|1088.8|1087|42
1652775290000|2022-05-17 08:14:50|1089|1087.3|1088.8|1087|1089|1087.3|1088.3|1087|4
1652775300000|2022-05-17 08:15:00|1089.3|1087.3|1088.5|1087|1089.3|1087.8|1088.3|1087|9
1652775320000|2022-05-17 08:15:20|1088.3|1086.8|1088|1086.5|1088.3|1086.8|1088|1086.5|3
1652775330000|2022-05-17 08:15:30|1088.3|1086.8|1087.8|1086.3|1088.3|1086.8|1087.8|1086.3|26
1652775340000|2022-05-17 08:15:40||1086.5||1086.3||1086.5||1086.3|5
1652775350000|2022-05-17 08:15:50|1087.5|1086|1087.8|1086.3|1087.8|1086.5|1087.5|1086|8
1652775360000|2022-05-17 08:16:00|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|14
1652775370000|2022-05-17 08:16:10|1088|1086.3|1087.8|1086|1088|1086.3|1087.5|1086|4
1652775380000|2022-05-17 08:16:20|1087.5|1085.8|1086.5|1085|1087.5|1085.8|1086.5|1084.8|36
1652775390000|2022-05-17 08:16:30|1087|1085.5|1087|1085.5|1087|1085.5|1086.5|1085|12
1652775400000|2022-05-17 08:16:40|1086.8|1085.3|1087|1085.3|1087|1085.3|1086.8|1085|11
1652775410000|2022-05-17 08:16:50||1085.5||1085.3||1085.5||1085.3|3
1652775420000|2022-05-17 08:17:00|1086.8|1085|1087|1085.8|1087|1085.8|1086.8|1085|4
1652775430000|2022-05-17 08:17:10|1087.5|1085.3|1088|1086|1088|1086|1087.5|1085.3|15
1652775440000|2022-05-17 08:17:20|1087.8|1086.3|1088|1086.5|1088|1086.5|1087.8|1086.3|0
1652775450000|2022-05-17 08:17:30|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|3
1652775460000|2022-05-17 08:17:40|1088.5|1086.5|1087.5|1085.8|1088.5|1086.5|1087.5|1085.8|3
1652775470000|2022-05-17 08:17:50|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|0
1652775480000|2022-05-17 08:18:00|1087.5|1085.8|1087.3|1085.8|1088|1086.3|1087.3|1085.8|9
1652775490000|2022-05-17 08:18:10|1087||1087.3||1087.3||1087||30
1652775500000|2022-05-17 08:18:20|1087.5|1086|1087.5|1085.8|1087.8|1086|1087.5|1085.8|0
1652775510000|2022-05-17 08:18:30|1087.8|1086|1087|1085.8|1087.8|1086|1087|1085.8|3
1652775520000|2022-05-17 08:18:40|1087.3|1086|1087.3|1085.8|1087.3|1086|1087.3|1085.8|14
1652775530000|2022-05-17 08:18:50|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|6
1652775540000|2022-05-17 08:19:00|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1
1652775550000|2022-05-17 08:19:10|1087.3|1086|1087.3|1085.8|1087.3|1086|1087.3|1085.8|0
1652775560000|2022-05-17 08:19:20|1087.5|1086|1087.5|1085.8|1087.5|1086|1087.5|1085.8|1
1652775570000|2022-05-17 08:19:30|1087.3|1086|1087.5|1086|1087.5|1086|1087.3|1086|0
1652775580000|2022-05-17 08:19:40|1087.8||1087.8||1087.8||1087.8||1
1652775600000|2022-05-17 08:20:00|||||||||4
1652775610000|2022-05-17 08:20:10|1088|1086.3|1087.5|1086|1088|1086.3|1087.5|1086|3
1652775620000|2022-05-17 08:20:20|1087.3|1085.8|1087.3|1085.8|1087.3|1086|1087.3|1085.8|1
1652775630000|2022-05-17 08:20:30|1087|1085.5|1087.3|1085.5|1087.8|1086|1087|1085.5|12
1652775640000|2022-05-17 08:20:40||1085.8||1085.8||1085.8||1085.8|0
1652775650000|2022-05-17 08:20:50|1086.5|1084.8|1086.5|1085.3|1086.5|1085.3|1086.3|1084.8|46
1652775660000|2022-05-17 08:21:00|1086.3|1085|1086|1084.5|1086.3|1085|1086|1084.5|22
1652775670000|2022-05-17 08:21:10|1085.8|1084.3|1086|1084.3|1086|1084.5|1085.8|1084|8
1652775680000|2022-05-17 08:21:20|1085.8|1084.5|1085.5|1084|1085.8|1084.5|1085.5|1083.8|4
1652775690000|2022-05-17 08:21:30|1085.8|1084.3|1085.8|1084|1085.8|1084.3|1085.8|1084|2
1652775700000|2022-05-17 08:21:40|1086|1084.3|1086|1084.5|1086|1084.5|1086|1084|1
1652775710000|2022-05-17 08:21:50|1085.5|1084|1085.8|1084|1085.8|1084.3|1085.5|1083.8|0
1652775720000|2022-05-17 08:22:00|1085.5|1084.3|1085.8|1084.3|1085.8|1084.3|1085.5|1084.3|2
1652775730000|2022-05-17 08:22:10||1084||1084||1084||1084|0
1652775740000|2022-05-17 08:22:20|1085.5|1084.3|1085.5|1084|1085.8|1084.3|1085.3|1083.8|11
1652775750000|2022-05-17 08:22:30|1085.3|1083.8|1085.3|1083.5|1085.5|1084|1085.3|1083.5|32
1652775760000|2022-05-17 08:22:40|1085|1083.3|1084.8|1083|1085|1083.5|1084.8|1083|11
1652775770000|2022-05-17 08:22:50|1084.5|1082.8|1084.5|1082.8|1084.5|1083|1084.3|1082.8|5
1652775780000|2022-05-17 08:23:00|1084.3|1083|1084.5|1083|1084.5|1083|1084.3|1083|27
1652775790000|2022-05-17 08:23:10|1084.3|1082.5|1084|1082.3|1084.3|1082.5|1083.8|1082.3|10
1652775800000|2022-05-17 08:23:20|1083.5|1082|1083.8|1082|1083.8|1082|1083.5|1081.8|17
1652775810000|2022-05-17 08:23:30|1085|1082.3|1084.3|1082.5|1085|1083.5|1084.3|1082|47
1652775820000|2022-05-17 08:23:40|1084|1082.3|1082|1080.5|1084|1082.3|1082|1080.3|96
1652775830000|2022-05-17 08:23:50|1081.8|1080.3|1082.3|1080.8|1082.3|1080.8|1081.8|1080|14
1652775840000|2022-05-17 08:24:00||1080.5||1080.5||1080.8||1080.5|0
1652775850000|2022-05-17 08:24:10|1082.5|1080.8|1082.5|1081|1082.5|1081|1082.5|1080.8|1
1652775860000|2022-05-17 08:24:20||1081.3||1080.8||1081.3||1080.8|25
1652775880000|2022-05-17 08:24:40||1081||1081||1081||1080.8|1
1652775890000|2022-05-17 08:24:50|1082.3|1080.8|1082.3|1080.8|1082.3|1081|1082.3|1080.5|7
1652775900000|2022-05-17 08:25:00|1082|1080.5|1082.3|1080.8|1082.3|1080.8|1082|1080.5|3
1652775910000|2022-05-17 08:25:10|1082.5|1081.3|1082.5|1081|1082.5|1081.3|1082.5|1081|13
1652775920000|2022-05-17 08:25:20|||||||||20
1652775930000|2022-05-17 08:25:30||1081.3||1081||1081.3||1081|2
1652775940000|2022-05-17 08:25:40|1082.3|1080.8|1082|1080.5|1082.5|1080.8|1082|1080.5|11
1652775950000|2022-05-17 08:25:50|1081.8|1080.3|1081.8|1080.3|1082|1080.5|1081.8|1080|8
1652775960000|2022-05-17 08:26:00|1081.5|1080|1081.8|1080.3|1081.8|1080.3|1081.5|1079.8|6
1652775970000|2022-05-17 08:26:10|1081.5|1080.5|1081.5|1080.3|1081.5|1080.5|1081.5|1080|0
1652775980000|2022-05-17 08:26:20|1081.8|1080|1081.8|1080.3|1081.8|1080.3|1081.8|1080|5
1652775990000|2022-05-17 08:26:30|1082|1080.5|1082.5|1080.8|1082.5|1080.8|1082|1080.3|3
1652776000000|2022-05-17 08:26:40||1080.5||1081||1081||1080.5|3
1652776020000|2022-05-17 08:27:00||1080.8||1080.8||1080.8||1080.8|1
1652776030000|2022-05-17 08:27:10||1081||1081||1081||1080.8|0
1652776040000|2022-05-17 08:27:20||1081.3||1081||1081.3||1081|7
1652776050000|2022-05-17 08:27:30||1081.3||1081||1081.3||1080.8|18
1652776060000|2022-05-17 08:27:40|1082.3|1081.3|1081.8|1080.3|1082.3|1081.3|1081.8|1080.3|20
1652776070000|2022-05-17 08:27:50|1081.3|1080|1081.3|1080|1081.3|1080.3|1081.3|1079.8|3
1652776080000|2022-05-17 08:28:00|1081.8|1079.8|1082|1080.5|1082|1080.5|1081.8|1079.8|6
1652776090000|2022-05-17 08:28:10|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.5|1
1652776100000|2022-05-17 08:28:20|1082|1080.5|1082.3|1080.5|1082.3|1080.5|1082|1080.3|5
1652776110000|2022-05-17 08:28:30|1081.8|1080.3|1082|1080.5|1082|1080.5|1081.8|1080|3
1652776120000|2022-05-17 08:28:40|1081.8|1080|1082|1080.3|1082|1080.3|1081.8|1080|1
1652776130000|2022-05-17 08:28:50|1082.5|1080.5|1082.5|1080.8|1082.5|1081|1082.5|1080.5|1
1652776140000|2022-05-17 08:29:00|1083.3|1081.5|1083.8|1082|1083.8|1082|1083.3|1081.5|26
1652776150000|2022-05-17 08:29:10|1083.5|1081.5|1083.3|1081.8|1083.5|1081.8|1083|1081.5|11
1652776160000|2022-05-17 08:29:20|1083.8|1082|1083.8|1082.3|1084|1082.5|1083.5|1082|5
1652776170000|2022-05-17 08:29:30|1083.5|1081.8|1083.3|1081.5|1083.5|1081.8|1083.3|1081.5|5
1652776180000|2022-05-17 08:29:40|1083|1081.3|1082.5|1080.8|1083|1081.3|1082.5|1080.8|7
1652776190000|2022-05-17 08:29:50|1083|1081|1082|1080.3|1083|1081|1082|1080.3|2
1652776200000|2022-05-17 08:30:00|1082.3|1080.5|1081.8|1080|1082.5|1080.8|1081|1079.5|31
1652776210000|2022-05-17 08:30:10|1081.5|1079.5|1081|1079.5|1081.5|1079.8|1080.8|1079.5|19
1652776220000|2022-05-17 08:30:20|1081.3||1081.3||1081.3||1081.3||8
1652776230000|2022-05-17 08:30:30|1080.5|1079|1080.5|1079|1080.5|1079.3|1080.5|1079|53
1652776240000|2022-05-17 08:30:40|1080.3|1079.3|1080|1078.5|1080.3|1079.3|1080|1078.5|37
1652776250000|2022-05-17 08:30:50|1080.3|1078.8|1080|1078.5|1080.3|1079|1079.8|1078.5|20
1652776260000|2022-05-17 08:31:00|1079.8|1078.3|1079.5|1077.5|1079.8|1078.3|1079.5|1077.5|6
1652776270000|2022-05-17 08:31:10|1079.3|1077.8|1078.8|1077.3|1079.5|1078|1078.8|1077.3|23
1652776280000|2022-05-17 08:31:20|1078.5|1077|1078.5|1077|1078.5|1077.3|1078.5|1077|7
1652776290000|2022-05-17 08:31:30|1078.3|1076.5|1078|1076.8|1078.3|1076.8|1078|1076.5|11
1652776300000|2022-05-17 08:31:40|1079.3|1076.5|1079|1077.5|1079.3|1077.5|1079|1076.5|45
1652776310000|2022-05-17 08:31:50|1078.8|1077.3|1078.8|1077|1079|1077.5|1078.8|1077|6
1652776320000|2022-05-17 08:32:00|1078.5|1076.8|1078.5|1077|1078.8|1077.3|1078.5|1076.8|10
1652776330000|2022-05-17 08:32:10|1078.8|1077.5|1079|1077.3|1079|1077.5|1078.8|1077|6
1652776340000|2022-05-17 08:32:20|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1077|1
1652776350000|2022-05-17 08:32:30|1078.5|1076.8|1078.5|1077|1078.5|1077|1078.3|1076.5|12
1652776360000|2022-05-17 08:32:40|1079|1076.8|1079.3|1077.8|1079.5|1077.8|1079|1076.8|26
1652776370000|2022-05-17 08:32:50|1079.5|1077.5|1079.3|1077.5|1079.5|1077.8|1079.3|1077.5|7
1652776380000|2022-05-17 08:33:00|1079.5|1078|1079.3|1077.5|1079.5|1078|1079.3|1077.5|4
1652776390000|2022-05-17 08:33:10|1079|1077.8|1080.5|1078.8|1080.5|1078.8|1079|1077.8|4
1652776400000|2022-05-17 08:33:20|1081|1079|1080|1078.5|1081|1079.3|1080|1078.3|22
1652776410000|2022-05-17 08:33:30|1079.8|1078.3|1079|1077.3|1079.8|1078.5|1079|1077.3|14
1652776420000|2022-05-17 08:33:40|1078.8|1077|1079.5|1077.8|1079.5|1077.8|1078.8|1077|11
1652776430000|2022-05-17 08:33:50|1079.8|1078|1079.5|1077.8|1079.8|1078|1079.5|1077.5|2
1652776440000|2022-05-17 08:34:00|1079.3|1077.5|1079.3|1077.5|1079.3|1077.8|1079.3|1077.5|3
1652776450000|2022-05-17 08:34:10|1079|1077.3|1079|1077.3|1079|1077.5|1079|1077|8
1652776460000|2022-05-17 08:34:20||1077||1077.3||1077.3||1077|2
1652776470000|2022-05-17 08:34:30|1079.3|1077.5|1079.3|1077.5|1079.3|1077.8|1079.3|1077.3|0
1652776480000|2022-05-17 08:34:40||1077.3||1077.3||1077.8||1077.3|0
1652776490000|2022-05-17 08:34:50|1079|1077.5|1079.3|1077.5|1079.3|1077.5|1079|1077.3|0
1652776500000|2022-05-17 08:35:00|1079.5|1077.8|1079.5|1077.8|1079.5|1078|1079.5|1077.5|11
1652776510000|2022-05-17 08:35:10||1077.5||1077.8||1077.8||1077.5|4
1652776520000|2022-05-17 08:35:20|1079.3|1077.5|1079.3|1077.5|1079.5|1078|1078.8|1077.5|11
1652776530000|2022-05-17 08:35:30||1077.8||1077.5||1077.8||1077.5|40
1652776540000|2022-05-17 08:35:40|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|0
1652776550000|2022-05-17 08:35:50|1080.5|1078|1080.3|1078.5|1080.5|1078.5|1080.3|1078|6
1652776560000|2022-05-17 08:36:00|1080.8|1079|1080.8|1079|1080.8|1079|1080.8|1079|35
1652776570000|2022-05-17 08:36:10|||||||||1
1652776580000|2022-05-17 08:36:20|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|4
1652776590000|2022-05-17 08:36:30|1080.8|1079.3|1080.8|1079.3|1081|1079.3|1080.8|1079.3|1
1652776600000|2022-05-17 08:36:40|1081|1079.5|1080.8|1079.3|1081.5|1079.5|1080.8|1079.3|1
1652776610000|2022-05-17 08:36:50|1080.5|1079|1080.5|1078.8|1080.5|1079|1080.5|1078.8|11
1652776620000|2022-05-17 08:37:00||1078.5||1078.8||1079||1078.5|4
1652776630000|2022-05-17 08:37:10|1080.3|1078.5|1079.5|1078|1080.3|1078.5|1079.5|1077.8|3
1652776640000|2022-05-17 08:37:20||1077.8||1078||1078||1077.8|4
1652776650000|2022-05-17 08:37:30||1077.8||1077.8||1078||1077.8|0
1652776660000|2022-05-17 08:37:40|1079.8|1078.3|1079.5|1078|1079.8|1078.3|1079.5|1077.8|8
1652776670000|2022-05-17 08:37:50|1080|1078.3|1080|1078.3|1080|1078.3|1080|1078|1
1652776680000|2022-05-17 08:38:00|1080.3|1078.5|1080.8|1078.8|1080.8|1078.8|1080.3|1078.5|0
1652776690000|2022-05-17 08:38:10|1080.5|1079|1080.5|1078.8|1080.5|1079.3|1080.5|1078.8|28
1652776700000|2022-05-17 08:38:20|1080.3|1078.5|1080.5|1078.8|1080.5|1078.8|1080.3|1078.5|0
1652776710000|2022-05-17 08:38:30|1080.3|1078.5|1080.3|1078.5|1080.5|1078.8|1080.3|1078.5|0
1652776720000|2022-05-17 08:38:40|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1
1652776730000|2022-05-17 08:38:50|1081|1079|1080.3|1078.5|1081|1079.3|1080.3|1078.5|3
1652776740000|2022-05-17 08:39:00|1080|1078.8|1080|1078.5|1080|1078.8|1080|1078.5|0
1652776750000|2022-05-17 08:39:10|1080.3|1078.8|1081|1079.5|1081|1079.5|1080.3|1078.5|5
1652776760000|2022-05-17 08:39:20|1080.8|1079.3|1081.3|1079.8|1081.3|1079.8|1080.5|1079|19
1652776770000|2022-05-17 08:39:30|1081|1079.3|1081|1079.3|1081|1079.3|1081|1079.3|1
1652776780000|2022-05-17 08:39:40|1080.8|1079.5|1081.5|1080|1081.5|1080|1080.8|1079|6
1652776790000|2022-05-17 08:39:50|1081.8|1080.3|1082.3|1080.8|1082.3|1080.8|1081.8|1080.3|1
1652776800000|2022-05-17 08:40:00|1082.5|1081|1082.8|1081|1082.8|1081|1082.3|1080.5|10
1652776810000|2022-05-17 08:40:10|1082.5|1081.3|1083|1081.5|1083.3|1081.8|1082.5|1081.3|1
1652776820000|2022-05-17 08:40:20|1083.3|1081.3|1083|1081.3|1083.3|1081.3|1082.8|1081.3|14
1652776830000|2022-05-17 08:40:30|1083.3|1081|1082.8|1081|1083.3|1081|1082.8|1081|0
1652776840000|2022-05-17 08:40:40|1083|1081.3|1082.8|1081.3|1083|1081.5|1082.8|1081.3|10
1652776850000|2022-05-17 08:40:50|1082.5|1081|1082.3|1080.8|1082.5|1081|1082.3|1080.8|0
1652776860000|2022-05-17 08:41:00|1083|1081|1083|1081.3|1083.3|1081.5|1083|1081|17
1652776870000|2022-05-17 08:41:10|1083.3|1081.8|1083.3|1081.5|1083.3|1081.8|1083.3|1081.5|2
1652776880000|2022-05-17 08:41:20|1083.5|1081.8|1083.8|1082.3|1083.8|1082.3|1083.3|1081.8|1
1652776890000|2022-05-17 08:41:30|1084|1082.5|1083.3|1081.5|1084|1082.5|1083.3|1081.5|18
1652776900000|2022-05-17 08:41:40|1083.8|1081.8|1083.8|1082|1083.8|1082.3|1083.8|1081.5|6
1652776910000|2022-05-17 08:41:50|1083.5|1082.3|1083.5|1081.8|1083.5|1082.3|1083.5|1081.8|1
1652776920000|2022-05-17 08:42:00|1083.3|1081.3|1082.8|1081|1083.3|1081.3|1082.3|1080.8|27
1652776930000|2022-05-17 08:42:10|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|1082.3|1080.5|1
1652776940000|2022-05-17 08:42:20|1082.3|1081|1082.5|1081|1082.8|1081.3|1082.3|1080.8|6
1652776950000|2022-05-17 08:42:30|1082.3||1082.3||1082.3||1082.3||14
1652776960000|2022-05-17 08:42:40|1082.5||1082.3||1082.5||1082.3||4
1652776970000|2022-05-17 08:42:50|1082.8|1081.3|1082.8|1081|1082.8|1081.3|1082.3|1081|12
1652776980000|2022-05-17 08:43:00|1082.5|1081.5|1083.3|1081.5|1083.3|1081.5|1082.5|1081.5|2
1652776990000|2022-05-17 08:43:10|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|2
1652777000000|2022-05-17 08:43:20|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|2
1652777020000|2022-05-17 08:43:40|1084.3|1082.5|1084|1082.5|1084.5|1082.5|1084|1082.5|0
1652777030000|2022-05-17 08:43:50|1084.3|1082.8|1084.3|1082.8|1084.5|1082.8|1084|1082.8|14
1652777040000|2022-05-17 08:44:00|1084|1082.5|1084|1082.5|1084.3|1082.5|1084|1082.5|10
1652777050000|2022-05-17 08:44:10|1084.3|1082.8|1084.5|1083|1084.5|1083|1084|1082.8|0
1652777060000|2022-05-17 08:44:20|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1084|1082.5|5
1652777080000|2022-05-17 08:44:40|1084||1084||1084||1084||1
1652777090000|2022-05-17 08:44:50|1084.3||1084.3||1084.3||1084.3||0
1652777100000|2022-05-17 08:45:00|1084||1084.3||1084.5||1084||1
1652777110000|2022-05-17 08:45:10|1084.5||1084.5||1084.5||1084.5||1
1652777120000|2022-05-17 08:45:20||1083||1082.8||1083||1082.8|0
1652777130000|2022-05-17 08:45:30|1084.3|1082.5|1084|1082.5|1084.3|1082.5|1084|1082.5|2
1652777140000|2022-05-17 08:45:40|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1
1652777150000|2022-05-17 08:45:50|1084.5||1084.5||1084.5||1084.5||3
1652777160000|2022-05-17 08:46:00|1085|1083.5|1085.5|1084|1085.5|1084|1085|1083.5|23
1652777170000|2022-05-17 08:46:10|1085.8|1084.5|1085.8|1084|1086|1084.8|1085.8|1084|13
1652777180000|2022-05-17 08:46:20|1085.5|1083.3|1085.5|1083.8|1085.5|1083.8|1085.3|1083.3|1
1652777190000|2022-05-17 08:46:30|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|1
1652777210000|2022-05-17 08:46:50|1085.3||1085.5||1085.5||1085.3||0
1652777220000|2022-05-17 08:47:00|1086|1084|1085.3|1084|1086|1084|1085.3|1084|1
1652777230000|2022-05-17 08:47:10|1085.5|1084.3|1085.8|1084.3|1086|1084.5|1085.5|1084.3|3
1652777240000|2022-05-17 08:47:20|1086|1084.8|1086.3|1084.8|1086.3|1084.8|1085.8|1084.5|6
1652777250000|2022-05-17 08:47:30|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.3|1084.8|11
1652777260000|2022-05-17 08:47:40|1086.8|1085|1087.5|1085.8|1087.5|1085.8|1086.8|1085|20
1652777270000|2022-05-17 08:47:50|1087.8|1086|1087.5|1086|1088|1086.5|1087.5|1086|3
1652777280000|2022-05-17 08:48:00|1087.8|1086.3|1088.3|1086.8|1088.3|1086.8|1087.8|1086.3|0
1652777290000|2022-05-17 08:48:10|1088.5|1086.5|1088.5|1087|1088.5|1087|1088.5|1086.5|6
1652777300000|2022-05-17 08:48:20|1087.5|1085.8|1087.5|1086|1087.5|1086.3|1087.5|1085.8|28
1652777310000|2022-05-17 08:48:30|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1652777340000|2022-05-17 08:49:00|1087.3|1086.5|1087.3|1085.8|1087.3|1086.5|1087.3|1085.8|5
1652777350000|2022-05-17 08:49:10|1087|1085.5|1087|1085.3|1087|1085.5|1086.3|1084.3|57
1652777360000|2022-05-17 08:49:20|1086.8|1085.5|1086.8|1085.3|1086.8|1085.5|1086.8|1085.3|0
1652777380000|2022-05-17 08:49:40|1086.5|1085.5|1086.5|1085|1086.5|1085.5|1086.5|1085|0
1652777390000|2022-05-17 08:49:50|1086.3|1084.8|1086.5|1085|1086.5|1085|1086.3|1084.8|2
1652777400000|2022-05-17 08:50:00|1086.3|1084.5|1086.3|1084.8|1086.3|1085|1086.3|1084.5|8
1652777410000|2022-05-17 08:50:10|1086|1084.3|1085.5|1084|1086.3|1084.5|1085.5|1083.8|4
1652777420000|2022-05-17 08:50:20|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|2
1652777430000|2022-05-17 08:50:30||1084||1083.8||1084||1083.8|0
1652777440000|2022-05-17 08:50:40|1085.8|1084|1085.5|1083.8|1085.8|1084.3|1085.5|1083.8|6
1652777460000|2022-05-17 08:51:00||1084||1084||1084.3||1084|0
1652777470000|2022-05-17 08:51:10|1086.3|1084.5|1086|1084.3|1086.3|1084.8|1086|1084.3|171
1652777480000|2022-05-17 08:51:20||1084.5||1084.5||1084.5||1084.5|0
1652777490000|2022-05-17 08:51:30|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1652777500000|2022-05-17 08:51:40|1087|1085.5|1086|1084.3|1087|1085.5|1086|1084.3|8
1652777510000|2022-05-17 08:51:50|1085.8|1084|1085.8|1084.3|1086|1084.3|1085.8|1083.8|3
1652777520000|2022-05-17 08:52:00|1086|1084|1085.8|1084|1086|1084|1085.8|1084|2
1652777530000|2022-05-17 08:52:10|1085.5|1083.8|1085.5|1083.8|1085.8|1084|1085.5|1083.8|1
1652777540000|2022-05-17 08:52:20|1085.3|1084|1085.3|1083.3|1085.8|1084|1085.3|1083.3|5
1652777550000|2022-05-17 08:52:30|1085.5|1083.5|1085.3|1083.5|1085.5|1083.5|1085.3|1083.5|0
1652777560000|2022-05-17 08:52:40|1085.5|1083.8|1085.8|1084.3|1085.8|1084.5|1085.5|1083.8|5
1652777570000|2022-05-17 08:52:50|1085.5|1084|1085.5|1084|1085.8|1084|1085.5|1084|4
1652777580000|2022-05-17 08:53:00|1085.8|1083.8|1085.3|1083.8|1085.8|1083.8|1085.3|1083|4
1652777590000|2022-05-17 08:53:10|1085|1083.5|1085.3|1083.8|1085.3|1083.8|1085|1083.5|0
1652777600000|2022-05-17 08:53:20|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.5|1083.8|4
1652777610000|2022-05-17 08:53:30||1084||1084||1084||1083.8|0
1652777620000|2022-05-17 08:53:40|1085.8|1084.3|1085.5|1084|1085.8|1084.3|1085.5|1084|1
1652777630000|2022-05-17 08:53:50|1085.8|1084.3|1085.8|1084.5|1086|1084.5|1085.8|1084.3|1
1652777640000|2022-05-17 08:54:00|1086.3|1084.8|1086|1084.5|1086.3|1084.8|1086|1084.5|3
1652777650000|2022-05-17 08:54:10|1086.8|1085|1085.8|1084|1086.8|1085|1085.8|1084|14
1652777660000|2022-05-17 08:54:20||1084.3||1084.3||1084.3||1084|0
1652777670000|2022-05-17 08:54:30|1086.3|1084.8|1086.3|1084.5|1086.5|1085.3|1086.3|1084.5|26
1652777690000|2022-05-17 08:54:50|1087.3|1084.8|1086.8|1085|1087.3|1085.5|1086.8|1084.8|0
1652777700000|2022-05-17 08:55:00||1085.3||1085.3||1085.5||1085|0
1652777710000|2022-05-17 08:55:10|1087.8|1085.8|1087.8|1086|1088|1086.3|1087.3|1085.8|31
1652777720000|2022-05-17 08:55:20|1087.5|1086.3|1087.5|1086|1087.5|1086.3|1087.5|1086|0
1652777730000|2022-05-17 08:55:30||1085.8||1086||1086||1085.8|3
1652777740000|2022-05-17 08:55:40|1087.3|1085.3|1086.5|1084.8|1087.3|1085.3|1086.3|1084.5|9
1652777750000|2022-05-17 08:55:50|||||||||1
1652777760000|2022-05-17 08:56:00||1085||1085||1085||1085|0
1652777770000|2022-05-17 08:56:10|1087|1085.3|1086.3|1084.8|1087|1085.5|1086.3|1084.8|47
1652777780000|2022-05-17 08:56:20||1084.5||1084.5||1084.8||1084.5|1
1652777790000|2022-05-17 08:56:30|1085.8||1086||1086.3||1085.8||1
1652777800000|2022-05-17 08:56:40|1086.3|1084.8|1087.5|1085.8|1087.5|1085.8|1086.3|1084.8|1
1652777810000|2022-05-17 08:56:50|1088.5|1085.5|1088.3|1086.5|1088.5|1086.8|1088.3|1085.3|21
1652777820000|2022-05-17 08:57:00|1088.5|1086.8|1089|1087.5|1089.3|1087.5|1088.5|1086.8|1
1652777830000|2022-05-17 08:57:10|1089.3|1087.3|1089.3|1087.5|1089.5|1087.8|1089.3|1087.3|2
1652777840000|2022-05-17 08:57:20|1089|1086.8|1088.5|1086.8|1089.3|1086.8|1088.5|1086.8|12
1652777850000|2022-05-17 08:57:30|1088.3|1086.5|1087.5|1085.8|1088.3|1086.5|1087.5|1085.8|5
1652777860000|2022-05-17 08:57:40|1087.8|1086.3|1088.8|1087|1088.8|1087|1087.8|1086|2
1652777870000|2022-05-17 08:57:50|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|12
1652777880000|2022-05-17 08:58:00|1089.5|1087.5|1089|1087.3|1089.5|1088|1089|1087.3|7
1652777890000|2022-05-17 08:58:10||1087.5||1087.5||1087.5||1087.5|0
1652777900000|2022-05-17 08:58:20||1087.3||1087.5||1087.5||1087.3|1
1652777910000|2022-05-17 08:58:30|1088.8|1087.3|1089.5|1087.8|1089.5|1087.8|1088.5|1087.3|15
1652777920000|2022-05-17 08:58:40|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|7
1652777930000|2022-05-17 08:58:50|1089|1087.3|1089.5|1087.8|1089.5|1088|1088.8|1087.3|41
1652777940000|2022-05-17 08:59:00|1088.5|1088.3|1088.5|1087.3|1088.5|1088.3|1088.5|1087.3|44
1652777950000|2022-05-17 08:59:10|1089|1086.3|1088|1086.5|1089|1086.5|1087.8|1086.3|55
1652777960000|2022-05-17 08:59:20|1087.8|1086.8|1088.5|1087|1088.5|1087|1087.8|1086.5|8
1652777970000|2022-05-17 08:59:30|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|4
1652777980000|2022-05-17 08:59:40|1088|1086.3|1087.8|1086.3|1088|1086.3|1087.5|1086|5
1652777990000|2022-05-17 08:59:50|1087.5|1086.5|1087.5|1086|1087.5|1086.5|1087.5|1086|0
1652778000000|2022-05-17 09:00:00|1087.8|1086.3|1087.8|1086.3|1088|1086.3|1087.8|1086|2
1652778010000|2022-05-17 09:00:10|1088|1086.5|1088|1086.5|1088|1086.8|1088|1086.3|0
1652778020000|2022-05-17 09:00:20||1086.8||1086.5||1086.8||1086.3|4
1652778030000|2022-05-17 09:00:30||1086.3||1086.5||1086.5||1086.3|19
1652778040000|2022-05-17 09:00:40||1086.3||1086.3||1086.3||1086.3|1
1652778050000|2022-05-17 09:00:50|1087.8||1087.8||1087.8||1087.8||0
1652778060000|2022-05-17 09:01:00|||||||||2
1652778080000|2022-05-17 09:01:20|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|9
1652778100000|2022-05-17 09:01:40|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|1
1652778110000|2022-05-17 09:01:50|1088.3|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.5|3
1652778120000|2022-05-17 09:02:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|3
1652778130000|2022-05-17 09:02:10|1088.5|1087|1088.5|1087|1088.5|1087|1088.3|1086.8|4
1652778140000|2022-05-17 09:02:20|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|3
1652778150000|2022-05-17 09:02:30|1088.3|1087|1088.5|1087|1088.5|1087|1088.3|1086.8|9
1652778160000|2022-05-17 09:02:40|1088.3|1086.8|1088|1086.3|1088.3|1086.8|1088|1086.3|6
1652778170000|2022-05-17 09:02:50|1087.8|1086.5|1088|1086.8|1088|1086.8|1087.8|1086.5|3
1652778180000|2022-05-17 09:03:00|1088.5|1087|1088.8|1087.3|1088.8|1087.3|1088.5|1087|7
1652778200000|2022-05-17 09:03:20|1089.3|1087.5|1089.3|1087.8|1089.3|1087.8|1089|1087.5|1
1652778210000|2022-05-17 09:03:30|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|1
1652778220000|2022-05-17 09:03:40|1089.3|1087.8|1089|1087.5|1089.3|1087.8|1089|1087.5|0
1652778230000|2022-05-17 09:03:50|1088.5|1087.3|1088.5|1087|1088.5|1087.5|1088.5|1087|4
1652778240000|2022-05-17 09:04:00||1086.8||1086.8||1087||1086.8|3
1652778250000|2022-05-17 09:04:10|1088.3|1086.5|1088|1086.8|1088.3|1086.8|1087.8|1086.3|44
1652778260000|2022-05-17 09:04:20|1088.3|1087|1088.3|1086.8|1088.5|1087|1088|1086.8|3
1652778270000|2022-05-17 09:04:30|1088.5||1088.3||1088.5||1088.3||2
1652778280000|2022-05-17 09:04:40|1088.5|1087|1088.8|1087|1089|1087.3|1088.5|1086.8|3
1652778290000|2022-05-17 09:04:50|1089|1087.3|1089.3|1087.8|1089.3|1087.8|1089|1087.3|3
1652778300000|2022-05-17 09:05:00||1087.5||1087.5||1087.5||1087.5|1
1652778310000|2022-05-17 09:05:10|1089|1087.3|1088.3|1087|1089|1087.3|1088.3|1086.8|6
1652778320000|2022-05-17 09:05:20|1088.5|1086.8|1087.8|1086.3|1088.5|1086.8|1087.8|1086.3|4
1652778330000|2022-05-17 09:05:30|1088|1086.5|1088.5|1087|1088.5|1087|1087.8|1086.3|7
1652778340000|2022-05-17 09:05:40|1088.8||1088.8||1088.8||1088.8||0
1652778350000|2022-05-17 09:05:50|1088.5||1088.8||1088.8||1088.5||0
1652778370000|2022-05-17 09:06:10|1088.5|1086.5|1088.3|1086.5|1088.5|1086.5|1088.3|1086.5|4
1652778380000|2022-05-17 09:06:20|1088||1088.3||1088.3||1088||0
1652778390000|2022-05-17 09:06:30|1088.5|1086.8|1088.3|1086.8|1088.5|1086.8|1088.3|1086.8|1
1652778400000|2022-05-17 09:06:40|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|2
1652778410000|2022-05-17 09:06:50|1088.3|1087|1088.5|1087|1088.5|1087.3|1088.3|1087|3
1652778420000|2022-05-17 09:07:00|1088.8|1086.8|1088.5|1086.8|1088.8|1086.8|1088.3|1086.8|4
1652778430000|2022-05-17 09:07:10|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1087|0
1652778440000|2022-05-17 09:07:20|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|0
1652778450000|2022-05-17 09:07:30|1088.8|1087.5|1088.5|1087|1088.8|1087.5|1088.5|1087|20
1652778460000|2022-05-17 09:07:40|1088.8|1086.8|1088.8|1087|1088.8|1087|1088.8|1086.8|1
1652778470000|2022-05-17 09:07:50||1087.3||1087.3||1087.3||1087.3|0
1652778480000|2022-05-17 09:08:00||1087||1087||1087||1087|1
1652778490000|2022-05-17 09:08:10|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|2
1652778500000|2022-05-17 09:08:20|1088.8|1087|1088.8|1087.3|1088.8|1087.3|1088.8|1087|1
1652778510000|2022-05-17 09:08:30||1087.5||1087.3||1087.5||1087.3|7
1652778530000|2022-05-17 09:08:50|1089|1087|1089|1087.5|1089|1087.5|1089|1087|1
1652778540000|2022-05-17 09:09:00|1088.8|1087.3|1088.5|1087|1088.8|1087.3|1088.5|1087|11
1652778550000|2022-05-17 09:09:10|1088.3|1086.8|1088.5|1087|1088.5|1087|1088.3|1086.5|3
1652778560000|2022-05-17 09:09:20|1088.8|1087.3|1089.3|1087.8|1089.5|1088|1088.8|1087.3|27
1652778570000|2022-05-17 09:09:30|1089.5|1088|1090|1088.5|1090|1088.5|1089.5|1088|15
1652778580000|2022-05-17 09:09:40|1089.8||1090||1090||1089.8||10
1652778590000|2022-05-17 09:09:50|1090.3|1088.3|1089.8|1088.3|1090.3|1088.3|1089.5|1088|6
1652778600000|2022-05-17 09:10:00||1088.5||1088.3||1088.5||1088.3|2
1652778610000|2022-05-17 09:10:10|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1652778620000|2022-05-17 09:10:20||1087.8||1087.8||1087.8||1087.8|1
1652778630000|2022-05-17 09:10:30|1089.3|1088|1089.3|1087.8|1089.3|1088|1089.3|1087.8|1
1652778640000|2022-05-17 09:10:40|1089|1087.3|1089|1087.3|1089.3|1087.3|1088.8|1087.3|3
1652778650000|2022-05-17 09:10:50|1088.8|1086.8|1088.5|1087|1088.8|1087|1088.5|1086.8|2
1652778660000|2022-05-17 09:11:00|1088.3|1086.5|1088.3|1086.8|1088.3|1086.8|1088.3|1086.5|1
1652778670000|2022-05-17 09:11:10|1088.8|1087|1088.8|1087.3|1088.8|1087.3|1088.8|1087|3
1652778680000|2022-05-17 09:11:20|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1
1652778690000|2022-05-17 09:11:30|1089|1087.8|1089.3|1087.8|1089.3|1087.8|1089|1087.8|2
1652778700000|2022-05-17 09:11:40|1089|1088|1089.5|1088|1089.5|1088|1089|1088|10
1652778710000|2022-05-17 09:11:50||1088.3||1088||1088.3||1088|21
1652778720000|2022-05-17 09:12:00|1089.8|1088.3|1090|1088.3|1090|1088.3|1089.8|1088.3|1
1652778730000|2022-05-17 09:12:10|1090.3|1088.5|1090.3|1088.8|1090.3|1088.8|1090.3|1088.5|0
1652778740000|2022-05-17 09:12:20|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|33
1652778750000|2022-05-17 09:12:30|1091|1089.3|1090.8|1089.3|1091|1089.3|1090.8|1089.3|20
1652778760000|2022-05-17 09:12:40|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|1
1652778770000|2022-05-17 09:12:50|1090.8|1089.3|1091.5|1090|1091.5|1090|1090.8|1089.3|29
1652778780000|2022-05-17 09:13:00|1091.8|1090.3|1091.3|1089.8|1091.8|1090.3|1091.3|1089.8|1
1652778790000|2022-05-17 09:13:10||1090||1089.8||1090||1089.8|0
1652778800000|2022-05-17 09:13:20|1091.5|1090|1091.3|1089.8|1091.5|1090|1091.3|1089.8|1
1652778810000|2022-05-17 09:13:30|1091.5||1091.5||1091.5||1091.3||0
1652778820000|2022-05-17 09:13:40||1090||1090||1090||1090|0
1652778830000|2022-05-17 09:13:50|1091.3|1089.8|1091|1089.5|1091.3|1089.8|1091|1089.3|3
1652778840000|2022-05-17 09:14:00|1091.3|1089.3|1091|1089.3|1091.3|1089.5|1090.8|1089.3|153
1652778850000|2022-05-17 09:14:10|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1652778860000|2022-05-17 09:14:20||1089.8||1089.8||1089.8||1089.8|0
1652778870000|2022-05-17 09:14:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1652778910000|2022-05-17 09:15:10|1091.3|1089.8|1091.5|1089.8|1091.5|1089.8|1091.3|1089.8|3
1652778920000|2022-05-17 09:15:20|1091.3||1091.3||1091.3||1091.3||52
1652778930000|2022-05-17 09:15:30|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|1
1652778940000|2022-05-17 09:15:40|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|0
1652778960000|2022-05-17 09:16:00|1091|1089.3|1091|1089.5|1091|1089.5|1090.5|1088.8|1
1652778970000|2022-05-17 09:16:10||1089.3||1089.5||1089.5||1089.3|0
1652778980000|2022-05-17 09:16:20|1090.5|1089.3|1090.5|1089|1090.5|1089.3|1090|1088.5|0
1652778990000|2022-05-17 09:16:30|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|0
1652779000000|2022-05-17 09:16:40||1089.5||1089.5||1089.5||1089.5|12
1652779010000|2022-05-17 09:16:50|1090.8|1089.3|1090.3|1088.8|1090.8|1089.3|1090.3|1088.8|1
1652779020000|2022-05-17 09:17:00||1089||1088.8||1089||1088.8|2
1652779030000|2022-05-17 09:17:10|1090||1090||1090||1090||0
1652779040000|2022-05-17 09:17:20|1089.8|1088.5|1089.5|1088|1089.8|1088.5|1089.5|1088|5
1652779050000|2022-05-17 09:17:30|1089.3|1088.3|1089.5|1088.3|1089.5|1088.3|1089.3|1088.3|1
1652779060000|2022-05-17 09:17:40||1088||1088||1088.3||1088|3
1652779070000|2022-05-17 09:17:50||1088.3||1088||1088.3||1088|0
1652779080000|2022-05-17 09:18:00|1089.8|1088.3|1090|1088.8|1090.3|1088.8|1089.8|1088.3|71
1652779090000|2022-05-17 09:18:10|1090.3|1088.5|1090.5|1089|1090.5|1089|1090.3|1088.5|1
1652779100000|2022-05-17 09:18:20|1090|1088.8|1090.3|1088.8|1090.5|1088.8|1090|1088.8|3
1652779110000|2022-05-17 09:18:30|1090|1088.5|1090.5|1089|1090.8|1089.3|1090|1088.5|28
1652779120000|2022-05-17 09:18:40|1090.3|1088.8|1090.5|1088.8|1090.5|1089.3|1090.3|1088.8|3
1652779130000|2022-05-17 09:18:50|1090|1089|1090|1088.5|1090.3|1089|1090|1088.5|6
1652779140000|2022-05-17 09:19:00|1089.8||1090||1090||1089.8||0
1652779150000|2022-05-17 09:19:10|1090.5|1088.8|1090.3|1088.8|1090.5|1089|1090.3|1088.8|1
1652779160000|2022-05-17 09:19:20||1088.5||1088.5||1088.8||1088.5|0
1652779170000|2022-05-17 09:19:30||1088.8||1088.8||1088.8||1088.5|0
1652779180000|2022-05-17 09:19:40|||||||||4
1652779200000|2022-05-17 09:20:00|1090.8|1089|1090.5|1089.3|1090.8|1089.3|1090.5|1089|1
1652779210000|2022-05-17 09:20:10|1090.8|1089|1090.5|1089|1090.8|1089|1090.5|1089|1
1652779220000|2022-05-17 09:20:20|1090.3|1088.8|1090.3|1088.8|1090.5|1089|1090.3|1088.8|1
1652779230000|2022-05-17 09:20:30|1090|1088.5|1090|1088.5|1090|1088.5|1089.8|1088.5|5
1652779240000|2022-05-17 09:20:40|1089.8|1088.3|1089.5|1088|1089.8|1088.3|1089.5|1088|5
1652779250000|2022-05-17 09:20:50|1089.3|1087.8|1089|1087.5|1089.3|1087.8|1089|1087.5|0
1652779260000|2022-05-17 09:21:00|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|6
1652779270000|2022-05-17 09:21:10|1088.5|1087|1088.5|1087.3|1088.5|1087.3|1088.5|1087|3
1652779280000|2022-05-17 09:21:20||1087||1087||1087.3||1087|0
1652779290000|2022-05-17 09:21:30|1088.8|1087.3|1089|1087.5|1089|1087.5|1088.8|1087.3|4
1652779300000|2022-05-17 09:21:40||1087.8||1087.5||1087.8||1087.5|1
1652779310000|2022-05-17 09:21:50|1089.5|1088|1089.5|1087.8|1089.5|1088|1089.5|1087.8|5
1652779320000|2022-05-17 09:22:00|1089.3|1088|1088.8|1087.3|1089.3|1088|1088.8|1087.3|6
1652779330000|2022-05-17 09:22:10|1088.5|1086.8|1088.8|1087.3|1088.8|1087.3|1088.5|1086.8|7
1652779340000|2022-05-17 09:22:20|1089.3|1087.5|1089.5|1087.8|1089.5|1087.8|1089.3|1087.5|1
1652779350000|2022-05-17 09:22:30|1089.3|1088|1089|1087.3|1089.5|1088|1088.8|1087.3|4
1652779360000|2022-05-17 09:22:40|1088.8|1087.5|1089.5|1087.8|1089.5|1087.8|1088.8|1087.5|0
1652779370000|2022-05-17 09:22:50|1090|1088|1089.5|1088|1090|1088.3|1089.5|1087.8|3
1652779380000|2022-05-17 09:23:00|1089.8|1088.3|1090|1088.3|1090|1088.5|1089.8|1088.3|3
1652779390000|2022-05-17 09:23:10|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1088|0
1652779400000|2022-05-17 09:23:20|1089.3|1087.5|1089.3|1087.8|1089.3|1087.8|1089.3|1087.5|2
1652779410000|2022-05-17 09:23:30|1089.8|1088|1090|1088.5|1090|1088.5|1089.8|1088|3
1652779420000|2022-05-17 09:23:40|1090.5|1088.3|1090|1088.5|1090.5|1088.5|1090|1088.3|0
1652779430000|2022-05-17 09:23:50|1090.3|1088.8|1090.8|1089.3|1090.8|1089.3|1090.3|1088.8|0
1652779440000|2022-05-17 09:24:00||1089||1089||1089||1089|0
1652779450000|2022-05-17 09:24:10|1090.5||1090.5||1090.5||1090.5||0
1652779460000|2022-05-17 09:24:20|1091|1089.5|1091|1089.5|1091.3|1089.8|1091|1089.3|3
1652779470000|2022-05-17 09:24:30||1089.3||1089.3||1089.5||1089.3|2
1652779480000|2022-05-17 09:24:40|1090.8|1089.5|1090.8|1089|1091|1089.5|1090.8|1089|0
1652779490000|2022-05-17 09:24:50|1091|1089.3|1090.8|1089.3|1091|1089.5|1090.8|1089.3|0
1652779500000|2022-05-17 09:25:00|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1652779510000|2022-05-17 09:25:10|1091.3|1089.8|1090.8|1089.3|1091.3|1089.8|1090.8|1089.3|6
1652779520000|2022-05-17 09:25:20|1091||1091||1091||1091||0
1652779530000|2022-05-17 09:25:30|1091.3|1089.5|1091.3|1090|1091.3|1090|1091.3|1089.5|0
1652779540000|2022-05-17 09:25:40|1091.8|1089.8|1091.3|1090|1091.8|1090|1091.3|1089.8|13
1652779550000|2022-05-17 09:25:50|1091.5||1091.5||1091.5||1091.5||2
1652779560000|2022-05-17 09:26:00|1092|1090.3|1092|1090.3|1092|1090.3|1092|1090.3|0
1652779570000|2022-05-17 09:26:10|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|2
1652779580000|2022-05-17 09:26:20|1092|1090.3|1092.3|1090.5|1092.3|1090.5|1092|1090.3|1
1652779590000|2022-05-17 09:26:30|1092|1090.3|1091.8|1090.3|1092|1090.3|1091.8|1090.3|29
1652779600000|2022-05-17 09:26:40|1092|1090|1091.5|1090|1092|1090|1091.5|1090|4
1652779610000|2022-05-17 09:26:50|1092|1089.8|1092|1090.3|1092|1090.5|1092|1089.8|4
1652779620000|2022-05-17 09:27:00|1092.3|1090.5|1092.5|1090.8|1093.3|1091.5|1092|1090.5|11
1652779630000|2022-05-17 09:27:10|1092.8|1091|1092.8|1091.3|1092.8|1091.3|1092.8|1091|1
1652779640000|2022-05-17 09:27:20|1093|1091|1093|1091.5|1093|1091.5|1092.8|1091|0
1652779650000|2022-05-17 09:27:30|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1652779660000|2022-05-17 09:27:40|1092.5||1092.8||1092.8||1092.5||0
1652779680000|2022-05-17 09:28:00|1092.5||1092.8||1093||1092.5||12
1652779690000|2022-05-17 09:28:10|1093||1093||1093||1092.8||2
1652779700000|2022-05-17 09:28:20|1092.8||1092.8||1092.8||1092.8||2
1652779710000|2022-05-17 09:28:30|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1652779720000|2022-05-17 09:28:40|1093.3|1091.8|1093.5|1092|1093.5|1092|1093.3|1091.8|1
1652779730000|2022-05-17 09:28:50|1093.3|1092.3|1093.3|1091.8|1093.5|1092.3|1093.3|1091.8|2
1652779740000|2022-05-17 09:29:00|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1091.8|1
1652779750000|2022-05-17 09:29:10|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|33
1652779760000|2022-05-17 09:29:20|1094|1092.5|1094|1092.5|1094.3|1092.8|1094|1092.5|11
1652779770000|2022-05-17 09:29:30|1093.8|1092.3|1093.5|1091.8|1093.8|1092.3|1093.3|1091.8|11
1652779780000|2022-05-17 09:29:40|1093.8|1092|1093.8|1092|1093.8|1092|1093.5|1092|0
1652779790000|2022-05-17 09:29:50|1093.5|1091.5|1093.5|1091.8|1093.8|1091.8|1093.3|1091.5|2
1652779800000|2022-05-17 09:30:00|1093.3|1091.5|1093.3|1091.5|1093.5|1091.5|1093.3|1091.5|1
1652779810000|2022-05-17 09:30:10|1093.5|1091.8|1093.5|1092|1093.8|1092|1093.3|1091.8|0
1652779820000|2022-05-17 09:30:20|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1
1652779830000|2022-05-17 09:30:30|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|1
1652779840000|2022-05-17 09:30:40|1093.5|1091.8|1093.8|1092|1093.8|1092|1093.3|1091.8|1
1652779850000|2022-05-17 09:30:50|1093.5||1093.5||1093.8||1093.5||0
1652779860000|2022-05-17 09:31:00|1093.8|1092.3|1093.5|1092|1093.8|1092.3|1093.5|1092|5
1652779870000|2022-05-17 09:31:10|1093.3|1091.5|1093.3|1091.5|1093.5|1092|1093|1091.5|4
1652779880000|2022-05-17 09:31:20|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|0
1652779890000|2022-05-17 09:31:30|1093|1091.5|1093.3|1091.5|1093.3|1091.5|1093|1091.5|3
1652779900000|2022-05-17 09:31:40|1093||1093||1093||1093||0
1652779910000|2022-05-17 09:31:50|1092.8|1091|1093.8|1092.3|1093.8|1092.3|1092.8|1091|5
1652779920000|2022-05-17 09:32:00|1093.5|1091.8|1093.3|1091.8|1093.5|1091.8|1093.3|1091.5|4
1652779930000|2022-05-17 09:32:10|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1652779940000|2022-05-17 09:32:20|1093.3|1091.8|1093.5|1091.8|1093.5|1091.8|1093.3|1091.8|0
1652779950000|2022-05-17 09:32:30|1093.3||1093.3||1093.3||1093.3||0
1652779970000|2022-05-17 09:32:50|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|3
1652779980000|2022-05-17 09:33:00|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|0
1652779990000|2022-05-17 09:33:10|1093|1091.3|1093.5|1091.8|1093.5|1092|1093|1091.3|1
1652780000000|2022-05-17 09:33:20|1093.3|1092|1094|1092.3|1094.3|1092.5|1093.3|1092|0
1652780010000|2022-05-17 09:33:30|1093.8|1092|1093.8|1092.3|1094|1092.5|1093.8|1092|0
1652780020000|2022-05-17 09:33:40|1093.5|1092|1093.5|1092|1093.5|1092|1093.3|1091.8|2
1652780030000|2022-05-17 09:33:50|1093.8|1091.8|1093.8|1092|1093.8|1092|1093.8|1091.8|0
1652780040000|2022-05-17 09:34:00|1093.5|1091.8|1093.3|1091.8|1093.5|1091.8|1093.3|1091.8|0
1652780050000|2022-05-17 09:34:10|1093.8|1092.3|1093.8|1092|1093.8|1092.3|1093.8|1092|1
1652780060000|2022-05-17 09:34:20|1093.5|1091.8|1093.5|1092|1093.5|1092|1093.3|1091.8|0
1652780070000|2022-05-17 09:34:30|1093.8|1092.8|1094.3|1092.5|1094.3|1092.8|1093.8|1092.5|27
1652780080000|2022-05-17 09:34:40|1094|1092.3|1094|1092.3|1094|1092.3|1093.8|1092|5
1652780090000|2022-05-17 09:34:50|1094.3|1092.5|1094.3|1092.8|1094.3|1092.8|1094.3|1092.5|8
1652780100000|2022-05-17 09:35:00|1094.5|1092.5|1094|1092.3|1094.5|1092.5|1093.8|1092.3|0
1652780110000|2022-05-17 09:35:10|1093.8|1092|1093.8|1092.3|1094|1092.3|1093.8|1092|6
1652780120000|2022-05-17 09:35:20|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|21
1652780130000|2022-05-17 09:35:30|1093.5|1092|1093|1091.5|1093.8|1092.3|1093|1091.5|1
1652780140000|2022-05-17 09:35:40|1092.8|1091.3|1092.8|1091.3|1092.8|1091.5|1092.8|1091.3|7
1652780160000|2022-05-17 09:36:00|1092.3|1091.5|1092.3|1090.8|1092.3|1091.5|1092.3|1090.8|11
1652780170000|2022-05-17 09:36:10|1092.8|1091|1092.8|1091.3|1092.8|1091.5|1092.8|1091|8
1652780180000|2022-05-17 09:36:20|1093|1091|1093|1091.5|1093.3|1092|1093|1091|23
1652780190000|2022-05-17 09:36:30|1093.3|1091.8|1093.5|1092|1093.8|1092|1093.3|1091.5|52
1652780200000|2022-05-17 09:36:40|1093|1091.5|1093|1091.5|1093|1091.8|1093|1091.5|4
1652780210000|2022-05-17 09:36:50|1093.5|1092|1093.8|1092.3|1093.8|1092.3|1093.5|1092|27
1652780220000|2022-05-17 09:37:00|1094|1092.5|1094.3|1092.8|1094.5|1093|1094|1092.3|10
1652780230000|2022-05-17 09:37:10|1094.5||1094.3||1094.5||1094.3||3
1652780240000|2022-05-17 09:37:20|1094|1092.5|1094.5|1092.8|1094.5|1092.8|1094|1092.5|2
1652780250000|2022-05-17 09:37:30|1094.8|1093|1094.8|1093.3|1094.8|1093.3|1094.5|1093|7
1652780260000|2022-05-17 09:37:40|1095|1093.5|1095|1093.5|1095|1093.5|1094.8|1093.3|6
1652780270000|2022-05-17 09:37:50|1094.8|1093.8|1095.3|1093.5|1095.3|1093.8|1094.8|1093.5|37
1652780280000|2022-05-17 09:38:00|1095|1093.8|1095.3|1093.5|1095.3|1093.8|1095|1093.5|7
1652780290000|2022-05-17 09:38:10|1095.5|1093.8|1095.8|1094.3|1096|1094.5|1095.5|1093.8|19
1652780300000|2022-05-17 09:38:20|1095.5|1094.5|1095.5|1094|1095.5|1094.5|1095.5|1094|15
1652780310000|2022-05-17 09:38:30|1095.8|1094.3|1095.5|1094|1095.8|1094.3|1095.5|1094|5
1652780320000|2022-05-17 09:38:40|1095.3|1093.8|1095.5|1094|1095.8|1094|1095|1093.8|3
1652780330000|2022-05-17 09:38:50|1095.8||1095.5||1095.8||1095.5||1
1652780340000|2022-05-17 09:39:00|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1652780350000|2022-05-17 09:39:10|1095.3|1094|1095.3|1093.8|1095.3|1094|1095|1093.8|6
1652780360000|2022-05-17 09:39:20|1095|1093.5|1095.3|1093.8|1095.3|1093.8|1095|1093.5|23
1652780370000|2022-05-17 09:39:30|1095|1093.5|1095.3|1093.8|1095.5|1093.8|1095|1093.5|26
1652780380000|2022-05-17 09:39:40|1095.5|1094|1095.3|1093.8|1095.5|1094|1095.3|1093.8|2
1652780390000|2022-05-17 09:39:50||1094||1093.8||1094||1093.8|11
1652780400000|2022-05-17 09:40:00|1095||1095.3||1095.3||1095||15
1652780410000|2022-05-17 09:40:10|1095.5|1094|1095.3|1093.8|1095.5|1094|1095.3|1093.8|3
1652780420000|2022-05-17 09:40:20|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|1
1652780430000|2022-05-17 09:40:30|1095.3|1093.8|1094.8|1093.3|1095.3|1093.8|1094.8|1093.3|28
1652780440000|2022-05-17 09:40:40|1094.5|1093|1095|1093.5|1095|1093.5|1094.5|1093|2
1652780450000|2022-05-17 09:40:50|1094.8|1093.3|1095|1093.3|1095|1093.3|1094.5|1093|11
1652780460000|2022-05-17 09:41:00|1094.8|1093|1095|1093.3|1095|1093.3|1094.5|1093|0
1652780470000|2022-05-17 09:41:10|1094.8|1093|1094.5|1093|1094.8|1093.3|1094.3|1092.8|4
1652780480000|2022-05-17 09:41:20|1094.3|1092.8|1094.3|1092.8|1094.5|1092.8|1094.3|1092.8|7
1652780490000|2022-05-17 09:41:30|1094|1092.3|1093.8|1092|1094|1092.5|1093.5|1092|11
1652780500000|2022-05-17 09:41:40||1092.3||1092.3||1092.3||1092.3|1
1652780510000|2022-05-17 09:41:50|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|1
1652780520000|2022-05-17 09:42:00|1093.8|1092.8|1094|1092.5|1094|1092.8|1093.8|1092.5|5
1652780530000|2022-05-17 09:42:10|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1
1652780540000|2022-05-17 09:42:20||1093||1092.8||1093||1092.8|2
1652780550000|2022-05-17 09:42:30|1094.5|1093|1094.3|1092.5|1094.5|1093.3|1094.3|1092.5|12
1652780560000|2022-05-17 09:42:40|1093.8||1094.3||1094.3||1093.8||1
1652780570000|2022-05-17 09:42:50|1094|1092.8|1093.8|1092.5|1094|1092.8|1093.8|1092.5|4
1652780580000|2022-05-17 09:43:00|1094.3|1092.3|1093.8|1092.5|1094.3|1092.5|1093.8|1092.3|24
1652780590000|2022-05-17 09:43:10|1093|1091.5|1093.5|1092|1093.5|1092|1093|1091.5|86
1652780600000|2022-05-17 09:43:20|1093.8|1092.5|1094|1092.5|1094.3|1092.5|1093.3|1092.5|24
1652780610000|2022-05-17 09:43:30|1094.3|1092.8|1094|1092.5|1094.3|1092.8|1094|1092.5|0
1652780620000|2022-05-17 09:43:40|1094.3|1092.8|1094.3|1092.8|1094.5|1092.8|1094|1092.5|10
1652780630000|2022-05-17 09:43:50|1094.5|1093|1094.3|1092.8|1094.5|1093|1094.3|1092.8|9
1652780640000|2022-05-17 09:44:00|1094.5|1093|1095.3|1093.8|1095.3|1093.8|1094.5|1093|49
1652780650000|2022-05-17 09:44:10|1094.8|1093.5|1095|1093.5|1095|1093.5|1094.8|1093.5|9
1652780660000|2022-05-17 09:44:20|1095.3|1093.8|1095.5|1094|1095.5|1094|1095.3|1093.8|17
1652780670000|2022-05-17 09:44:30|1095.3|1093.8|1095.5|1094|1095.5|1094|1095.3|1093.8|9
1652780680000|2022-05-17 09:44:40|||||||||1
1652780690000|2022-05-17 09:44:50|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|5
1652780700000|2022-05-17 09:45:00|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|4
1652780710000|2022-05-17 09:45:10||1094.3||1094||1094.3||1094|6
1652780720000|2022-05-17 09:45:20|1095.8|1094.3|1096|1094.5|1096|1094.5|1095.8|1094.3|10
1652780730000|2022-05-17 09:45:30|1095.8||1096||1096||1095.8||4
1652780740000|2022-05-17 09:45:40|1095.8|1094.3|1095.5|1094.3|1095.8|1094.3|1095.5|1094.3|15
1652780750000|2022-05-17 09:45:50|1095.8|1094.5|1096|1094.5|1096|1094.5|1095.8|1094.5|20
1652780760000|2022-05-17 09:46:00|1095.8|1094.3|1096|1094.5|1096|1094.5|1095.8|1094.3|9
1652780770000|2022-05-17 09:46:10||1094.8||1094.5||1094.8||1094.5|10
1652780780000|2022-05-17 09:46:20|1096.3|1094.8|1096|1094.8|1096.3|1094.8|1096|1094.8|113
1652780790000|2022-05-17 09:46:30|1096.5|1095|1096.5|1095.3|1096.8|1095.3|1096.3|1095|14
1652780800000|2022-05-17 09:46:40|1096.8|1095|1096.8|1095.3|1096.8|1095.3|1096.5|1095|7
1652780810000|2022-05-17 09:46:50||1095.5||1095.3||1095.5||1095.3|6
1652780820000|2022-05-17 09:47:00|1096.5|1095|1096.8|1095.3|1096.8|1095.3|1096.5|1095|4
1652780830000|2022-05-17 09:47:10|||||||||1
1652780840000|2022-05-17 09:47:20|1096.5|1095|1096.5|1095|1096.8|1095|1096|1094.8|11
1652780850000|2022-05-17 09:47:30|1096.3|1094.8|1096|1094.5|1096.3|1094.8|1096|1094.5|5
1652780860000|2022-05-17 09:47:40|1096.3|1094.8|1096.5|1095|1096.5|1095|1096.3|1094.5|17
1652780870000|2022-05-17 09:47:50|1096.8|1095.5|1096.5|1094.8|1096.8|1095.5|1096.3|1094.8|11
1652780880000|2022-05-17 09:48:00|1096.8|1095|1096.8|1095.3|1097|1095.5|1096.8|1095|24
1652780890000|2022-05-17 09:48:10|1097|1095.8|1097.3|1095.8|1097.3|1095.8|1097|1095.8|21
1652780900000|2022-05-17 09:48:20|1097||1097||1097.3||1097||1
1652780910000|2022-05-17 09:48:30|1096.8|1095.5|1097|1095.3|1097|1095.5|1096.8|1095.3|6
1652780920000|2022-05-17 09:48:40|1096.5|1094.8|1096.8|1095.3|1097|1095.3|1096.5|1094.8|9
1652780940000|2022-05-17 09:49:00|1097|1095.5|1097|1095.3|1097.3|1095.8|1096.5|1095|15
1652780950000|2022-05-17 09:49:10|1096.8|1095.5|1096.5|1095.3|1097|1095.5|1096.5|1095.3|5
1652780960000|2022-05-17 09:49:20|1097|1095|1096.8|1095|1097|1095|1096.8|1095|3
1652780970000|2022-05-17 09:49:30|1096.5|1095.3|1096.8|1095.3|1096.8|1095.3|1096.5|1095.3|4
1652780980000|2022-05-17 09:49:40|1097|1095.5|1097|1095.5|1097|1095.5|1096.5|1095.5|16
1652780990000|2022-05-17 09:49:50|1096.8|1095.3|1096.3|1095|1096.8|1095.3|1096.3|1095|23
1652781000000|2022-05-17 09:50:00|1096.5||1096.5||1096.8||1096.3||13
1652781010000|2022-05-17 09:50:10|1096.8|1095.3|1096.5|1095|1096.8|1095.3|1096.5|1095|6
1652781020000|2022-05-17 09:50:20|1096|1094.8|1096.3|1094.8|1096.5|1094.8|1095.8|1094.3|13
1652781030000|2022-05-17 09:50:30|1096||1096.5||1096.5||1096||1
1652781040000|2022-05-17 09:50:40|1096.3|1095|1096.5|1094.8|1096.5|1095|1096.3|1094.8|4
1652781050000|2022-05-17 09:50:50||1095||1095||1095||1095|2
1652781060000|2022-05-17 09:51:00|1096.3|1094.8|1096.3|1094.8|1096.5|1094.8|1096.3|1094.8|4
1652781070000|2022-05-17 09:51:10|||||||||2
1652781080000|2022-05-17 09:51:20|1096.5|1095|1096.8|1095.3|1096.8|1095.3|1096.5|1095|5
1652781090000|2022-05-17 09:51:30|1097|1095.5|1096.8|1095.5|1097|1095.5|1096.5|1095.5|17
1652781100000|2022-05-17 09:51:40|1097||1097||1097||1096.8||4
1652781110000|2022-05-17 09:51:50|1097.3|1096|1097.3|1095.8|1097.3|1096|1097.3|1095.5|11
1652781120000|2022-05-17 09:52:00|1097|1095.5|1097|1095.5|1097.3|1095.5|1097|1095.5|1
1652781130000|2022-05-17 09:52:10|1097.3|1095.8|1097.8|1096|1097.8|1096|1097.3|1095.8|9
1652781140000|2022-05-17 09:52:20|1097.5||1097.8||1097.8||1097.5||1
1652781150000|2022-05-17 09:52:30|1097.5||1097.3||1097.5||1097.3||3
1652781160000|2022-05-17 09:52:40|1097.5||1097.5||1097.5||1097.5||2
1652781170000|2022-05-17 09:52:50|||||||||2
1652781180000|2022-05-17 09:53:00|1097.3||1097.3||1097.3||1097.3||1
1652781190000|2022-05-17 09:53:10|1097.5||1097.5||1097.5||1097.5||1
1652781200000|2022-05-17 09:53:20|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|5
1652781210000|2022-05-17 09:53:30|1097.5||1097.5||1097.8||1097.5||50
1652781220000|2022-05-17 09:53:40|1097.3|1096|1097|1095.5|1097.3|1096|1096.8|1095.5|24
1652781240000|2022-05-17 09:54:00|1097.3|1095.8|1096.8|1095.3|1097.3|1095.8|1096.8|1095.3|7
1652781250000|2022-05-17 09:54:10|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|12
1652781260000|2022-05-17 09:54:20|1097|1095.3|1097.3|1095.8|1097.3|1095.8|1097|1095|23
1652781270000|2022-05-17 09:54:30|1097.5|1096|1097.8|1096.3|1097.8|1096.3|1097.5|1096|9
1652781280000|2022-05-17 09:54:40|1097.5||1097.8||1097.8||1097.5||5
1652781290000|2022-05-17 09:54:50|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|3
1652781300000|2022-05-17 09:55:00|1097.8|1096.3|1098.3|1097|1098.3|1097|1097.8|1096.3|24
1652781310000|2022-05-17 09:55:10|1098.8|1096.8|1098.8|1097|1098.8|1097|1098.5|1096.8|9
1652781320000|2022-05-17 09:55:20|1098.5|1097.3|1098.8|1097.3|1098.8|1097.3|1098.5|1097.3|1
1652781330000|2022-05-17 09:55:30|1098.5||1098.8||1098.8||1098.5||1
1652781340000|2022-05-17 09:55:40|1099|1097.5|1099.3|1097.8|1099.3|1097.8|1099|1097.5|22
1652781350000|2022-05-17 09:55:50|1099||1099.3||1099.3||1099||1
1652781360000|2022-05-17 09:56:00|1099.5|1098|1099.5|1098|1099.5|1098|1099.3|1098|8
1652781370000|2022-05-17 09:56:10||1098.3||1098||1098.3||1098|4
1652781380000|2022-05-17 09:56:20||1098.3||1098||1098.3||1098|1
1652781390000|2022-05-17 09:56:30|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|54
1652781400000|2022-05-17 09:56:40|1100|1098.3|1099.8|1098.3|1100.3|1098.3|1099.8|1098.3|11
1652781410000|2022-05-17 09:56:50|1100.3|1098.5|1100|1098.5|1100.3|1098.8|1100|1098.5|10
1652781420000|2022-05-17 09:57:00|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1
1652781430000|2022-05-17 09:57:10|1099.8|1098.5|1100|1098.5|1100|1098.5|1099.8|1098.5|7
1652781440000|2022-05-17 09:57:20|1099.8|1098.8|1100.5|1099|1100.5|1099|1099.8|1098.8|5
1652781450000|2022-05-17 09:57:30|1100.3|1098.8|1100|1098.5|1100.3|1099|1100|1098.3|15
1652781460000|2022-05-17 09:57:40|1100.3|1098.8|1100.3|1098.8|1100.5|1099|1100.3|1098.8|0
1652781470000|2022-05-17 09:57:50|1100.5|1099|1100.3|1098.8|1100.5|1099|1100.3|1098.8|101
1652781480000|2022-05-17 09:58:00|1100|1098.5|1100|1098.5|1100.3|1098.8|1100|1098.3|17
1652781490000|2022-05-17 09:58:10||1098.3||1098.3||1098.3||1098.3|1
1652781500000|2022-05-17 09:58:20|1099.8|1098.5|1100|1098.8|1100|1098.8|1099.8|1098.3|8
1652781510000|2022-05-17 09:58:30|1099.8|1098.3|1099.8|1098.3|1100|1098.3|1099.5|1098|26
1652781520000|2022-05-17 09:58:40|1100|1098|1100.3|1098.8|1100.3|1098.8|1099.5|1098|3
1652781530000|2022-05-17 09:58:50|1100.5|1099|1100.3|1098.5|1100.5|1099.3|1100.3|1098.5|7
1652781540000|2022-05-17 09:59:00|1100|1098.8|1100|1098.5|1100.3|1098.8|1100|1098.5|0
1652781550000|2022-05-17 09:59:10|1100.5|1099|1100|1098.5|1100.8|1099.3|1100|1098.5|132
1652781560000|2022-05-17 09:59:20|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100|1098.5|1
1652781570000|2022-05-17 09:59:30|1099.8|1098.5|1099.8|1098.3|1099.8|1098.8|1099.8|1098.3|13
1652781580000|2022-05-17 09:59:40|1099.5|1098|1099.8|1098|1099.8|1098|1099.3|1097.8|39
1652781590000|2022-05-17 09:59:50|1099.5|1098.3|1099.8|1098.3|1100|1098.3|1099.5|1098.3|3
1652781600000|2022-05-17 10:00:00|1100|1098|1099.8|1098.3|1100|1098.3|1099.5|1098|5
1652781610000|2022-05-17 10:00:10|1099.5|1098.5|1099.5|1097.8|1100|1098.5|1099.3|1097.8|15
1652781620000|2022-05-17 10:00:20|1099.3|1098|1099.5|1097.8|1099.5|1098|1099.3|1097.5|3
1652781630000|2022-05-17 10:00:30|1099.8|1098|1100.3|1098.5|1100.3|1098.5|1099.8|1098|3
1652781640000|2022-05-17 10:00:40|1100.5|1098.8|1100.8|1099.3|1100.8|1099.3|1100.5|1098.8|2
1652781650000|2022-05-17 10:00:50|1100.5|1099|1100.3|1098.8|1100.5|1099|1100.3|1098.8|26
1652781660000|2022-05-17 10:01:00|1100.5|1098.5|1100.5|1098.8|1100.5|1099|1100.3|1098.5|3
1652781670000|2022-05-17 10:01:10|1100.8|1099|1101.5|1099.8|1101.8|1100.3|1100.8|1099|43
1652781680000|2022-05-17 10:01:20|1101.3|1100|1101|1099.5|1101.3|1100|1101|1099.5|1
1652781690000|2022-05-17 10:01:30|1101.5|1099.8|1101.5|1100|1101.5|1100|1101.3|1099.8|55
1652781700000|2022-05-17 10:01:40|1101.8||1101.8||1101.8||1101.5||7
1652781710000|2022-05-17 10:01:50|1101.5|1100.3|1102|1100.5|1102|1100.5|1101.5|1100.3|6
1652781720000|2022-05-17 10:02:00|1102.3|1100.8|1102.3|1100.8|1102.5|1101|1102|1100.8|9
1652781740000|2022-05-17 10:02:20|1102.5||1102.3||1102.5||1102.3||3
1652781750000|2022-05-17 10:02:30|1103|1101.3|1102.8|1101.3|1103|1101.3|1102.8|1101.3|15
1652781760000|2022-05-17 10:02:40|1102.5|1101|1103.5|1101.8|1103.5|1101.8|1102.5|1101|21
1652781770000|2022-05-17 10:02:50|1103.8|1102|1104.5|1102.8|1104.5|1103|1103.8|1102|58
1652781780000|2022-05-17 10:03:00|1104.3||1104.3||1104.3||1104.3||4
1652781790000|2022-05-17 10:03:10|1104.5|1103|1104.5|1103|1104.8|1103|1104.5|1102.8|8
1652781800000|2022-05-17 10:03:20|1104.8|1103.3|1104.5|1102.8|1104.8|1103.3|1104.5|1102.8|65
1652781810000|2022-05-17 10:03:30|1104.3|1102.5|1104.3|1102.5|1104.3|1102.8|1103.8|1102.3|31
1652781820000|2022-05-17 10:03:40|1104|1102.3|1104.3|1102.5|1104.3|1102.8|1104|1102.3|18
1652781830000|2022-05-17 10:03:50|1104||1104.3||1104.3||1103.8||15
1652781840000|2022-05-17 10:04:00|1104.5|1102.8|1104.5|1103|1104.5|1103|1104.5|1102.8|5
1652781850000|2022-05-17 10:04:10|1105|1103.3|1105.3|1103.8|1105.3|1103.8|1104.8|1103.3|19
1652781860000|2022-05-17 10:04:20|1105.5|1104|1105.5|1104|1105.5|1104|1105.3|1104|7
1652781870000|2022-05-17 10:04:30||1104.3||1104||1104.3||1104|19
1652781880000|2022-05-17 10:04:40|1106.5|1104.3|1107|1105.3|1107|1105.3|1106.5|1104.3|7
1652781890000|2022-05-17 10:04:50|1106.8|1105.5|1107|1105.5|1107|1105.5|1106.8|1105.5|22
1652781900000|2022-05-17 10:05:00|1107.3|1105.8|1107.5|1106|1107.8|1106|1107.3|1105.8|7
1652781910000|2022-05-17 10:05:10|1107.3||1107.5||1107.5||1107.3||25
1652781920000|2022-05-17 10:05:20|1107.8|1106.3|1106.5|1105|1108|1106.3|1106.3|1105|44
1652781930000|2022-05-17 10:05:30|1106.3|1104.8|1106.3|1104.8|1106.5|1104.8|1106.3|1104.8|8
1652781940000|2022-05-17 10:05:40|1106|1104.5|1106|1104.3|1106|1104.5|1105.8|1104|2
1652781950000|2022-05-17 10:05:50|1106.8|1104.5|1107.5|1105.8|1107.5|1105.8|1106.8|1104.5|15
1652781960000|2022-05-17 10:06:00|1107.8|1106.3|1107.8|1106.3|1108|1106.3|1107.8|1106.3|3
1652781970000|2022-05-17 10:06:10|1108|1106.5|1108.8|1107.3|1109|1107.3|1108|1106.5|19
1652781980000|2022-05-17 10:06:20|1108|1106.5|1108|1106.3|1108.3|1106.5|1107.8|1106.3|90
1652781990000|2022-05-17 10:06:30|1108.8|1106.5|1108.5|1107|1108.8|1107|1108.5|1106.3|15
1652782000000|2022-05-17 10:06:40|1108.3|1106.8|1108.5|1106.8|1108.5|1107|1108|1106.5|17
1652782010000|2022-05-17 10:06:50|1108.3|1106.5|1109.5|1108|1109.5|1108|1108.3|1106.5|5
1652782020000|2022-05-17 10:07:00|1109.3|1107.8|1109|1107.5|1109.5|1107.8|1108.8|1107.3|22
1652782030000|2022-05-17 10:07:10|1108.8|1107.3|1109.8|1107.8|1109.8|1108|1108.8|1107.3|11
1652782040000|2022-05-17 10:07:20|1109.5|1108|1108.8|1107.5|1109.8|1108.3|1108.5|1107.3|25
1652782050000|2022-05-17 10:07:30|1109|1107.3|1108.8|1107|1109|1107.3|1108.8|1107|2
1652782060000|2022-05-17 10:07:40|1109|1107.3|1109.5|1108|1109.5|1108.3|1109|1107.3|0
1652782070000|2022-05-17 10:07:50|1109.3|1107.8|1109.5|1107.8|1109.5|1107.8|1109.3|1107.8|9
1652782080000|2022-05-17 10:08:00|1110|1108.3|1109.8|1108.3|1110|1108.3|1109.8|1108.3|16
1652782090000|2022-05-17 10:08:10|1109.3|1107.8|1110|1108.3|1110|1108.3|1109.3|1107.8|20
1652782100000|2022-05-17 10:08:20|1110.3|1108.5|1110.3|1108.5|1110.3|1108.8|1110.3|1108.5|31
1652782110000|2022-05-17 10:08:30|1110.5|1108.8|1109.8|1108|1110.5|1108.8|1109.5|1108|6
1652782120000|2022-05-17 10:08:40|1110|1108.3|1110.3|1108.5|1110.3|1108.5|1110|1108.3|5
1652782130000|2022-05-17 10:08:50|1110|1108.3|1109.5|1108.3|1110|1108.3|1109.3|1107.8|13
1652782140000|2022-05-17 10:09:00|1109.8|1108.5|1110|1108.5|1110|1108.5|1109.5|1108.3|21
1652782150000|2022-05-17 10:09:10|1110.3|1108.3|1109.5|1108|1110.3|1108.5|1109.3|1108|26
1652782160000|2022-05-17 10:09:20|1109.3|1108.3|1109.3|1107.8|1109.3|1108.3|1109|1107.8|117
1652782170000|2022-05-17 10:09:30|1109|1107.5|1107.3|1105.5|1109|1107.8|1107.3|1105.5|125
1652782180000|2022-05-17 10:09:40|1107|1104.8|1106.5|1104.5|1107.3|1104.8|1106|1104.3|41
1652782190000|2022-05-17 10:09:50|1106.8|1105|1107.3|1105.5|1107.3|1105.5|1106.5|1105|14
1652782200000|2022-05-17 10:10:00|1107.5|1105.8|1107.5|1105.8|1107.8|1105.8|1107.3|1105.8|13
1652782210000|2022-05-17 10:10:10|1108|1106.3|1108.3|1106.8|1108.3|1106.8|1107.8|1106.3|5
1652782220000|2022-05-17 10:10:20|1109|1107.5|1109.3|1107.8|1109.3|1107.8|1109|1107.5|5
1652782230000|2022-05-17 10:10:30|1109|1107.5|1108.5|1106.8|1109|1107.5|1108.3|1106.8|14
1652782240000|2022-05-17 10:10:40|1108.8|1107.5|1109.5|1107.8|1109.5|1107.8|1108.5|1106.8|36
1652782250000|2022-05-17 10:10:50||1108||1108||1108||1108|2
1652782260000|2022-05-17 10:11:00|1109.8|1108.5|1109.5|1107.8|1109.8|1108.5|1109.5|1107.8|29
1652782270000|2022-05-17 10:11:10|1109.8|1108|1109.8|1108.5|1109.8|1108.5|1109.8|1108|9
1652782280000|2022-05-17 10:11:20|1110.3|1108.3|1110.5|1109|1110.5|1109|1110.3|1108.3|50
1652782290000|2022-05-17 10:11:30|1110.3|1108.5|1110.5|1109|1111|1109.5|1110.3|1108.5|10
1652782300000|2022-05-17 10:11:40|1110.3|1108.5|1110.5|1109|1110.5|1109|1110.3|1108.5|5
1652782310000|2022-05-17 10:11:50|1110.8|1109.3|1110.8|1109.3|1111|1109.3|1110.5|1109.3|0
1652782320000|2022-05-17 10:12:00|1110.5|1109|1111|1109.5|1111.3|1109.5|1110.5|1109|28
1652782330000|2022-05-17 10:12:10||1109.8||1109.5||1109.8||1109.5|2
1652782340000|2022-05-17 10:12:20|1110.8||1111||1111||1110.8||1
1652782350000|2022-05-17 10:12:30|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|13
1652782360000|2022-05-17 10:12:40|||||||||1
1652782370000|2022-05-17 10:12:50|1111|1109.5|1111|1109.5|1111|1109.5|1110.8|1109.5|3
1652782380000|2022-05-17 10:13:00|1110.8|1109|1110.8|1109.3|1110.8|1109.3|1110.5|1109|7
1652782390000|2022-05-17 10:13:10|1111|1109.5|1111|1109.5|1111.3|1109.5|1111|1109.5|1
1652782420000|2022-05-17 10:13:40|1111.5|1110|1111.5|1110|1111.5|1110|1111.3|1110|40
1652782430000|2022-05-17 10:13:50|1112|1110.3|1111.8|1110.3|1112|1110.3|1111.8|1110.3|8
1652782440000|2022-05-17 10:14:00|1112|1110|1111.3|1110|1112|1110|1111.3|1110|12
1652782450000|2022-05-17 10:14:10|1111|1109.8|1111.8|1110.3|1112|1110.5|1111|1109.5|22
1652782460000|2022-05-17 10:14:20|1111.3|1109.8|1112|1110.5|1112.5|1111|1111|1109.5|54
1652782470000|2022-05-17 10:14:30|1111.8|1110.3|1111.3|1109.5|1112|1110.3|1111.3|1109.5|3
1652782480000|2022-05-17 10:14:40|1111.5|1110|1112.3|1110.8|1112.3|1110.8|1111.5|1109.8|12
1652782490000|2022-05-17 10:14:50|1112.5|1111|1112.3|1110.8|1112.5|1111|1112.3|1110.8|1
1652782500000|2022-05-17 10:15:00|1112.5|1111|1113.3|1111.8|1113.5|1112|1112.5|1111|13
1652782510000|2022-05-17 10:15:10|1113.8|1112|1113.5|1112|1113.8|1112.3|1113.5|1112|3
1652782520000|2022-05-17 10:15:20|1113.8|1111.8|1112.3|1110.8|1113.8|1111.8|1112.3|1110.8|29
1652782530000|2022-05-17 10:15:30|1112.5|1111|1112.8|1111|1112.8|1111|1112.5|1111|0
1652782540000|2022-05-17 10:15:40|1113|1111.3|1112.5|1111|1113|1111.3|1112.5|1111|1
1652782550000|2022-05-17 10:15:50|1112.8|1110.3|1112|1110.5|1112.8|1110.5|1112|1110.3|10
1652782560000|2022-05-17 10:16:00|1112.3|1110.3|1111.8|1110.3|1112.3|1110.3|1111.8|1110.3|2
1652782570000|2022-05-17 10:16:10|1112.3|1110.5|1112|1110.5|1112.3|1110.8|1112|1110.5|1
1652782580000|2022-05-17 10:16:20|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1111.5|1110|2
1652782590000|2022-05-17 10:16:30|1112|1110|1110.5|1109|1112|1110|1110.5|1109|26
1652782600000|2022-05-17 10:16:40|1110.8|1109.3|1110.3|1108.8|1110.8|1109.3|1110|1108.5|27
1652782610000|2022-05-17 10:16:50||1108.5||1108.8||1108.8||1108.5|52
1652782620000|2022-05-17 10:17:00|1110.5|1109|1112|1110.5|1112|1110.5|1110.5|1109|9
1652782630000|2022-05-17 10:17:10|1112.3|1110.8|1112|1110.3|1112.5|1110.8|1112|1110.3|4
1652782640000|2022-05-17 10:17:20|1112.3|1110.5|1112.5|1110.8|1112.5|1110.8|1112.3|1110.5|22
1652782650000|2022-05-17 10:17:30|1112.3|1110.5|1112.5|1110.8|1112.5|1111|1112.3|1110.5|1
1652782660000|2022-05-17 10:17:40|1112|1110.5|1112.8|1111.3|1112.8|1111.5|1112|1110.5|21
1652782670000|2022-05-17 10:17:50|1113|1111.5|1112.8|1111|1113.3|1111.8|1112.3|1110.8|2
1652782680000|2022-05-17 10:18:00|1112.5|1111.3|1112.5|1111|1112.5|1111.3|1112.5|1111|3
1652782690000|2022-05-17 10:18:10|1113.5|1110.8|1113.5|1112|1113.5|1112|1113.3|1110.8|55
1652782700000|2022-05-17 10:18:20|1113.8|1112.3|1113.5|1112.3|1113.8|1112.3|1113.5|1112.3|0
1652782710000|2022-05-17 10:18:30|1113.8|1112.8|1113.8|1112|1114.5|1113|1113.5|1112|2
1652782720000|2022-05-17 10:18:40|1114.3|1112.3|1115.3|1113.5|1115.3|1113.8|1114|1112|10
1652782730000|2022-05-17 10:18:50|1115|1113.8|1115|1113.8|1115.5|1114|1115|1113.3|76
1652782740000|2022-05-17 10:19:00|1114.8|1113.3|1114.8|1113.3|1115|1113.5|1114.5|1113.3|80
1652782750000|2022-05-17 10:19:10|1114.5|1112.8|1117|1115.3|1117|1115.5|1114.3|1112.8|90
1652782760000|2022-05-17 10:19:20|1116.5|1115|1116|1114.8|1116.5|1115.3|1116|1114.5|8
1652782770000|2022-05-17 10:19:30|1116.3|1114.5|1115.8|1114.3|1116.3|1114.8|1115.8|1114|29
1652782780000|2022-05-17 10:19:40|1116.3|1114.8|1116.8|1115|1116.8|1115.3|1116.3|1114.5|4
1652782790000|2022-05-17 10:19:50|1117|1115.3|1116.8|1115.3|1117|1115.3|1116.8|1115|46
1652782800000|2022-05-17 10:20:00|1117.3|1115.5|1117.8|1116.3|1118|1116.3|1117|1115.5|5
1652782810000|2022-05-17 10:20:10|1118|1116.5|1118|1116.3|1118|1116.5|1117.8|1116.3|2
1652782820000|2022-05-17 10:20:20|1118.5|1116.5|1118.5|1116.8|1118.5|1117|1118.3|1116.5|0
1652782830000|2022-05-17 10:20:30|1119.3|1117.5|1119.3|1117.8|1120|1118.3|1119|1117.5|12
1652782840000|2022-05-17 10:20:40|1120.3|1118.8|1120.5|1118.8|1120.5|1118.8|1120.3|1118.8|80
1652782850000|2022-05-17 10:20:50|1120|1118.5|1119.3|1117.5|1120.5|1119.3|1119|1117.5|103
1652782860000|2022-05-17 10:21:00|1119.8|1117.8|1120.3|1118.8|1120.3|1119|1119.8|1117.8|8
1652782870000|2022-05-17 10:21:10||1119||1118.8||1119||1118.8|4
1652782880000|2022-05-17 10:21:20|1119.5|1118|1119.3|1117.5|1119.5|1118|1119|1117.3|8
1652782890000|2022-05-17 10:21:30|1119|1117.3|1119.3|1117.5|1119.3|1117.8|1119|1117.3|0
1652782900000|2022-05-17 10:21:40|1119|1117.3|1118|1116.5|1119|1117.3|1118|1116.5|3
1652782910000|2022-05-17 10:21:50|1117.8|1116.3|1119.5|1118|1119.8|1118|1117.8|1116.3|20
1652782920000|2022-05-17 10:22:00|1119.8||1119.8||1119.8||1119.8||1
1652782930000|2022-05-17 10:22:10|1119.5|1117.8|1119.5|1117.8|1120|1118.3|1119.3|1117.8|11
1652782940000|2022-05-17 10:22:20||1118||1118||1118||1118|0
1652782950000|2022-05-17 10:22:30||1117.8||1117.8||1118||1117.8|0
1652782960000|2022-05-17 10:22:40|1119.3||1119.3||1119.3||1119.3||0
1652782970000|2022-05-17 10:22:50|1119|1117.5|1119.5|1117.8|1119.5|1118|1119|1117.5|4
1652782980000|2022-05-17 10:23:00|1119.3|1117.5|1119|1117.5|1119.3|1117.5|1119|1117.5|8
1652782990000|2022-05-17 10:23:10|1118.5|1116.5|1119.5|1118|1119.5|1118|1118.3|1116.5|21
1652783000000|2022-05-17 10:23:20|1120.3|1118.5|1119.8|1118.3|1120.3|1118.5|1119.8|1118.3|4
1652783010000|2022-05-17 10:23:30|1119.5|1118|1118.8|1117|1119.8|1118.3|1118.8|1116.8|47
1652783020000|2022-05-17 10:23:40|1118.3|1116.8|1117.5|1116|1118.3|1116.8|1117.3|1115.5|57
1652783030000|2022-05-17 10:23:50|1116.5|1115|1116.8|1115|1116.8|1115|1116.3|1114.5|17
1652783040000|2022-05-17 10:24:00|1116.5|1114.8|1116.8|1115|1116.8|1115|1116.5|1114.5|5
1652783050000|2022-05-17 10:24:10|1117|1115.5|1117|1115.3|1117|1115.5|1116.8|1115|4
1652783070000|2022-05-17 10:24:30|1116.8|1115|1116.8|1114.8|1116.8|1115|1116.8|1114.8|0
1652783080000|2022-05-17 10:24:40|1116.5|1114|1116.3|1114.5|1116.5|1114.5|1115.8|1114|3
1652783090000|2022-05-17 10:24:50||1114.8||1114.5||1114.8||1114.5|0
1652783100000|2022-05-17 10:25:00|1116.8|1114.8|1116.8|1115|1116.8|1115.3|1116.8|1114.8|1
1652783110000|2022-05-17 10:25:10|1117|1115.5|1117.3|1115.8|1117.3|1115.8|1117|1115.5|3
1652783120000|2022-05-17 10:25:20|1117.8|1116|1117|1115.5|1117.8|1116.3|1117|1115.5|12
1652783130000|2022-05-17 10:25:30|||||||||4
1652783160000|2022-05-17 10:26:00||1115.3||1115.5||1115.5||1115.3|0
1652783170000|2022-05-17 10:26:10|1116.5|1115|1116.8|1115.3|1117|1115.5|1116.5|1114.8|4
1652783180000|2022-05-17 10:26:20|1117|1115.5|1117|1115.5|1117|1115.8|1117|1115.5|8
1652783190000|2022-05-17 10:26:30||1115.3||1115.3||1115.5||1115.3|5
1652783200000|2022-05-17 10:26:40|1116.8||1116.8||1116.8||1116.8||1
1652783210000|2022-05-17 10:26:50|1117.3|1115.8|1116.8|1115|1117.8|1116|1116.5|1115|7
1652783220000|2022-05-17 10:27:00|1115.3|1113.8|1115.3|1113.5|1115.3|1114|1115.3|1113.5|16
1652783230000|2022-05-17 10:27:10|1114.8|1113.8|1114.8|1113|1114.8|1113.8|1114.5|1113|13
1652783240000|2022-05-17 10:27:20|1115|1112.5|1114|1112.5|1115|1112.8|1114|1112.5|4
1652783250000|2022-05-17 10:27:30|1114.3|1112.3|1114|1112.3|1114.3|1112.8|1114|1112.3|1
1652783260000|2022-05-17 10:27:40|1114.3|1112.5|1114|1112.3|1114.8|1113|1114|1112.3|5
1652783270000|2022-05-17 10:27:50|1114.3|1112.5|1114.3|1112.5|1114.3|1112.5|1114.3|1112.5|2
1652783280000|2022-05-17 10:28:00|1114||1114.3||1114.3||1114||0
1652783290000|2022-05-17 10:28:10|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|4
1652783300000|2022-05-17 10:28:20|1114.3|1112.8|1113.5|1112|1114.3|1112.8|1113.5|1112|9
1652783310000|2022-05-17 10:28:30|1113.8||1113.5||1113.8||1113.5||15
1652783320000|2022-05-17 10:28:40|1113.3|1112.3|1113.5|1111.8|1113.5|1112.3|1113.3|1111.3|3
1652783330000|2022-05-17 10:28:50|1113|1111.5|1113|1111.3|1113|1111.5|1112.8|1111.3|23
1652783340000|2022-05-17 10:29:00|1112.8|1110.8|1111.3|1109.5|1113|1111|1111.3|1109.5|51
1652783350000|2022-05-17 10:29:10|1110.5|1108.5|1110.5|1109|1110.5|1109|1110.5|1108.5|20
1652783360000|2022-05-17 10:29:20|1109.8|1108.5|1110.3|1108.5|1110.3|1109|1109.8|1108.3|45
1652783370000|2022-05-17 10:29:30||1108.8||1108.3||1108.8||1108.3|2
1652783380000|2022-05-17 10:29:40||1108.5||1108.3||1108.8||1108.3|0
1652783390000|2022-05-17 10:29:50|1110|1108.5|1109.5|1107.8|1110|1108.5|1109.3|1107.5|4
1652783400000|2022-05-17 10:30:00|1109.3|1108|1108.8|1107|1109.3|1108|1108.8|1107|6
1652783410000|2022-05-17 10:30:10|1109|1107.3|1108.5|1106.8|1109|1107.5|1108.5|1106.8|1
1652783420000|2022-05-17 10:30:20|1108|1106|1107.5|1105.8|1108.3|1106.8|1107.3|1105.5|52
1652783430000|2022-05-17 10:30:30|1108.3|1106|1109.5|1107.8|1109.5|1107.8|1108.3|1106|8
1652783440000|2022-05-17 10:30:40|1109.3|1107.5|1108.8|1107|1109.3|1107.5|1108.8|1107|0
1652783450000|2022-05-17 10:30:50|1109|1107.3|1109|1107.5|1109.5|1107.5|1108.8|1107.3|9
1652783460000|2022-05-17 10:31:00|1109.3|1107.8|1109.3|1107.3|1109.5|1108|1109.3|1107|15
1652783470000|2022-05-17 10:31:10|1109.5|1107.5|1109.5|1107.8|1109.5|1107.8|1109.3|1107.5|5
1652783480000|2022-05-17 10:31:20|1109.8||1109.5||1109.8||1109.5||7
1652783500000|2022-05-17 10:31:40|1109.8|1108|1109.8|1108|1109.8|1108|1109.8|1108|30
1652783510000|2022-05-17 10:31:50|1110|1108.3|1110.3|1108.5|1110.3|1108.5|1110|1108.3|19
1652783520000|2022-05-17 10:32:00|1110.5|1108.8|1110.8|1108.8|1110.8|1108.8|1110|1108.8|18
1652783530000|2022-05-17 10:32:10|1110.5||1110.5||1110.8||1110.3||19
1652783540000|2022-05-17 10:32:20|1110.3|1108.3|1110|1108.3|1110.3|1108.3|1110|1108.3|2
1652783550000|2022-05-17 10:32:30|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|0
1652783560000|2022-05-17 10:32:40|1110|1108.8|1110.5|1108.8|1110.5|1108.8|1110|1108.8|1
1652783570000|2022-05-17 10:32:50|1110.3||1110.5||1110.8||1110.3||0
1652783580000|2022-05-17 10:33:00|1110.3|1109|1110|1108.5|1110.5|1109|1110|1108.5|6
1652783590000|2022-05-17 10:33:10|||||||||4
1652783600000|2022-05-17 10:33:20|1110.3||1110.3||1110.3||1110.3||0
1652783610000|2022-05-17 10:33:30|1110.5|1107.3|1109|1107.3|1110.5|1107.3|1108.8|1107.3|2
1652783620000|2022-05-17 10:33:40|1108.8||1108.8||1108.8||1108.8||0
1652783630000|2022-05-17 10:33:50|1109.3|1107.5|1109.5|1107.5|1109.5|1107.5|1109.3|1107.5|1
1652783640000|2022-05-17 10:34:00|1109.8|1107.8|1109.8|1108.3|1110|1108.3|1109.8|1107.8|0
1652783650000|2022-05-17 10:34:10|1109.5|1107.8|1109.8|1107.8|1110.3|1107.8|1109.5|1107.8|4
1652783660000|2022-05-17 10:34:20|1110|1108|1110|1108|1110|1108|1109.8|1108|1
1652783670000|2022-05-17 10:34:30|1109.8|1108.3|1110|1108|1110|1108.3|1109.8|1108|0
1652783680000|2022-05-17 10:34:40|1110.3|1108.3|1109.8|1108|1110.3|1108.5|1109.8|1108|0
1652783700000|2022-05-17 10:35:00|1110.3|1108.8|1110.3|1108.5|1110.5|1108.8|1110|1108.3|5
1652783710000|2022-05-17 10:35:10|1110|1108.3|1109.5|1107.5|1110.3|1108.3|1109.5|1107.5|2
1652783720000|2022-05-17 10:35:20|1109.3|1107.8|1109|1107.5|1109.5|1107.8|1109|1107.5|0
1652783730000|2022-05-17 10:35:30|1109.5|1107.8|1109.5|1108|1109.5|1108|1109|1107.8|6
1652783740000|2022-05-17 10:35:40|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|6
1652783750000|2022-05-17 10:35:50|1109.5|1107.8|1109.5|1107.8|1109.5|1107.8|1109.3|1107.8|1
1652783760000|2022-05-17 10:36:00|1109.3||1109.8||1109.8||1109.3||0
1652783770000|2022-05-17 10:36:10|1109.5||1109.5||1109.8||1109.5||0
1652783780000|2022-05-17 10:36:20|1109.8||1109.3||1109.8||1109.3||2
1652783790000|2022-05-17 10:36:30|1109.5|1108|1109.5|1108|1109.5|1108|1109.3|1108|0
1652783800000|2022-05-17 10:36:40|1109.8|1108.3|1109.5|1107.8|1109.8|1108.3|1109.3|1107.8|27
1652783810000|2022-05-17 10:36:50|1109.3|1107.5|1109.3|1107.5|1109.3|1107.5|1109.3|1107.5|0
1652783820000|2022-05-17 10:37:00|1109||1109.3||1109.3||1109||0
1652783850000|2022-05-17 10:37:30|1110|1107.8|1108.5|1107|1110|1108.3|1108.5|1107|116
1652783860000|2022-05-17 10:37:40|1108.3|1106.8|1107.3|1105.5|1108.3|1106.8|1107|1105.5|116
1652783870000|2022-05-17 10:37:50|1107|1105.8|1107.5|1105.8|1107.5|1105.8|1107|1105.8|8
1652783880000|2022-05-17 10:38:00|1107.3|1106|1107.5|1106|1108|1106.3|1107.3|1106|0
1652783890000|2022-05-17 10:38:10|1108|1105.8|1108|1106.3|1108|1106.3|1108|1105.8|4
1652783900000|2022-05-17 10:38:20|1107.8|1106|1108|1106.5|1108|1106.5|1107.5|1105.8|10
1652783910000|2022-05-17 10:38:30|1107.8|1106|1107.5|1105.5|1107.8|1106|1107.3|1105.5|3
1652783920000|2022-05-17 10:38:40|1107.3|1105.3|1106.5|1105|1107.3|1105.3|1106.5|1105|7
1652783930000|2022-05-17 10:38:50|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1652783940000|2022-05-17 10:39:00|1107||1106.8||1107||1106.8||4
1652783950000|2022-05-17 10:39:10|1106.5|1105|1105.8|1104|1106.5|1105|1105.8|1104|1
1652783960000|2022-05-17 10:39:20|1106|1104.5|1105|1103.5|1106|1104.5|1105|1103.5|57
1652783970000|2022-05-17 10:39:30|1104.8|1103.3|1105|1103.5|1105|1103.5|1104.8|1103.3|11
1652783980000|2022-05-17 10:39:40||1103.3||1103.3||1103.5||1103|14
1652783990000|2022-05-17 10:39:50|1104.8|1103|1105|1103|1105|1103|1104.8|1103|0
1652784000000|2022-05-17 10:40:00|1104.8|1103.3|1104.5|1103|1105|1103.3|1104.5|1103|19
1652784010000|2022-05-17 10:40:10|1104.3|1102.5|1104.5|1102.8|1104.5|1102.8|1104.3|1102.5|20
1652784020000|2022-05-17 10:40:20|1104|1103|1103.8|1102|1104|1103|1103.5|1101.8|27
1652784030000|2022-05-17 10:40:30|1104|1102.5|1104.5|1102.8|1104.5|1102.8|1104|1102.5|11
1652784040000|2022-05-17 10:40:40|1104.3|1103|1104.3|1102.5|1104.3|1103|1104|1102.3|26
1652784050000|2022-05-17 10:40:50|1104.5|1102.8|1104.8|1103.3|1104.8|1103.3|1104.5|1102.8|0
1652784060000|2022-05-17 10:41:00||1103||1103||1103.3||1102.8|0
1652784070000|2022-05-17 10:41:10||1103.3||1103.3||1103.3||1103.3|7
1652784080000|2022-05-17 10:41:20|1105.3|1103|1105|1103.5|1105.3|1103.5|1105|1103|19
1652784090000|2022-05-17 10:41:30|1105.8|1103.8|1105.8|1103.8|1105.8|1103.8|1105.8|1103.8|1
1652784100000|2022-05-17 10:41:40|1105.5|1104|1105.8|1104|1105.8|1104|1105.5|1104|0
1652784110000|2022-05-17 10:41:50|1105.5|1103.8|1105.8|1104|1106|1104.5|1105.3|1103.8|34
1652784120000|2022-05-17 10:42:00|1105.5|1103.8|1105.5|1104|1105.5|1104|1105.5|1103.8|0
1652784130000|2022-05-17 10:42:10|1105.8|1105|1106.8|1105|1106.8|1105|1105.8|1105|30
1652784140000|2022-05-17 10:42:20|1107|1105.3|1107|1105.5|1107|1105.5|1107|1105.3|5
1652784150000|2022-05-17 10:42:30|1106.8|1105.3|1106.3|1104.5|1106.8|1105.3|1106.3|1104.3|4
1652784160000|2022-05-17 10:42:40|1106|1104.3|1105.8|1103.8|1106|1104.3|1105.8|1103.8|0
1652784170000|2022-05-17 10:42:50|1105.5|1104.5|1106.5|1104.5|1106.5|1104.5|1105.5|1104.5|9
1652784180000|2022-05-17 10:43:00|1106.3|1104.8|1106.8|1105.3|1106.8|1105.3|1106|1104.8|3
1652784190000|2022-05-17 10:43:10|1107||1107||1107||1107||4
1652784200000|2022-05-17 10:43:20|1106.8||1107||1107||1106.8||0
1652784210000|2022-05-17 10:43:30|1106.8||1107||1107||1106.8||0
1652784220000|2022-05-17 10:43:40|1106.5|1104.8|1106.5|1105|1106.5|1105|1106.5|1104.8|3
1652784230000|2022-05-17 10:43:50|1106.8|1104.8|1106.3|1104.5|1106.8|1104.8|1106.3|1104.5|1
1652784240000|2022-05-17 10:44:00|1106|1104.8|1106.5|1105|1106.8|1105|1106|1104.5|3
1652784250000|2022-05-17 10:44:10|1106.8|1105.3|1107.3|1105.8|1107.3|1105.8|1106.8|1105|39
1652784260000|2022-05-17 10:44:20||1105.5||1105.5||1105.5||1105.5|7
1652784270000|2022-05-17 10:44:30|1107|1105|1107|1105.5|1107|1105.5|1107|1105|1
1652784280000|2022-05-17 10:44:40|1107.3|1106|1107.3|1105.8|1107.5|1106|1107.3|1105.8|4
1652784290000|2022-05-17 10:44:50|1107|1105.5|1107.3|1105.5|1107.3|1105.8|1107|1105.5|2
1652784300000|2022-05-17 10:45:00|1107.8|1106.5|1108|1106.5|1108.3|1106.8|1107.8|1106.3|26
1652784310000|2022-05-17 10:45:10|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106|5
1652784320000|2022-05-17 10:45:20|1107.5|1106|1107.8|1106.3|1108.5|1106.8|1107.5|1106|42
1652784330000|2022-05-17 10:45:30|1108.3|1106.5|1108.5|1106.8|1108.5|1106.8|1108.3|1106.5|0
1652784340000|2022-05-17 10:45:40||1107||1107||1107||1107|1
1652784350000|2022-05-17 10:45:50|1108.3|1106.8|1109|1107.5|1110.3|1107.8|1108.3|1106.8|42
1652784360000|2022-05-17 10:46:00|1109.3|1107.8|1109.5|1107.5|1109.5|1108|1109|1107.5|8
1652784370000|2022-05-17 10:46:10|1109.3||1109.3||1109.3||1109.3||0
1652784380000|2022-05-17 10:46:20|1108.8|1107|1109.3|1107.5|1109.5|1108.3|1108.8|1107|29
1652784390000|2022-05-17 10:46:30|1109.5|1107.8|1109.5|1107.8|1109.5|1107.8|1109.5|1107.8|0
1652784400000|2022-05-17 10:46:40|1110|1108.3|1110.3|1108.5|1110.3|1108.8|1110|1108.3|6
1652784410000|2022-05-17 10:46:50|1110||1110||1110||1109.8||3
1652784420000|2022-05-17 10:47:00|1110.3|1109|1110.5|1109|1110.5|1109|1110.3|1109|32
1652784430000|2022-05-17 10:47:10|1110.3||1110.5||1110.5||1110.3||1
1652784440000|2022-05-17 10:47:20|1111.3|1109.5|1111.3|1109.8|1111.5|1109.8|1111|1109.5|29
1652784450000|2022-05-17 10:47:30|1111.5|1110|1111.5|1110|1111.5|1110|1111.3|1110|0
1652784460000|2022-05-17 10:47:40|1111.8|1110.3|1111.8|1110|1112|1110.3|1111.5|1110|16
1652784470000|2022-05-17 10:47:50|1112|1110.3|1112|1110.3|1112|1110.3|1112|1110.3|0
1652784480000|2022-05-17 10:48:00|1112.5|1111|1112.3|1110.8|1112.5|1111|1112.3|1110.8|38
1652784490000|2022-05-17 10:48:10|1112.8|1111.3|1112.3|1110.8|1113.3|1111.5|1112.3|1110.8|14
1652784500000|2022-05-17 10:48:20||1110.5||1110.3||1110.5||1110.3|0
1652784510000|2022-05-17 10:48:30|1112|1110|1111.3|1109.8|1112|1110|1111.3|1109.8|0
1652784520000|2022-05-17 10:48:40|1111|1109.5|1111|1109.5|1111.3|1109.8|1111|1109.5|6
1652784530000|2022-05-17 10:48:50|1110.8|1109|1110.8|1109|1110.8|1109|1110.8|1109|1
1652784540000|2022-05-17 10:49:00|1110.5|1109.3|1111|1109.3|1111.3|1109.3|1110.5|1109.3|5
1652784550000|2022-05-17 10:49:10|1111.3|1109.5|1111.3|1109.8|1111.5|1109.8|1111.3|1109.5|10
1652784560000|2022-05-17 10:49:20|1111|1109.5|1110.5|1109|1111|1109.5|1110.5|1109|8
1652784570000|2022-05-17 10:49:30|1111|1109.3|1111|1109.3|1111|1109.3|1111|1109.3|3
1652784590000|2022-05-17 10:49:50|1109.8|1108|1109.3|1107.8|1109.8|1108|1109.3|1107.5|47
1652784600000|2022-05-17 10:50:00|1109.8|1107.5|1110.5|1108.8|1110.5|1108.8|1109.8|1107.5|6
1652784610000|2022-05-17 10:50:10|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|1
1652784620000|2022-05-17 10:50:20|1109.8|1108|1109|1107.5|1109.8|1108|1109|1107.5|4
1652784630000|2022-05-17 10:50:30|1109.5|1107.8|1109.5|1107.8|1109.5|1107.8|1109.5|1107.8|31
1652784650000|2022-05-17 10:50:50|1109.3|1107.5|1108.8|1107|1109.3|1107.5|1108.8|1106.8|6
1652784660000|2022-05-17 10:51:00|1109|1107.3|1109|1107.3|1109.3|1107.5|1109|1107|1
1652784670000|2022-05-17 10:51:10|1108.8|1107|1108.8|1106.8|1108.8|1107|1108.8|1106.8|1
1652784680000|2022-05-17 10:51:20||1107||1107.3||1107.3||1107|3
1652784690000|2022-05-17 10:51:30|1108|1106|1108|1106|1108|1106|1108|1106|17
1652784700000|2022-05-17 10:51:40|1107.8|1105.8|1107.8|1105.8|1107.8|1105.8|1107.8|1105.8|0
1652784710000|2022-05-17 10:51:50|1107.3||1107.3||1107.3||1107.3||0
1652784720000|2022-05-17 10:52:00|1107|1105.3|1107|1105.5|1107|1105.5|1107|1105.3|0
1652784740000|2022-05-17 10:52:20|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|1107.3|1105.5|3
1652784750000|2022-05-17 10:52:30|1106.5|1105.3|1106.3|1104.8|1106.5|1105.3|1106.3|1104.5|32
1652784760000|2022-05-17 10:52:40|1106|1104.5|1106.5|1105|1106.5|1105|1106|1104.5|14
1652784780000|2022-05-17 10:53:00|1106.3|1104.8|1106.3|1104.5|1106.3|1104.8|1106.3|1104.5|9
1652784800000|2022-05-17 10:53:20|1106.5|1104.8|1106.5|1105|1106.5|1105|1106.5|1104.8|2
1652784810000|2022-05-17 10:53:30|||||||||2
1652784820000|2022-05-17 10:53:40||1105.3||1104.8||1105.3||1104.8|3
1652784830000|2022-05-17 10:53:50||1105||1104.8||1105||1104.8|1
1652784840000|2022-05-17 10:54:00||1104.5||1104.5||1104.5||1104.5|1
1652784870000|2022-05-17 10:54:30||1104.8||1105||1105||1104.8|4
1652784880000|2022-05-17 10:54:40|||||||||8
1652784890000|2022-05-17 10:54:50|||||||||1
1652784900000|2022-05-17 10:55:00||1104.8||1105||1105||1104.8|0
1652784910000|2022-05-17 10:55:10||1104.8||1104.8||1104.8||1104.8|3
1652784930000|2022-05-17 10:55:30||1105||1105||1105.3||1104.8|36
1652784940000|2022-05-17 10:55:40||1104.8||1104.8||1104.8||1104.8|2
1652784950000|2022-05-17 10:55:50|||||||||1
1652784960000|2022-05-17 10:56:00||1105||1105||1105||1105|10
1652784970000|2022-05-17 10:56:10|1106.3|1104.8|1106.3|1104.5|1106.3|1104.8|1106.3|1104.5|15
1652784980000|2022-05-17 10:56:20|1106|1104.8|1106.3|1104.5|1106.3|1104.8|1106|1104.5|11
1652784990000|2022-05-17 10:56:30|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|0
1652785010000|2022-05-17 10:56:50|1106.3|1104.5|1106|1104.3|1106.3|1104.5|1106|1104.3|31
1652785020000|2022-05-17 10:57:00|1105.8|1104.5|1106.3|1104.5|1106.3|1104.5|1105.8|1104.3|2
1652785040000|2022-05-17 10:57:20|1106.5|1104.8|1106.5|1104.8|1106.5|1105|1106.5|1104.5|0
1652785050000|2022-05-17 10:57:30||1105||1104.8||1105||1104.8|0
1652785060000|2022-05-17 10:57:40||1105||1105||1105||1105|0
1652785070000|2022-05-17 10:57:50|||||||||3
1652785080000|2022-05-17 10:58:00||1104.8||1105||1105||1104.8|1
1652785090000|2022-05-17 10:58:10|||||||||1
1652785100000|2022-05-17 10:58:20|||||||||10
1652785120000|2022-05-17 10:58:40||1104.8||1104.8||1104.8||1104.8|3
1652785130000|2022-05-17 10:58:50|1105.8|1104|1105.5|1103.8|1105.8|1104|1105.5|1103.8|12
1652785140000|2022-05-17 10:59:00|1105.3|1104|1105.5|1103.8|1105.5|1104|1105.3|1103.8|0
1652785150000|2022-05-17 10:59:10|1105.8|1104|1106|1104.5|1106|1104.5|1105.8|1104|8
1652785160000|2022-05-17 10:59:20|1106.3|1104.3|1106.5|1104.8|1106.5|1104.8|1106|1104.3|10
1652785170000|2022-05-17 10:59:30|||||||||12
1652785180000|2022-05-17 10:59:40|1106.8|1105|1106.8|1105.3|1106.8|1105.5|1106.8|1105|13
1652785190000|2022-05-17 10:59:50|||||||||12
1652785200000|2022-05-17 11:00:00|1106.5|1105|1107|1105.5|1107|1105.5|1106.3|1104.3|34
1652785210000|2022-05-17 11:00:10|1106.8|1105.3|1107.5|1106|1107.5|1106|1106.8|1105.3|76
1652785220000|2022-05-17 11:00:20|1107.8|1106.5|1107.5|1105.8|1108.5|1106.5|1107.3|1105.8|21
1652785230000|2022-05-17 11:00:30|1107.3||1107.3||1107.3||1107.3||1
1652785240000|2022-05-17 11:00:40|1107|1105.3|1106.5|1104.8|1107|1105.3|1106.5|1104.8|1
1652785250000|2022-05-17 11:00:50|1106.3|1104.3|1106.3|1104.5|1106.3|1104.5|1105.8|1104|0
1652785260000|2022-05-17 11:01:00|1106|1104.3|1105.5|1103.8|1106|1104.3|1105.5|1103.8|20
1652785270000|2022-05-17 11:01:10|1105.8|1104|1105.8|1104|1105.8|1104|1105.5|1104|0
1652785300000|2022-05-17 11:01:40|1106.3|1104.3|1106|1104.3|1106.3|1104.5|1106|1104.3|1
1652785310000|2022-05-17 11:01:50||1104.5||1104.5||1104.5||1104.5|0
1652785320000|2022-05-17 11:02:00|1106.5|1104.3|1106.5|1104.5|1106.5|1104.5|1106.5|1104.3|1
1652785330000|2022-05-17 11:02:10||1104.8||1105||1105||1104.8|3
1652785340000|2022-05-17 11:02:20||1104.8||1104.8||1104.8||1104.8|1
1652785350000|2022-05-17 11:02:30|1106|1104.5|1106.5|1105|1106.8|1105|1106|1104.5|3
1652785360000|2022-05-17 11:02:40|1106.8||1106.8||1106.8||1106.8||1
1652785370000|2022-05-17 11:02:50|1107|1105.3|1107|1105.3|1107|1105.3|1107|1105.3|1
1652785380000|2022-05-17 11:03:00|1106.8|1105|1107|1105.5|1107|1105.5|1106.8|1105|10
1652785390000|2022-05-17 11:03:10|1107.5|1105.8|1107.5|1105.8|1107.5|1105.8|1107.5|1105.8|14
1652785400000|2022-05-17 11:03:20||1106||1105.8||1106||1105.8|1
1652785410000|2022-05-17 11:03:30|1107.3|1105.5|1107.3|1105.8|1107.3|1105.8|1107.3|1105.5|0
1652785420000|2022-05-17 11:03:40|1107.5||1107.5||1107.5||1107.5||2
1652785440000|2022-05-17 11:04:00|1107.3|1105.5|1107.5|1106|1107.5|1106|1107.3|1105.5|13
1652785450000|2022-05-17 11:04:10|1107.8||1107.8||1107.8||1107.8||0
1652785460000|2022-05-17 11:04:20|1107.5||1107.8||1107.8||1107.5||0
1652785470000|2022-05-17 11:04:30|1107.3|1105.5|1106.5|1104.8|1107.3|1105.5|1106.5|1104.8|1
1652785480000|2022-05-17 11:04:40|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|0
1652785490000|2022-05-17 11:04:50|1106||1106||1106||1106||0
1652785500000|2022-05-17 11:05:00|1106.3|1104.8|1107|1105.3|1107|1105.3|1106|1104.5|2
1652785510000|2022-05-17 11:05:10|1106.8|1105|1106.8|1105|1106.8|1105|1106.3|1104.8|3
1652785520000|2022-05-17 11:05:20|1107|1105.3|1106.8|1105|1107|1105.5|1106.8|1105|5
1652785530000|2022-05-17 11:05:30|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|0
1652785540000|2022-05-17 11:05:40|1106.3|1104.5|1106.5|1104.8|1106.5|1104.8|1106.3|1104.5|1
1652785550000|2022-05-17 11:05:50||1105||1104.8||1105||1104.8|0
1652785560000|2022-05-17 11:06:00|1106.3||1106.5||1106.5||1106.3||0
1652785570000|2022-05-17 11:06:10|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|0
1652785580000|2022-05-17 11:06:20|1106|1103.8|1105.5|1104|1106|1104|1105.5|1103.8|5
1652785600000|2022-05-17 11:06:40|1105.3|1103.8|1105.5|1103.8|1105.5|1103.8|1105.3|1103.8|3
1652785610000|2022-05-17 11:06:50|1105.8|1104|1105.8|1104.3|1106|1104.3|1105.8|1104|0
1652785620000|2022-05-17 11:07:00|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|2
1652785630000|2022-05-17 11:07:10|1105.3|1103.8|1104.8|1103.3|1105.3|1103.8|1104.8|1103.3|11
1652785640000|2022-05-17 11:07:20|1104.3|1102.5|1104|1102.5|1104.3|1102.5|1104|1102.5|13
1652785650000|2022-05-17 11:07:30|1103.8|1102.3|1104.3|1102.5|1104.3|1102.5|1103.8|1102.3|30
1652785660000|2022-05-17 11:07:40|1104.5|1102.8|1104.5|1102.8|1104.5|1102.8|1104.5|1102.8|0
1652785680000|2022-05-17 11:08:00|1104.8|1103|1105|1103|1105|1103|1104.8|1103|0
1652785690000|2022-05-17 11:08:10|1104.5|1102.8|1104.8|1103|1104.8|1103|1104.3|1102.8|5
1652785700000|2022-05-17 11:08:20|1105|1103.3|1104.3|1102.8|1105|1103.3|1104.3|1102.8|0
1652785720000|2022-05-17 11:08:40|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1102.8|1
1652785730000|2022-05-17 11:08:50|1104.8||1104.8||1104.8||1104.8||0
1652785740000|2022-05-17 11:09:00||1103.3||1103.3||1103.3||1103.3|0
1652785750000|2022-05-17 11:09:10|1105|1103.5|1105|1103.3|1105|1103.5|1104.8|1103|1
1652785760000|2022-05-17 11:09:20|1104.8|1103|1105.5|1104|1105.5|1104|1104.5|1103|14
1652785770000|2022-05-17 11:09:30|1106|1104.3|1106.5|1105|1106.5|1105|1106|1104.3|4
1652785780000|2022-05-17 11:09:40|1106.3|1104.5|1106|1104.3|1106.3|1104.5|1106|1104.3|2
1652785790000|2022-05-17 11:09:50|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|0
1652785800000|2022-05-17 11:10:00|1105.3||1105.3||1105.3||1105.3||0
1652785810000|2022-05-17 11:10:10|1105.5|1104|1106.5|1104.8|1106.5|1104.8|1105.5|1104|2
1652785820000|2022-05-17 11:10:20||1105||1105||1105||1105|0
1652785830000|2022-05-17 11:10:30|||||||||1
1652785840000|2022-05-17 11:10:40|1105.8|1104|1105.8|1104.3|1105.8|1104.3|1105.8|1104|16
1652785850000|2022-05-17 11:10:50|1106|1104.5|1106.3|1104.5|1106.5|1104.8|1106|1104.5|0
1652785870000|2022-05-17 11:11:10|1106|1104.3|1106|1104.5|1106|1104.5|1106|1104.3|0
1652785880000|2022-05-17 11:11:20|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|0
1652785890000|2022-05-17 11:11:30|1106|1104.3|1106|1104.3|1106|1104.3|1106|1104.3|1
1652785900000|2022-05-17 11:11:40|1105.8|1104|1106|1104.3|1106|1104.3|1105.8|1104|0
1652785910000|2022-05-17 11:11:50|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|0
1652785920000|2022-05-17 11:12:00|1106|1104.3|1105.3|1103.5|1106|1104.3|1105.3|1103.5|0
1652785930000|2022-05-17 11:12:10|1105|1103.8|1105.3|1103.5|1105.3|1103.8|1105|1103.3|0
1652785940000|2022-05-17 11:12:20|1105|1103.8|1104.5|1103|1105|1103.8|1104.5|1103|1
1652785950000|2022-05-17 11:12:30|1104.8|1103.3|1105|1103.3|1105|1103.3|1104.8|1103.3|0
1652785960000|2022-05-17 11:12:40|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|1105.3|1103.5|0
1652785970000|2022-05-17 11:12:50|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|0
1652785980000|2022-05-17 11:13:00|1105.8|1103.5|1105.3|1103.5|1105.8|1103.5|1105.3|1103.5|0
1652785990000|2022-05-17 11:13:10||1103.8||1103.5||1103.8||1103.5|0
1652786000000|2022-05-17 11:13:20|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|1105.5|1103.8|0
1652786020000|2022-05-17 11:13:40|1105.8|1104|1106.3|1104.8|1106.3|1104.8|1105.8|1104|3
1652786030000|2022-05-17 11:13:50|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1104.8|15
1652786040000|2022-05-17 11:14:00|1106.3||1106.5||1106.5||1106.3||20
1652786050000|2022-05-17 11:14:10|1107.8|1105.3|1107.5|1105.8|1107.8|1105.8|1107.5|1105.3|19
1652786070000|2022-05-17 11:14:30|1108|1106|1108.3|1106.5|1108.8|1106.8|1108|1106|5
1652786090000|2022-05-17 11:14:50|1107.5|1106|1107.5|1105.8|1107.5|1106|1107.5|1105.8|3
1652786100000|2022-05-17 11:15:00||1106||1106||1106||1106|2
1652786110000|2022-05-17 11:15:10|1108|1106.3|1108|1106.3|1108.5|1107|1108|1106.3|4
1652786120000|2022-05-17 11:15:20|1108.3|1106.5|1108|1106.3|1108.3|1106.5|1108|1106.3|0
1652786130000|2022-05-17 11:15:30|1107.8|1106|1107.8|1106|1107.8|1106|1107.8|1106|0
1652786140000|2022-05-17 11:15:40|1107.5|1105.8|1107.5|1105.8|1107.8|1105.8|1107.5|1105.8|1
1652786150000|2022-05-17 11:15:50|1107.8|1106|1107.8|1106|1107.8|1106|1107.8|1106|0
1652786160000|2022-05-17 11:16:00|1108|1106.3|1108|1106.5|1108|1106.5|1108|1106.3|0
1652786170000|2022-05-17 11:16:10|1108.5|1106.8|1108.8|1107|1109|1107.3|1108.5|1106.8|0
1652786180000|2022-05-17 11:16:20|1109|1107.3|1109|1107.3|1109|1107.3|1109|1107.3|1
1652786190000|2022-05-17 11:16:30|1108.8|1107|1108.5|1106.8|1108.8|1107|1108.5|1106.8|0
1652786200000|2022-05-17 11:16:40|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|1108|1106.5|0
1652786210000|2022-05-17 11:16:50|1108|1106.3|1108|1106.3|1108|1106.3|1108|1106.3|0
1652786230000|2022-05-17 11:17:10|1107.8|1106|1107.8|1106|1107.8|1106|1107.8|1106|0
1652786250000|2022-05-17 11:17:30|1107.5|1105.5|1107.5|1105.8|1107.5|1105.8|1107.3|1105.5|1
1652786270000|2022-05-17 11:17:50|1107.8|1106.3|1108|1106.3|1108|1106.3|1107.8|1106.3|3
1652786280000|2022-05-17 11:18:00|1108.3|1106.5|1108|1106.3|1108.3|1106.5|1108|1106.3|1
1652786300000|2022-05-17 11:18:20|1107.8|1106|1107.5|1105.8|1107.8|1106|1107.5|1105.8|0
1652786310000|2022-05-17 11:18:30|1107.8|1106|1107.3|1105.5|1107.8|1106|1107.3|1105.5|0
1652786320000|2022-05-17 11:18:40|1107||1107||1107||1107||0
1652786330000|2022-05-17 11:18:50|1107.3|1105.8|1107.3|1105.5|1107.3|1105.8|1107.3|1105.5|2
1652786350000|2022-05-17 11:19:10|1107|1104.8|1106.5|1104.8|1107|1104.8|1106.5|1104.8|1
1652786380000|2022-05-17 11:19:40|1107|1105.5|1107.3|1105.8|1107.3|1105.8|1107|1105.5|1
1652786390000|2022-05-17 11:19:50||1105.5||1105.5||1105.5||1105.5|1
1652786400000|2022-05-17 11:20:00|1107.5|1105.8|1107.3|1105.8|1107.5|1105.8|1107.3|1105.8|1
1652786410000|2022-05-17 11:20:10||1105.5||1105.5||1105.5||1105.5|1
1652786430000|2022-05-17 11:20:30|1107|1105.3|1107|1105.3|1107|1105.3|1107|1105.3|0
1652786440000|2022-05-17 11:20:40|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|0
1652786450000|2022-05-17 11:20:50|1107|1105.8|1106.8|1105|1107|1105.8|1106.8|1105|3
1652786460000|2022-05-17 11:21:00|1106.5|1104.8|1106|1104.3|1106.5|1104.8|1106|1104.3|3
1652786470000|2022-05-17 11:21:10|1106.3|1104.5|1106.3|1104.5|1106.5|1104.8|1106|1104.5|1
1652786480000|2022-05-17 11:21:20|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1106.3|1104.8|0
1652786490000|2022-05-17 11:21:30|1106.8|1105|1106.5|1105|1106.8|1105|1106.5|1105|0
1652786500000|2022-05-17 11:21:40|1106.8|1104.8|1106.5|1104.8|1106.8|1104.8|1106.3|1104.8|0
1652786510000|2022-05-17 11:21:50|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1
1652786520000|2022-05-17 11:22:00|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|0
1652786530000|2022-05-17 11:22:10|1106|1104.5|1106.5|1104.5|1106.5|1104.5|1106|1104.5|0
1652786540000|2022-05-17 11:22:20|1105.8|1104.3|1106|1104.3|1106|1104.3|1105.8|1104|10
1652786570000|2022-05-17 11:22:50|1106.5|1104.8|1106.3|1104.5|1106.5|1104.8|1106|1104.3|4
1652786580000|2022-05-17 11:23:00|1106.5|1104.8|1107|1105.5|1107|1105.5|1106.5|1104.8|7
1652786590000|2022-05-17 11:23:10|1107.3||1107.3||1107.3||1107.3||0
1652786600000|2022-05-17 11:23:20|1107.5||1107.5||1107.5||1107.3||0
1652786610000|2022-05-17 11:23:30|1107.3|1106|1107.3|1105.5|1107.3|1106|1107.3|1105.5|1
1652786650000|2022-05-17 11:24:10|1107|1105.3|1107|1105.3|1107|1105.3|1107|1105.3|1
1652786660000|2022-05-17 11:24:20|1107.8|1106|1107.8|1106|1107.8|1106|1107.8|1106|4
1652786670000|2022-05-17 11:24:30|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|8
1652786680000|2022-05-17 11:24:40|1108.8|1106.8|1108.5|1106.8|1108.8|1106.8|1108.5|1106.8|2
1652786690000|2022-05-17 11:24:50|1108.3|1107|1108.5|1106.8|1108.5|1107|1108.3|1106.5|1
1652786700000|2022-05-17 11:25:00|1108.3|1107|1108.5|1106.8|1108.8|1107.5|1108.3|1106.8|12
1652786710000|2022-05-17 11:25:10|1108.3|1106.3|1108|1106|1108.3|1106.3|1108|1106|0
1652786720000|2022-05-17 11:25:20|1107.8|1106.3|1107.8|1106|1107.8|1106.3|1107.8|1106|0
1652786730000|2022-05-17 11:25:30|1108|1106.3|1107.8|1106|1108|1106.3|1107.8|1106|3
1652786740000|2022-05-17 11:25:40|||||||||1
1652786750000|2022-05-17 11:25:50|1107.5|1105.5|1107.5|1105.8|1107.5|1105.8|1107.5|1105.5|1
1652786760000|2022-05-17 11:26:00||1106||1106||1106||1106|0
1652786770000|2022-05-17 11:26:10||1105.8||1105.8||1105.8||1105.8|0
1652786780000|2022-05-17 11:26:20|1107.3|1105.5|1107|1105.3|1107.3|1105.5|1107|1105.3|1
1652786790000|2022-05-17 11:26:30|1106.8|1105.5|1107.5|1105.8|1107.5|1105.8|1106.8|1105.3|3
1652786800000|2022-05-17 11:26:40|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|0
1652786810000|2022-05-17 11:26:50|1107|1105|1107|1105|1107|1105|1107|1105|11
1652786820000|2022-05-17 11:27:00|1106.8|1105.3|1106.8|1105|1106.8|1105.3|1106.8|1105|0
1652786830000|2022-05-17 11:27:10|1107|1105.3|1106.5|1104.8|1107|1105.5|1106.5|1104.8|1
1652786840000|2022-05-17 11:27:20|1106.3|1104.5|1106.5|1104.8|1106.5|1104.8|1106.3|1104.5|7
1652786850000|2022-05-17 11:27:30|1106.8|1105|1106.8|1105|1106.8|1105|1106.8|1105|0
1652786860000|2022-05-17 11:27:40|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1
1652786870000|2022-05-17 11:27:50|1106|1104.3|1105.8|1104.3|1106|1104.5|1105.8|1104.3|1
1652786880000|2022-05-17 11:28:00|1106|1104.5|1105.8|1104.5|1106.3|1104.8|1105.8|1104.3|2
1652786890000|2022-05-17 11:28:10|1105.3|1104.3|1105.3|1103.8|1105.5|1104.3|1105.3|1103.8|9
1652786900000|2022-05-17 11:28:20|1105.5|1104.3|1106.5|1105|1106.5|1105|1105.5|1104.3|22
1652786910000|2022-05-17 11:28:30|1106.3|1104.8|1106.5|1105|1106.5|1105|1106.3|1104.8|0
1652786920000|2022-05-17 11:28:40|1106.8|1105.3|1107|1105.5|1107|1105.8|1106.5|1105.3|46
1652786930000|2022-05-17 11:28:50|1106.5|1105.3|1107|1105.3|1107|1105.3|1106.3|1105|23
1652786940000|2022-05-17 11:29:00|1107.8|1105.8|1107.5|1105.8|1107.8|1105.8|1107.5|1105.8|0
1652786950000|2022-05-17 11:29:10|1107.8|1105.5|1107.3|1105.5|1107.8|1105.5|1107.3|1105.3|0
1652786960000|2022-05-17 11:29:20|1107.5|1105.8|1107.3|1105.5|1107.5|1105.8|1107.3|1105.5|0
1652786970000|2022-05-17 11:29:30|1107|1105.3|1106.8|1105|1107|1105.5|1106.8|1105|4
1652786980000|2022-05-17 11:29:40|1107|1105.3|1107|1105.5|1107|1105.5|1107|1105|1
1652786990000|2022-05-17 11:29:50|1107.3|1105.3|1107.3|1105.5|1107.3|1105.5|1107.3|1105.3|0
1652787000000|2022-05-17 11:30:00|1107|1105|1107.3|1105.8|1107.5|1105.8|1106.3|1104.5|16
1652787010000|2022-05-17 11:30:10|1106.8|1105.3|1107.8|1106|1107.8|1106|1106.8|1105.3|2
1652787020000|2022-05-17 11:30:20|1106.8|1105.5|1106.5|1105|1106.8|1105.5|1106.5|1104.8|23
1652787030000|2022-05-17 11:30:30|1106.8|1104.8|1106.8|1105.5|1106.8|1105.5|1106.8|1104.8|5
1652787040000|2022-05-17 11:30:40|1107|1105.3|1107|1105.5|1107|1105.5|1107|1105.3|9
1652787050000|2022-05-17 11:30:50|1107.3||1107||1107.3||1107||23
1652787060000|2022-05-17 11:31:00|1107.5|1106|1108|1106.3|1108.3|1106.5|1107.5|1106|6
1652787070000|2022-05-17 11:31:10|1107.8|1106.5|1107.8|1106|1107.8|1106.5|1107.8|1105.8|2
1652787080000|2022-05-17 11:31:20|1108|1105.8|1107.5|1105.8|1108|1106.5|1107.5|1105.8|2
1652787090000|2022-05-17 11:31:30|1107.8|1106|1108|1106.3|1108|1106.3|1107.8|1105.8|4
1652787100000|2022-05-17 11:31:40|1107.8|1106|1107.3|1105.8|1107.8|1106|1107.3|1105.8|1
1652787110000|2022-05-17 11:31:50|1107|1105.5|1107|1105.5|1107|1105.8|1107|1105.3|1
1652787120000|2022-05-17 11:32:00|1106.5|1105|1106.5|1104.8|1106.5|1105|1106.3|1104.5|21
1652787130000|2022-05-17 11:32:10|1106|1104.3|1106|1104.8|1106|1104.8|1106|1104.3|77
1652787140000|2022-05-17 11:32:20|1106.3|1104.5|1105.8|1104.5|1106.3|1104.5|1105.8|1104|15
1652787150000|2022-05-17 11:32:30|1106|1104.3|1105|1103.5|1106|1104.5|1105|1103.3|32
1652787160000|2022-05-17 11:32:40|1104.8|1103.3|1104.8|1103|1104.8|1103.5|1104.5|1102.8|7
1652787170000|2022-05-17 11:32:50|1104.5||1104.8||1104.8||1104.5||0
1652787180000|2022-05-17 11:33:00|1105.3|1103.3|1105|1103.5|1105.3|1103.5|1105|1103.3|10
1652787190000|2022-05-17 11:33:10|1104.8|1103.3|1105|1103.3|1105|1103.3|1104.8|1103|1
1652787200000|2022-05-17 11:33:20|1104.8|1103|1104.5|1103|1104.8|1103|1104.5|1103|5
1652787210000|2022-05-17 11:33:30|1104.8|1103.3|1104|1102.3|1104.8|1103.3|1103.8|1102.3|0
1652787220000|2022-05-17 11:33:40|1103.8|1102|1103.8|1102|1103.8|1102|1103.8|1102|0
1652787230000|2022-05-17 11:33:50|1104|1102.3|1103.8|1102.3|1104|1102.5|1103.8|1102|4
1652787240000|2022-05-17 11:34:00|1103.5|1102|1104.8|1103|1104.8|1103|1103.5|1102|13
1652787260000|2022-05-17 11:34:20|1104.5|1102.8|1104.8|1103.3|1104.8|1103.3|1104.3|1102.8|1
1652787270000|2022-05-17 11:34:30|1104.5|1103|1104.3|1102.8|1104.5|1103|1104.3|1102.8|0
1652787280000|2022-05-17 11:34:40|1104.5||1104.5||1104.5||1104.3||3
1652787290000|2022-05-17 11:34:50|1104.3|1102.5|1104|1102.5|1104.3|1102.5|1104|1102.5|1
1652787300000|2022-05-17 11:35:00|1104.3|1102.8|1103.5|1102|1104.3|1102.8|1103.5|1102|3
1652787310000|2022-05-17 11:35:10|1103.8|1101.8|1103.5|1102|1103.8|1102|1103|1101.8|5
1652787320000|2022-05-17 11:35:20|1103.3|1101.8|1103.3|1101.8|1103.5|1102|1103.3|1101.8|10
1652787330000|2022-05-17 11:35:30|1103|1101.5|1103.5|1101.8|1103.5|1101.8|1103|1101.5|10
1652787340000|2022-05-17 11:35:40||1102||1102||1102||1102|0
1652787350000|2022-05-17 11:35:50|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|3
1652787360000|2022-05-17 11:36:00|1103.5|1102|1102.8|1101.3|1103.5|1102|1102.8|1101|16
1652787370000|2022-05-17 11:36:10|1102.5|1101.5|1102.5|1101.3|1102.5|1101.5|1102.3|1101|19
1652787380000|2022-05-17 11:36:20|1102.8|1101|1103|1101.5|1103|1101.5|1102.5|1101|45
1652787390000|2022-05-17 11:36:30||1101.3||1101.5||1101.5||1101.3|0
1652787400000|2022-05-17 11:36:40|||||||||7
1652787410000|2022-05-17 11:36:50|1103.3|1102|1103.5|1102|1103.5|1102|1103.3|1101.5|36
1652787420000|2022-05-17 11:37:00|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|0
1652787430000|2022-05-17 11:37:10|1103.5|1102|1103.3|1102|1103.5|1102|1103.3|1102|13
1652787440000|2022-05-17 11:37:20|1103.5|1102.5|1103.5|1101.8|1104|1102.5|1103.5|1101.8|4
1652787450000|2022-05-17 11:37:30|1103.8|1102|1103.3|1101.8|1103.8|1102|1103|1101.5|0
1652787460000|2022-05-17 11:37:40|1103.5|1102|1103.3|1101.8|1103.5|1102|1103|1101.8|3
1652787470000|2022-05-17 11:37:50|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|0
1652787480000|2022-05-17 11:38:00|1103.8|1102.3|1103.5|1102|1103.8|1102.3|1103.3|1101.8|32
1652787490000|2022-05-17 11:38:10|1103.3|1101.8|1103.3|1101.8|1103.5|1102|1103.3|1101.8|4
1652787500000|2022-05-17 11:38:20|1103.5|1101.5|1103.5|1102|1103.5|1102|1103|1101.5|4
1652787510000|2022-05-17 11:38:30|1103.3|1102.3|1103.3|1101.8|1103.5|1102.3|1103.3|1101.8|47
1652787520000|2022-05-17 11:38:40|1103.5|1102|1103.3|1101.8|1103.5|1102|1103.3|1101.8|3
1652787530000|2022-05-17 11:38:50|1103.5|1102|1103.3|1101.5|1103.5|1102.3|1103|1101.5|14
1652787540000|2022-05-17 11:39:00||1101.8||1101.5||1101.8||1101.5|0
1652787550000|2022-05-17 11:39:10|1103.5|1101.8|1103.8|1102|1103.8|1102.3|1103.5|1101.8|5
1652787560000|2022-05-17 11:39:20|1104|1102.3|1103.5|1102|1104|1102.3|1103.5|1102|3
1652787570000|2022-05-17 11:39:30|1103.8|1102.3|1104|1102.3|1104|1102.3|1103.8|1102.3|1
1652787580000|2022-05-17 11:39:40|1104.3|1102.5|1104|1102.5|1104.3|1102.8|1104|1102.5|3
1652787590000|2022-05-17 11:39:50|1104.3|1102.8|1104.8|1103.3|1105|1103.5|1104.3|1102.8|29
1652787600000|2022-05-17 11:40:00|1105|1103.5|1105.5|1104|1105.5|1104|1104.8|1103.3|18
1652787610000|2022-05-17 11:40:10|1105.3|1103.8|1105.8|1104.3|1105.8|1104.3|1105.3|1103.8|9
1652787620000|2022-05-17 11:40:20|1105.3|1104|1105|1103.5|1105.3|1104.3|1105|1103.3|0
1652787630000|2022-05-17 11:40:30|1105.3|1103.8|1105|1103.5|1105.5|1104|1105|1103.5|4
1652787640000|2022-05-17 11:40:40|1105.3|1103.8|1105.3|1103.5|1105.5|1104|1105.3|1103.5|0
1652787650000|2022-05-17 11:40:50|1105.5|1103.8|1105.5|1103.8|1105.5|1104|1105|1103.8|5
1652787660000|2022-05-17 11:41:00|1105.3|1104|1105.5|1104|1105.8|1104|1105.3|1103.8|0
1652787670000|2022-05-17 11:41:10|1105.3|1103.8|1105|1103.5|1105.3|1103.8|1105|1103.5|3
1652787680000|2022-05-17 11:41:20|1104.8|1103.3|1104.3|1102.5|1104.8|1103.3|1104.3|1102.5|4
1652787690000|2022-05-17 11:41:30|1104.5|1102.8|1105|1103.8|1105.3|1103.8|1104.5|1102.8|9
1652787700000|2022-05-17 11:41:40|1105.3|1103.3|1104.8|1103.3|1105.3|1103.3|1104.8|1103.3|16
1652787710000|2022-05-17 11:41:50|1105|1103.5|1104.8|1103.3|1105|1103.5|1104.8|1103|2
1652787720000|2022-05-17 11:42:00|1104.5|1103|1104|1102.5|1104.5|1103|1104|1102.3|10
1652787730000|2022-05-17 11:42:10|1103.8|1102.3|1103.8|1102|1103.8|1102.3|1103.8|1102|3
1652787740000|2022-05-17 11:42:20|1104|1102.3|1104|1102.3|1104|1102.5|1104|1102|0
1652787750000|2022-05-17 11:42:30|1104.3|1102.5|1104|1102.5|1104.3|1102.5|1104|1102.5|2
1652787760000|2022-05-17 11:42:40|1103.8|1102.3|1104.8|1103|1104.8|1103|1103.8|1102.3|24
1652787770000|2022-05-17 11:42:50|1105|1102.8|1104.5|1102.8|1105|1103|1104.5|1102.8|0
1652787780000|2022-05-17 11:43:00|1104.8|1103|1104.3|1102.8|1104.8|1103|1104.3|1102.8|0
1652787790000|2022-05-17 11:43:10|1104.5|1102.5|1104.5|1102.8|1104.5|1102.8|1104.5|1102.5|2
1652787800000|2022-05-17 11:43:20|1104.8|1103|1104.3|1102.5|1104.8|1103.3|1104.3|1102.5|7
1652787810000|2022-05-17 11:43:30|1104.5|1102.8|1104.5|1103|1104.8|1103.3|1104.3|1102.8|2
1652787820000|2022-05-17 11:43:40|1104.3|1102.8|1104.8|1103.3|1104.8|1103.3|1104.3|1102.8|3
1652787830000|2022-05-17 11:43:50|1104.5|1103|1104.8|1103.3|1104.8|1103.3|1104.5|1102.8|3
1652787840000|2022-05-17 11:44:00|1105.3|1103.8|1105.3|1103.5|1105.3|1103.8|1105.3|1103.5|21
1652787850000|2022-05-17 11:44:10||1103.8||1103.8||1103.8||1103.8|0
1652787860000|2022-05-17 11:44:20|1105|1103.5|1104.8|1103|1105|1103.5|1104.8|1103|8
1652787870000|2022-05-17 11:44:30|1104.5||1104.5||1104.5||1104.5||0
1652787880000|2022-05-17 11:44:40|1104.3|1102.8|1104.3|1102.5|1104.3|1102.8|1104.3|1102.5|1
1652787890000|2022-05-17 11:44:50|1104|1102.8|1104.5|1103|1104.5|1103|1104|1102.8|0
1652787900000|2022-05-17 11:45:00|1104.3|1102.8|1104.3|1102.8|1104.3|1103|1104.3|1102.5|2
1652787910000|2022-05-17 11:45:10|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|0
1652787920000|2022-05-17 11:45:20|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103|1
1652787930000|2022-05-17 11:45:30|1105|1103.5|1104.8|1103.3|1105|1103.5|1104.5|1103.3|10
1652787940000|2022-05-17 11:45:40|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|1
1652787950000|2022-05-17 11:45:50|1104.3|1102.5|1104.3|1102.8|1104.3|1102.8|1104.3|1102.5|1
1652787960000|2022-05-17 11:46:00|1104|1102.5|1104.5|1103|1104.8|1103|1104|1102.5|8
1652787970000|2022-05-17 11:46:10|1104.3|1102.8|1104.3|1102.5|1104.3|1102.8|1104.3|1102.5|0
1652787980000|2022-05-17 11:46:20|1104|1102.3|1104|1102.3|1104|1102.3|1104|1102.3|0
1652787990000|2022-05-17 11:46:30|1103.8|1102.5|1104|1102.5|1104|1102.5|1103.5|1102|19
1652788000000|2022-05-17 11:46:40|1103.8|1102.3|1103.8|1102|1103.8|1102.3|1103.8|1102|1
1652788010000|2022-05-17 11:46:50||1102.3||1102.3||1102.3||1102.3|0
1652788020000|2022-05-17 11:47:00|1103.3|1102|1103.3|1101.8|1103.3|1102|1103.3|1101.8|8
1652788030000|2022-05-17 11:47:10||1102||1101.8||1102||1101.8|3
1652788040000|2022-05-17 11:47:20||1102||1101.8||1102||1101.8|1
1652788050000|2022-05-17 11:47:30||1102||1101.8||1102||1101.8|0
1652788060000|2022-05-17 11:47:40|1103.8|1102|1103.5|1102|1103.8|1102|1103.5|1101.8|10
1652788070000|2022-05-17 11:47:50|||||||||12
1652788080000|2022-05-17 11:48:00|1103.3|1101.8|1103.5|1102|1103.5|1102|1103|1101.8|5
1652788090000|2022-05-17 11:48:10||1102.3||1102||1102.3||1102|3
1652788100000|2022-05-17 11:48:20||1102.3||1102||1102.3||1101.8|0
1652788130000|2022-05-17 11:48:50|1103.8|1102.3|1104|1102.3|1104|1102.5|1103.8|1102.3|1
1652788140000|2022-05-17 11:49:00|1103.8|1102|1103.8|1102|1103.8|1102|1103.8|1102|0
1652788150000|2022-05-17 11:49:10||1102.3||1102.3||1102.3||1102.3|0
1652788170000|2022-05-17 11:49:30|1103.5|1102|1103.8|1102.3|1103.8|1102.3|1103.5|1102|9
1652788190000|2022-05-17 11:49:50|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|3
1652788200000|2022-05-17 11:50:00||1102.3||1102.3||1102.3||1102.3|3
1652788210000|2022-05-17 11:50:10||1102.5||1102.3||1102.5||1102.3|0
1652788220000|2022-05-17 11:50:20||1102.5||1102.5||1102.5||1102.3|0
1652788240000|2022-05-17 11:50:40|1104.3|1102.8|1104.3|1102.5|1104.3|1102.8|1104|1102.5|12
1652788250000|2022-05-17 11:50:50|1104|1102.3|1103.8|1102.3|1104|1102.3|1103.8|1102.3|9
1652788260000|2022-05-17 11:51:00|||||||||4
1652788270000|2022-05-17 11:51:10|1104|1102.5|1104|1102.3|1104|1102.5|1104|1102.3|0
1652788280000|2022-05-17 11:51:20|1104.3|1102.5|1104.3|1102.5|1104.3|1102.5|1104.3|1102.5|0
1652788290000|2022-05-17 11:51:30|1104|1102.8|1104|1102.3|1104|1102.8|1104|1102.3|0
1652788300000|2022-05-17 11:51:40|1103.8||1103.8||1103.8||1103.8||0
1652788310000|2022-05-17 11:51:50|1104||1104||1104||1104||0
1652788320000|2022-05-17 11:52:00|1103.8|1101.8|1103.5|1101.8|1103.8|1101.8|1103.5|1101.8|1
1652788330000|2022-05-17 11:52:10|1103.3|1102|1103.8|1102.3|1104|1102.3|1103.3|1102|11
1652788340000|2022-05-17 11:52:20|1102.8|1101.5|1103|1101.5|1103|1101.8|1102.5|1101.3|42
1652788350000|2022-05-17 11:52:30|1103.3|1101.8|1103.5|1101.8|1103.5|1101.8|1103.3|1101.5|1
1652788360000|2022-05-17 11:52:40|1103.3|1101.5|1103.3|1101.8|1103.3|1101.8|1103.3|1101.5|0
1652788370000|2022-05-17 11:52:50||1101.5||1101.5||1101.5||1101.5|0
1652788380000|2022-05-17 11:53:00|1103|1101.8|1102.8|1101.3|1103|1101.8|1102.5|1101.3|6
1652788390000|2022-05-17 11:53:10|1103.3|1101.5|1103.3|1101.8|1103.3|1101.8|1103.3|1101.5|6
1652788400000|2022-05-17 11:53:20|1103.5|1102|1103.5|1102|1104.3|1102.3|1103.5|1102|4
1652788410000|2022-05-17 11:53:30|1103.8|1101.8|1103.8|1102|1103.8|1102|1103.8|1101.8|0
1652788420000|2022-05-17 11:53:40||1102.3||1102.3||1102.3||1102.3|0
1652788430000|2022-05-17 11:53:50|1103|1102|1103.8|1102.3|1104|1102.3|1103|1101.8|6
1652788440000|2022-05-17 11:54:00|1103.5|1102.5|1103.5|1102|1103.5|1102.5|1103.5|1101.8|10
1652788450000|2022-05-17 11:54:10|1103.3|1101.8|1103.5|1102|1103.5|1102.3|1103.3|1101.5|60
1652788460000|2022-05-17 11:54:20|1103|1101|1102.8|1101.3|1103|1101.3|1102.8|1101|13
1652788470000|2022-05-17 11:54:30|||||||||8
1652788480000|2022-05-17 11:54:40|1102.3|1101|1102.5|1100.8|1102.5|1101|1102.3|1100.5|5
1652788490000|2022-05-17 11:54:50|1102.3||1102.5||1102.5||1102.3||0
1652788500000|2022-05-17 11:55:00|1102.3|1100.5|1102.3|1100.5|1102.5|1101|1102|1100.5|6
1652788510000|2022-05-17 11:55:10||1100.8||1100.8||1101||1100.8|50
1652788520000|2022-05-17 11:55:20|1102|1100.5|1101.8|1100.3|1102|1100.5|1101.8|1100|4
1652788530000|2022-05-17 11:55:30|1101.5|1100|1101.8|1100.3|1101.8|1100.3|1101.5|1099.8|1
1652788540000|2022-05-17 11:55:40||1100||1100||1100||1100|6
1652788550000|2022-05-17 11:55:50||1100.3||1100||1100.3||1100|0
1652788560000|2022-05-17 11:56:00|1101.5|1099.8|1101.5|1100|1101.5|1100|1101.5|1099.8|0
1652788570000|2022-05-17 11:56:10|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1
1652788580000|2022-05-17 11:56:20|1100.8|1099.5|1099.5|1098|1100.8|1099.8|1099.5|1098|30
1652788590000|2022-05-17 11:56:30|1099.3|1097.8|1098.5|1096.8|1099.3|1097.8|1098.5|1096.8|11
1652788600000|2022-05-17 11:56:40|1098.3|1096.5|1098.3|1096.8|1098.3|1097|1098.3|1096.5|1
1652788610000|2022-05-17 11:56:50|1098.8|1096.5|1098.5|1097|1098.8|1097|1098.5|1096.5|13
1652788620000|2022-05-17 11:57:00|1099|1097.3|1099.3|1097.5|1099.3|1097.5|1099|1097.3|5
1652788630000|2022-05-17 11:57:10|1099|1097.3|1099|1097.5|1099|1097.5|1099|1097.3|0
1652788660000|2022-05-17 11:57:40|1098.8|1097|1098.8|1097.3|1098.8|1097.3|1098.8|1097|7
1652788670000|2022-05-17 11:57:50||1097.5||1097.3||1097.5||1097.3|5
1652788680000|2022-05-17 11:58:00|1098.5|1097|1097.5|1095.8|1098.8|1097|1097.5|1095.8|25
1652788690000|2022-05-17 11:58:10|1097.3|1095.5|1097.3|1095.5|1097.3|1095.8|1097.3|1095.5|0
1652788700000|2022-05-17 11:58:20|1097|1095.8|1097|1095.5|1097|1095.8|1097|1095.5|2
1652788710000|2022-05-17 11:58:30||1095.8||1095.5||1095.8||1095.5|15
1652788720000|2022-05-17 11:58:40|1097.5|1095.8|1097.3|1095.8|1097.5|1096|1097.3|1095.5|26
1652788730000|2022-05-17 11:58:50|1097.5|1096|1098|1096.5|1098.3|1096.5|1097.5|1096|4
1652788740000|2022-05-17 11:59:00|1098.3|1096.8|1098|1096.5|1098.3|1096.8|1098|1096.3|6
1652788750000|2022-05-17 11:59:10|1098.3||1098||1098.3||1097.8||89
1652788760000|2022-05-17 11:59:20|1097.8|1096|1097.3|1095.8|1098|1096.3|1097.3|1095.8|48
1652788770000|2022-05-17 11:59:30|1097|1095.5|1096.8|1095|1097|1095.5|1096.8|1095|9
1652788780000|2022-05-17 11:59:40|1096.5|1095.3|1096.8|1095|1096.8|1095.3|1096.3|1094.8|31
1652788790000|2022-05-17 11:59:50|1097|1095.3|1096.8|1095|1097|1095.3|1096.5|1095|39
1652788800000|2022-05-17 12:00:00|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1094.8|1093.3|51
1652788810000|2022-05-17 12:00:10|1096.8|1095|1095.8|1094|1096.8|1095.3|1095.3|1093.5|16
1652788820000|2022-05-17 12:00:20|1095.5|1094.3|1095.3|1093.8|1095.8|1094.3|1095.3|1093.8|8
1652788830000|2022-05-17 12:00:30|1095.5|1094|1096|1094.5|1096.5|1094.5|1095.3|1093.8|17
1652788840000|2022-05-17 12:00:40|1095.8|1094.3|1094.8|1093.3|1095.8|1094.3|1094.3|1092.5|19
1652788850000|2022-05-17 12:00:50|1095|1093.5|1095.8|1094.5|1096.3|1094.5|1095|1093.5|13
1652788860000|2022-05-17 12:01:00|1095.5|1094.3|1094.5|1092.8|1095.8|1094.3|1094.5|1092.8|15
1652788870000|2022-05-17 12:01:10|1094.8|1093|1095.5|1094|1095.8|1094|1094.8|1093|6
1652788880000|2022-05-17 12:01:20|1095.8|1093.8|1096.3|1094.5|1096.3|1094.8|1095.8|1093.8|1
1652788890000|2022-05-17 12:01:30|1096|1094.8|1095.8|1094|1096.3|1094.8|1095.5|1093.8|13
1652788900000|2022-05-17 12:01:40|1095.5|1093.8|1095.5|1094|1096.3|1094.5|1095.3|1093.8|12
1652788910000|2022-05-17 12:01:50|1095|1093.5|1095.5|1094|1095.5|1094|1095|1093.5|10
1652788920000|2022-05-17 12:02:00|1095.3|1093.8|1095|1093.5|1095.3|1093.8|1095|1093.5|46
1652788930000|2022-05-17 12:02:10|1094.5|1093.3|1094.5|1093|1095|1093.5|1094.5|1093|27
1652788940000|2022-05-17 12:02:20|1094|1092.8|1095|1093.5|1095|1093.5|1093.8|1092.5|19
1652788950000|2022-05-17 12:02:30|1095.3|1094|1095.3|1093.8|1095.5|1094|1095.3|1093.8|7
1652788960000|2022-05-17 12:02:40|1094.8|1093.3|1094.3|1092.8|1094.8|1093.3|1094|1092.3|44
1652788970000|2022-05-17 12:02:50|1094.5|1093|1094.8|1093|1094.8|1093|1094|1092.3|17
1652788980000|2022-05-17 12:03:00|1095|1093.3|1095.5|1094|1095.5|1094|1094.5|1093|16
1652788990000|2022-05-17 12:03:10|1095.8|1094.3|1096.5|1095|1096.8|1095.3|1095.5|1094.3|54
1652789000000|2022-05-17 12:03:20|1096.8|1095.3|1095|1093.5|1096.8|1095.3|1095|1093.3|33
1652789010000|2022-05-17 12:03:30|1095.3|1093.8|1095.5|1094|1095.5|1094|1095.3|1093.8|13
1652789020000|2022-05-17 12:03:40|1095.3|1093.8|1095.3|1093.8|1095.3|1094|1095.3|1093.8|14
1652789030000|2022-05-17 12:03:50|1095|1093.5|1093.8|1092.3|1095|1093.5|1093.8|1092.3|11
1652789040000|2022-05-17 12:04:00|1093.5|1092|1094.8|1093|1094.8|1093|1093.5|1092|90
1652789050000|2022-05-17 12:04:10|1094.5|1092.3|1094.3|1092.8|1094.5|1092.8|1094|1092.3|65
1652789060000|2022-05-17 12:04:20|1094|1092.3|1094.3|1092.8|1094.3|1092.8|1094|1092.3|8
1652789070000|2022-05-17 12:04:30||1092.5||1092.8||1092.8||1092.5|50
1652789080000|2022-05-17 12:04:40|1094.5|1092.5|1094.3|1093|1094.5|1093|1094|1092.5|12
1652789090000|2022-05-17 12:04:50|1094.5|1092.8|1094.5|1093|1095|1093.3|1094.5|1092.8|24
1652789100000|2022-05-17 12:05:00|1094|1092.3|1094.3|1092.8|1094.3|1092.8|1093.8|1092.3|36
1652789110000|2022-05-17 12:05:10|1094|1092.5|1094.5|1093|1094.5|1093|1094|1092.5|5
1652789120000|2022-05-17 12:05:20|1094.8|1092.8|1094.8|1093|1095.3|1093.8|1094.8|1092.8|24
1652789130000|2022-05-17 12:05:30|1094.5|1093.3|1094.5|1093|1094.5|1093.3|1094.5|1092.8|1
1652789140000|2022-05-17 12:05:40|1094.8|1093.3|1095|1093.3|1095|1093.3|1094.8|1093|3
1652789150000|2022-05-17 12:05:50|1094.8|1093.5|1094.8|1093|1094.8|1093.5|1094.8|1092.8|4
1652789160000|2022-05-17 12:06:00|1094.5|1093.3|1094.5|1093|1094.5|1093.3|1094.5|1092.8|1
1652789170000|2022-05-17 12:06:10|1094.3|1092.8|1094.8|1093.3|1094.8|1093.3|1094.3|1092.8|45
1652789180000|2022-05-17 12:06:20|1094.5|1093|1095|1093.5|1095.3|1093.8|1094.3|1093|23
1652789190000|2022-05-17 12:06:30|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|8
1652789200000|2022-05-17 12:06:40|1094.8|1093.3|1094.8|1093|1094.8|1093.3|1094.8|1093|10
1652789220000|2022-05-17 12:07:00|1094.5|1092.8|1094.3|1092.5|1094.5|1092.8|1094|1092.3|19
1652789230000|2022-05-17 12:07:10|1094.5|1092.8|1094.8|1093|1095|1093.5|1094.5|1092.8|2
1652789240000|2022-05-17 12:07:20||1093.3||1093||1093.3||1093|5
1652789250000|2022-05-17 12:07:30|1095|1093.3|1095.3|1093.8|1095.3|1093.8|1095|1093.3|10
1652789260000|2022-05-17 12:07:40|1095|1093.5|1094.8|1093.3|1095|1093.5|1094.8|1093|6
1652789270000|2022-05-17 12:07:50|1095|1093.5|1095|1093.5|1095.5|1094|1095|1093.5|5
1652789280000|2022-05-17 12:08:00|1094.5|1092.8|1094.3|1092.5|1094.5|1092.8|1094.3|1092.5|6
1652789290000|2022-05-17 12:08:10|1094|1092.8|1094|1092.5|1094|1093|1094|1092.5|6
1652789300000|2022-05-17 12:08:20|1094.5|1093|1095|1093.3|1095|1093.3|1094.5|1093|8
1652789320000|2022-05-17 12:08:40|1094.8|1093|1094.3|1092.5|1094.8|1093|1094.3|1092.5|1
1652789330000|2022-05-17 12:08:50|1094.8|1092.8|1094.5|1093|1094.8|1093|1094.5|1092.8|6
1652789340000|2022-05-17 12:09:00|1094.3|1092.8|1094.5|1092.8|1094.5|1092.8|1094|1092.5|3
1652789350000|2022-05-17 12:09:10|1094.3|1092.5|1094.5|1093.3|1094.5|1093.3|1094|1092.5|55
1652789360000|2022-05-17 12:09:20|1094.3|1093|1094|1092.5|1094.3|1093|1094|1092.5|3
1652789370000|2022-05-17 12:09:30|1094.5|1092.8|1094.8|1093.3|1094.8|1093.3|1094.5|1092.8|9
1652789380000|2022-05-17 12:09:40|1095|1093.5|1095.5|1094|1095.5|1094|1095|1093.5|1
1652789390000|2022-05-17 12:09:50|1095.3|1093.5|1095.3|1093.8|1095.5|1093.8|1095.3|1093.5|1
1652789400000|2022-05-17 12:10:00|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.3|0
1652789410000|2022-05-17 12:10:10|1095.5|1094|1095.5|1093.8|1095.5|1094|1095.3|1093.8|2
1652789420000|2022-05-17 12:10:20|1095.3|1094|1095|1093.3|1095.5|1094|1095|1093.3|6
1652789430000|2022-05-17 12:10:30|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|7
1652789440000|2022-05-17 12:10:40|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.3|0
1652789460000|2022-05-17 12:11:00|1095.5|1093.8|1096.5|1094.8|1096.5|1095|1095|1093.5|19
1652789470000|2022-05-17 12:11:10|1096.8|1095|1096.3|1094.8|1096.8|1095|1096.3|1094.8|2
1652789480000|2022-05-17 12:11:20|1096.5|1094.5|1096.3|1094.5|1096.5|1095|1096.3|1094.5|9
1652789490000|2022-05-17 12:11:30|1096||1096||1096||1096||18
1652789500000|2022-05-17 12:11:40|1095.5|1094|1095.8|1094.3|1096|1094.3|1095.5|1094|17
1652789510000|2022-05-17 12:11:50|1096|1094.5|1095.8|1094.3|1096|1094.5|1095.8|1094.3|3
1652789520000|2022-05-17 12:12:00|1095.5|1094|1095.3|1093.5|1095.5|1094|1095.3|1093.5|1
1652789530000|2022-05-17 12:12:10|1095|1093.3|1094.8|1093.3|1095.3|1093.8|1094.5|1093|8
1652789540000|2022-05-17 12:12:20|1094.5|1093.5|1094.5|1093|1094.8|1093.5|1094.5|1093|12
1652789550000|2022-05-17 12:12:30|1094.8|1093.3|1094.8|1093.5|1095|1093.5|1094.3|1092.8|15
1652789560000|2022-05-17 12:12:40|1094.5|1093.3|1094.5|1093|1094.8|1093.3|1094.5|1092.8|89
1652789570000|2022-05-17 12:12:50|1094.3|1093.3|1095|1093.5|1095|1093.5|1094.3|1093.3|55
1652789580000|2022-05-17 12:13:00|1095.3|1093.8|1094.5|1093|1095.3|1093.8|1094.5|1093|6
1652789590000|2022-05-17 12:13:10|1094.3|1092.8|1094|1092.5|1094.5|1093|1093.8|1092.5|40
1652789600000|2022-05-17 12:13:20|1094.5|1093|1094.3|1093|1094.5|1093|1094.3|1092.8|103
1652789610000|2022-05-17 12:13:30|1094.5|1092.8|1094.8|1093.3|1094.8|1093.3|1094.3|1092.8|7
1652789620000|2022-05-17 12:13:40|1095.5|1093.8|1094.8|1093|1095.5|1093.8|1094.8|1093|5
1652789630000|2022-05-17 12:13:50|1094.5|1093.3|1094.3|1092.8|1094.5|1093.3|1094.3|1092.8|3
1652789640000|2022-05-17 12:14:00|1094|1092.5|1093.8|1092|1094.3|1092.8|1093.8|1092|17
1652789650000|2022-05-17 12:14:10|1093.5|1092.3|1093.3|1091.5|1093.5|1092.3|1093.3|1091.5|11
1652789660000|2022-05-17 12:14:20|1093.5|1091.8|1093.3|1091.5|1093.8|1092|1093.3|1091.5|7
1652789670000|2022-05-17 12:14:30|1093|1091.3|1092.8|1091.3|1093|1091.3|1092.8|1091.3|0
1652789680000|2022-05-17 12:14:40|1093|1091.5|1092.8|1091|1093|1091.5|1092.3|1090.8|20
1652789690000|2022-05-17 12:14:50|1093|1091.3|1093.5|1092|1093.5|1092|1093|1091|0
1652789700000|2022-05-17 12:15:00|1093.3|1091.8|1093|1091.3|1093.3|1091.8|1092.8|1091.3|6
1652789710000|2022-05-17 12:15:10|1092.8|1091.5|1093|1091.3|1093.3|1091.8|1092.8|1091.3|1
1652789720000|2022-05-17 12:15:20|1092.5|1091|1091.5|1090|1092.5|1091|1091.5|1089.8|28
1652789730000|2022-05-17 12:15:30|1092|1090.5|1092|1090.5|1092.3|1090.5|1092|1090.3|6
1652789740000|2022-05-17 12:15:40|1092.3|1090|1092.5|1090.8|1092.8|1091.3|1091.5|1090|19
1652789750000|2022-05-17 12:15:50|1092.8|1091|1091.8|1090.5|1092.8|1091|1091.8|1090.3|57
1652789760000|2022-05-17 12:16:00|1092.3|1090.3|1091.5|1089.8|1092.3|1090.3|1091.3|1089.5|16
1652789770000|2022-05-17 12:16:10|1090.5|1089|1090.5|1089.3|1090.5|1089.3|1090.5|1089|38
1652789780000|2022-05-17 12:16:20|1090.3|1088.5|1090.5|1089|1090.5|1089|1090.3|1088.5|30
1652789790000|2022-05-17 12:16:30|1090|1088.5|1090.3|1088.5|1090.5|1089|1090|1088.3|60
1652789800000|2022-05-17 12:16:40|1089.8|1088.3|1090.5|1089|1090.5|1089|1089.8|1088.3|0
1652789810000|2022-05-17 12:16:50|1090.3|1088.8|1090.3|1088.8|1090.5|1089|1090.3|1088.8|5
1652789820000|2022-05-17 12:17:00|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.3|2
1652789830000|2022-05-17 12:17:10|1089.3|1087.8|1089.3|1087.5|1089.3|1088|1089.3|1087.5|22
1652789840000|2022-05-17 12:17:20|1088.8|1087.3|1088.3|1086.8|1088.8|1087.3|1088.3|1086.8|3
1652789850000|2022-05-17 12:17:30|1087.8|1086.5|1088|1086.3|1088|1086.8|1087.8|1086.3|11
1652789860000|2022-05-17 12:17:40|1087.8|1086.5|1088|1086.3|1088|1086.5|1087.5|1085.8|5
1652789870000|2022-05-17 12:17:50|1087.8|1086.5|1088.3|1086.5|1088.3|1086.8|1087.8|1086|6
1652789880000|2022-05-17 12:18:00|1088|1086.3|1087.5|1085.8|1088.5|1086.8|1087|1085.8|64
1652789890000|2022-05-17 12:18:10|1087.8|1086|1087.3|1085.5|1088|1086.3|1087.3|1085.5|30
1652789900000|2022-05-17 12:18:20|1087|1085.8|1087.3|1085.8|1087.3|1085.8|1086.8|1085.5|7
1652789910000|2022-05-17 12:18:30|1087|1086|1086.8|1085.3|1087|1086|1086.8|1085.3|5
1652789920000|2022-05-17 12:18:40|1087|1085.5|1088.8|1087|1088.8|1087|1087|1085.3|38
1652789930000|2022-05-17 12:18:50|1088.5|1086.5|1088|1086.3|1088.8|1086.5|1088|1086.3|2
1652789940000|2022-05-17 12:19:00|1087.8|1086|1086.5|1085|1087.8|1086|1086.5|1085|1
1652789950000|2022-05-17 12:19:10|1087.8|1085.8|1087.3|1085.5|1087.8|1085.8|1087.3|1085.3|9
1652789960000|2022-05-17 12:19:20|1087.5|1085.8|1087.8|1086|1087.8|1086|1087.3|1085.5|6
1652789970000|2022-05-17 12:19:30|1088|1085.8|1087.8|1086|1088|1086.3|1087.8|1085.8|0
1652789980000|2022-05-17 12:19:40|1087.5|1086.3|1087.3|1085.3|1087.5|1086.3|1087.3|1085.3|0
1652789990000|2022-05-17 12:19:50|1087|1085.5|1086.3|1084.5|1087.3|1085.5|1086|1084.5|4
1652790000000|2022-05-17 12:20:00|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|1
1652790010000|2022-05-17 12:20:10|1086|1084|1085.5|1083.8|1086|1084.3|1085.5|1083.8|15
1652790020000|2022-05-17 12:20:20|1085.3|1083.5|1085.3|1083.8|1085.3|1083.8|1084.8|1083.3|6
1652790030000|2022-05-17 12:20:30|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.3|17
1652790040000|2022-05-17 12:20:40|1084.8|1083.3|1085|1083.5|1085|1083.5|1084.8|1083.3|13
1652790050000|2022-05-17 12:20:50|1085.3|1083.3|1085|1083.5|1085.3|1083.5|1085|1083.3|0
1652790060000|2022-05-17 12:21:00|1084.8|1083.3|1085.3|1083.5|1085.3|1083.5|1084.8|1083|6
1652790070000|2022-05-17 12:21:10|1085|1083.8|1085|1083.5|1085|1083.8|1084.8|1083.3|2
1652790080000|2022-05-17 12:21:20|1084.8|1082.8|1085.3|1083.8|1085.3|1083.8|1084.3|1082.8|18
1652790090000|2022-05-17 12:21:30||1083.3||1083.5||1083.5||1083.3|1
1652790100000|2022-05-17 12:21:40|1085|1083.3|1084|1082.8|1085|1083.3|1084|1082|41
1652790110000|2022-05-17 12:21:50|1083.5|1082|1083.3|1081.5|1083.5|1082|1083|1081.5|128
1652790120000|2022-05-17 12:22:00|1083|1081.3|1083|1081.3|1083.3|1081.5|1082.5|1081|9
1652790130000|2022-05-17 12:22:10|1083.3|1081.5|1083|1081.5|1083.3|1081.5|1082.8|1081|9
1652790140000|2022-05-17 12:22:20|1083.5|1081.8|1084|1082.3|1084|1082.3|1083.5|1081.8|4
1652790150000|2022-05-17 12:22:30|1084.5|1082.5|1084.3|1082.8|1084.5|1083|1084.3|1082.5|3
1652790160000|2022-05-17 12:22:40|1084|1082.3|1083|1081.5|1084|1082.3|1083|1081.5|1
1652790170000|2022-05-17 12:22:50|1082.8|1082|1084|1082.3|1084|1082.3|1082.8|1082|3
1652790180000|2022-05-17 12:23:00|1084.5|1082.8|1083.8|1082|1084.5|1082.8|1083.8|1082|2
1652790190000|2022-05-17 12:23:10|1083.5|1081.8|1083.3|1081.8|1083.5|1081.8|1083.3|1081.8|1
1652790200000|2022-05-17 12:23:20|1083.5|1082|1084|1082.5|1084.3|1082.5|1083.5|1082|1
1652790210000|2022-05-17 12:23:30|1084.3|1082.3|1083.8|1082|1084.3|1082.5|1083.8|1082|0
1652790220000|2022-05-17 12:23:40|1084|1082.3|1085.5|1083.8|1085.5|1083.8|1084|1082.3|41
1652790230000|2022-05-17 12:23:50|1085.3|1083.5|1084|1082.3|1085.5|1083.5|1084|1082|13
1652790240000|2022-05-17 12:24:00|1083.8|1082|1084.3|1082.3|1084.3|1082.3|1083.3|1081.8|9
1652790250000|2022-05-17 12:24:10|1084|1081.8|1083.5|1081.8|1084|1081.8|1083.5|1081.8|0
1652790260000|2022-05-17 12:24:20|1084.3|1082.5|1083.8|1082.3|1084.3|1082.5|1083.8|1082|3
1652790270000|2022-05-17 12:24:30|1084|1082|1083.5|1081.8|1084|1082|1083.5|1081.8|3
1652790280000|2022-05-17 12:24:40|1083.8|1082|1082.8|1081.3|1083.8|1082|1082.8|1081.3|3
1652790290000|2022-05-17 12:24:50||1081||1081.5||1081.5||1081|0
1652790300000|2022-05-17 12:25:00|1082.5|1081.3|1082.5|1080.8|1083.3|1081.3|1082.5|1080.8|14
1652790310000|2022-05-17 12:25:10|1082|1080.5|1081.5|1080|1082|1080.5|1081.3|1079.8|6
1652790320000|2022-05-17 12:25:20|1081.8|1079.8|1081|1079.5|1081.8|1079.8|1081|1079.5|11
1652790330000|2022-05-17 12:25:30|1080.8|1079.8|1081|1079.5|1081.5|1079.8|1080.8|1079.5|5
1652790340000|2022-05-17 12:25:40|1080.8|1079.8|1081.5|1080|1081.5|1080|1080.8|1079.8|33
1652790350000|2022-05-17 12:25:50|1081.3|1079.8|1081|1079.5|1081.5|1079.8|1081|1079.5|18
1652790360000|2022-05-17 12:26:00|1081.3|1079.8|1081.5|1080|1081.5|1080|1080.8|1079.5|29
1652790370000|2022-05-17 12:26:10|1081.3|1079.8|1081.5|1080|1081.5|1080|1081|1079.5|31
1652790380000|2022-05-17 12:26:20|1081.8|1079.8|1081.8|1080|1082|1080.3|1081.3|1079.8|7
1652790390000|2022-05-17 12:26:30|1082|1080.3|1082.3|1080.5|1082.5|1080.8|1081.8|1080.3|26
1652790400000|2022-05-17 12:26:40|1082.5|1080.8|1082.5|1081|1082.5|1081|1082.5|1080.8|17
1652790410000|2022-05-17 12:26:50|1083.3|1081.5|1082.5|1080.5|1083.3|1081.5|1082.5|1080.5|3
1652790420000|2022-05-17 12:27:00|1082.3|1080.8|1082|1080.3|1082.5|1081|1082|1080.3|4
1652790430000|2022-05-17 12:27:10|1081.8|1080|1082.3|1080.5|1082.3|1080.5|1081.8|1080|9
1652790440000|2022-05-17 12:27:20|1082.5|1080.8|1082|1080.3|1082.5|1080.8|1082|1080.3|7
1652790450000|2022-05-17 12:27:30|1082.3|1080.5|1081.5|1080|1082.3|1080.5|1081.5|1080|1
1652790460000|2022-05-17 12:27:40|1081.3|1079.5|1081|1079.5|1081.3|1079.5|1080.8|1079.5|4
1652790470000|2022-05-17 12:27:50|1081.5|1080|1082|1080|1082.3|1080.8|1081.5|1080|16
1652790480000|2022-05-17 12:28:00|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.3|1079.5|1
1652790490000|2022-05-17 12:28:10|1081.5|1080|1082.3|1080.5|1082.3|1080.5|1081.5|1079.8|2
1652790500000|2022-05-17 12:28:20|1082|1080.3|1082.3|1080.8|1082.3|1080.8|1081.8|1079.8|0
1652790510000|2022-05-17 12:28:30|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.3|1080.5|16
1652790520000|2022-05-17 12:28:40|1082.3|1080.8|1082.5|1080.8|1082.5|1080.8|1082.3|1080.8|0
1652790530000|2022-05-17 12:28:50|1083||1083||1083.3||1082.8||10
1652790540000|2022-05-17 12:29:00|1082.8|1080.5|1082.3|1080.5|1082.8|1080.5|1082.3|1080.5|3
1652790550000|2022-05-17 12:29:10|1082.8|1080.8|1082.8|1081|1082.8|1081|1082.8|1080.8|21
1652790560000|2022-05-17 12:29:20||1081.3||1081||1081.5||1081|3
1652790570000|2022-05-17 12:29:30|1083|1081.3|1083|1081.3|1083|1081.3|1082.8|1081|5
1652790580000|2022-05-17 12:29:40|1083.3|1081.5|1083|1081.5|1083.3|1081.5|1083|1081.5|10
1652790590000|2022-05-17 12:29:50||1081.8||1081.3||1081.8||1081.3|2
1652790600000|2022-05-17 12:30:00|1082.5|1080.5|1083|1081.3|1083|1081.3|1082.3|1080.5|11
1652790610000|2022-05-17 12:30:10|1082.8|1081|1083|1081.5|1083|1081.8|1082.8|1081|12
1652790620000|2022-05-17 12:30:20|1083.3|1081.8|1083|1081.5|1083.3|1081.8|1083|1081.5|9
1652790630000|2022-05-17 12:30:30|1083.5|1082|1083.3|1081.8|1083.8|1082|1083.3|1081.8|8
1652790640000|2022-05-17 12:30:40|1083|1081.5|1083.3|1081.8|1083.3|1081.8|1082.8|1081.3|20
1652790650000|2022-05-17 12:30:50|1083|1081.5|1083.5|1081.8|1084|1082.3|1083|1081.5|19
1652790660000|2022-05-17 12:31:00|1083.8|1081.5|1083.3|1081.5|1083.8|1081.8|1082.8|1081.3|7
1652790670000|2022-05-17 12:31:10|1083|1081.8|1082.8|1081|1083|1081.8|1082.5|1081|0
1652790680000|2022-05-17 12:31:20|1082.5|1080.8|1083.3|1081.5|1083.3|1081.5|1082.5|1080.8|2
1652790690000|2022-05-17 12:31:30|1083|1081.8|1084|1082.3|1084|1082.3|1083|1081.8|2
1652790700000|2022-05-17 12:31:40|1084.3|1082.5|1084|1082.3|1084.5|1082.5|1084|1082.3|14
1652790710000|2022-05-17 12:31:50|1083.8|1082.5|1083.5|1081.8|1083.8|1082.5|1083.5|1081.5|3
1652790720000|2022-05-17 12:32:00|1084.5|1082.5|1084|1082.3|1084.5|1082.8|1083.5|1082|24
1652790730000|2022-05-17 12:32:10|1084.3|1082.5|1084.8|1083|1084.8|1083.3|1084.3|1082.5|4
1652790740000|2022-05-17 12:32:20|1085.3|1083.3|1085.8|1084.3|1085.8|1084.3|1084.5|1083.3|145
1652790750000|2022-05-17 12:32:30|1086|1084.5|1086.5|1084.8|1086.5|1084.8|1085.8|1084|27
1652790760000|2022-05-17 12:32:40|1086.3|1084.5|1086.5|1085.3|1086.5|1085.3|1085.8|1084|30
1652790770000|2022-05-17 12:32:50||1085||1085||1085.3||1085|1
1652790780000|2022-05-17 12:33:00|1087.3|1085.3|1087.5|1086.3|1088|1086.3|1086.5|1085|113
1652790790000|2022-05-17 12:33:10|1087.8|1086|1087.5|1085.8|1087.8|1086.3|1087.3|1085.8|14
1652790800000|2022-05-17 12:33:20|1087.3|1085.3|1087.3|1085.8|1087.5|1085.8|1087|1085.3|20
1652790810000|2022-05-17 12:33:30|1087.5|1086|1087.5|1086.3|1087.8|1086.3|1087.3|1085.8|5
1652790820000|2022-05-17 12:33:40|1087.3|1086|1087.3|1086|1087.5|1086|1087.3|1085.8|1
1652790830000|2022-05-17 12:33:50|1087.5|1086.3|1087.5|1086.3|1087.8|1086.3|1087.5|1086.3|3
1652790840000|2022-05-17 12:34:00|1087.8|1085.5|1087.3|1085.8|1087.8|1086|1087|1085.3|17
1652790850000|2022-05-17 12:34:10|1087.5|1086|1087.8|1086|1088.3|1086.3|1087.3|1085.5|6
1652790860000|2022-05-17 12:34:20|1087.3|1085.5|1087|1085.5|1087.3|1085.5|1086.8|1085|3
1652790870000|2022-05-17 12:34:30|1087.3|1085.3|1087.5|1085.8|1087.5|1085.8|1087.3|1085.3|2
1652790880000|2022-05-17 12:34:40|1088|1086|1088|1086|1088.3|1086|1088|1086|1
1652790890000|2022-05-17 12:34:50|1087.8|1085.8|1087.3|1085.5|1087.8|1086|1086.8|1085.3|5
1652790900000|2022-05-17 12:35:00|1087.5|1085.3|1087|1085.3|1087.5|1085.3|1086.8|1085|7
1652790910000|2022-05-17 12:35:10|1086.8|1085|1087|1085.3|1087.3|1085.5|1086.8|1085|2
1652790920000|2022-05-17 12:35:20|1086.8|1085.5|1087.3|1085.8|1087.3|1085.8|1086.8|1085.3|10
1652790930000|2022-05-17 12:35:30|1087.8|1086|1087.3|1085.5|1088.3|1086.5|1087|1085.3|6
1652790940000|2022-05-17 12:35:40|1087.5|1085.8|1087.5|1085.5|1087.5|1085.8|1087.5|1085.5|0
1652790950000|2022-05-17 12:35:50|1087.3|1085.8|1087.8|1086|1087.8|1086|1087.3|1085.8|2
1652790960000|2022-05-17 12:36:00|1088|1086.3|1087.8|1086|1088|1086.3|1087.8|1086|24
1652790970000|2022-05-17 12:36:10|1088|1086.3|1088.5|1086.8|1088.5|1086.8|1088|1086.3|11
1652790980000|2022-05-17 12:36:20|1088.3|1086.5|1088.3|1086.8|1088.3|1086.8|1088.3|1086.5|2
1652790990000|2022-05-17 12:36:30||1087||1086.5||1087||1086.5|4
1652791000000|2022-05-17 12:36:40|1088|1086|1087.8|1086.3|1088|1086.3|1087.8|1086|2
1652791010000|2022-05-17 12:36:50|1087.5|1086|1087.5|1086|1088|1086.5|1087.5|1085.8|14
1652791020000|2022-05-17 12:37:00|1087.8|1086.3|1088.5|1087|1088.5|1087.3|1087|1085.3|212
1652791030000|2022-05-17 12:37:10|1088.3|1087.3|1088.5|1087|1088.5|1087.3|1088.3|1086.8|13
1652791040000|2022-05-17 12:37:20|1088.3|1086.8|1088.3|1086.8|1088.3|1087|1088|1086.3|18
1652791050000|2022-05-17 12:37:30|1088.5|1087|1088.5|1086.8|1088.5|1087|1088.5|1086.5|1
1652791060000|2022-05-17 12:37:40|1088.3|1086.5|1087.8|1086|1088.3|1086.5|1087.8|1086|7
1652791070000|2022-05-17 12:37:50|1087.3|1085.8|1086.5|1084.8|1087.3|1085.8|1086.3|1084.8|24
1652791080000|2022-05-17 12:38:00|1086.3|1085|1086.3|1084.5|1086.5|1085|1085.8|1084|9
1652791090000|2022-05-17 12:38:10|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1
1652791100000|2022-05-17 12:38:20|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|2
1652791110000|2022-05-17 12:38:30|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652791120000|2022-05-17 12:38:40|1086|1084.3|1085.8|1084|1086|1084.3|1085.8|1084|0
1652791130000|2022-05-17 12:38:50|1085.3|1083.5|1085|1083.3|1085.3|1083.5|1085|1083.3|5
1652791140000|2022-05-17 12:39:00|1085.3|1083.5|1084.8|1083|1085.3|1083.5|1084.5|1082.8|2
1652791160000|2022-05-17 12:39:20|1085|1083.5|1085.3|1083.5|1085.3|1083.8|1085|1083.5|2
1652791170000|2022-05-17 12:39:30|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|3
1652791180000|2022-05-17 12:39:40|1085.5|1084.5|1085.5|1083.8|1085.5|1084.5|1085.5|1083.8|39
1652791190000|2022-05-17 12:39:50||1084||1084||1084||1083.8|0
1652791200000|2022-05-17 12:40:00|1085.3|1083.8|1085|1083.3|1085.3|1084|1084.8|1083|11
1652791210000|2022-05-17 12:40:10|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652791220000|2022-05-17 12:40:20|1084.3|1082.8|1084.8|1083.3|1084.8|1083.3|1084.3|1082.8|6
1652791230000|2022-05-17 12:40:30|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1
1652791240000|2022-05-17 12:40:40|1085|1083.5|1085.8|1084|1086|1084.3|1085|1083.5|11
1652791250000|2022-05-17 12:40:50|1085.5|1083.8|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|0
1652791260000|2022-05-17 12:41:00|1085|1083.3|1085.5|1083.8|1085.8|1084|1085|1083.3|4
1652791270000|2022-05-17 12:41:10|1085.8|1084|1085.5|1083.8|1085.8|1084.3|1085.5|1083.8|0
1652791280000|2022-05-17 12:41:20|1085.8|1084|1086|1084.5|1086.3|1084.5|1085.8|1084|2
1652791290000|2022-05-17 12:41:30|1085.8|1084.3|1085.5|1083.8|1085.8|1084.3|1085.5|1083.8|1
1652791300000|2022-05-17 12:41:40|1085.8|1084|1086|1084.3|1086|1084.3|1085.8|1083.8|0
1652791310000|2022-05-17 12:41:50|1085.8|1084|1086.3|1084.8|1086.5|1084.8|1085.8|1084|0
1652791320000|2022-05-17 12:42:00|1086.8|1084.5|1086.8|1084.8|1086.8|1085.3|1086.8|1084.5|14
1652791330000|2022-05-17 12:42:10|1086.5|1085|1087.5|1085.5|1087.5|1085.5|1086.5|1084.8|16
1652791340000|2022-05-17 12:42:20|1087.3|1085|1086|1084.3|1087.3|1085.3|1086|1084.3|7
1652791350000|2022-05-17 12:42:30|1085.8|1084.5|1085.5|1083.8|1085.8|1084.5|1085.5|1083.8|9
1652791360000|2022-05-17 12:42:40|1085|1083.3|1085|1083.5|1085.3|1083.5|1085|1083.3|1
1652791370000|2022-05-17 12:42:50|1085.3|1083.8|1084.8|1083.3|1085.3|1083.8|1084.8|1083|6
1652791380000|2022-05-17 12:43:00|1084.5|1083|1084.3|1082.5|1084.5|1083|1083.8|1082.3|16
1652791390000|2022-05-17 12:43:10|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|3
1652791400000|2022-05-17 12:43:20|1084||1084||1084||1084||0
1652791410000|2022-05-17 12:43:30|1083.5|1082.3|1083.8|1082.5|1084.5|1083|1083.5|1082.3|19
1652791420000|2022-05-17 12:43:40|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082|15
1652791430000|2022-05-17 12:43:50|1084.3|1082.5|1084|1082.5|1084.3|1082.5|1083.8|1082.3|4
1652791440000|2022-05-17 12:44:00|1083.8|1082.3|1084|1082.3|1084|1082.5|1083.8|1082.3|1
1652791450000|2022-05-17 12:44:10|1083.8|1082.5|1084|1082.5|1084|1082.5|1083.8|1082.3|13
1652791460000|2022-05-17 12:44:20|1084.3|1082.8|1084.3|1082.5|1084.5|1082.8|1084|1082.5|0
1652791470000|2022-05-17 12:44:30|1084.5|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.8|0
1652791490000|2022-05-17 12:44:50|1085|1083.3|1083.8|1082.3|1085|1083.3|1083.8|1082.3|3
1652791500000|2022-05-17 12:45:00|1084.8|1082|1085|1083.3|1085|1083.3|1084.5|1082|4
1652791510000|2022-05-17 12:45:10|1085.5|1083.8|1086.3|1084.8|1086.8|1084.8|1085.5|1083.8|6
1652791520000|2022-05-17 12:45:20|1085.5|1083.8|1085.5|1084|1085.5|1084|1085.5|1083.8|34
1652791530000|2022-05-17 12:45:30|1086|1084.3|1085.8|1084|1086|1084.3|1085.8|1084|2
1652791540000|2022-05-17 12:45:40|1085.5|1083.8|1086|1084.3|1086|1084.3|1085.5|1083.8|1
1652791550000|2022-05-17 12:45:50|1085.8|1084|1085.8|1084|1085.8|1084|1085.5|1083.8|19
1652791560000|2022-05-17 12:46:00|1085.5|1084.3|1084.8|1083.3|1085.8|1084.3|1084.8|1083.3|42
1652791570000|2022-05-17 12:46:10|1085|1083.5|1084.8|1083|1085|1083.5|1084.5|1082.8|39
1652791580000|2022-05-17 12:46:20|1084.5|1083.3|1085.5|1083.8|1085.5|1083.8|1084.5|1083|10
1652791590000|2022-05-17 12:46:30|1085.3|1083.5|1085.3|1083.8|1085.3|1083.8|1085|1083.3|2
1652791600000|2022-05-17 12:46:40|1085.8|1084|1086|1084.3|1086|1084.3|1085.8|1084|0
1652791610000|2022-05-17 12:46:50|1086.3|1084.5|1085.8|1084|1086.3|1084.5|1085.8|1084|3
1652791620000|2022-05-17 12:47:00|1085.5|1083.8|1086|1084.5|1086|1084.5|1085.5|1083.8|5
1652791630000|2022-05-17 12:47:10|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1
1652791640000|2022-05-17 12:47:20|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1085.8|1084|2
1652791650000|2022-05-17 12:47:30|1085.8|1084|1085.8|1084.3|1085.8|1084.3|1085.8|1084|0
1652791660000|2022-05-17 12:47:40|1085|1083.5|1086|1084.3|1086.3|1084.3|1085|1083.5|21
1652791680000|2022-05-17 12:48:00|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|2
1652791700000|2022-05-17 12:48:20|1085.5|1083.8|1085.5|1083.8|1085.5|1084|1085.5|1083.8|3
1652791710000|2022-05-17 12:48:30|1085.3||1085.3||1085.3||1085.3||1
1652791720000|2022-05-17 12:48:40|1084.8|1083.3|1085.3|1083.5|1085.3|1083.5|1084.8|1083.3|6
1652791730000|2022-05-17 12:48:50||1083.8||1083.5||1083.8||1083.5|0
1652791740000|2022-05-17 12:49:00|1085|1083.3|1085|1083.5|1085|1083.5|1085|1083.3|0
1652791750000|2022-05-17 12:49:10|1084.8|1083.3|1084|1082.5|1084.8|1083.5|1084|1082.5|40
1652791760000|2022-05-17 12:49:20|1083.8|1082.3|1084.3|1082.5|1084.3|1082.5|1083.8|1082.3|6
1652791770000|2022-05-17 12:49:30|1084|1082|1083.5|1081.8|1084|1082|1083.5|1081.8|4
1652791780000|2022-05-17 12:49:40|1083.8|1082|1084.5|1082.8|1084.5|1082.8|1083.8|1082|3
1652791790000|2022-05-17 12:49:50|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1
1652791800000|2022-05-17 12:50:00|1084|1082.3|1083.8|1082.5|1084|1082.5|1083.8|1082.3|18
1652791810000|2022-05-17 12:50:10|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1
1652791820000|2022-05-17 12:50:20|1085.3|1083.5|1084|1082.5|1085.3|1083.5|1084|1082.5|13
1652791830000|2022-05-17 12:50:30|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1083.8|1082.5|4
1652791840000|2022-05-17 12:50:40|1084||1084||1084.3||1084||2
1652791850000|2022-05-17 12:50:50|1083.8|1082|1083.5|1082|1083.8|1082|1083|1081.5|23
1652791860000|2022-05-17 12:51:00|1084|1082.3|1083.8|1082|1084|1082.3|1083.8|1082|6
1652791870000|2022-05-17 12:51:10|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|0
1652791880000|2022-05-17 12:51:20|1083.3|1081.5|1083|1081.5|1083.3|1081.5|1083|1081.5|12
1652791890000|2022-05-17 12:51:30|1082.8|1081.8|1083.8|1082|1083.8|1082|1082.8|1081.8|10
1652791900000|2022-05-17 12:51:40|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|0
1652791910000|2022-05-17 12:51:50|1083|1081.5|1083.5|1082|1083.5|1082|1083|1081.5|2
1652791920000|2022-05-17 12:52:00|1083.3|1081.5|1083.3|1081.5|1083.3|1081.8|1083|1081.5|3
1652791930000|2022-05-17 12:52:10|1083|1081.8|1083.3|1081.5|1083.3|1081.8|1083|1081.5|18
1652791940000|2022-05-17 12:52:20|1083.5|1081.8|1083.3|1081.5|1083.5|1081.8|1083.3|1081.5|0
1652791950000|2022-05-17 12:52:30|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|3
1652791960000|2022-05-17 12:52:40|1083.3|1081.5|1083.8|1082|1083.8|1082|1083|1081.3|14
1652791970000|2022-05-17 12:52:50|1084|1082.3|1084.8|1083.3|1084.8|1083.3|1083.8|1082|10
1652791980000|2022-05-17 12:53:00|1085|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.5|3
1652791990000|2022-05-17 12:53:10|1084.8|1083.3|1084.8|1083.3|1085|1083.3|1084.8|1083.3|9
1652792000000|2022-05-17 12:53:20|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085|1083.5|1
1652792010000|2022-05-17 12:53:30|1085.5|1084|1085.3|1083.8|1085.5|1084|1085.3|1083.8|15
1652792020000|2022-05-17 12:53:40|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1084.8|1083.3|33
1652792030000|2022-05-17 12:53:50|1085|1083.3|1085.8|1084.3|1085.8|1084.3|1085|1083.3|11
1652792040000|2022-05-17 12:54:00|1086|1084.5|1086|1084.5|1086.3|1084.8|1086|1084.5|8
1652792050000|2022-05-17 12:54:10|1086.8|1084.8|1087.3|1085.5|1087.3|1085.5|1086.8|1084.5|17
1652792060000|2022-05-17 12:54:20|1087.5|1085.8|1087.3|1085.8|1087.5|1086|1087.3|1085.8|6
1652792070000|2022-05-17 12:54:30|1087.8|1086.3|1087.5|1085.8|1087.8|1086.3|1087.3|1085.8|9
1652792080000|2022-05-17 12:54:40|1087|1085.5|1087|1085.8|1087|1085.8|1086.5|1084.8|44
1652792090000|2022-05-17 12:54:50|1086.8|1085.5|1086.8|1085.3|1086.8|1085.5|1086.8|1085|1
1652792100000|2022-05-17 12:55:00|1086.5|1085|1086.5|1085|1086.5|1085.3|1086.5|1085|2
1652792110000|2022-05-17 12:55:10|1086.8|1085.3|1088|1086.3|1088|1086.3|1086.8|1085.3|22
1652792120000|2022-05-17 12:55:20|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|1088.3|1086.3|2
1652792130000|2022-05-17 12:55:30|1088|1086.3|1087.3|1085.8|1088|1086.3|1086.8|1085.3|40
1652792140000|2022-05-17 12:55:40|1087.5|1085.5|1087.5|1085.8|1087.8|1086.3|1087.3|1085.5|32
1652792150000|2022-05-17 12:55:50|1087.8|1086|1087.8|1086.3|1087.8|1086.5|1087.5|1085.8|4
1652792160000|2022-05-17 12:56:00|1087.5|1085.8|1088.3|1086.5|1088.3|1086.5|1087.5|1085.8|5
1652792170000|2022-05-17 12:56:10|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1088|1086.5|0
1652792180000|2022-05-17 12:56:20|1088.8|1087|1089|1087.3|1089|1087.3|1088.5|1087|10
1652792190000|2022-05-17 12:56:30|1088.8|1087|1088.8|1087|1089|1087.3|1088.5|1087|1
1652792200000|2022-05-17 12:56:40|1089|1087.5|1089|1087.5|1089.3|1087.8|1089|1087.5|115
1652792210000|2022-05-17 12:56:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1652792220000|2022-05-17 12:57:00|1089|1087.5|1088.8|1087.3|1089|1087.5|1088.5|1087|15
1652792240000|2022-05-17 12:57:20|1089.3|1087.5|1090|1088.5|1090.3|1088.5|1089.3|1087.5|55
1652792250000|2022-05-17 12:57:30|1089.8|1088.3|1089.5|1088|1090|1088.3|1089.5|1088|14
1652792260000|2022-05-17 12:57:40|1089.3|1087.8|1089|1087.5|1089.3|1087.8|1089|1087.5|2
1652792270000|2022-05-17 12:57:50|1088.8|1087|1088.3|1086.5|1089|1087.5|1088.3|1086.5|69
1652792280000|2022-05-17 12:58:00|1088.5|1086.8|1087.5|1086|1088.5|1086.8|1087.5|1086|28
1652792290000|2022-05-17 12:58:10|1087|1085.8|1087|1085.5|1087|1086|1087|1085.5|2
1652792300000|2022-05-17 12:58:20|1087.5|1086.3|1087.3|1085.5|1087.5|1086.3|1087.3|1085.5|25
1652792310000|2022-05-17 12:58:30|1087|1085.8|1087|1085.5|1087|1085.8|1087|1085.5|0
1652792320000|2022-05-17 12:58:40|1087.5|1085.8|1088|1086.5|1088|1086.5|1087.5|1085.8|5
1652792330000|2022-05-17 12:58:50||1086.3||1086.3||1086.5||1086.3|0
1652792340000|2022-05-17 12:59:00|1088.3|1086.5|1088.8|1087|1088.8|1087|1088.3|1086.3|16
1652792350000|2022-05-17 12:59:10|1089|1087.3|1089|1087.3|1089|1087.3|1088.8|1087|4
1652792360000|2022-05-17 12:59:20|1088.8|1087.5|1089.5|1087.8|1089.5|1087.8|1088.8|1087.5|3
1652792370000|2022-05-17 12:59:30|1089.3|1087.5|1089.3|1087.5|1089.5|1087.5|1089.3|1087.5|0
1652792380000|2022-05-17 12:59:40||1087.8||1087.8||1087.8||1087.8|1
1652792390000|2022-05-17 12:59:50|1089.5|1088|1089.5|1087.8|1089.5|1088|1089.3|1087.5|4
1652792400000|2022-05-17 13:00:00|1089.8|1088|1090|1088.3|1090.3|1088.8|1089.3|1087.3|12
1652792410000|2022-05-17 13:00:10|1089.8|1087.8|1089.3|1087.5|1090|1088.3|1089|1087.5|7
1652792420000|2022-05-17 13:00:20|1089|1087.3|1088.8|1087.3|1089|1087.3|1088.8|1087|15
1652792430000|2022-05-17 13:00:30|1089|1087|1089.3|1087.5|1089.3|1087.8|1089|1087|13
1652792440000|2022-05-17 13:00:40|1088.8|1087.3|1088.5|1087|1088.8|1087.3|1088.3|1086.8|4
1652792450000|2022-05-17 13:00:50|1088.3|1086.8|1088.3|1086.8|1088.3|1087|1088.3|1086.5|1
1652792460000|2022-05-17 13:01:00|1088.5|1086.5|1088.3|1086.5|1088.5|1087|1088.3|1086.5|3
1652792470000|2022-05-17 13:01:10|1088|1086|1087|1085.3|1088|1086|1086.8|1085.3|30
1652792480000|2022-05-17 13:01:20||1085.5||1085.3||1085.5||1085.3|0
1652792490000|2022-05-17 13:01:30||1085.5||1085.3||1085.5||1085.3|17
1652792500000|2022-05-17 13:01:40|1087.3|1085.5|1087.5|1085.8|1087.8|1086.3|1087.3|1085.3|28
1652792510000|2022-05-17 13:01:50|1087.3|1085.5|1087|1085.5|1087.3|1085.5|1087|1085.5|1
1652792520000|2022-05-17 13:02:00|1086.8|1085.8|1087|1085.5|1087.3|1085.8|1086.8|1085.5|4
1652792530000|2022-05-17 13:02:10|1087.3|1085.8|1087.3|1085.8|1087.3|1086|1087.3|1085.5|25
1652792540000|2022-05-17 13:02:20|1087|1086|1087|1085.5|1087|1086|1087|1085.5|0
1652792550000|2022-05-17 13:02:30|1087.3|1085.8|1087.3|1085.5|1087.3|1085.8|1087|1085.3|4
1652792560000|2022-05-17 13:02:40|1087.8|1085.8|1087.5|1086|1087.8|1086.3|1087.3|1085.8|9
1652792570000|2022-05-17 13:02:50|1087.3|1085.8|1087.3|1085.8|1087.3|1086|1087|1085.8|4
1652792580000|2022-05-17 13:03:00|1087.5|1085.5|1087.5|1086|1087.5|1086|1087.3|1085.5|11
1652792590000|2022-05-17 13:03:10|1088|1086.3|1089.8|1088|1090|1088.3|1088|1086.3|31
1652792600000|2022-05-17 13:03:20|1089.5|1087.8|1089.3|1087.8|1089.5|1088|1089|1087.8|17
1652792610000|2022-05-17 13:03:30|1089|1087.5|1089.3|1087.8|1089.3|1087.8|1089|1087.5|3
1652792620000|2022-05-17 13:03:40|1089|1087.5|1088.8|1087.3|1089|1087.5|1088.8|1086.8|7
1652792630000|2022-05-17 13:03:50|1089|1087|1089.3|1087.5|1089.5|1088|1088.8|1087|10
1652792640000|2022-05-17 13:04:00|1089|1087.3|1088.3|1086.8|1089|1087.3|1088|1086.5|2
1652792650000|2022-05-17 13:04:10|1088|1086.5|1089|1087.3|1089|1087.3|1088|1086.3|43
1652792660000|2022-05-17 13:04:20|1089.3|1087|1089|1087.5|1089.3|1087.5|1088.8|1087|5
1652792670000|2022-05-17 13:04:30|1088.5|1087.3|1088.8|1087.3|1088.8|1087.5|1088.5|1087|5
1652792680000|2022-05-17 13:04:40|1088.5|1087|1089|1087.5|1089|1087.5|1088.5|1087|8
1652792690000|2022-05-17 13:04:50|1088.8|1087.3|1088.3|1086.8|1089|1087.3|1088.3|1086.8|10
1652792700000|2022-05-17 13:05:00|1088|1086.3|1088.5|1086.8|1089|1087.5|1088|1086.3|14
1652792710000|2022-05-17 13:05:10|1088.3|1087|1088.8|1087|1089.3|1087.5|1088.3|1087|4
1652792720000|2022-05-17 13:05:20|1089|1087.3|1087.8|1086|1089|1087.3|1087.5|1086|22
1652792730000|2022-05-17 13:05:30|1087.5|1086.3|1088|1086.3|1088|1086.3|1087.5|1086.3|2
1652792740000|2022-05-17 13:05:40|1088.3|1086.5|1088.3|1086.5|1088.8|1087|1088.3|1086.5|6
1652792750000|2022-05-17 13:05:50|1088|1086.3|1087.8|1086|1088|1086.3|1087.8|1086|0
1652792760000|2022-05-17 13:06:00|1087.5|1085.8|1087.5|1085.8|1087.8|1086|1087.5|1085.8|0
1652792770000|2022-05-17 13:06:10||1086||1085.8||1086||1085.8|1
1652792780000|2022-05-17 13:06:20|1087.3|1085.5|1087.3|1085.5|1087.5|1085.8|1087|1085.3|3
1652792790000|2022-05-17 13:06:30|1087.5|1085.8|1086.8|1085.3|1088|1086.3|1086.8|1085.3|9
1652792800000|2022-05-17 13:06:40|1087|1085|1087|1085.3|1087|1085.5|1086.8|1085|1
1652792810000|2022-05-17 13:06:50|1086.8|1085.5|1086.8|1085.3|1087|1085.5|1086.8|1085|0
1652792820000|2022-05-17 13:07:00|1087|1085|1086|1084.5|1087|1085|1086|1084.3|14
1652792830000|2022-05-17 13:07:10|1086.8|1085|1085.8|1084|1086.8|1085|1085.8|1084|7
1652792840000|2022-05-17 13:07:20|1085.5|1083.8|1085.3|1083.8|1085.5|1084|1085.3|1083.8|2
1652792850000|2022-05-17 13:07:30|1085.5|1084|1085.3|1083.8|1085.5|1084|1085.3|1083.8|1
1652792860000|2022-05-17 13:07:40|1085|1083.5|1084|1082.5|1085|1083.5|1084|1082.5|70
1652792870000|2022-05-17 13:07:50|1084.3|1082.8|1084.8|1083|1085|1083.3|1084.3|1082.8|5
1652792880000|2022-05-17 13:08:00|1084.5|1083.3|1084.8|1083|1084.8|1083.3|1084.5|1082.8|3
1652792890000|2022-05-17 13:08:10|1084.5|1083.3|1084.8|1083.3|1085|1083.5|1084.5|1083|0
1652792900000|2022-05-17 13:08:20|1085|1083|1085.5|1084|1085.5|1084|1085|1083|1
1652792910000|2022-05-17 13:08:30|1086.3|1084.8|1087|1085.5|1087|1085.5|1086.3|1084.8|8
1652792920000|2022-05-17 13:08:40|1087.3|1085.3|1087.5|1085.8|1087.5|1085.8|1087.3|1085.3|2
1652792930000|2022-05-17 13:08:50|1087.3|1086|1087.8|1086|1087.8|1086|1087.3|1086|1
1652792940000|2022-05-17 13:09:00|1088|1086.3|1087.8|1086|1088|1086.3|1087.5|1086|2
1652792950000|2022-05-17 13:09:10|1087.5||1087.5||1087.8||1087.5||0
1652792960000|2022-05-17 13:09:20|1087.3|1085.5|1087.3|1085.5|1087.8|1086|1087|1085.5|8
1652792970000|2022-05-17 13:09:30|1087.5|1085.8|1087.5|1085.8|1087.8|1085.8|1087.5|1085.8|1
1652792980000|2022-05-17 13:09:40|1087.8|1086|1088.5|1086.8|1088.5|1086.8|1087.8|1086|10
1652792990000|2022-05-17 13:09:50|1088.8|1087|1088.5|1086.8|1089|1087.3|1088.5|1086.8|1
1652793000000|2022-05-17 13:10:00|1088.8|1087|1090.8|1089|1091.3|1089.5|1088.5|1087|17
1652793010000|2022-05-17 13:10:10|1091|1089.3|1091|1089|1091|1089.3|1091|1089|0
1652793020000|2022-05-17 13:10:20|1090.8|1089.3|1090.5|1088.8|1090.8|1089.3|1090.5|1088.8|1
1652793030000|2022-05-17 13:10:30|1090.3|1088.5|1089.5|1088|1090.3|1088.5|1089.5|1088|12
1652793040000|2022-05-17 13:10:40|1090|1088.3|1090|1088|1090|1088.5|1089.8|1088|1
1652793050000|2022-05-17 13:10:50||1088.3||1088.3||1088.5||1088.3|0
1652793060000|2022-05-17 13:11:00|1089.8|1088|1088.8|1087.3|1090|1088|1088.8|1087|39
1652793070000|2022-05-17 13:11:10|1089.3|1087|1088.8|1087|1089.3|1087.8|1088.8|1087|46
1652793080000|2022-05-17 13:11:20|1089|1086.8|1088.3|1086.8|1089|1086.8|1088.3|1086.8|1
1652793090000|2022-05-17 13:11:30|1088.5|1086.5|1088|1086.5|1088.5|1086.5|1087.5|1085.8|4
1652793100000|2022-05-17 13:11:40|1088.3|1087|1088.5|1087|1088.5|1087|1088|1087|6
1652793110000|2022-05-17 13:11:50|||||||||1
1652793120000|2022-05-17 13:12:00|1089.8|1086.8|1089.5|1087.8|1089.8|1087.8|1089.5|1086.8|2
1652793130000|2022-05-17 13:12:10|1089.3|1087.5|1089.3|1087.3|1089.5|1087.8|1088.8|1086.8|13
1652793140000|2022-05-17 13:12:20|1089.8|1087.5|1089.3|1087.3|1089.8|1087.8|1089.3|1087.3|1
1652793150000|2022-05-17 13:12:30|1089.5|1088|1089.5|1087.8|1089.5|1088|1088.8|1087|6
1652793160000|2022-05-17 13:12:40||1087.5||1087.8||1088||1087.5|1
1652793170000|2022-05-17 13:12:50||1088||1088||1088.3||1088|1
1652793180000|2022-05-17 13:13:00||1087.8||1088||1088||1087.8|1
1652793190000|2022-05-17 13:13:10|1090.3|1088.5|1088.3|1086.5|1090.5|1088.8|1088.3|1086.5|29
1652793200000|2022-05-17 13:13:20|1088.5|1086.8|1088|1086.3|1088.5|1086.8|1087.8|1086.3|0
1652793210000|2022-05-17 13:13:30|1088.5|1086.5|1088.3|1086.5|1088.5|1086.8|1088|1086.3|1
1652793220000|2022-05-17 13:13:40|1088.5|1086.3|1088.3|1086.5|1088.5|1086.5|1088.3|1086.3|0
1652793230000|2022-05-17 13:13:50|1088.5|1086.8|1088.3|1086.5|1088.8|1086.8|1088.3|1086.5|0
1652793240000|2022-05-17 13:14:00|1088.8|1086.8|1088.8|1087|1089|1087|1088.8|1086.8|5
1652793250000|2022-05-17 13:14:10|1088|1086.3|1088|1086.3|1088|1086.5|1087.8|1086|3
1652793260000|2022-05-17 13:14:20|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|0
1652793270000|2022-05-17 13:14:30||1086||1086.3||1086.3||1086|0
1652793280000|2022-05-17 13:14:40|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|0
1652793290000|2022-05-17 13:14:50|||||||||3
1652793300000|2022-05-17 13:15:00|1087.8|1086|1088.3|1086.3|1088.3|1086.3|1087.5|1086|5
1652793310000|2022-05-17 13:15:10|1088|1086|1087|1085.3|1088.3|1086.3|1086.8|1085|20
1652793320000|2022-05-17 13:15:20|1087.5|1085.5|1087.3|1085.5|1087.5|1085.5|1087.3|1085.5|6
1652793330000|2022-05-17 13:15:30|1087|1085.3|1087|1085.5|1087|1085.5|1087|1085.3|6
1652793340000|2022-05-17 13:15:40|1088.3|1086.3|1087.8|1086|1088.3|1086.3|1087.8|1086|5
1652793350000|2022-05-17 13:15:50|1087.5|1085.8|1087.8|1086|1087.8|1086|1087.3|1085.5|5
1652793360000|2022-05-17 13:16:00|1087.5|1085.8|1087.8|1085.8|1087.8|1085.8|1087.3|1085.5|0
1652793370000|2022-05-17 13:16:10|1088|1086|1088.3|1086.3|1088.5|1086.8|1088|1086|2
1652793380000|2022-05-17 13:16:20|1088|1086|1088.3|1086.5|1088.3|1086.5|1087.8|1086|3
1652793390000|2022-05-17 13:16:30|1088.5|1086.8|1088.5|1086.5|1088.5|1087|1088.3|1086.5|0
1652793400000|2022-05-17 13:16:40|1089.3|1086.8|1088.8|1087.3|1089.3|1087.5|1088.8|1086.8|2
1652793420000|2022-05-17 13:17:00|1088.5|1086.8|1087.8|1086|1088.5|1086.8|1087.8|1086|3
1652793430000|2022-05-17 13:17:10|1088|1085.8|1088|1086.3|1088|1086.3|1088|1085.8|3
1652793440000|2022-05-17 13:17:20|1087.8|1086|1087.3|1085.5|1087.8|1086|1087.3|1085.3|3
1652793450000|2022-05-17 13:17:30|1087|1085.3|1086.8|1085.3|1087.3|1085.3|1086.8|1085|0
1652793460000|2022-05-17 13:17:40|1087|1085.5|1087|1085.3|1087|1085.5|1086.8|1085|6
1652793470000|2022-05-17 13:17:50|1086.8|1085|1086.3|1084.8|1086.8|1085|1086.3|1084.3|1
1652793480000|2022-05-17 13:18:00|1086|1084.5|1086.5|1085|1087|1085.3|1086|1084.3|19
1652793490000|2022-05-17 13:18:10|1087.3|1085.3|1086.8|1085|1087.3|1085.3|1086.8|1085|1
1652793500000|2022-05-17 13:18:20|1086.3|1084.8|1086.5|1085|1086.5|1085|1086.3|1084.8|1
1652793510000|2022-05-17 13:18:30||1085.3||1085||1085.3||1085|1
1652793520000|2022-05-17 13:18:40|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.5|0
1652793530000|2022-05-17 13:18:50|1086.5|1084.5|1086|1084|1086.5|1085|1086|1084|11
1652793540000|2022-05-17 13:19:00|1085.8|1084.3|1086.5|1084.8|1086.5|1084.8|1085.8|1084.3|3
1652793550000|2022-05-17 13:19:10|1086.3|1084.5|1086.3|1084.8|1086.3|1084.8|1085.8|1084.3|3
1652793560000|2022-05-17 13:19:20||1084.5||1084.8||1084.8||1084.5|1
1652793570000|2022-05-17 13:19:30|1086.5|1085|1086.5|1084.8|1086.5|1085|1086.5|1084.8|1
1652793580000|2022-05-17 13:19:40||1085||1085||1085||1085|3
1652793590000|2022-05-17 13:19:50||1084.8||1084.8||1085||1084.8|0
1652793600000|2022-05-17 13:20:00|1087.5|1085|1088|1086.3|1088|1086.3|1087.3|1085|15
1652793610000|2022-05-17 13:20:10|1088.3|1086.8|1088|1086.5|1088.5|1086.8|1088|1086.5|12
1652793620000|2022-05-17 13:20:20|1087.8|1086.3|1087.8|1086.3|1088|1086.3|1087.8|1086.3|6
1652793630000|2022-05-17 13:20:30||1086||1086||1086||1086|0
1652793640000|2022-05-17 13:20:40|1088|1086.3|1088|1086.3|1088|1086.3|1088|1086.3|4
1652793650000|2022-05-17 13:20:50|1087.8||1088||1088||1087.8||1
1652793660000|2022-05-17 13:21:00|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|1
1652793670000|2022-05-17 13:21:10|1088.3|1086.5|1088|1086.3|1088.5|1087|1088|1086.3|6
1652793680000|2022-05-17 13:21:20|1088.5|1086.5|1088.5|1086.5|1088.5|1086.8|1088.5|1086.3|1
1652793690000|2022-05-17 13:21:30|1088.3|1086.8|1088.3|1086.8|1088.5|1087|1088.3|1086.8|1
1652793700000|2022-05-17 13:21:40|1088.5|1087|1089.3|1087.5|1089.3|1087.5|1088.5|1087|1
1652793710000|2022-05-17 13:21:50|1090|1088|1089.3|1087.8|1090|1088.3|1089.3|1087.8|8
1652793720000|2022-05-17 13:22:00|1090|1088|1089.8|1088.3|1090|1088.3|1089.8|1087.8|3
1652793730000|2022-05-17 13:22:10|1090|1088.5|1090|1088.3|1090.5|1088.8|1090|1088.3|5
1652793740000|2022-05-17 13:22:20|1090.3|1088|1089.8|1088.5|1090.3|1088.8|1089.8|1088|0
1652793750000|2022-05-17 13:22:30|1090|1088.3|1089.8|1088.3|1090|1088.5|1089.8|1088.3|1
1652793760000|2022-05-17 13:22:40|1089.5|1087.8|1089.3|1087.8|1090|1087.8|1089.3|1087.8|3
1652793770000|2022-05-17 13:22:50|1089.5|1088|1090|1088.3|1090|1088.3|1089.5|1088|5
1652793780000|2022-05-17 13:23:00|1090.3|1088.8|1090|1088.3|1090.3|1088.8|1089|1087.8|13
1652793790000|2022-05-17 13:23:10|1090.3|1088.5|1090.3|1088.3|1090.8|1089|1089.8|1088.3|10
1652793800000|2022-05-17 13:23:20|1090|1088.5|1089.5|1087.8|1090.5|1088.5|1089.5|1087.8|8
1652793810000|2022-05-17 13:23:30|1089.3|1087.5|1089.5|1088.3|1089.5|1088.3|1088.8|1087.3|12
1652793820000|2022-05-17 13:23:40|1090|1088|1091|1089.3|1091|1089.3|1090|1088|4
1652793830000|2022-05-17 13:23:50|1091.5|1089.5|1092.3|1090.3|1092.3|1090.5|1091.3|1089.3|18
1652793840000|2022-05-17 13:24:00|1092|1090.5|1092.3|1090.5|1092.5|1091|1092|1090.5|4
1652793850000|2022-05-17 13:24:10|1092|1090.3|1091.5|1089.8|1092|1090.3|1091.3|1089.8|3
1652793860000|2022-05-17 13:24:20|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091|1089.5|4
1652793870000|2022-05-17 13:24:30|1091|1089.3|1091|1089.5|1091.3|1089.5|1091|1089.3|0
1652793880000|2022-05-17 13:24:40|1090.5|1089.3|1090|1088.5|1090.5|1089.3|1090|1088.3|5
1652793890000|2022-05-17 13:24:50|1089.8|1088.3|1089.8|1088.3|1090.5|1088.8|1089.8|1088|27
1652793900000|2022-05-17 13:25:00|1090|1087.8|1089.3|1087.8|1090|1088|1089.3|1087.8|5
1652793910000|2022-05-17 13:25:10|1089.5|1088|1089.5|1088|1089.5|1088.3|1089.5|1088|3
1652793920000|2022-05-17 13:25:20|1089.8|1088.3|1090|1088.8|1090|1088.8|1089.8|1088|3
1652793930000|2022-05-17 13:25:30||1088.3||1088.3||1088.5||1088.3|1
1652793940000|2022-05-17 13:25:40|1090.8|1088.5|1091|1089|1091|1089.3|1090.5|1088.3|8
1652793950000|2022-05-17 13:25:50|1090.8|1088.8|1090.5|1088.8|1090.8|1088.8|1090.5|1088.8|0
1652793960000|2022-05-17 13:26:00|1090.3|1088.5|1090.3|1088.3|1090.3|1088.5|1090|1088.3|2
1652793970000|2022-05-17 13:26:10|1089.8|1088.5|1090.3|1088.3|1090.3|1088.5|1089.8|1088.3|1
1652793980000|2022-05-17 13:26:20||1088.5||1088.5||1088.5||1088.5|0
1652793990000|2022-05-17 13:26:30||1088.3||1088.5||1088.5||1088.3|0
1652794000000|2022-05-17 13:26:40|1090|1088.8|1090.3|1088.8|1090.3|1088.8|1090|1088.8|0
1652794010000|2022-05-17 13:26:50||1089||1088.8||1089||1088.8|1
1652794020000|2022-05-17 13:27:00|1090.5|1088.5|1090.5|1088.8|1090.5|1089|1090.3|1088.5|1
1652794030000|2022-05-17 13:27:10||1089||1088.8||1089.3||1088.8|0
1652794040000|2022-05-17 13:27:20|1090.3|1089|1090.3|1088.3|1090.5|1089|1090.3|1088.3|2
1652794050000|2022-05-17 13:27:30|1090||1090||1090.3||1090||0
1652794060000|2022-05-17 13:27:40|1089.8|1088.5|1089.8|1088|1089.8|1088.5|1089.8|1087.8|1
1652794070000|2022-05-17 13:27:50|1090|1087.8|1091.5|1089.8|1091.8|1089.8|1090|1087.8|18
1652794080000|2022-05-17 13:28:00|1091.3|1089.5|1091.3|1089.8|1091.3|1089.8|1091|1089.5|3
1652794090000|2022-05-17 13:28:10|1091.5|1090|1091.8|1090|1091.8|1090|1091.5|1089.8|3
1652794100000|2022-05-17 13:28:20|1091.5|1089.8|1092.5|1090.8|1092.5|1090.8|1091.5|1089.8|15
1652794110000|2022-05-17 13:28:30|1092.8|1091|1092.3|1090.5|1092.8|1091.3|1092.3|1090.5|23
1652794120000|2022-05-17 13:28:40|1092|1090|1092.3|1090.5|1092.3|1090.8|1091.8|1089.8|3
1652794130000|2022-05-17 13:28:50|1092|1090.8|1092.3|1090.5|1092.3|1090.8|1092|1090.3|0
1652794140000|2022-05-17 13:29:00|1092|1090.3|1091.8|1090.3|1092|1090.3|1091.8|1090.3|33
1652794160000|2022-05-17 13:29:20|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|1092|1090.5|2
1652794170000|2022-05-17 13:29:30|1092.8|1091|1093.3|1091.5|1093.3|1091.8|1092.8|1091|5
1652794180000|2022-05-17 13:29:40|1093|1091.3|1092.8|1091|1093|1091.3|1092.3|1090.8|0
1652794190000|2022-05-17 13:29:50|1092.5|1090.8|1092.8|1090.8|1092.8|1090.8|1092.3|1090.5|0
1652794200000|2022-05-17 13:30:00|1092.5|1091|1091.5|1089.5|1092.8|1091|1091.3|1089.5|2
1652794210000|2022-05-17 13:30:10|1091.8|1089.8|1091.8|1090|1092|1090.5|1091.8|1089.8|1
1652794220000|2022-05-17 13:30:20|1092|1090.3|1092.5|1090.8|1092.8|1091|1092|1090.3|6
1652794230000|2022-05-17 13:30:30|1092.8|1091|1092.8|1091.3|1092.8|1091.3|1092.8|1090.8|0
1652794240000|2022-05-17 13:30:40|1093|1091.5|1093.8|1092|1094.3|1092.5|1093|1091.5|28
1652794250000|2022-05-17 13:30:50|1093.5|1091.8|1092.5|1091.3|1093.5|1092|1092.5|1091|12
1652794260000|2022-05-17 13:31:00|1092.8|1091|1093|1091.3|1093.5|1091.8|1092.5|1091|7
1652794270000|2022-05-17 13:31:10|1093.3|1091.5|1094|1092.3|1094|1092.5|1093.3|1091.5|0
1652794280000|2022-05-17 13:31:20|1093.5|1091.8|1093.5|1092|1094|1092.3|1093.3|1091.8|1
1652794290000|2022-05-17 13:31:30|1093.8|1091.8|1093.5|1092|1093.8|1092|1093.3|1091.8|1
1652794300000|2022-05-17 13:31:40|1093.8|1091.8|1094|1092.3|1094|1092.3|1093.5|1091.8|0
1652794310000|2022-05-17 13:31:50|1093.8|1092.5|1093.3|1091.8|1093.8|1092.5|1093.3|1091.8|1
1652794320000|2022-05-17 13:32:00|1093.5|1092|1093.3|1091.8|1093.8|1092|1093.3|1091.8|3
1652794330000|2022-05-17 13:32:10|1092.8|1091.5|1092.3|1090.8|1092.8|1091.5|1092.3|1090.8|15
1652794340000|2022-05-17 13:32:20|1092.8|1091.3|1092.8|1091|1093.3|1091.5|1092.3|1090.8|48
1652794350000|2022-05-17 13:32:30|1092.5|1090.8|1091.8|1090.3|1092.8|1091|1091.5|1089.8|13
1652794360000|2022-05-17 13:32:40|1091.5|1090|1091.3|1089.5|1091.5|1090.3|1091.3|1089.5|2
1652794370000|2022-05-17 13:32:50|1091.5|1089.8|1092|1090.3|1092|1090.3|1091.5|1089.8|17
1652794380000|2022-05-17 13:33:00|1091.8|1090|1092.8|1091|1092.8|1091.3|1091.5|1090|10
1652794390000|2022-05-17 13:33:10|1093.3|1091.3|1093.3|1091.5|1093.3|1091.5|1093|1091.3|2
1652794400000|2022-05-17 13:33:20|1093|1091.3|1093|1091.3|1093.5|1091.8|1093|1091.3|3
1652794410000|2022-05-17 13:33:30|1093.3|1091.5|1092.3|1090.8|1093.3|1091.5|1092.3|1090.5|5
1652794420000|2022-05-17 13:33:40|1092.5|1090.5|1092.8|1091|1093.3|1091.5|1092.5|1090.5|0
1652794430000|2022-05-17 13:33:50|1092.5|1090.8|1092.8|1091.3|1092.8|1091.3|1092.5|1090.8|0
1652794440000|2022-05-17 13:34:00|1092.5|1091|1092.8|1091.3|1093.3|1091.5|1092.5|1091|4
1652794450000|2022-05-17 13:34:10|1093|1091.5|1093.5|1091.8|1093.5|1091.8|1093|1091.3|1
1652794460000|2022-05-17 13:34:20|1093.8|1092|1093.5|1092|1094|1092.3|1093.5|1091.8|0
1652794470000|2022-05-17 13:34:30|1094|1092.3|1093.5|1091.8|1094|1092.3|1093.3|1091.8|2
1652794480000|2022-05-17 13:34:40|1093.3|1090.8|1091.3|1089.8|1093.3|1091|1091.3|1089.5|12
1652794490000|2022-05-17 13:34:50|1091.5|1089.5|1090.5|1088.8|1091.5|1089.8|1090.5|1088.8|3
1652794500000|2022-05-17 13:35:00|1090.8|1089|1090.5|1089|1090.8|1089.3|1090|1088.5|0
1652794510000|2022-05-17 13:35:10|1090.8|1088.8|1090.5|1089|1091|1089.3|1090.3|1088.5|14
1652794520000|2022-05-17 13:35:20|1090.8|1089.3|1090|1088.3|1091|1089.3|1089.8|1088|48
1652794530000|2022-05-17 13:35:30|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1088|4
1652794540000|2022-05-17 13:35:40|1090.8|1089|1091.5|1089.8|1091.5|1089.8|1090.8|1089|4
1652794550000|2022-05-17 13:35:50|1091.3|1089.5|1091.8|1090|1092.3|1090.5|1091.3|1089.5|28
1652794560000|2022-05-17 13:36:00|1091.5|1089.8|1090.8|1089.3|1091.5|1089.8|1090.5|1089|1
1652794570000|2022-05-17 13:36:10|1091|1089|1090.3|1089|1091|1089.3|1090.3|1089|29
1652794580000|2022-05-17 13:36:20|1090.5|1088.8|1090.5|1088.8|1090.8|1088.8|1090.5|1088.8|2
1652794590000|2022-05-17 13:36:30||1089||1088.8||1089||1088.8|0
1652794600000|2022-05-17 13:36:40|1091.3|1089.5|1090.8|1089|1091.3|1089.5|1090.8|1089|1
1652794610000|2022-05-17 13:36:50|1091.3|1089.5|1090.8|1089|1091.3|1089.8|1090.8|1089|1
1652794620000|2022-05-17 13:37:00|1090.5|1089.5|1091.5|1089.8|1091.8|1090|1090.5|1089.5|15
1652794630000|2022-05-17 13:37:10|1091.8|1090|1091.5|1089.8|1092|1090.3|1091.5|1089.8|1
1652794640000|2022-05-17 13:37:20|1091.3|1089.5|1091.3|1089.5|1091.5|1089.5|1091.3|1089.5|0
1652794650000|2022-05-17 13:37:30|1091|1089.8|1091|1089.3|1091|1089.8|1091|1089.3|2
1652794660000|2022-05-17 13:37:40|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.3|4
1652794670000|2022-05-17 13:37:50||1089.8||1089.5||1089.8||1089.5|7
1652794680000|2022-05-17 13:38:00|1091.5|1090|1093|1091.3|1093.5|1091.8|1091.5|1090|3
1652794690000|2022-05-17 13:38:10|1092.8|1091|1093.5|1091.8|1093.5|1091.8|1092.5|1091|3
1652794700000|2022-05-17 13:38:20|1093.8|1092|1094.3|1092.5|1094.5|1092.8|1093.8|1092|33
1652794710000|2022-05-17 13:38:30|1094|1092.3|1093.8|1092.3|1094|1092.3|1093.5|1092|0
1652794720000|2022-05-17 13:38:40|1094|1092|1094.3|1092.8|1094.3|1092.8|1094|1092|0
1652794730000|2022-05-17 13:38:50|1094|1092.5|1094.3|1092.5|1094.3|1092.5|1094|1092.3|2
1652794740000|2022-05-17 13:39:00|1094|1092.3|1095.3|1093.5|1095.3|1093.5|1094|1092.3|6
1652794750000|2022-05-17 13:39:10|1095.5|1094|1095.8|1094.3|1095.8|1094.5|1095.3|1093.5|28
1652794760000|2022-05-17 13:39:20|1096|1094.5|1097|1095.3|1097.3|1095.8|1096|1094.5|44
1652794770000|2022-05-17 13:39:30|1096.5|1094.8|1095.8|1094|1096.8|1095|1095.8|1094|4
1652794780000|2022-05-17 13:39:40|1096|1094.3|1096|1094.5|1096|1094.5|1095.8|1094|0
1652794790000|2022-05-17 13:39:50|1096.3|1094.3|1095.8|1094.3|1096.3|1094.5|1095.5|1094|1
1652794800000|2022-05-17 13:40:00|1096|1094.5|1096|1094.5|1096.5|1094.8|1095.8|1094.3|1
1652794810000|2022-05-17 13:40:10|1096.5|1094.8|1096.3|1094.8|1096.5|1094.8|1096|1094.5|2
1652794820000|2022-05-17 13:40:20|1096.5|1095|1096.8|1095|1097|1095.3|1096|1094.8|28
1652794830000|2022-05-17 13:40:30|1097|1095.3|1096|1094.3|1097|1095.3|1096|1094.3|14
1652794840000|2022-05-17 13:40:40|1095.5|1093.5|1096.3|1094.8|1096.3|1094.8|1095.3|1093.3|19
1652794850000|2022-05-17 13:40:50|1096|1094.3|1096|1094.3|1096.3|1094.3|1095.8|1094|2
1652794860000|2022-05-17 13:41:00|1096.3|1094.5|1095.8|1094.3|1096.3|1094.5|1095.3|1094|4
1652794870000|2022-05-17 13:41:10|1095.5|1094|1095.3|1093.5|1095.5|1094|1095|1093.3|2
1652794880000|2022-05-17 13:41:20|1095.5|1093.8|1095.5|1094|1095.8|1094.3|1095.3|1093.5|3
1652794890000|2022-05-17 13:41:30|1095.8|1093.8|1096.3|1094.5|1096.5|1094.8|1095.5|1093.8|1
1652794900000|2022-05-17 13:41:40||1094.8||1094.8||1094.8||1094.5|0
1652794910000|2022-05-17 13:41:50|1096.5|1095|1096.5|1094.8|1097|1095.3|1096.5|1094.8|2
1652794920000|2022-05-17 13:42:00|1096.8|1095|1097|1095.3|1097|1095.3|1096.3|1095|6
1652794930000|2022-05-17 13:42:10|1097.3|1095.5|1097|1095.3|1097.5|1096|1097|1095.3|3
1652794940000|2022-05-17 13:42:20|1097.3|1095.5|1097.3|1095.8|1097.3|1095.8|1097.3|1095.5|1
1652794950000|2022-05-17 13:42:30|1097|1096|1098.3|1096.8|1098.3|1096.8|1097|1095.5|11
1652794960000|2022-05-17 13:42:40|1098|1096.5|1098.3|1096.8|1098.5|1097.3|1098|1096.5|10
1652794970000|2022-05-17 13:42:50|1098|1096.5|1098.5|1097|1099|1097.3|1098|1096.5|4
1652794980000|2022-05-17 13:43:00|1098.3|1097.5|1098.8|1097|1099.5|1097.8|1098.3|1097|15
1652794990000|2022-05-17 13:43:10|1098.5|1097.3|1099.5|1097.8|1099.5|1097.8|1098.5|1097|5
1652795000000|2022-05-17 13:43:20|1099.8|1098|1100|1098.5|1100|1098.5|1099.8|1098|0
1652795010000|2022-05-17 13:43:30|1100.3|1098.3|1100.3|1098.8|1100.5|1098.8|1100|1098.3|1
1652795020000|2022-05-17 13:43:40|1100|1098.5|1100.5|1098.8|1100.5|1099.3|1100|1098.5|15
1652795030000|2022-05-17 13:43:50|1101.8|1099.8|1101.3|1099.5|1101.8|1099.8|1101|1099.5|7
1652795040000|2022-05-17 13:44:00|1100.8|1099.8|1100.5|1099|1100.8|1099.8|1100.5|1098.8|14
1652795050000|2022-05-17 13:44:10|1101|1098.8|1100.8|1099.3|1101|1099.5|1100.8|1098.8|3
1652795060000|2022-05-17 13:44:20|1100.3|1098.8|1100|1098.5|1100.8|1099|1100|1098.3|9
1652795070000|2022-05-17 13:44:30|1100.3|1098.8|1100|1098.5|1100.3|1098.8|1100|1098.3|36
1652795080000|2022-05-17 13:44:40|1100.3|1098.8|1100.5|1099|1100.5|1099|1100.3|1098.3|2
1652795090000|2022-05-17 13:44:50|1100.3|1098.8|1100.5|1099|1100.5|1099|1100.3|1098.8|9
1652795100000|2022-05-17 13:45:00|1099.8|1098.3|1099.3|1097.8|1099.8|1098.3|1099.3|1097.8|9
1652795110000|2022-05-17 13:45:10|1099.8|1098.3|1100.5|1098.8|1100.5|1098.8|1099.8|1098.3|3
1652795120000|2022-05-17 13:45:20|1100.3|1098.5|1100.5|1098.8|1100.5|1099|1100.3|1098.5|0
1652795130000|2022-05-17 13:45:30|1100.3|1098.5|1099.5|1097.8|1100.5|1099|1099.3|1097.8|3
1652795140000|2022-05-17 13:45:40|1099.3|1098|1099.5|1097.8|1099.5|1098|1099.3|1097.8|0
1652795150000|2022-05-17 13:45:50|1099.8|1098|1099.5|1097.8|1099.8|1098|1099.3|1097.8|0
1652795160000|2022-05-17 13:46:00|1099.3|1098|1099.8|1098|1099.8|1098.3|1099.3|1098|2
1652795170000|2022-05-17 13:46:10|1100.3|1098.5|1100|1098.3|1100.3|1098.5|1100|1098.3|1
1652795180000|2022-05-17 13:46:20|1099.8|1098.5|1099.8|1098.3|1099.8|1098.5|1099.8|1098.3|2
1652795190000|2022-05-17 13:46:30|1099.5|1098|1100|1098.5|1100|1098.5|1099.5|1098|7
1652795200000|2022-05-17 13:46:40|1100.3|1098.8|1100.8|1099.3|1100.8|1099.3|1100.3|1098.8|24
1652795210000|2022-05-17 13:46:50|1101|1099.5|1100.8|1099|1101|1099.5|1100.8|1099|22
1652795220000|2022-05-17 13:47:00|1100.5|1098.8|1100.8|1099|1100.8|1099|1100.5|1098.8|3
1652795230000|2022-05-17 13:47:10|1101|1099.3|1100.8|1099|1101.3|1099.8|1100.8|1099|4
1652795240000|2022-05-17 13:47:20|1100.5|1098.8|1100.5|1098.8|1100.8|1099|1100.3|1098.5|5
1652795250000|2022-05-17 13:47:30|1100.8|1099|1100.3|1098.5|1100.8|1099|1099.8|1098|3
1652795260000|2022-05-17 13:47:40|1100.5|1098.8|1100.5|1099|1100.8|1099|1100.3|1098.8|3
1652795270000|2022-05-17 13:47:50|1100.3|1098.8|1100|1098.5|1100.8|1099|1100|1098.3|0
1652795280000|2022-05-17 13:48:00|1099.8|1098.3|1100.8|1099.3|1100.8|1099.3|1099.8|1098.3|3
1652795290000|2022-05-17 13:48:10|1101|1099.8|1101.5|1100|1101.5|1100|1100.8|1099.3|37
1652795300000|2022-05-17 13:48:20|1101.8|1100.3|1102.3|1100.5|1102.5|1100.8|1101.8|1100.3|26
1652795310000|2022-05-17 13:48:30|1102.5|1100.8|1102.5|1101|1103|1101.3|1102.5|1100.8|29
1652795320000|2022-05-17 13:48:40|1102.3|1100.8|1102.5|1100.8|1102.5|1101|1102|1100.8|13
1652795330000|2022-05-17 13:48:50|1102.3|1100.5|1102|1100.3|1102.3|1100.5|1101.5|1099.8|9
1652795340000|2022-05-17 13:49:00|1101.8|1100.5|1102.5|1100.8|1102.5|1101|1101.8|1100.3|5
1652795350000|2022-05-17 13:49:10|1102.3|1101|1102.3|1100.5|1102.5|1101|1102.3|1100.5|0
1652795360000|2022-05-17 13:49:20|1102.5|1100.8|1102.5|1100.8|1102.8|1101.3|1101.8|1100.3|7
1652795370000|2022-05-17 13:49:30|1102.3|1100.5|1102.3|1100.8|1102.5|1100.8|1102.3|1100.5|0
1652795380000|2022-05-17 13:49:40|1102.5|1100.5|1102.3|1100.8|1102.5|1100.8|1102.3|1100.5|6
1652795390000|2022-05-17 13:49:50|1102|1100.5|1102|1100.3|1102|1100.5|1101.8|1100.3|1
1652795400000|2022-05-17 13:50:00|1101.5|1100|1103|1101.3|1103|1101.3|1101.5|1100|10
1652795410000|2022-05-17 13:50:10|1102.8|1101.5|1103.5|1102|1103.5|1102|1102.8|1101|25
1652795420000|2022-05-17 13:50:20|1103.8|1102.3|1103.5|1102|1104|1102.5|1103.5|1102|9
1652795430000|2022-05-17 13:50:30|1103.3|1101.8|1103|1101.5|1103.3|1101.8|1103|1101.5|48
1652795440000|2022-05-17 13:50:40|1103.5|1102|1104|1102.5|1104|1102.5|1103.5|1102|32
1652795450000|2022-05-17 13:50:50|1104.3|1102.8|1104.5|1103|1104.5|1103|1104|1102.5|3
1652795460000|2022-05-17 13:51:00|1104|1102.5|1104.3|1103|1104.5|1103|1104|1102.5|31
1652795470000|2022-05-17 13:51:10|1104|1102.5|1104.8|1103.3|1104.8|1103.3|1104|1102.5|21
1652795480000|2022-05-17 13:51:20|1105|1103.5|1105.5|1103.8|1105.5|1104|1105|1103.5|4
1652795490000|2022-05-17 13:51:30|1105.3|1104|1105.3|1103.8|1105.5|1104|1105.3|1103.8|7
1652795500000|2022-05-17 13:51:40|1105|1103.3|1105|1103.8|1105.3|1103.8|1105|1103.3|5
1652795510000|2022-05-17 13:51:50|1105.3|1103.5|1105|1103.3|1105.3|1103.8|1104.8|1103.3|1
1652795520000|2022-05-17 13:52:00|1104.8|1103.5|1105|1103.5|1105.3|1103.5|1104.8|1103.3|1
1652795530000|2022-05-17 13:52:10|1105.3|1103.8|1105|1103.3|1105.3|1103.8|1105|1103.3|2
1652795540000|2022-05-17 13:52:20|1104.8|1103.5|1104.8|1103|1105|1103.5|1104.5|1103|11
1652795550000|2022-05-17 13:52:30|1105|1103.3|1105|1103.3|1105|1103.3|1104.8|1103|1
1652795560000|2022-05-17 13:52:40|1104.8|1103.5|1104.8|1103|1104.8|1103.8|1104.5|1103|3
1652795570000|2022-05-17 13:52:50|1105|1103.3|1105.3|1103.8|1105.3|1103.8|1104.8|1103|11
1652795580000|2022-05-17 13:53:00||1103.5||1103.8||1103.8||1103.5|0
1652795590000|2022-05-17 13:53:10|1105.5|1104|1105.5|1104|1105.5|1104|1105.3|1103.8|4
1652795600000|2022-05-17 13:53:20|1105.8|1104.3|1105.8|1104|1105.8|1104.3|1105.5|1104|6
1652795610000|2022-05-17 13:53:30|1105.5|1103.8|1104.8|1103|1105.5|1103.8|1104.3|1102.8|45
1652795620000|2022-05-17 13:53:40|1104.3|1102.8|1104.8|1103|1104.8|1103|1104|1102.3|40
1652795630000|2022-05-17 13:53:50|1104.5|1102.5|1104.3|1102.5|1104.5|1102.5|1104|1102.3|0
1652795640000|2022-05-17 13:54:00|1103.8|1102.3|1104.3|1102.5|1104.3|1102.5|1103.8|1102.3|0
1652795650000|2022-05-17 13:54:10|1104|1102|1103|1101.3|1104.3|1102.3|1103|1101.3|2
1652795660000|2022-05-17 13:54:20|1103.3|1101.8|1103.5|1101.8|1103.5|1101.8|1103|1101.8|0
1652795670000|2022-05-17 13:54:30|1103.3|1101.5|1104|1102|1104|1102.3|1103.3|1101.5|0
1652795680000|2022-05-17 13:54:40|1104.8|1103|1104.8|1103.3|1104.8|1103.3|1104.3|1103|25
1652795690000|2022-05-17 13:54:50|1104.5|1103|1105.3|1103.5|1105.3|1103.5|1104.5|1103|1
1652795700000|2022-05-17 13:55:00|1105.5|1103.8|1105.5|1103.8|1106.3|1104.5|1105.3|1103.8|4
1652795710000|2022-05-17 13:55:10|1105.3||1105.5||1105.5||1105.3||0
1652795720000|2022-05-17 13:55:20|1105.3|1103.5|1105.5|1103.8|1105.8|1104|1105|1103.5|2
1652795730000|2022-05-17 13:55:30|1105.3|1103.5|1106|1104.5|1106.3|1104.5|1105.3|1103.5|13
1652795740000|2022-05-17 13:55:40|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106|1104.5|6
1652795750000|2022-05-17 13:55:50|1106.5|1104.5|1106.5|1105|1106.5|1105|1106.3|1104.5|2
1652795760000|2022-05-17 13:56:00|1106.3||1106.5||1106.5||1106.3||11
1652795770000|2022-05-17 13:56:10|1106.8|1105.3|1107|1105.3|1107.3|1105.5|1106.8|1105.3|1
1652795780000|2022-05-17 13:56:20|1106.8|1105.5|1107.5|1106|1107.8|1106|1106.8|1105.5|1
1652795790000|2022-05-17 13:56:30|1107.8|1106.3|1107.3|1105.8|1107.8|1106.3|1107.3|1105.8|11
1652795800000|2022-05-17 13:56:40|1107|1105.5|1107.3|1105.8|1107.3|1105.8|1106.8|1105.5|9
1652795810000|2022-05-17 13:56:50|1107.5|1106|1107.5|1106|1107.5|1106|1107.3|1105.8|1
1652795820000|2022-05-17 13:57:00|1107.8|1105.8|1107|1105.5|1107.8|1106|1107|1105.5|0
1652795830000|2022-05-17 13:57:10|1107.3|1105.8|1107|1105.5|1107.3|1105.8|1107|1105.5|3
1652795840000|2022-05-17 13:57:20|1105.8|1104|1106|1104.3|1106|1104.3|1105.5|1104|31
1652795850000|2022-05-17 13:57:30|1106.5|1104.5|1106.5|1104.8|1106.5|1105|1106.5|1104.3|14
1652795860000|2022-05-17 13:57:40|1106.8|1105|1107|1105.5|1107.3|1105.5|1106.8|1105|2
1652795870000|2022-05-17 13:57:50|1107.5|1105.8|1108|1106.5|1108|1106.5|1107.5|1105.8|9
1652795880000|2022-05-17 13:58:00|1108.3|1106.3|1108.3|1106.8|1108.5|1107|1108|1106.3|0
1652795890000|2022-05-17 13:58:10|1108.5|1107|1108|1106.5|1108.5|1107|1108|1106.5|5
1652795900000|2022-05-17 13:58:20|1107.8|1106.3|1108|1106.3|1108|1106.3|1107.8|1106.3|6
1652795910000|2022-05-17 13:58:30|1107.8|1105.8|1107.3|1105.8|1107.8|1105.8|1107.3|1105.5|2
1652795920000|2022-05-17 13:58:40|1107.5|1105.5|1107.3|1105.5|1107.5|1105.5|1106.5|1104.8|11
1652795930000|2022-05-17 13:58:50|1107|1105.3|1106|1104.5|1107|1105.5|1106|1104.5|3
1652795940000|2022-05-17 13:59:00|1105.8|1104.3|1105.5|1104|1105.8|1104.3|1105.3|1103.8|2
1652795950000|2022-05-17 13:59:10|1106|1104.3|1106.5|1105|1107|1105.5|1106|1104.3|2
1652795960000|2022-05-17 13:59:20|1106.8|1105.3|1106|1104.5|1107|1105.5|1105.5|1104.3|63
1652795970000|2022-05-17 13:59:30|1105.8|1104.3|1105.3|1103.8|1105.8|1104.3|1105.3|1103.8|2
1652795980000|2022-05-17 13:59:40|1105|1103.5|1105.5|1103.8|1105.8|1104|1104.8|1103.3|1
1652795990000|2022-05-17 13:59:50|1105.8|1104|1104.5|1102.8|1106|1104.3|1104.3|1102.8|8
1652796000000|2022-05-17 14:00:00|1104.3|1102.5|1104.5|1102.8|1104.5|1102.8|1104|1102.5|0
1652796010000|2022-05-17 14:00:10|1104.3|1103|1104|1102.5|1104.5|1103|1104|1102.5|33
1652796020000|2022-05-17 14:00:20|1104.3|1102.8|1104.5|1102.8|1104.5|1102.8|1104.3|1102.8|0
1652796030000|2022-05-17 14:00:30|1104.3|1103|1104.3|1102.8|1104.5|1103|1104.3|1102.8|0
1652796040000|2022-05-17 14:00:40|1103.5|1102|1103.8|1102.3|1104|1102.5|1103.5|1102|18
1652796050000|2022-05-17 14:00:50|1103.5|1102|1102.3|1100.8|1103.5|1102|1102.3|1100.5|86
1652796060000|2022-05-17 14:01:00|1102.5|1101|1102.3|1100.8|1102.8|1101.3|1102.3|1100.8|7
1652796070000|2022-05-17 14:01:10|1102.5|1101|1102.5|1101|1102.8|1101|1102.3|1100.8|2
1652796080000|2022-05-17 14:01:20|1102.3|1100.8|1102.5|1101|1102.8|1101.3|1102.3|1100.8|7
1652796090000|2022-05-17 14:01:30|1102.3|1100.8|1102.8|1101.3|1103|1101.5|1102.3|1100.8|10
1652796100000|2022-05-17 14:01:40|1103|1101.5|1102.8|1101.3|1103|1101.8|1102.8|1101.3|18
1652796110000|2022-05-17 14:01:50|1102.5|1101|1102.5|1101|1102.8|1101.3|1102.5|1101|4
1652796120000|2022-05-17 14:02:00|1102.8|1101.3|1102.8|1101.3|1103|1101.5|1102.5|1101|5
1652796130000|2022-05-17 14:02:10|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101|4
1652796140000|2022-05-17 14:02:20|1102.8|1101.3|1102.5|1101|1102.8|1101.3|1102.5|1101|3
1652796150000|2022-05-17 14:02:30|1102|1100.5|1102.5|1100.8|1102.5|1101|1102|1100.5|83
1652796160000|2022-05-17 14:02:40|1102.3|1100.5|1102.5|1101|1102.5|1101|1101.8|1100.5|6
1652796170000|2022-05-17 14:02:50|1102.3|1100.8|1102|1100.5|1102.3|1100.8|1102|1100.3|7
1652796180000|2022-05-17 14:03:00|1102.3|1100.3|1103|1101.5|1103|1101.5|1102|1100.3|10
1652796190000|2022-05-17 14:03:10|1102.8|1101.3|1103|1101.8|1103|1101.8|1102.5|1101|2
1652796200000|2022-05-17 14:03:20|1102.8|1101.3|1103|1101.5|1103|1101.8|1102.8|1101.3|21
1652796210000|2022-05-17 14:03:30|1102.8|1101.3|1102|1100.5|1102.8|1101.3|1102|1100.5|19
1652796220000|2022-05-17 14:03:40|1101.8|1100.8|1101.5|1100|1101.8|1100.8|1101.5|1099.8|44
1652796230000|2022-05-17 14:03:50|1101.8|1100.3|1101.8|1100.3|1102.3|1100.5|1101.5|1100|1
1652796240000|2022-05-17 14:04:00|1102||1101.8||1102||1101.8||0
1652796250000|2022-05-17 14:04:10|1102|1100.5|1102|1100.5|1102.3|1100.5|1102|1100.5|0
1652796260000|2022-05-17 14:04:20|1102.3|1100.3|1101.5|1099.8|1102.3|1100.3|1101.3|1099.8|9
1652796270000|2022-05-17 14:04:30|1101.8|1100|1102|1100.3|1102.3|1100.8|1101.5|1100|45
1652796280000|2022-05-17 14:04:40|1101.5|1100.5|1102|1100.5|1102|1100.5|1101.5|1100.3|10
1652796300000|2022-05-17 14:05:00|1101.5|1100|1101.8|1100|1101.8|1100|1101.3|1100|15
1652796310000|2022-05-17 14:05:10|1101.5|1099.8|1100.8|1099.3|1101.5|1099.8|1100.8|1099.3|15
1652796320000|2022-05-17 14:05:20|1100.5|1099|1101.3|1099.5|1101.3|1099.5|1100.5|1099|2
1652796330000|2022-05-17 14:05:30|1101|1099.3|1101|1099.3|1101|1099.5|1100.5|1099|14
1652796340000|2022-05-17 14:05:40|1100.5|1099|1100.3|1098.5|1100.5|1099|1100|1098.3|4
1652796350000|2022-05-17 14:05:50|1100|1098.3|1100|1098.3|1100.3|1098.3|1100|1098.3|0
1652796360000|2022-05-17 14:06:00|1100.5|1098.5|1100.5|1099|1100.5|1099|1100.5|1098.5|3
1652796370000|2022-05-17 14:06:10|1101.3|1098.8|1101.3|1099.5|1101.3|1099.5|1101.3|1098.8|14
1652796380000|2022-05-17 14:06:20|1101|1099.3|1101|1099.3|1101.3|1099.5|1101|1099.3|1
1652796390000|2022-05-17 14:06:30|1101.3|1099.5|1100.8|1099.3|1101.3|1099.5|1100.8|1099.3|5
1652796400000|2022-05-17 14:06:40|1100.5|1099|1100.5|1099|1100.5|1099|1100.3|1099|6
1652796410000|2022-05-17 14:06:50|1101|1098.8|1101.3|1099.8|1101.3|1099.8|1101|1098.8|6
1652796420000|2022-05-17 14:07:00|1101|1099.5|1100.8|1099.3|1101|1099.5|1100.8|1099.3|5
1652796430000|2022-05-17 14:07:10|1100.3|1099|1100.3|1098.8|1100.3|1099|1100.3|1098.8|6
1652796440000|2022-05-17 14:07:20|1100|1098.5|1100.3|1098.8|1100.3|1098.8|1100|1098.5|9
1652796450000|2022-05-17 14:07:30||1098.5||1098.8||1098.8||1098.5|5
1652796460000|2022-05-17 14:07:40|1100.5|1098.5|1101|1099.5|1101|1099.5|1100.5|1098.5|10
1652796470000|2022-05-17 14:07:50|1101.3|1099.8|1101.5|1100|1101.5|1100|1101.3|1099.8|0
1652796480000|2022-05-17 14:08:00|1101.3|1099.8|1101|1099.5|1101.3|1099.8|1101|1099.5|0
1652796490000|2022-05-17 14:08:10|||||||||1
1652796500000|2022-05-17 14:08:20|1101.5|1099.8|1102.3|1100.8|1102.3|1100.8|1101.5|1099.8|12
1652796510000|2022-05-17 14:08:30|1102.5|1101|1102|1100.5|1102.5|1101|1102|1100.5|11
1652796520000|2022-05-17 14:08:40|1101.5|1100|1102|1100.3|1102|1100.3|1101.5|1099.8|18
1652796530000|2022-05-17 14:08:50|1101.5|1100|1101.8|1100|1101.8|1100|1101.5|1100|2
1652796540000|2022-05-17 14:09:00|1101.5|1099.8|1101.5|1100|1101.5|1100.3|1101.5|1099.8|1
1652796550000|2022-05-17 14:09:10|1101.3|1099.8|1101.5|1100|1101.5|1100|1101.3|1099.8|1
1652796560000|2022-05-17 14:09:20|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1
1652796570000|2022-05-17 14:09:30|1102.3|1100|1102.3|1100.5|1102.3|1100.8|1102|1100|2
1652796580000|2022-05-17 14:09:40|1102|1100.3|1101.5|1099.8|1102|1100.3|1101|1099.5|2
1652796590000|2022-05-17 14:09:50|1101.3|1099.5|1101.5|1099.8|1101.5|1099.8|1101|1099.5|9
1652796600000|2022-05-17 14:10:00|1101.3|1099.5|1101.5|1099.8|1101.8|1100|1101.3|1099.5|2
1652796610000|2022-05-17 14:10:10|1101.8|1100|1101.8|1100|1101.8|1100|1101.8|1100|0
1652796630000|2022-05-17 14:10:30|1101.5|1100.8|1101.8|1100.3|1102.3|1100.8|1101.5|1100.3|2
1652796640000|2022-05-17 14:10:40|1101.5|1100|1101.5|1100|1101.8|1100|1101.5|1099.8|1
1652796650000|2022-05-17 14:10:50|1101|1099.5|1101.3|1099.8|1101.3|1099.8|1101|1099.5|1
1652796660000|2022-05-17 14:11:00|1101|1099.5|1101.3|1099.5|1101.3|1099.5|1101|1099.5|7
1652796670000|2022-05-17 14:11:10|1101|1099.3|1101|1099.3|1101|1099.3|1100.3|1098.3|19
1652796680000|2022-05-17 14:11:20|1101.3|1099.5|1101.5|1099.8|1101.5|1099.8|1101.3|1099.5|0
1652796690000|2022-05-17 14:11:30|1101.3|1100|1101.3|1099.5|1101.3|1100|1101.3|1099.5|3
1652796700000|2022-05-17 14:11:40|1100.8|1099|1100.8|1099|1100.8|1099|1100.8|1099|3
1652796710000|2022-05-17 14:11:50|1100.5|1099.3|1100.8|1099|1100.8|1099.3|1100.5|1099|1
1652796720000|2022-05-17 14:12:00|1101|1099.3|1101.5|1099.8|1101.5|1100|1101|1099.3|2
1652796730000|2022-05-17 14:12:10|1101.3|1100|1101.3|1099.5|1101.3|1100|1101.3|1099.5|4
1652796740000|2022-05-17 14:12:20|1101|1099|1100.8|1099|1101.3|1099.3|1100.5|1099|9
1652796750000|2022-05-17 14:12:30|1101|1099.3|1101|1099.5|1101|1099.5|1101|1099.3|0
1652796760000|2022-05-17 14:12:40|1101.3|1099.8|1101|1099.5|1101.3|1099.8|1101|1099.5|1
1652796770000|2022-05-17 14:12:50|1100.8|1099|1100.8|1099.3|1100.8|1099.3|1100.8|1099|1
1652796790000|2022-05-17 14:13:10|1101.3|1099.5|1101.5|1099.8|1101.5|1100|1101.3|1099.5|1
1652796800000|2022-05-17 14:13:20|1101.3|1100|1101|1099.5|1101.3|1100|1101|1099.5|0
1652796810000|2022-05-17 14:13:30|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1
1652796820000|2022-05-17 14:13:40|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|1
1652796830000|2022-05-17 14:13:50|1100||1100.3||1100.3||1100||0
1652796840000|2022-05-17 14:14:00|1100|1098.3|1099.5|1098|1100.3|1098.5|1099.5|1098|30
1652796850000|2022-05-17 14:14:10|1100|1098.5|1099.8|1098.3|1100.3|1098.5|1099.8|1098.3|12
1652796860000|2022-05-17 14:14:20|1099.5|1098|1099.5|1098|1099.5|1098|1099|1097.8|21
1652796870000|2022-05-17 14:14:30|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1
1652796880000|2022-05-17 14:14:40|1100|1098.5|1099.5|1097.8|1100|1098.5|1099.5|1097.8|0
1652796890000|2022-05-17 14:14:50|1099|1098|1099|1097.3|1099|1098|1098.8|1097.3|13
1652796900000|2022-05-17 14:15:00|1099.8|1097.5|1099.8|1098|1099.8|1098.5|1099.5|1097.5|3
1652796910000|2022-05-17 14:15:10||1098.3||1098||1098.3||1098|0
1652796920000|2022-05-17 14:15:20||1098.3||1098.3||1098.3||1098|1
1652796930000|2022-05-17 14:15:30|1099.5|1098|1099.8|1098|1099.8|1098|1099.5|1098|1
1652796940000|2022-05-17 14:15:40|1099.3|1098.3|1099.3|1097.5|1099.3|1098.3|1099.3|1097.5|2
1652796950000|2022-05-17 14:15:50|1099|1096.8|1098.3|1096.8|1099.3|1096.8|1098.3|1096.8|16
1652796960000|2022-05-17 14:16:00|1098|1096.5|1098.5|1096.8|1098.8|1097|1097.8|1096|11
1652796970000|2022-05-17 14:16:10|1098.3|1097|1098.5|1096.8|1098.5|1097|1098.3|1096.8|0
1652796980000|2022-05-17 14:16:20|1098.3|1096.5|1098.3|1096.5|1098.3|1096.5|1097.8|1096.3|4
1652796990000|2022-05-17 14:16:30|1098.5|1096.8|1098.3|1096.5|1098.5|1097|1098|1096.5|10
1652797000000|2022-05-17 14:16:40|1098|1096.8|1098|1096.8|1098|1096.8|1098|1096.5|2
1652797010000|2022-05-17 14:16:50||1096.5||1096.8||1096.8||1096.5|1
1652797020000|2022-05-17 14:17:00|1098.5|1097|1098.8|1097.3|1098.8|1097.3|1098.3|1097|17
1652797030000|2022-05-17 14:17:10|1098.5|1097|1098.5|1097|1099|1097.3|1098.5|1097|12
1652797040000|2022-05-17 14:17:20||1097.3||1097.3||1097.3||1097.3|1
1652797050000|2022-05-17 14:17:30|1098.3|1097|1098.5|1097.3|1098.5|1097.3|1098.3|1096.8|5
1652797060000|2022-05-17 14:17:40|1098.3|1096.8|1098|1096.5|1098.3|1096.8|1097.8|1096.5|15
1652797070000|2022-05-17 14:17:50|1097.8|1096.3|1098|1096.5|1098|1096.5|1097.8|1096.3|2
1652797080000|2022-05-17 14:18:00|1098.3|1096.3|1099.5|1098|1099.5|1098|1098.3|1096.3|26
1652797090000|2022-05-17 14:18:10|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|1100.3|1098.5|13
1652797100000|2022-05-17 14:18:20||1098.8||1098.8||1098.8||1098.8|1
1652797110000|2022-05-17 14:18:30|1100.8|1099.3|1100.5|1099|1100.8|1099.3|1100.5|1099|9
1652797120000|2022-05-17 14:18:40|1100.3|1098.5|1100.5|1099|1100.8|1099.3|1100.3|1098.5|4
1652797130000|2022-05-17 14:18:50|1100.8|1098.8|1100.5|1098.8|1100.8|1099|1100.5|1098.8|0
1652797140000|2022-05-17 14:19:00|1101|1099|1100.8|1099|1101|1099.5|1100.8|1098.8|3
1652797150000|2022-05-17 14:19:10|1101|1099.3|1101.8|1100.3|1102|1100.3|1101|1099.3|7
1652797160000|2022-05-17 14:19:20|1102|1100.5|1102|1100.5|1102|1100.5|1101.8|1100.3|2
1652797170000|2022-05-17 14:19:30|1101.8|1100.3|1101.8|1100.3|1102|1100.5|1101.8|1100|1
1652797180000|2022-05-17 14:19:40|1101.5|1100|1101.8|1100|1101.8|1100.3|1101.5|1100|4
1652797190000|2022-05-17 14:19:50|1101.5|1100.3|1101.8|1100|1101.8|1100.3|1101.5|1100|2
1652797200000|2022-05-17 14:20:00|1102|1100.3|1101.5|1100.3|1102|1100.3|1101.3|1100|0
1652797210000|2022-05-17 14:20:10|1101.8|1100.5|1101.8|1100|1102|1100.5|1101.5|1100|2
1652797220000|2022-05-17 14:20:20|1102|1100.3|1102.3|1100.5|1102.3|1100.5|1102|1100.3|0
1652797230000|2022-05-17 14:20:30|1102||1102.3||1102.3||1102||0
1652797240000|2022-05-17 14:20:40|1102.5|1100.8|1102.5|1100.8|1102.5|1100.8|1102.3|1100.8|0
1652797250000|2022-05-17 14:20:50|1102.3|1101|1102.5|1101|1102.5|1101|1102.3|1101|0
1652797260000|2022-05-17 14:21:00|1101.8|1100|1101.5|1100|1101.8|1100|1101|1099.5|24
1652797270000|2022-05-17 14:21:10|1101.3|1099.8|1101|1099.5|1101.3|1099.8|1101|1099.5|3
1652797280000|2022-05-17 14:21:20|1100.8|1099.3|1101.3|1099.8|1101.3|1099.8|1100.5|1099|16
1652797290000|2022-05-17 14:21:30|1101.8|1100|1101.8|1100|1101.8|1100|1101.8|1100|1
1652797300000|2022-05-17 14:21:40|1101.5|1100.3|1101.8|1100|1101.8|1100.3|1101.5|1100|1
1652797310000|2022-05-17 14:21:50|1101.5|1099.8|1101|1099.3|1101.5|1099.8|1101|1099.3|2
1652797320000|2022-05-17 14:22:00|1100.8|1099|1100.3|1098.8|1101|1099.3|1100.3|1098.8|3
1652797330000|2022-05-17 14:22:10|1100|1098.5|1099.8|1098.3|1100|1098.5|1099.5|1098|12
1652797340000|2022-05-17 14:22:20|1100|1098|1100|1098.5|1100|1098.5|1099.8|1098|1
1652797350000|2022-05-17 14:22:30|1099.8|1098.3|1099.5|1097.8|1099.8|1098.3|1099|1097.5|4
1652797360000|2022-05-17 14:22:40|1099.8|1098|1099.5|1097.8|1099.8|1098.3|1099.5|1097.8|0
1652797370000|2022-05-17 14:22:50|1099.8|1098|1100|1098.5|1100|1098.5|1099.5|1097.8|9
1652797380000|2022-05-17 14:23:00||1098.3||1098.5||1098.5||1098.3|0
1652797390000|2022-05-17 14:23:10|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1
1652797400000|2022-05-17 14:23:20|1100||1099.5||1100||1099.5||2
1652797410000|2022-05-17 14:23:30|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099|1097.5|1
1652797420000|2022-05-17 14:23:40|1099.5|1098|1099.3|1097.8|1099.8|1098|1099.3|1097.8|1
1652797430000|2022-05-17 14:23:50|1099|1097.5|1099.3|1097.5|1099.3|1097.5|1099|1097.5|6
1652797440000|2022-05-17 14:24:00|1099.5|1098|1099.5|1097.8|1099.5|1098|1099.3|1097.5|3
1652797450000|2022-05-17 14:24:10|1099.3|1097.5|1099.8|1098.3|1100|1098.5|1099.3|1097.5|28
1652797460000|2022-05-17 14:24:20|1100|1097.8|1099.3|1097.8|1100|1097.8|1099.3|1097.8|5
1652797470000|2022-05-17 14:24:30|1099|1097.5|1100|1098.3|1100|1098.5|1099|1097.5|4
1652797480000|2022-05-17 14:24:40|1099.8|1098.5|1099.8|1098.3|1100|1098.5|1099.8|1098.3|0
1652797500000|2022-05-17 14:25:00|1100|1098|1100|1098.3|1100.3|1098.8|1099.8|1098|5
1652797510000|2022-05-17 14:25:10|1099.8|1097.8|1099|1097.5|1099.8|1097.8|1099|1097.5|1
1652797520000|2022-05-17 14:25:20|1099.3|1097.3|1099|1097.5|1099.3|1097.5|1099|1097.3|0
1652797530000|2022-05-17 14:25:30||1097.3||1097.3||1097.5||1097.3|4
1652797540000|2022-05-17 14:25:40|1099.5|1097.5|1099.3|1097.5|1099.8|1098|1099.3|1097.5|2
1652797550000|2022-05-17 14:25:50|1099|1097.8|1099|1097.3|1099|1097.8|1099|1097.3|16
1652797560000|2022-05-17 14:26:00|1098.8|1097|1098.8|1097.3|1099|1097.5|1098.8|1097|13
1652797570000|2022-05-17 14:26:10|1099||1098.8||1099.3||1098.8||1
1652797580000|2022-05-17 14:26:20|1099|1097.8|1100.3|1098.8|1100.5|1099|1099|1097.8|8
1652797590000|2022-05-17 14:26:30|1100|1098.5|1100|1098.8|1100.5|1098.8|1100|1098.5|0
1652797600000|2022-05-17 14:26:40|1100.5|1098.5|1100|1098.5|1100.5|1098.8|1100|1098.5|3
1652797610000|2022-05-17 14:26:50|1100.3|1097.3|1099|1097.3|1100.3|1097.3|1098.8|1097.3|7
1652797620000|2022-05-17 14:27:00|1098.8|1096.8|1097.8|1096.3|1099|1096.8|1097.8|1096.3|6
1652797630000|2022-05-17 14:27:10|1097.5|1096|1097.5|1096|1097.8|1096.3|1097.5|1096|4
1652797640000|2022-05-17 14:27:20|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.5|1096|0
1652797650000|2022-05-17 14:27:30|1098.3|1096.8|1098.5|1097|1098.8|1097.3|1098.3|1096.8|5
1652797660000|2022-05-17 14:27:40|1099|1097.3|1099|1097.3|1099|1097.3|1099|1097.3|0
1652797670000|2022-05-17 14:27:50|1099.8|1098|1098.8|1097.3|1099.8|1098|1098.3|1096.5|16
1652797680000|2022-05-17 14:28:00|1098.5|1097|1098.5|1096.8|1098.5|1097|1098.5|1096.8|1
1652797690000|2022-05-17 14:28:10|1098.8|1097|1098.5|1096.5|1098.8|1097|1098|1096.3|5
1652797700000|2022-05-17 14:28:20|1098.3|1096.8|1098|1096.3|1098.3|1096.8|1098|1096.3|0
1652797710000|2022-05-17 14:28:30|1097.8|1095.8|1097.3|1095.5|1097.8|1096|1097.3|1095.5|4
1652797720000|2022-05-17 14:28:40|1097|1095.8|1097.5|1095.8|1097.5|1095.8|1097|1095.5|0
1652797730000|2022-05-17 14:28:50|1097.8|1096|1098.3|1096.5|1098.3|1096.5|1097.8|1096|0
1652797740000|2022-05-17 14:29:00|1099|1096.8|1098.8|1097|1099|1097.3|1098.8|1096.8|16
1652797750000|2022-05-17 14:29:10|1098|1096|1098.5|1096.8|1098.5|1096.8|1098|1096|26
1652797760000|2022-05-17 14:29:20|1098.3|1096.5|1098|1096.5|1098.3|1096.5|1098|1096.5|0
1652797770000|2022-05-17 14:29:30|1097.3|1095.8|1097.5|1095.8|1097.5|1095.8|1097.3|1095.8|2
1652797780000|2022-05-17 14:29:40|1097.3|1095.5|1097|1095.3|1097.3|1095.5|1097|1095|0
1652797790000|2022-05-17 14:29:50|1097.3|1095.5|1097.3|1096|1097.5|1096|1097.3|1095.5|2
1652797800000|2022-05-17 14:30:00|1097|1095.5|1097.3|1095.8|1097.5|1096|1097|1095.5|3
1652797810000|2022-05-17 14:30:10|1097.5|1096|1097.3|1095.5|1098|1096.3|1097|1095.5|3
1652797820000|2022-05-17 14:30:20|1097|1095.8|1097|1095.5|1097|1096|1097|1095.5|3
1652797830000|2022-05-17 14:30:30|1096.8|1095.8|1096.8|1095.3|1096.8|1095.8|1096.8|1095.3|2
1652797840000|2022-05-17 14:30:40|1097|1095.5|1097|1095.5|1097|1095.5|1096.8|1095.5|2
1652797850000|2022-05-17 14:30:50|1097.3||1097||1097.3||1097||3
1652797860000|2022-05-17 14:31:00|1096.5|1094.5|1096.8|1095|1096.8|1095.3|1096.3|1094.5|26
1652797870000|2022-05-17 14:31:10|1097|1095.3|1097|1095.3|1097|1095.5|1097|1095.3|4
1652797880000|2022-05-17 14:31:20|1096.8|1095.5|1097.3|1095.8|1097.3|1095.8|1096.8|1095.5|2
1652797890000|2022-05-17 14:31:30|1097.5|1096|1098.5|1096.8|1098.5|1096.8|1097.5|1095.8|16
1652797900000|2022-05-17 14:31:40|1098.8|1097|1098.8|1097|1099.3|1097.5|1098.8|1097|14
1652797910000|2022-05-17 14:31:50|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|1098.3|1096.5|0
1652797920000|2022-05-17 14:32:00|1098.8|1097|1099|1097.3|1099.3|1097.8|1098.8|1097|6
1652797930000|2022-05-17 14:32:10|1099.3|1097.5|1099|1097.5|1099.5|1098|1098.8|1097|4
1652797940000|2022-05-17 14:32:20|1099.3|1097.8|1099.8|1098|1099.8|1098|1099.3|1097.5|0
1652797950000|2022-05-17 14:32:30|1100|1098.3|1099.5|1097.8|1100|1098.3|1099.5|1097.8|0
1652797970000|2022-05-17 14:32:50|1099.8|1098|1100|1098.3|1100|1098.5|1099.8|1098|0
1652797980000|2022-05-17 14:33:00|1099.5|1098|1099.8|1098|1099.8|1098|1099|1097.5|1
1652797990000|2022-05-17 14:33:10|1100|1098.3|1099.8|1098|1100|1098.3|1099.8|1098|0
1652798000000|2022-05-17 14:33:20|1100.5|1098.8|1100.5|1099|1100.5|1099|1100|1098.5|5
1652798010000|2022-05-17 14:33:30|1100.8|1099.3|1100|1098.5|1100.8|1099.3|1100|1098.5|1
1652798020000|2022-05-17 14:33:40|1100.3|1098.8|1101.3|1099.5|1101.5|1099.8|1100|1098.8|2
1652798030000|2022-05-17 14:33:50|1101.5|1099.8|1101|1099.3|1101.5|1100|1100.8|1099.3|2
1652798040000|2022-05-17 14:34:00|1101.3|1099.5|1101.8|1100|1102|1100|1101.3|1099.5|27
1652798050000|2022-05-17 14:34:10|1101.5|1100.3|1101|1099.3|1101.5|1100.3|1101|1099.3|1
1652798060000|2022-05-17 14:34:20|1100.8|1099.5|1101.3|1099.5|1101.3|1099.5|1100.8|1099.5|0
1652798070000|2022-05-17 14:34:30|1101.5|1099.8|1101|1099.3|1101.5|1099.8|1100.8|1099.3|0
1652798080000|2022-05-17 14:34:40|1101.3|1099.8|1101.3|1099.8|1101.5|1099.8|1101.3|1099.8|0
1652798090000|2022-05-17 14:34:50|1101.5||1101.5||1101.5||1101.3||0
1652798100000|2022-05-17 14:35:00|1101.3|1100|1100.8|1099|1101.5|1100|1100.8|1099|16
1652798110000|2022-05-17 14:35:10|1100.5|1098.8|1100.8|1099.3|1100.8|1099.3|1100.3|1098.8|1
1652798120000|2022-05-17 14:35:20|1100.5|1099|1099.8|1098.3|1100.5|1099|1099.3|1097.8|70
1652798130000|2022-05-17 14:35:30|1099.5|1098|1099.8|1098|1099.8|1098|1099.5|1097.8|0
1652798140000|2022-05-17 14:35:40|1099.5|1097.5|1099|1097.3|1099.5|1097.5|1098.5|1097.3|11
1652798150000|2022-05-17 14:35:50|1098.8|1097.5|1099|1097.3|1099|1097.5|1098.8|1097.3|3
1652798160000|2022-05-17 14:36:00|1099.3|1097.5|1099.8|1098|1099.8|1098|1099|1097.5|7
1652798170000|2022-05-17 14:36:10|1099.5|1097.8|1099.8|1098|1099.8|1098|1099.3|1097.5|0
1652798180000|2022-05-17 14:36:20|1099.5|1097.8|1099.5|1098|1099.5|1098|1099.3|1097.8|0
1652798190000|2022-05-17 14:36:30|1099.8|1098.3|1100|1098.5|1100.3|1098.5|1099.8|1098|0
1652798200000|2022-05-17 14:36:40|1100.5|1098.8|1099.8|1098.3|1100.5|1098.8|1099.8|1098.3|1
1652798210000|2022-05-17 14:36:50|1100|1098.8|1100.3|1098.8|1100.3|1098.8|1100|1098.8|0
1652798220000|2022-05-17 14:37:00|1100|1098.5|1099.5|1098|1100|1098.5|1099.5|1098|72
1652798230000|2022-05-17 14:37:10|1099.8|1098.3|1100|1098.5|1100|1098.5|1099.8|1098.3|4
1652798240000|2022-05-17 14:37:20|1099.8|1098.3|1100|1098.5|1100.3|1098.5|1099.8|1098.3|41
1652798250000|2022-05-17 14:37:30|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|22
1652798260000|2022-05-17 14:37:40|1100|1098.3|1099.8|1098.3|1100|1098.3|1099.8|1098.3|12
1652798270000|2022-05-17 14:37:50|1100|1098.5|1100.3|1098.8|1100.3|1098.8|1100|1098.5|1
1652798280000|2022-05-17 14:38:00|1100|1098.5|1099.3|1098|1100|1098.5|1099.3|1098|5
1652798290000|2022-05-17 14:38:10|1099.5|1097.5|1099.5|1097.8|1099.5|1098|1099.5|1097.5|9
1652798300000|2022-05-17 14:38:20|1099.3|1098|1099.8|1098|1099.8|1098.3|1099.3|1097.8|1
1652798310000|2022-05-17 14:38:30|1099.5|1097.8|1100|1098.5|1100|1098.5|1099.3|1097.8|3
1652798320000|2022-05-17 14:38:40|1099.8|1098.3|1099.8|1098|1099.8|1098.3|1099.5|1098|2
1652798330000|2022-05-17 14:38:50|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|1099.3|1097.8|1
1652798340000|2022-05-17 14:39:00|1099.3|1098|1099.5|1098|1099.5|1098|1099.3|1097.8|2
1652798350000|2022-05-17 14:39:10||1097.8||1097.8||1098||1097.8|0
1652798360000|2022-05-17 14:39:20|1100|1098|1100|1098.3|1100|1098.5|1100|1097.8|1
1652798370000|2022-05-17 14:39:30|1099.8||1100||1100||1099.8||0
1652798380000|2022-05-17 14:39:40|1099.8|1098.5|1101.3|1099.8|1101.3|1099.8|1099.8|1098.3|7
1652798390000|2022-05-17 14:39:50|1101|1099.5|1101.3|1099.5|1101.3|1099.5|1101|1099.3|11
1652798400000|2022-05-17 14:40:00|1101|1099.3|1101|1099.3|1101|1099.3|1100.8|1099.3|0
1652798410000|2022-05-17 14:40:10|1101.5|1099.5|1101.3|1099.8|1101.8|1100.3|1101.3|1099.5|50
1652798420000|2022-05-17 14:40:20|1101.5|1100|1101.8|1100.3|1101.8|1100.3|1101.3|1100|15
1652798430000|2022-05-17 14:40:30|1101.5|1100.5|1101.5|1100.3|1101.8|1100.5|1101.5|1100.3|13
1652798440000|2022-05-17 14:40:40|1101.3|1100|1100.8|1099|1101.3|1100|1100.8|1099|13
1652798450000|2022-05-17 14:40:50|1100.5|1098.8|1100.5|1098.8|1100.5|1099|1100.5|1098.8|0
1652798460000|2022-05-17 14:41:00|1100.3|1098.5|1100.3|1098.5|1100.3|1098.8|1100|1098.5|4
1652798470000|2022-05-17 14:41:10|1100|1098.3|1100.3|1098.8|1100.3|1098.8|1100|1098.3|20
1652798480000|2022-05-17 14:41:20|1100.5|1099|1100.3|1098.8|1100.5|1099|1100.3|1098.8|1
1652798490000|2022-05-17 14:41:30|||||||||1
1652798500000|2022-05-17 14:41:40|1100|1098.5|1100|1098.5|1100.5|1098.8|1100|1098.5|6
1652798510000|2022-05-17 14:41:50|1100.5|1099|1100.8|1099|1100.8|1099|1100.5|1099|1
1652798520000|2022-05-17 14:42:00|1100.5|1098.8|1100|1098.5|1100.5|1098.8|1100|1098.5|0
1652798530000|2022-05-17 14:42:10|1099.5|1098|1099|1097.5|1099.5|1098|1099|1097.5|16
1652798540000|2022-05-17 14:42:20|1098.8|1097.8|1099|1097.5|1099|1097.8|1098.5|1097|9
1652798550000|2022-05-17 14:42:30|1099.8|1098|1099.8|1098|1100|1098.5|1099.8|1098|13
1652798560000|2022-05-17 14:42:40|1100|1098.3|1100.3|1098.8|1100.3|1098.8|1099.8|1098.3|1
1652798570000|2022-05-17 14:42:50|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|0
1652798580000|2022-05-17 14:43:00|1100.3|1098.5|1100.8|1099.3|1101|1099.5|1100.3|1098.5|0
1652798590000|2022-05-17 14:43:10|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|2
1652798600000|2022-05-17 14:43:20||1098.8||1098.8||1099||1098.8|5
1652798610000|2022-05-17 14:43:30|1100.3|1098.5|1099.3|1097.8|1100.3|1098.5|1099.3|1097.8|5
1652798620000|2022-05-17 14:43:40|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|1
1652798630000|2022-05-17 14:43:50|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|2
1652798640000|2022-05-17 14:44:00|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|0
1652798650000|2022-05-17 14:44:10|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|22
1652798660000|2022-05-17 14:44:20|1100|1098.5|1100.5|1099|1100.5|1099|1100|1098.5|6
1652798670000|2022-05-17 14:44:30|1101|1099.5|1100.5|1098.8|1101|1099.5|1100.5|1098.8|2
1652798680000|2022-05-17 14:44:40|1100.3|1098.5|1100.3|1098.8|1100.5|1098.8|1100.3|1098.5|0
1652798690000|2022-05-17 14:44:50|||||||||4
1652798700000|2022-05-17 14:45:00|1099.8|1098|1100|1098.5|1100|1098.5|1099.5|1098|3
1652798710000|2022-05-17 14:45:10|1099.8|1098.3|1100.3|1098.5|1100.3|1098.5|1099.8|1098|0
1652798720000|2022-05-17 14:45:20|1100|1098.8|1100.3|1098.5|1100.5|1098.8|1100|1098.5|7
1652798730000|2022-05-17 14:45:30||1098.8||1098.8||1098.8||1098.5|0
1652798740000|2022-05-17 14:45:40|1100.5|1098.5|1100.8|1099.3|1100.8|1099.3|1100.5|1098.5|1
1652798750000|2022-05-17 14:45:50|1101||1101||1101||1101||2
1652798760000|2022-05-17 14:46:00|1100.8|1099|1100.8|1099|1100.8|1099|1100.5|1099|2
1652798770000|2022-05-17 14:46:10|1100.5|1098.8|1100.8|1099.3|1100.8|1099.3|1100.3|1098.8|0
1652798780000|2022-05-17 14:46:20||1099.5||1099.5||1099.5||1099.3|0
1652798790000|2022-05-17 14:46:30|1101|1099.3|1100|1098.5|1101|1099.3|1100|1098.5|22
1652798800000|2022-05-17 14:46:40|1099.8|1098.3|1100|1098.3|1100|1098.5|1099.8|1098.3|2
1652798810000|2022-05-17 14:46:50|1099.3|1097.5|1099.3|1097.5|1099.3|1097.5|1099.3|1097.5|1
1652798820000|2022-05-17 14:47:00|1099|1097.3|1099|1097.5|1099|1097.5|1099|1097.3|0
1652798830000|2022-05-17 14:47:10|1098.8|1097.3|1098.8|1097|1098.8|1097.3|1098.8|1097|4
1652798840000|2022-05-17 14:47:20|1099|1097.3|1099|1097.5|1099|1097.5|1099|1097|0
1652798850000|2022-05-17 14:47:30|1098.8|1097.3|1098.3|1096.5|1098.8|1097.3|1098.3|1096.5|47
1652798860000|2022-05-17 14:47:40|1098.5|1096.8|1098.8|1097.3|1098.8|1097.3|1098.5|1096.8|7
1652798870000|2022-05-17 14:47:50|1099|1097.5|1098.5|1097|1099|1097.5|1098.5|1097|12
1652798880000|2022-05-17 14:48:00|1098.3|1096.8|1098|1096.3|1098.3|1096.8|1098|1096.3|1
1652798890000|2022-05-17 14:48:10|1097.5|1095.5|1097.3|1095.8|1097.5|1095.8|1097.3|1095.5|2
1652798900000|2022-05-17 14:48:20|1097.5|1095.5|1097.8|1096|1097.8|1096|1097.5|1095.5|0
1652798910000|2022-05-17 14:48:30|1097.3|1095.8|1097.5|1096|1097.5|1096|1097.3|1095.5|1
1652798920000|2022-05-17 14:48:40|1097.8|1096.3|1098.5|1096.8|1098.8|1097|1097.8|1096.3|1
1652798930000|2022-05-17 14:48:50|1098.3|1096.5|1098|1096.5|1098.3|1096.5|1098|1096.5|10
1652798940000|2022-05-17 14:49:00|1097.8||1098||1098||1097.8||1
1652798950000|2022-05-17 14:49:10||1096.8||1096.5||1096.8||1096.5|1
1652798960000|2022-05-17 14:49:20|1097.5|1096|1097.3|1095.8|1097.5|1096|1097.3|1095.5|12
1652798970000|2022-05-17 14:49:30|1098|1095.5|1098.3|1096.5|1098.3|1096.5|1098|1095.5|2
1652798980000|2022-05-17 14:49:40|1098|1096.8|1098|1096.3|1098.5|1097|1098|1096.3|0
1652798990000|2022-05-17 14:49:50|1097.8|1096|1097.8|1096|1097.8|1096|1097.8|1096|0
1652799000000|2022-05-17 14:50:00|1098|1096.3|1097.8|1096|1098|1096.3|1097.5|1096|20
1652799010000|2022-05-17 14:50:10|1097.5|1096.3|1097.3|1095.8|1097.5|1096.3|1097.3|1095.8|2
1652799020000|2022-05-17 14:50:20|1098|1096.5|1098|1096.3|1098|1096.5|1098|1096.3|3
1652799030000|2022-05-17 14:50:30|1097.5|1096|1097.5|1096|1097.8|1096.3|1097.5|1095.8|14
1652799040000|2022-05-17 14:50:40|1097.8|1095.8|1098.3|1096.5|1098.3|1096.5|1097.8|1095.8|0
1652799050000|2022-05-17 14:50:50|1098|1096.8|1098.3|1096.5|1098.3|1096.8|1098|1096.3|0
1652799060000|2022-05-17 14:51:00|1098|1096.3|1098.3|1096.5|1098.3|1096.5|1097.8|1096.3|0
1652799070000|2022-05-17 14:51:10|1098.5|1096.8|1098.8|1097.3|1098.8|1097.3|1098.5|1096.8|0
1652799080000|2022-05-17 14:51:20|1098.5|1097|1098.5|1096.8|1099|1097.5|1098.3|1096.8|4
1652799090000|2022-05-17 14:51:30|1098.3|1097|1098.5|1096.8|1098.5|1097|1098.3|1096.5|0
1652799100000|2022-05-17 14:51:40|1098.8|1097|1098.5|1096.8|1098.8|1097|1098.5|1096.8|2
1652799110000|2022-05-17 14:51:50|1098.3|1097|1098|1096.3|1098.3|1097|1097.8|1096|0
1652799120000|2022-05-17 14:52:00|1097.8|1096|1097.3|1095.8|1097.8|1096|1097|1095.5|28
1652799130000|2022-05-17 14:52:10|1097.8|1095.5|1097|1095.5|1097.8|1096|1097|1095.5|4
1652799140000|2022-05-17 14:52:20|1097.3|1095.8|1097.5|1095.8|1097.5|1095.8|1097|1095.8|2
1652799150000|2022-05-17 14:52:30|1097.3|1095.5|1096.5|1095|1097.3|1095.5|1096.5|1095|0
1652799160000|2022-05-17 14:52:40|1097.5|1095.8|1097.3|1095.8|1097.5|1095.8|1097.3|1095.5|1
1652799170000|2022-05-17 14:52:50|1097.8|1095.5|1097.5|1096|1097.8|1096.3|1097.5|1095.5|5
1652799180000|2022-05-17 14:53:00|1098|1096.3|1098|1096.5|1098|1096.5|1097.5|1096|13
1652799190000|2022-05-17 14:53:10|1098.3|1096.8|1098|1096.5|1098.5|1096.8|1098|1096.5|1
1652799200000|2022-05-17 14:53:20|1097.8|1096|1097.3|1095.5|1097.8|1096|1097.3|1095.5|3
1652799210000|2022-05-17 14:53:30|1097.5|1095.8|1098|1096.3|1098|1096.3|1097.5|1095.5|21
1652799220000|2022-05-17 14:53:40|1097.8|1096|1098|1096.5|1098.3|1096.8|1097.8|1096|36
1652799230000|2022-05-17 14:53:50|1098.3|1096.8|1098.5|1096.8|1098.5|1097|1098|1096.5|11
1652799240000|2022-05-17 14:54:00|1098.8|1097|1098.3|1097|1098.8|1097.3|1098|1096.5|5
1652799250000|2022-05-17 14:54:10|1098.5|1096.5|1097.5|1096|1098.5|1096.5|1097.3|1096|5
1652799260000|2022-05-17 14:54:20|1097.3|1095.8|1097.3|1095.8|1097.3|1096|1097.3|1095.8|7
1652799270000|2022-05-17 14:54:30|1097|1095.5|1096.5|1094.8|1097|1095.5|1096.5|1094.8|16
1652799280000|2022-05-17 14:54:40|1096.8|1095|1096.5|1094.8|1096.8|1095|1096.5|1094.8|2
1652799290000|2022-05-17 14:54:50|1097|1095.5|1098|1096.3|1098|1096.5|1097|1095.5|52
1652799300000|2022-05-17 14:55:00|1097.8|1096.8|1098.8|1097.3|1098.8|1097.3|1097.8|1096.8|1
1652799310000|2022-05-17 14:55:10|1098.5|1097|1099.3|1097.5|1099.3|1097.5|1098.3|1096.8|39
1652799320000|2022-05-17 14:55:20|1099|1097.3|1098.3|1096.5|1099.3|1097.3|1098.3|1096.5|7
1652799330000|2022-05-17 14:55:30|1098|1096|1098|1096.3|1098.3|1096.5|1097.8|1096|4
1652799340000|2022-05-17 14:55:40|1097.8|1096|1097.8|1096.3|1098.5|1096.8|1097.3|1095.8|16
1652799350000|2022-05-17 14:55:50|1098.3|1096|1098.5|1096.8|1098.8|1097|1098.3|1096|11
1652799360000|2022-05-17 14:56:00||1097||1096.8||1097||1096.8|0
1652799370000|2022-05-17 14:56:10|1099.3|1097|1099|1097.3|1099.3|1097.3|1098.8|1096.8|1
1652799380000|2022-05-17 14:56:20|1098.8|1097|1099|1097.3|1099|1097.3|1098.8|1097|0
1652799390000|2022-05-17 14:56:30|1099.3|1097.5|1099.3|1097.8|1099.8|1098.3|1099.3|1097.5|2
1652799400000|2022-05-17 14:56:40|1099.5|1098|1100.3|1098.5|1100.3|1098.5|1099.3|1098|2
1652799410000|2022-05-17 14:56:50|1100|1098.3|1099.5|1098|1100.5|1098.8|1099.5|1097.8|1
1652799420000|2022-05-17 14:57:00|1100|1098.3|1099.3|1097.5|1100|1098.3|1099|1097.3|19
1652799430000|2022-05-17 14:57:10|1099.5|1097.8|1099.8|1098|1099.8|1098|1099.5|1097.8|0
1652799440000|2022-05-17 14:57:20|1100|1098.3|1099.8|1098|1100|1098.3|1099.8|1098|1
1652799450000|2022-05-17 14:57:30|1099.5|1097.8|1099.8|1098|1099.8|1098|1099.5|1097.8|0
1652799460000|2022-05-17 14:57:40|1100|1098.3|1098.5|1096.8|1100|1098.3|1098.5|1096.8|0
1652799470000|2022-05-17 14:57:50|1098.8|1097|1099|1097|1099|1097.3|1098.8|1096.8|1
1652799480000|2022-05-17 14:58:00|1098.8||1098.8||1099||1098.8||1
1652799490000|2022-05-17 14:58:10|1099|1097.3|1098.5|1097|1099|1097.3|1098.5|1097|0
1652799500000|2022-05-17 14:58:20|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1
1652799520000|2022-05-17 14:58:40|1098.8|1097|1099.3|1097.8|1099.3|1097.8|1098.8|1097|11
1652799530000|2022-05-17 14:58:50|1099|1097.5|1098.5|1097|1099.3|1097.8|1098.5|1097|3
1652799540000|2022-05-17 14:59:00|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|0
1652799550000|2022-05-17 14:59:10|1098.5|1097|1099|1097.3|1099|1097.3|1098.3|1097|7
1652799560000|2022-05-17 14:59:20|1098.8|1097|1098.8|1097|1099|1097.3|1098.8|1097|3
1652799570000|2022-05-17 14:59:30|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1
1652799590000|2022-05-17 14:59:50|1098.5|1097|1098.8|1097|1098.8|1097|1098.5|1097|6
1652799600000|2022-05-17 15:00:00|1098.5|1096|1097.3|1095.8|1098.8|1096|1097.3|1095.8|15
1652799610000|2022-05-17 15:00:10|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|2
1652799620000|2022-05-17 15:00:20|1096.5|1095|1097.3|1095.8|1097.3|1095.8|1096.5|1095|6
1652799630000|2022-05-17 15:00:30|1097|1095.5|1096.8|1095|1097.3|1095.8|1096.8|1095|16
1652799640000|2022-05-17 15:00:40|1096.5|1094.8|1097.3|1095.8|1097.3|1095.8|1096.5|1094.8|11
1652799650000|2022-05-17 15:00:50|1097.8|1095.5|1097|1095.5|1097.8|1096.3|1097|1095.5|3
1652799660000|2022-05-17 15:01:00|1097.3|1095.3|1097.3|1095.5|1097.3|1095.5|1097|1095.3|4
1652799670000|2022-05-17 15:01:10|1097|1095|1096|1094.5|1097|1095|1096|1094.5|2
1652799680000|2022-05-17 15:01:20|1096.3|1094.3|1094.3|1092.8|1096.3|1094.5|1094.3|1092.8|47
1652799690000|2022-05-17 15:01:30|1094|1092.5|1094.3|1092.8|1094.5|1092.8|1093.8|1092.3|13
1652799700000|2022-05-17 15:01:40|1095|1093.3|1094.8|1093.3|1095|1093.3|1094.8|1093.3|5
1652799710000|2022-05-17 15:01:50|1095|1093|1094.5|1092.8|1095|1093.3|1094.5|1092.8|0
1652799720000|2022-05-17 15:02:00|1094.3|1093|1095|1093.3|1095|1093.3|1094.3|1092.8|9
1652799730000|2022-05-17 15:02:10|1094.5|1092.8|1094.5|1093|1094.8|1093|1094.5|1092.8|2
1652799740000|2022-05-17 15:02:20|1094|1092.3|1094.5|1092.8|1094.5|1092.8|1094|1092.3|1
1652799750000|2022-05-17 15:02:30|1094.8|1093|1095|1093|1095|1093|1094.8|1093|4
1652799760000|2022-05-17 15:02:40|1094.8|1093.3|1095|1093.3|1095.3|1093.5|1094.8|1093.3|0
1652799770000|2022-05-17 15:02:50|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|1095.3|1093.5|0
1652799780000|2022-05-17 15:03:00|1094.5|1093|1095.5|1093.8|1095.5|1093.8|1094.5|1093|6
1652799790000|2022-05-17 15:03:10||1093.5||1093.8||1093.8||1093.5|1
1652799800000|2022-05-17 15:03:20|1095.3|1093.5|1095|1093.3|1095.3|1093.5|1095|1093.3|1
1652799810000|2022-05-17 15:03:30|1094.8||1094.8||1094.8||1094.8||0
1652799820000|2022-05-17 15:03:40|1095|1093.5|1095.3|1093.5|1095.3|1093.8|1095|1093.5|1
1652799830000|2022-05-17 15:03:50||1093.8||1093.8||1093.8||1093.8|2
1652799840000|2022-05-17 15:04:00|1095|1093.3|1095.5|1094|1095.5|1094|1095|1093.3|7
1652799850000|2022-05-17 15:04:10|1095.3|1093.8|1095|1093.5|1095.3|1093.8|1094.8|1093.3|11
1652799860000|2022-05-17 15:04:20|1094.8|1093.3|1094.8|1093.3|1095|1093.3|1094.8|1093.3|5
1652799870000|2022-05-17 15:04:30|1095|1093.5|1095|1093.5|1095|1093.5|1094.8|1093.3|1
1652799880000|2022-05-17 15:04:40|1095.3|1093.8|1095.8|1094|1096|1094.3|1095.3|1093.8|2
1652799890000|2022-05-17 15:04:50|1096|1094.3|1096.3|1094.5|1096.3|1094.5|1096|1094.3|3
1652799900000|2022-05-17 15:05:00|1096||1096||1096.3||1096||4
1652799910000|2022-05-17 15:05:10|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.5|0
1652799920000|2022-05-17 15:05:20||1094.5||1094.8||1094.8||1094.5|0
1652799930000|2022-05-17 15:05:30||1094.5||1094.8||1095||1094.5|2
1652799940000|2022-05-17 15:05:40|1096.5|1095|1097.5|1096|1097.5|1096|1096.5|1095|60
1652799950000|2022-05-17 15:05:50|1097.8|1096.3|1097.8|1096|1097.8|1096.3|1097.8|1096|5
1652799960000|2022-05-17 15:06:00|1097.5|1095.8|1097.3|1095.8|1097.5|1096|1097.3|1095.8|2
1652799970000|2022-05-17 15:06:10|1097.8|1096.3|1097.8|1096|1097.8|1096.3|1097.3|1095.8|6
1652799980000|2022-05-17 15:06:20|1097.5|1095.8|1098.3|1096.8|1098.3|1096.8|1097.3|1095.8|8
1652799990000|2022-05-17 15:06:30|1098|1096.5|1098|1096.3|1098|1096.5|1097.8|1096.3|3
1652800000000|2022-05-17 15:06:40|1097.8|1096|1098|1096.3|1098|1096.3|1097.8|1096|3
1652800010000|2022-05-17 15:06:50|1097.8|1096|1097.8|1096|1097.8|1096.3|1097.5|1095.8|1
1652800020000|2022-05-17 15:07:00|1098|1096.3|1096.8|1095.3|1098|1096.3|1096.8|1095.3|9
1652800030000|2022-05-17 15:07:10|1096.3|1094.8|1096.8|1095.3|1096.8|1095.3|1096|1094.5|4
1652800040000|2022-05-17 15:07:20|1096|1095|1095.8|1094.3|1096|1095|1095.8|1094.3|5
1652800050000|2022-05-17 15:07:30|1096|1094|1096.8|1095|1096.8|1095|1096|1094|11
1652800060000|2022-05-17 15:07:40|1096|1094.5|1096.3|1094.8|1096.3|1094.8|1096|1094.5|7
1652800070000|2022-05-17 15:07:50|1096|1094.5|1096.8|1095.3|1096.8|1095.3|1096|1094.5|4
1652800080000|2022-05-17 15:08:00|1096.5|1095|1096|1094.3|1096.5|1095|1096|1094.3|0
1652800090000|2022-05-17 15:08:10|1095.8|1094.5|1095.8|1094.3|1095.8|1094.5|1095.8|1094.3|0
1652800100000|2022-05-17 15:08:20|1095.5|1094|1095.8|1094.3|1095.8|1094.3|1095.5|1094|2
1652800110000|2022-05-17 15:08:30|1095.3|1093.8|1095.3|1093.5|1095.3|1093.8|1095|1093.3|4
1652800120000|2022-05-17 15:08:40||1093.8||1093.5||1093.8||1093.5|0
1652800130000|2022-05-17 15:08:50|1095.5|1093.8|1095.8|1094|1095.8|1094.3|1095.5|1093.8|6
1652800140000|2022-05-17 15:09:00|1096.3|1094.5|1096.3|1094.5|1096.5|1094.8|1095.8|1094.3|14
1652800150000|2022-05-17 15:09:10|1096.5|1094.8|1095.8|1094|1096.5|1094.8|1095.8|1094|1
1652800160000|2022-05-17 15:09:20|1095.5|1093.8|1095.5|1093.8|1095.5|1094|1095.3|1093.5|0
1652800170000|2022-05-17 15:09:30||1094||1094.3||1094.3||1093.8|0
1652800180000|2022-05-17 15:09:40|1095.8|1094.5|1096|1094.3|1096.3|1094.5|1095.8|1094.3|7
1652800190000|2022-05-17 15:09:50|1095.8|1094|1095.5|1094|1096|1094|1095.5|1094|0
1652800200000|2022-05-17 15:10:00|1096|1094.3|1096.8|1095|1097|1095.5|1096|1094.3|13
1652800210000|2022-05-17 15:10:10|1096.5|1094.8|1096|1094.5|1096.5|1094.8|1096|1094.5|1
1652800220000|2022-05-17 15:10:20|1096.3|1094.8|1096.3|1094.5|1096.5|1094.8|1096|1094.5|2
1652800230000|2022-05-17 15:10:30|1096|1094.8|1096|1094.5|1096.3|1094.8|1096|1094.5|0
1652800240000|2022-05-17 15:10:40|1096.3|1094.3|1096|1094.3|1096.3|1094.5|1095.8|1094.3|1
1652800250000|2022-05-17 15:10:50|1095.3|1093.8|1095.8|1094.3|1095.8|1094.3|1095.3|1093.8|5
1652800260000|2022-05-17 15:11:00|1096|1094.5|1096|1094.8|1096.5|1095|1096|1094.5|5
1652800270000|2022-05-17 15:11:10||1094.5||1094.5||1094.5||1094.3|3
1652800280000|2022-05-17 15:11:20|1096.3|1094.8|1096.3|1094.5|1096.8|1095|1096|1094.5|1
1652800290000|2022-05-17 15:11:30|1096|1094.8|1096.3|1094.5|1096.3|1094.8|1096|1094.5|0
1652800300000|2022-05-17 15:11:40|1096|1094.3|1096|1094.3|1096|1094.5|1095.8|1094.3|2
1652800310000|2022-05-17 15:11:50|1095.8|1094.5|1094.5|1093|1095.8|1094.5|1094.5|1093|12
1652800320000|2022-05-17 15:12:00||1092.8||1093||1093||1092.8|0
1652800330000|2022-05-17 15:12:10|1094.8|1092.8|1095.5|1094|1095.5|1094|1094.5|1092.8|6
1652800340000|2022-05-17 15:12:20|1094.8|1093.3|1094.3|1092.8|1094.8|1093.3|1094.3|1092.8|9
1652800350000|2022-05-17 15:12:30|1094|1092.3|1093.8|1092.3|1094|1092.5|1093.5|1092|8
1652800360000|2022-05-17 15:12:40|1094|1092|1093.8|1092|1094|1092.3|1093.8|1092|0
1652800370000|2022-05-17 15:12:50|1093.5|1092.3|1094.5|1092.8|1094.5|1092.8|1093.5|1092.3|0
1652800380000|2022-05-17 15:13:00|1094.3|1092.5|1094|1092.3|1094.3|1092.5|1094|1092.3|1
1652800390000|2022-05-17 15:13:10|1094.3|1092.5|1094.5|1093|1094.5|1093|1094.3|1092.5|0
1652800400000|2022-05-17 15:13:20|1093.8|1092|1094.5|1092.8|1094.5|1092.8|1093.8|1092|9
1652800410000|2022-05-17 15:13:30|1094.3|1092.5|1094|1092.5|1094.5|1093|1094|1092.5|0
1652800420000|2022-05-17 15:13:40|1094.3|1092.8|1094.3|1092.5|1094.5|1092.8|1094.3|1092.5|0
1652800430000|2022-05-17 15:13:50|1094|1092.3|1093.8|1092|1094.3|1092.3|1093.5|1092|2
1652800440000|2022-05-17 15:14:00|1093.5|1091.8|1094|1092.3|1094|1092.5|1093.3|1091.8|3
1652800450000|2022-05-17 15:14:10|1093.8|1092|1093.8|1092|1093.8|1092.3|1093.5|1092|0
1652800460000|2022-05-17 15:14:20|1093.3|1091.8|1093.5|1091.8|1093.5|1092|1093.3|1091.8|3
1652800470000|2022-05-17 15:14:30|1093.3|1092|1093.5|1091.8|1093.8|1092|1093.3|1091.8|7
1652800480000|2022-05-17 15:14:40|1093.8|1092|1093.5|1091.8|1093.8|1092|1093.5|1091.8|0
1652800490000|2022-05-17 15:14:50|1093.3|1091.5|1094|1092.3|1094|1092.3|1093.3|1091.5|1
1652800500000|2022-05-17 15:15:00|1094.3|1092.5|1093.5|1092|1094.3|1092.5|1093.5|1092|1
1652800510000|2022-05-17 15:15:10|1094|1092.5|1093.8|1092|1094|1092.5|1093.5|1092|3
1652800520000|2022-05-17 15:15:20|1094|1092.3|1093.8|1092|1094|1092.3|1093.8|1092|0
1652800530000|2022-05-17 15:15:30|1093.5|1091.5|1093.3|1091.8|1093.5|1091.8|1093|1091.5|0
1652800540000|2022-05-17 15:15:40|1093|1091.5|1093.5|1091.8|1093.5|1092|1092.8|1091.3|1
1652800550000|2022-05-17 15:15:50|1094|1092.3|1094|1092.3|1094|1092.3|1093.8|1092.3|0
1652800560000|2022-05-17 15:16:00|1094.3|1092.5|1094|1092.3|1094.5|1092.8|1094|1092.3|4
1652800570000|2022-05-17 15:16:10|1094.3|1092.5|1094|1092.3|1094.3|1092.5|1094|1092.3|1
1652800580000|2022-05-17 15:16:20|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|0
1652800590000|2022-05-17 15:16:30|1094|1092.8|1094.3|1092.5|1094.3|1092.8|1093.8|1092.3|1
1652800600000|2022-05-17 15:16:40|1094|1092.3|1094.3|1092.8|1094.3|1092.8|1093.8|1092.3|6
1652800610000|2022-05-17 15:16:50|1094|1092.5|1094|1092.3|1094.3|1092.5|1094|1092.3|0
1652800620000|2022-05-17 15:17:00|1094.3|1092.5|1094|1092.8|1094.3|1092.8|1094|1092.5|0
1652800630000|2022-05-17 15:17:10|1093.3|1092.3|1094|1092.5|1094|1092.5|1093.3|1091.8|8
1652800640000|2022-05-17 15:17:20|1093.8|1092.3|1093.8|1092|1093.8|1092.3|1093.5|1092|0
1652800650000|2022-05-17 15:17:30|1093.5|1092.3|1093.8|1092|1094|1092.3|1093.5|1092|1
1652800660000|2022-05-17 15:17:40|1094|1092.3|1092.8|1091|1094|1092.3|1092.5|1091|5
1652800670000|2022-05-17 15:17:50|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|0
1652800680000|2022-05-17 15:18:00|1092.8|1091|1092.8|1091.3|1093.3|1091.5|1092.8|1090.8|5
1652800690000|2022-05-17 15:18:10|1092.5|1091|1092.3|1090.8|1092.8|1091.3|1092.3|1090.5|10
1652800700000|2022-05-17 15:18:20||1090.5||1090.8||1090.8||1090.5|1
1652800710000|2022-05-17 15:18:30||1090.5||1090.5||1090.8||1090.5|1
1652800720000|2022-05-17 15:18:40||1090.8||1090.5||1090.8||1090.5|2
1652800730000|2022-05-17 15:18:50|1092|1090.8|1092|1090.3|1092.3|1090.8|1091.8|1090|2
1652800740000|2022-05-17 15:19:00|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|2
1652800750000|2022-05-17 15:19:10|1092.5|1090.8|1093|1091.3|1093|1091.3|1092.5|1090.8|1
1652800760000|2022-05-17 15:19:20|1093.3|1091.5|1093|1091.5|1093.3|1091.5|1093|1091.5|5
1652800770000|2022-05-17 15:19:30|1092.8|1091|1092.3|1090.5|1092.8|1091|1092.3|1090.5|5
1652800780000|2022-05-17 15:19:40|1092.5|1090.8|1092.8|1091|1092.8|1091|1092.5|1090.8|1
1652800790000|2022-05-17 15:19:50|1092.5|1090.8|1092.3|1090.5|1092.5|1090.8|1092.3|1090.5|0
1652800800000|2022-05-17 15:20:00|1091.8|1090.3|1092|1090.5|1092.3|1090.5|1091.8|1090.3|2
1652800820000|2022-05-17 15:20:20|1092.5|1091|1092.8|1091|1092.8|1091|1092.5|1091|3
1652800830000|2022-05-17 15:20:30|1092.5|1091.3|1092.3|1090.8|1092.5|1091.3|1092.3|1090.5|2
1652800840000|2022-05-17 15:20:40|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|3
1652800850000|2022-05-17 15:20:50|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|2
1652800860000|2022-05-17 15:21:00|1092.8|1091|1092.5|1091|1092.8|1091|1092.5|1091|0
1652800870000|2022-05-17 15:21:10|1093|1091.3|1092.3|1090.5|1093|1091.5|1092.3|1090.5|29
1652800880000|2022-05-17 15:21:20|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|0
1652800890000|2022-05-17 15:21:30|1092.8|1091|1093|1091.3|1093|1091.3|1092.8|1091|1
1652800900000|2022-05-17 15:21:40|1093.5|1091.5|1093.5|1092|1093.5|1092|1093.5|1091.5|2
1652800910000|2022-05-17 15:21:50|1093.8|1092.3|1093.8|1092|1094.3|1092.5|1093.8|1092|13
1652800920000|2022-05-17 15:22:00|1093.5|1091.8|1093.5|1091.8|1093.5|1092|1093.5|1091.8|1
1652800930000|2022-05-17 15:22:10|1094|1092|1094|1092.3|1094|1092.3|1094|1091.8|4
1652800950000|2022-05-17 15:22:30|1093.8|1091.8|1093.8|1092|1094|1092|1093.3|1091.8|2
1652800960000|2022-05-17 15:22:40|1093.5|1091.8|1093.5|1091.8|1093.8|1091.8|1093.3|1091.8|0
1652800970000|2022-05-17 15:22:50|1093.8|1092.3|1094|1092.5|1094|1092.5|1093.8|1092.3|1
1652800980000|2022-05-17 15:23:00|1094.5|1092.8|1094|1092.5|1094.5|1093|1094|1092.5|2
1652800990000|2022-05-17 15:23:10|1094.3|1092.8|1093.8|1092|1094.3|1092.8|1093.5|1092|15
1652801000000|2022-05-17 15:23:20|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|1093.5|1091.8|10
1652801010000|2022-05-17 15:23:30|1093.8|1092|1093.8|1092.3|1093.8|1092.3|1093.8|1092|27
1652801020000|2022-05-17 15:23:40|1093.5|1092|1093.8|1092|1093.8|1092|1093.3|1091.5|0
1652801030000|2022-05-17 15:23:50|1093.5|1092.8|1094|1092.5|1094.3|1092.8|1093.5|1092.5|6
1652801040000|2022-05-17 15:24:00|1094.3|1093|1094.5|1093|1094.8|1093.3|1094.3|1093|3
1652801050000|2022-05-17 15:24:10|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093|1
1652801060000|2022-05-17 15:24:20|1095.8|1093.5|1095.3|1093.8|1095.8|1094.3|1095.3|1093.3|17
1652801070000|2022-05-17 15:24:30|1095|1093.5|1094.8|1093.3|1095.3|1093.8|1094.8|1093.3|8
1652801080000|2022-05-17 15:24:40|1095|1093.5|1096|1094.3|1096|1094.5|1095|1093.5|12
1652801090000|2022-05-17 15:24:50|1096.3|1094.5|1096.5|1095|1096.8|1095|1095.8|1094.3|14
1652801100000|2022-05-17 15:25:00|1096.8|1095.3|1096.5|1095|1097|1095.5|1096.3|1094.8|14
1652801110000|2022-05-17 15:25:10|1097|1095.5|1096.5|1095|1097|1095.5|1096.5|1095|7
1652801120000|2022-05-17 15:25:20|1096.8|1095.3|1097.5|1096|1097.5|1096|1096.5|1095|10
1652801130000|2022-05-17 15:25:30|1097.8|1096.3|1098|1096.5|1098|1096.5|1097.5|1095.8|10
1652801140000|2022-05-17 15:25:40|1098.3|1096.8|1098.8|1097.3|1098.8|1097.3|1098.3|1096.8|1
1652801150000|2022-05-17 15:25:50|1098.5|1097|1098.5|1096.8|1099|1097.5|1097.8|1096.3|15
1652801160000|2022-05-17 15:26:00|1098.3|1096.3|1098.8|1097.3|1098.8|1097.3|1098|1096.3|6
1652801170000|2022-05-17 15:26:10|1098.5|1097|1098.3|1096.5|1098.8|1097|1098|1096.3|3
1652801180000|2022-05-17 15:26:20|1098|1096|1096.5|1094.8|1098|1096|1096.3|1094.5|18
1652801190000|2022-05-17 15:26:30|1095.8|1094.3|1095.3|1093.8|1095.8|1094.3|1095.3|1093.8|10
1652801200000|2022-05-17 15:26:40|1095|1093.3|1092.8|1091|1095|1093.3|1092.8|1091|54
1652801210000|2022-05-17 15:26:50|1092.5|1091.3|1092.8|1091|1093.3|1091.5|1092.5|1090.8|8
1652801220000|2022-05-17 15:27:00|1093|1091.3|1092.8|1090.8|1093.5|1092|1091.8|1090|47
1652801230000|2022-05-17 15:27:10|1092.5|1090.5|1091.8|1090|1092.8|1090.8|1091.3|1089.8|31
1652801240000|2022-05-17 15:27:20|1091.5|1089.8|1092|1090.3|1092.3|1090.5|1091.3|1089.5|33
1652801250000|2022-05-17 15:27:30|1091.3|1089.8|1090.5|1088.8|1091.3|1089.8|1090.5|1088.8|1
1652801260000|2022-05-17 15:27:40|1090.3|1088.5|1090.8|1089.3|1090.8|1089.3|1090.3|1088.5|26
1652801270000|2022-05-17 15:27:50|1090.3|1089|1090.8|1089|1090.8|1089|1090.3|1088.8|1
1652801280000|2022-05-17 15:28:00|1091|1089.3|1091.8|1090|1091.8|1090|1090.8|1089.3|18
1652801290000|2022-05-17 15:28:10|1091.5|1089.8|1091.3|1089.8|1091.5|1089.8|1091|1089.3|42
1652801300000|2022-05-17 15:28:20|1091.5|1090|1091.3|1089.5|1092|1090.3|1091|1089.3|7
1652801310000|2022-05-17 15:28:30|1091|1089.8|1091.8|1090.3|1091.8|1090.3|1091|1089.5|10
1652801320000|2022-05-17 15:28:40|1091.5|1090|1091.3|1089.8|1091.5|1090.3|1091|1089.5|17
1652801330000|2022-05-17 15:28:50|1091.5|1090|1091|1089.5|1091.5|1090.3|1091|1089.5|24
1652801340000|2022-05-17 15:29:00|1091.3|1089.8|1091.5|1090|1091.8|1090.3|1091.3|1089.8|27
1652801350000|2022-05-17 15:29:10|1091.3|1089.8|1091.3|1089.5|1091.5|1090.3|1090.5|1089.3|34
1652801360000|2022-05-17 15:29:20|1091|1089.3|1090.5|1089|1091|1089.5|1090.5|1089|11
1652801370000|2022-05-17 15:29:30|1090.8|1089.3|1091|1089.3|1091|1089.5|1090.5|1089|22
1652801380000|2022-05-17 15:29:40|1090.8|1089.5|1091.3|1089.8|1091.5|1090|1090.5|1089|32
1652801390000|2022-05-17 15:29:50|1091|1089|1091|1089.3|1091.5|1090|1090.5|1089|90
1652801400000|2022-05-17 15:30:00|1091.3|1089.5|1091.8|1090.3|1092|1090.5|1090.3|1088.8|25
1652801410000|2022-05-17 15:30:10|1092|1090.5|1092|1090.5|1092.5|1090.8|1091.8|1090.3|7
1652801420000|2022-05-17 15:30:20|1091.8|1090.3|1091.5|1090|1092|1090.5|1091.5|1089.8|3
1652801430000|2022-05-17 15:30:30|1092|1090.5|1091|1089.3|1092|1090.5|1090.8|1089.3|6
1652801440000|2022-05-17 15:30:40|1090.5|1089|1090.8|1089|1090.8|1089|1090.5|1089|0
1652801450000|2022-05-17 15:30:50|1091.3|1089.3|1090.3|1088.5|1091.3|1089.5|1090.3|1088.5|13
1652801460000|2022-05-17 15:31:00|1090|1088.8|1089.8|1088.5|1090.3|1088.8|1089.8|1088.5|14
1652801470000|2022-05-17 15:31:10|1090.3|1088.8|1090|1088.5|1090.3|1088.8|1090|1088.5|42
1652801480000|2022-05-17 15:31:20|1090.5|1088.8|1090.5|1089|1090.5|1089|1090.5|1088.8|4
1652801490000|2022-05-17 15:31:30|1091|1089.5|1091|1089.5|1091.5|1090|1091|1089.5|2
1652801500000|2022-05-17 15:31:40|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091|1089.8|4
1652801510000|2022-05-17 15:31:50|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|1
1652801520000|2022-05-17 15:32:00|1091.8|1090.3|1091|1089.5|1091.8|1090.3|1091|1089.5|3
1652801530000|2022-05-17 15:32:10|1090.8|1089.3|1090.8|1089.3|1090.8|1089.5|1090.8|1089.3|0
1652801540000|2022-05-17 15:32:20|1091|1089.5|1090.8|1089|1091|1089.5|1090|1088.8|4
1652801550000|2022-05-17 15:32:30||1089.3||1089||1089.3||1089|0
1652801560000|2022-05-17 15:32:40|1090.5|1089.5|1091.3|1089.8|1091.5|1090|1090.5|1089.5|11
1652801570000|2022-05-17 15:32:50|1091|1089.5|1090.8|1089|1091|1089.5|1090.8|1089|1
1652801580000|2022-05-17 15:33:00|1091|1089.3|1091.5|1090|1091.5|1090|1091|1089.3|2
1652801590000|2022-05-17 15:33:10|1091.3|1089.5|1090.8|1089|1091.5|1089.5|1090.8|1089|1
1652801600000|2022-05-17 15:33:20|1090.5||1090.8||1090.8||1090.5||3
1652801610000|2022-05-17 15:33:30|1091.3|1089.3|1091.3|1089.5|1091.5|1089.8|1091.3|1089.3|11
1652801620000|2022-05-17 15:33:40|1091|1089.3|1091.3|1089.8|1091.3|1089.8|1090.8|1089|6
1652801630000|2022-05-17 15:33:50|1091|1089.3|1090.5|1088.8|1091|1089.3|1090.3|1088.5|3
1652801640000|2022-05-17 15:34:00|1089.5|1087.8|1090|1088.5|1090.5|1088.8|1089.5|1087.8|1
1652801650000|2022-05-17 15:34:10|1089.8|1088|1090.3|1088.5|1090.3|1088.5|1089.8|1088|1
1652801660000|2022-05-17 15:34:20|1090.8|1088.8|1090.3|1088.8|1090.8|1089|1090.3|1088.8|0
1652801670000|2022-05-17 15:34:30|1090|1088.3|1090.5|1088.8|1090.8|1088.8|1089.8|1088.3|2
1652801680000|2022-05-17 15:34:40|1090.8|1089|1091|1089|1091|1089|1090.5|1089|0
1652801690000|2022-05-17 15:34:50|1090.8|1089.3|1090.5|1088.8|1090.8|1089.3|1090.5|1088.8|0
1652801700000|2022-05-17 15:35:00|1090.3|1089|1090.3|1088.8|1091|1089.3|1090.3|1088.8|12
1652801710000|2022-05-17 15:35:10|1090|1089|1090.8|1089|1090.8|1089|1090|1089|2
1652801720000|2022-05-17 15:35:20|1091|1089.3|1091.3|1089.5|1091.3|1089.5|1091|1089.3|0
1652801730000|2022-05-17 15:35:30|1091|1089.3|1091.5|1089.8|1091.5|1090|1091|1089.3|2
1652801740000|2022-05-17 15:35:40|1091.3|1089.5|1091.5|1089.8|1091.5|1089.8|1091|1089.5|1
1652801750000|2022-05-17 15:35:50|1091.3|1089.5|1090.8|1089.3|1091.3|1089.8|1090.8|1089.3|7
1652801760000|2022-05-17 15:36:00|1091|1089|1090.5|1089|1091|1089|1090.5|1089|1
1652801770000|2022-05-17 15:36:10|1090.3|1088.8|1089.5|1088|1090.3|1088.8|1089.5|1088|6
1652801780000|2022-05-17 15:36:20|1089.3|1087.8|1089.3|1087.8|1089.5|1088|1089.3|1087.8|1
1652801790000|2022-05-17 15:36:30|1088.5|1087|1088.3|1086.8|1088.5|1087|1088|1086.5|30
1652801800000|2022-05-17 15:36:40|1088|1086.5|1090|1088.3|1090|1088.3|1088|1086.5|6
1652801810000|2022-05-17 15:36:50|1089.5|1087.8|1089.5|1087.8|1089.8|1088|1089.3|1087.5|7
1652801820000|2022-05-17 15:37:00|1089.3|1088|1089.8|1088|1089.8|1088.3|1089.3|1088|1
1652801830000|2022-05-17 15:37:10|1090|1088.3|1090.3|1088.5|1090.3|1088.8|1090|1088.3|0
1652801840000|2022-05-17 15:37:20|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|1
1652801850000|2022-05-17 15:37:30|1090|1088.8|1090|1088.3|1090.3|1088.8|1090|1088.3|0
1652801860000|2022-05-17 15:37:40|1089.8||1089.8||1089.8||1089.8||0
1652801870000|2022-05-17 15:37:50|1089.5|1088|1089.8|1088|1089.8|1088|1089.5|1088|3
1652801880000|2022-05-17 15:38:00|1089.3|1087.8|1088.8|1087.3|1089.3|1087.8|1088.5|1087|8
1652801890000|2022-05-17 15:38:10|1089.3|1087.8|1089|1087.3|1089.5|1088|1089|1087.3|4
1652801900000|2022-05-17 15:38:20|1088.8|1087|1088.5|1086.8|1088.8|1087|1088.5|1086.8|0
1652801910000|2022-05-17 15:38:30|1088|1086.5|1087.5|1086|1088|1086.5|1087.5|1086|1
1652801920000|2022-05-17 15:38:40|1087.3|1085.8|1087.5|1085.8|1088|1086.3|1087.3|1085.8|3
1652801930000|2022-05-17 15:38:50|1087.3|1085.3|1086.5|1085|1087.3|1085.3|1086.5|1085|3
1652801940000|2022-05-17 15:39:00|1086.8|1085.3|1087|1085.3|1087|1085.3|1086.5|1085.3|1
1652801950000|2022-05-17 15:39:10|1086.8||1086.8||1086.8||1086.8||0
1652801960000|2022-05-17 15:39:20|1086.5|1084.8|1086.5|1084.8|1086.8|1085|1086.5|1084.8|2
1652801970000|2022-05-17 15:39:30|1086.3|1084.3|1086.3|1084.5|1086.5|1084.8|1085.5|1084|6
1652801980000|2022-05-17 15:39:40|1086.5|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.5|0
1652801990000|2022-05-17 15:39:50|1086.5|1085|1086.8|1085.3|1087|1085.3|1086.5|1084.8|1
1652802000000|2022-05-17 15:40:00|1087|1085.5|1086.3|1084.5|1087|1085.5|1086.3|1084.5|3
1652802010000|2022-05-17 15:40:10|1086|1084.3|1086|1084.5|1086|1084.5|1086|1084|9
1652802020000|2022-05-17 15:40:20|1086.3|1084.8|1086.3|1084.5|1087|1085.5|1086.3|1084.5|5
1652802030000|2022-05-17 15:40:30|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.8|0
1652802040000|2022-05-17 15:40:40|1086.3|1084.5|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|0
1652802050000|2022-05-17 15:40:50|1086|1084.3|1087|1085.3|1087.3|1085.5|1086|1084.3|16
1652802060000|2022-05-17 15:41:00|1086.8|1085.5|1087.5|1085.8|1087.5|1085.8|1086.8|1085.5|5
1652802070000|2022-05-17 15:41:10|1087.8|1086|1086.8|1085.3|1087.8|1086|1086.8|1085.3|80
1652802080000|2022-05-17 15:41:20|1087.3|1085.5|1087.8|1086.3|1087.8|1086.3|1086.8|1085.3|2
1652802090000|2022-05-17 15:41:30|1088|1086.5|1088.8|1087|1088.8|1087.3|1088|1086.5|5
1652802100000|2022-05-17 15:41:40|1089|1087.3|1089|1087.3|1089|1087.5|1088.8|1087.3|1
1652802110000|2022-05-17 15:41:50|1088.8|1087|1088.5|1087|1089|1087|1088.5|1087|0
1652802120000|2022-05-17 15:42:00|1088.3|1086.8|1088|1086.5|1088.5|1086.8|1088|1086.3|5
1652802130000|2022-05-17 15:42:10|1088.3|1086.8|1090|1088.3|1090|1088.3|1088.3|1086.8|11
1652802140000|2022-05-17 15:42:20|1089.8|1088.5|1089.3|1087.5|1090|1088.5|1089.3|1087.5|5
1652802150000|2022-05-17 15:42:30|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1652802160000|2022-05-17 15:42:40|1089.3|1087.5|1089.5|1087.8|1089.5|1087.8|1089.3|1087.5|0
1652802170000|2022-05-17 15:42:50|1089.3|1087.5|1089.5|1088|1089.5|1088|1088.8|1087|1
1652802180000|2022-05-17 15:43:00|1089.3|1087.8|1089|1087.3|1089.5|1087.8|1089|1087.3|0
1652802190000|2022-05-17 15:43:10||1087.5||1087.5||1087.5||1087.5|0
1652802200000|2022-05-17 15:43:20|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.5|1087|3
1652802210000|2022-05-17 15:43:30|1088.5|1087|1089|1087.5|1089|1087.8|1088.5|1087|0
1652802220000|2022-05-17 15:43:40||1087.3||1087.5||1087.5||1087.3|0
1652802230000|2022-05-17 15:43:50|1088.5|1087.3|1088.5|1087|1088.5|1087.3|1088.5|1086.8|3
1652802240000|2022-05-17 15:44:00|1089|1086.8|1089.5|1087.8|1089.5|1087.8|1089|1086.8|8
1652802250000|2022-05-17 15:44:10|1089.3|1087.5|1089.3|1087.5|1089.5|1087.8|1089|1087.5|1
1652802260000|2022-05-17 15:44:20|1089|1087.3|1088.8|1087|1089|1087.3|1088.8|1087|0
1652802270000|2022-05-17 15:44:30|1088.5|1087.3|1088.5|1087|1089|1087.3|1088.5|1087|0
1652802280000|2022-05-17 15:44:40|1088.8|1086.8|1087.8|1086.3|1088.8|1086.8|1087.8|1086|1
1652802290000|2022-05-17 15:44:50|1087.5|1085.8|1087.3|1085.5|1087.8|1085.8|1087.3|1085.5|1
1652802300000|2022-05-17 15:45:00|1086.8|1085.3|1087.3|1085.5|1087.3|1085.5|1086.5|1085|0
1652802310000|2022-05-17 15:45:10|1087.5|1085.8|1088.3|1086.8|1088.5|1086.8|1087.5|1085.8|3
1652802320000|2022-05-17 15:45:20|1087.8|1086.3|1088|1086.5|1088.3|1086.5|1087.8|1086.3|2
1652802340000|2022-05-17 15:45:40|1088.3|1086.8|1089.3|1087.5|1089.5|1087.8|1088.3|1086.8|5
1652802350000|2022-05-17 15:45:50|1089||1089||1089.3||1089||12
1652802360000|2022-05-17 15:46:00|1089.3|1088.3|1089.8|1088|1089.8|1088.3|1089|1088|2
1652802370000|2022-05-17 15:46:10|1089.5|1088.3|1089.5|1087.8|1089.5|1088.3|1089.5|1087.8|1
1652802380000|2022-05-17 15:46:20|1089.3|1088|1089.8|1088|1089.8|1088|1089.3|1088|0
1652802390000|2022-05-17 15:46:30|1089.5|1087.8|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|0
1652802400000|2022-05-17 15:46:40|1089||1089||1089||1089||1
1652802410000|2022-05-17 15:46:50|1088.8|1087.3|1088.8|1087.3|1089.3|1087.5|1088.8|1087|1
1652802420000|2022-05-17 15:47:00|1088.5|1087|1088|1086.5|1088.5|1087.3|1088|1086.5|1
1652802430000|2022-05-17 15:47:10|1088.3|1086.3|1088.5|1086.8|1088.5|1087|1088.3|1086.3|15
1652802440000|2022-05-17 15:47:20|1088.3|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.3|0
1652802450000|2022-05-17 15:47:30|1088.3|1086.8|1088|1086.3|1088.3|1087|1087.8|1086.3|5
1652802460000|2022-05-17 15:47:40||1086.5||1086.3||1086.5||1086.3|1
1652802470000|2022-05-17 15:47:50|1087.8|1086|1087.3|1085.5|1087.8|1086|1087.3|1085.5|0
1652802480000|2022-05-17 15:48:00|1087.5|1086|1086.8|1085.3|1087.8|1086.3|1086.8|1084.8|8
1652802490000|2022-05-17 15:48:10|1087|1085.5|1087.5|1086|1087.8|1086|1087|1085.3|5
1652802500000|2022-05-17 15:48:20|1087.3|1085.8|1087.3|1085.5|1087.3|1085.8|1087.3|1085.5|1
1652802510000|2022-05-17 15:48:30|1087|1085.8|1088.8|1087|1089|1087.3|1087|1085.5|4
1652802520000|2022-05-17 15:48:40||1087.3||1087.3||1087.5||1087|1
1652802530000|2022-05-17 15:48:50|1088.5|1087|1088.3|1086.8|1088.5|1087|1088.3|1086.8|0
1652802540000|2022-05-17 15:49:00|1088|1086.5|1088|1086.5|1088|1086.5|1087.8|1086|1
1652802550000|2022-05-17 15:49:10|1088.3|1086.3|1088.3|1086.5|1088.3|1086.5|1088.3|1086.3|0
1652802560000|2022-05-17 15:49:20|1088.5|1086.8|1088.5|1086.8|1088.5|1087|1088.3|1086.5|0
1652802570000|2022-05-17 15:49:30|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1087|0
1652802580000|2022-05-17 15:49:40|1088.5|1087.3|1088.5|1086.8|1088.5|1087.3|1088.5|1086.8|0
1652802590000|2022-05-17 15:49:50|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|11
1652802600000|2022-05-17 15:50:00|1088.5|1086.8|1087.8|1086.3|1088.5|1086.8|1087.8|1086.3|2
1652802610000|2022-05-17 15:50:10|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|1
1652802620000|2022-05-17 15:50:20|1087.8|1086.3|1088|1086.5|1088|1086.5|1087.8|1086.3|3
1652802630000|2022-05-17 15:50:30|1088.8|1086.8|1089.8|1088.3|1089.8|1088.3|1088.8|1086.8|9
1652802640000|2022-05-17 15:50:40|1090|1088|1089.5|1087.8|1090|1088|1089.3|1087.8|1
1652802650000|2022-05-17 15:50:50|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1087.8|0
1652802660000|2022-05-17 15:51:00|1089.8|1087.8|1089.5|1087.8|1089.8|1087.8|1089.5|1087.8|0
1652802670000|2022-05-17 15:51:10|1089.3|1088|1090.3|1088.5|1090.3|1088.5|1089.3|1088|0
1652802680000|2022-05-17 15:51:20|1090.8|1088.8|1091.3|1089.5|1091.3|1089.5|1090.8|1088.8|0
1652802690000|2022-05-17 15:51:30|1091|1089.3|1091.3|1089.5|1091.3|1089.5|1091|1089.3|0
1652802700000|2022-05-17 15:51:40|1091.5|1089.8|1091.5|1090|1091.5|1090|1091.3|1089.5|0
1652802710000|2022-05-17 15:51:50|1091.3|1089.8|1091.5|1089.8|1091.5|1089.8|1091.3|1089.5|3
1652802720000|2022-05-17 15:52:00|1091.3|1090|1091.3|1089.5|1091.5|1090|1091.3|1089.5|1
1652802730000|2022-05-17 15:52:10|1091||1091||1091||1091||0
1652802740000|2022-05-17 15:52:20|1091.3||1091||1091.3||1091||4
1652802750000|2022-05-17 15:52:30|1091.3|1089.8|1091|1089.5|1091.5|1089.8|1091|1089.5|1
1652802760000|2022-05-17 15:52:40|1090.8|1089.3|1090.8|1089|1090.8|1089.3|1090.8|1089|2
1652802770000|2022-05-17 15:52:50|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|2
1652802780000|2022-05-17 15:53:00|1091.3|1089.5|1090.3|1088.8|1091.3|1089.5|1090.3|1088.8|1
1652802790000|2022-05-17 15:53:10|1090.8|1089|1090.3|1088.8|1090.8|1089.3|1090.3|1088.8|2
1652802800000|2022-05-17 15:53:20|1089.5|1088|1089.8|1088|1089.8|1088|1089|1087.5|9
1652802810000|2022-05-17 15:53:30|1089.5|1087.8|1088.5|1087|1089.5|1087.8|1088.5|1087|4
1652802820000|2022-05-17 15:53:40|1089.5|1087.8|1089|1087.3|1089.5|1087.8|1089|1087.3|0
1652802830000|2022-05-17 15:53:50|1089.5|1087.8|1089.8|1088|1089.8|1088|1089.5|1087.8|2
1652802840000|2022-05-17 15:54:00|1090|1088.3|1090|1088.5|1090.3|1088.8|1090|1088.3|2
1652802850000|2022-05-17 15:54:10|1089.8|1088.3|1090|1088.3|1090|1088.3|1089.8|1088|0
1652802860000|2022-05-17 15:54:20|1089.8|1088|1090|1088.5|1090|1088.5|1089.8|1088|1
1652802870000|2022-05-17 15:54:30|1090.8|1089|1090.8|1089|1090.8|1089.3|1090.3|1088.8|19
1652802880000|2022-05-17 15:54:40|1090.5||1090.8||1090.8||1090.5||1
1652802890000|2022-05-17 15:54:50|1090.5|1089.3|1089.8|1088|1090.5|1089.3|1089.5|1087.8|11
1652802900000|2022-05-17 15:55:00|1089|1087.5|1088.5|1087|1089.3|1087.5|1088.5|1087|0
1652802910000|2022-05-17 15:55:10|1089|1086.8|1088.8|1087.3|1089|1087.5|1088.8|1086.8|8
1652802920000|2022-05-17 15:55:20|1089|1087.8|1089|1087.3|1089.5|1088|1088.8|1087.3|10
1652802930000|2022-05-17 15:55:30|1088.8|1087|1089.3|1087.8|1089.5|1088|1088.8|1087|1
1652802940000|2022-05-17 15:55:40|1089.5|1087.5|1089.3|1087.5|1089.5|1087.5|1089.3|1087.5|3
1652802950000|2022-05-17 15:55:50|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|0
1652802960000|2022-05-17 15:56:00|1088.8|1087|1087|1085.5|1088.8|1087.3|1087|1085.3|10
1652802970000|2022-05-17 15:56:10|1087.3|1085.8|1088|1086|1088|1086.5|1087.3|1085.8|3
1652802980000|2022-05-17 15:56:20|1087.8|1085.8|1087|1085.3|1087.8|1085.8|1087|1085.3|0
1652802990000|2022-05-17 15:56:30|1087.5|1085.5|1087.5|1085.5|1087.5|1085.8|1087.5|1085.5|1
1652803000000|2022-05-17 15:56:40|1087.8|1085.8|1088|1086.3|1088|1086.3|1087.8|1085.8|1
1652803010000|2022-05-17 15:56:50|1087.8|1086|1087.5|1085.5|1087.8|1086|1087.5|1085.5|2
1652803020000|2022-05-17 15:57:00|1087.3|1085.8|1087|1085.3|1087.5|1085.8|1087|1085.3|0
1652803030000|2022-05-17 15:57:10|1086.8|1085.5|1086.5|1084.5|1086.8|1085.5|1086.5|1084.5|2
1652803040000|2022-05-17 15:57:20|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|1086.8|1084.5|0
1652803050000|2022-05-17 15:57:30|1086.5|1084.5|1087|1085.5|1087|1085.5|1086|1084.3|12
1652803060000|2022-05-17 15:57:40|1087.3|1086|1087.8|1086|1087.8|1086|1087.3|1085.8|9
1652803070000|2022-05-17 15:57:50|1088.3|1086.3|1088.5|1086.8|1088.5|1086.8|1088.3|1086.3|2
1652803080000|2022-05-17 15:58:00|1088.3|1086.5|1089|1087.3|1089|1087.3|1088.3|1086.5|4
1652803090000|2022-05-17 15:58:10|1088.8|1087|1088.8|1087|1089|1087.5|1088.5|1087|4
1652803100000|2022-05-17 15:58:20|1089|1087.5|1089|1087.3|1089|1087.5|1089|1087.3|0
1652803110000|2022-05-17 15:58:30|1089.3|1087.5|1089.3|1087.8|1089.3|1087.8|1089.3|1087.3|19
1652803120000|2022-05-17 15:58:40|1089|1087.5|1088.5|1087|1089.3|1087.5|1088.3|1086.8|2
1652803130000|2022-05-17 15:58:50|1088.8|1086.8|1089|1087.5|1089|1087.5|1088.8|1086.8|7
1652803140000|2022-05-17 15:59:00|1089.3|1087.3|1089|1087.3|1089.3|1087.5|1088.8|1087.3|13
1652803150000|2022-05-17 15:59:10|1088.8|1087.5|1089.5|1087.8|1089.5|1087.8|1088.8|1087.3|1
1652803160000|2022-05-17 15:59:20|1089.3|1087.5|1089.8|1088|1089.8|1088|1089.3|1087.5|0
1652803170000|2022-05-17 15:59:30|1089.5|1087.8|1090|1088.3|1090|1088.3|1089.5|1087.8|1
1652803180000|2022-05-17 15:59:40|1089.8|1088|1089|1087.3|1089.8|1088|1088.8|1087.3|2
1652803190000|2022-05-17 15:59:50|1089.3|1087.5|1089.5|1087.8|1089.5|1087.8|1089.3|1087.5|2
1652803200000|2022-05-17 16:00:00|1089.3|1088|1089.8|1088.3|1089.8|1088.3|1089|1087.3|2
1652803210000|2022-05-17 16:00:10|1089.5|1088|1089.5|1087.8|1089.8|1088.3|1089.3|1087.8|2
1652803220000|2022-05-17 16:00:20|1089.8|1088|1090.3|1088.5|1090.3|1088.8|1089.8|1088|7
1652803230000|2022-05-17 16:00:30|1090|1088.3|1089.5|1088|1090|1088.3|1089.3|1088|1
1652803240000|2022-05-17 16:00:40|1090|1088.5|1090.3|1088.8|1090.5|1088.8|1090|1088.5|23
1652803250000|2022-05-17 16:00:50|1090.5|1089|1090.5|1089|1090.5|1089|1090.3|1089|3
1652803260000|2022-05-17 16:01:00|1090.3|1088.8|1089|1087.3|1090.3|1088.8|1088.8|1087.3|21
1652803270000|2022-05-17 16:01:10|1088.8|1087.5|1089.8|1087.8|1090|1088.3|1088.8|1087.5|1
1652803280000|2022-05-17 16:01:20|1089.5|1087.5|1089.5|1087.8|1089.5|1087.8|1089|1087.3|3
1652803290000|2022-05-17 16:01:30|1089.3|1087.5|1089.5|1087.8|1089.8|1088|1089.3|1087.5|1
1652803300000|2022-05-17 16:01:40|1089.3|1087.5|1089.5|1087.8|1089.5|1087.8|1089.3|1087.5|1
1652803310000|2022-05-17 16:01:50|1089.8|1087.5|1089.8|1088|1089.8|1088|1089|1087.5|3
1652803320000|2022-05-17 16:02:00|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.3|1087.5|0
1652803330000|2022-05-17 16:02:10|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089|1087.3|2
1652803340000|2022-05-17 16:02:20|1089.5|1087.8|1089.8|1087.8|1090|1088|1089.5|1087.8|0
1652803350000|2022-05-17 16:02:30|1089.5|1088.3|1089.8|1088|1089.8|1088.3|1089.5|1088|0
1652803360000|2022-05-17 16:02:40||1088.3||1088.3||1088.3||1088.3|0
1652803370000|2022-05-17 16:02:50|1089.5|1088|1089.8|1088|1090.5|1089|1089.5|1088|35
1652803380000|2022-05-17 16:03:00|1089.5|1087.8|1089.8|1087.8|1089.8|1087.8|1089.3|1087.8|2
1652803390000|2022-05-17 16:03:10|1089.5|1088|1089.5|1087.8|1089.5|1088|1089.3|1087.5|2
1652803400000|2022-05-17 16:03:20|1089.3|1087.5|1089.5|1087.8|1089.8|1088|1089.3|1087.5|1
1652803410000|2022-05-17 16:03:30|1089.8|1088|1089|1087.8|1089.8|1088|1089|1087.8|0
1652803420000|2022-05-17 16:03:40|1089.5|1087.5|1089.3|1087.8|1089.5|1087.8|1089|1087.5|3
1652803430000|2022-05-17 16:03:50||1087.5||1087.5||1087.5||1087.5|0
1652803440000|2022-05-17 16:04:00|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1088|2
1652803450000|2022-05-17 16:04:10|1089.8|1088|1088.8|1087.3|1089.8|1088|1088.8|1087.3|2
1652803460000|2022-05-17 16:04:20|1089|1087.5|1088.8|1087|1089.3|1087.5|1088.5|1087|4
1652803470000|2022-05-17 16:04:30|1088|1086.5|1089|1087.5|1089.3|1087.5|1088|1086.5|10
1652803480000|2022-05-17 16:04:40|1088.8|1087.3|1088.3|1086.8|1089|1087.3|1088.3|1086.8|0
1652803490000|2022-05-17 16:04:50|1088.8|1087|1088.3|1086.8|1088.8|1087|1088.3|1086.8|2
1652803500000|2022-05-17 16:05:00|1088.5|1086.5|1088.5|1086.8|1088.5|1086.8|1088|1086.3|0
1652803510000|2022-05-17 16:05:10|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|1
1652803520000|2022-05-17 16:05:20||1086.5||1086.5||1086.5||1086.3|1
1652803530000|2022-05-17 16:05:30|1087.8|1086.3|1088|1086.3|1088|1086.3|1087.8|1086.3|2
1652803540000|2022-05-17 16:05:40|1087.5|1086|1087.8|1086|1087.8|1086.3|1087.5|1086|2
1652803550000|2022-05-17 16:05:50|1088.3|1086.3|1088|1086.3|1088.3|1086.5|1087.8|1086.3|0
1652803560000|2022-05-17 16:06:00|1087.8|1086|1087|1085.8|1087.8|1086.3|1087|1085.8|2
1652803570000|2022-05-17 16:06:10|1087.3|1085.5|1087.5|1085.8|1087.8|1085.8|1087.3|1085.5|5
1652803580000|2022-05-17 16:06:20|1087.8|1086|1087|1085.5|1087.8|1086|1086.5|1085|16
1652803590000|2022-05-17 16:06:30|1086.5|1085.3|1086.8|1085|1087|1085.3|1086.5|1084.8|14
1652803600000|2022-05-17 16:06:40|1086.5|1085.3|1086.3|1084.5|1086.5|1085.3|1086|1084.3|1
1652803610000|2022-05-17 16:06:50|1086|1084.3|1086.5|1084.8|1086.8|1085|1085.8|1084.3|3
1652803620000|2022-05-17 16:07:00|1086.3|1084.5|1085|1083.3|1086.3|1084.5|1084.3|1082.5|8
1652803630000|2022-05-17 16:07:10|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1082.8|5
1652803640000|2022-05-17 16:07:20|1084.5|1082.5|1084|1082|1084.5|1082.8|1084|1081.8|0
1652803650000|2022-05-17 16:07:30|1083.8|1081.8|1084|1082|1084|1082.3|1083.8|1081.8|0
1652803660000|2022-05-17 16:07:40|1083.8|1081.8|1083.8|1081.8|1084|1082|1083.5|1081.8|0
1652803670000|2022-05-17 16:07:50|1083.5|1082|1083.8|1082|1084|1082.3|1083.3|1081.8|4
1652803680000|2022-05-17 16:08:00|1084.3|1082.3|1084.3|1082.5|1084.5|1082.5|1084|1082.3|2
1652803690000|2022-05-17 16:08:10|1084.5|1082.8|1085.3|1083.5|1085.3|1083.5|1084.5|1082.8|0
1652803700000|2022-05-17 16:08:20|1085|1083.8|1085.8|1084|1085.8|1084|1084.8|1083|8
1652803710000|2022-05-17 16:08:30|1085.5|1083.8|1085|1083|1085.5|1084|1085|1083|2
1652803720000|2022-05-17 16:08:40||1083.3||1083.5||1083.5||1083|1
1652803730000|2022-05-17 16:08:50|1085.8|1084|1085|1083.5|1085.8|1084|1085|1083.5|3
1652803740000|2022-05-17 16:09:00|1085.3|1083|1084.8|1083|1085.3|1083.3|1084.8|1083|3
1652803750000|2022-05-17 16:09:10|1084.3|1082.8|1084|1082.3|1084.3|1082.8|1084|1082.3|1
1652803760000|2022-05-17 16:09:20|1083.8|1082.5|1084.5|1082.8|1084.5|1082.8|1083.8|1082.3|5
1652803770000|2022-05-17 16:09:30|1084.8|1083|1084.5|1083|1084.8|1083|1084.5|1082.8|0
1652803780000|2022-05-17 16:09:40|1084.8|1082.8|1084.5|1082.8|1084.8|1083|1084|1082.5|1
1652803790000|2022-05-17 16:09:50|1084.3|1082.5|1083.5|1082|1084.3|1082.5|1083.5|1081.8|0
1652803800000|2022-05-17 16:10:00|1084|1082.3|1084.8|1083|1084.8|1083|1084|1082.3|2
1652803810000|2022-05-17 16:10:10|1085|1083.3|1085.3|1083.5|1085.3|1083.8|1085|1083.3|1
1652803820000|2022-05-17 16:10:20|1085|1083.3|1084.8|1082.8|1085|1083.3|1084.5|1082.8|0
1652803830000|2022-05-17 16:10:30|1084.3|1083|1084.3|1082.5|1084.5|1083|1084.3|1082.5|0
1652803840000|2022-05-17 16:10:40|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.5|0
1652803850000|2022-05-17 16:10:50|1084.3|1082.5|1083.5|1081.8|1084.3|1082.5|1083.5|1081.5|1
1652803860000|2022-05-17 16:11:00|1083.3|1081.5|1083.5|1082|1083.5|1082|1083|1081.5|3
1652803870000|2022-05-17 16:11:10||1081.8||1081.8||1081.8||1081.8|0
1652803880000|2022-05-17 16:11:20|1084|1082|1083.8|1081.8|1084.3|1082.5|1083.8|1081.8|1
1652803890000|2022-05-17 16:11:30|1084|1082|1084|1082.3|1084|1082.3|1084|1082|0
1652803900000|2022-05-17 16:11:40|1083.8|1082|1084|1082.3|1084|1082.3|1083.8|1081.8|1
1652803910000|2022-05-17 16:11:50|1084.3|1082.5|1083.5|1081.8|1084.3|1082.5|1083.3|1081.8|10
1652803920000|2022-05-17 16:12:00|1083.8|1082|1084|1082|1084.3|1082.5|1083.5|1081.8|8
1652803930000|2022-05-17 16:12:10|1083.8|1082.3|1084.3|1082.5|1084.5|1082.8|1083.8|1082.3|0
1652803940000|2022-05-17 16:12:20|1084.5|1082.8|1084.5|1083|1085|1083.5|1084.3|1082.5|6
1652803950000|2022-05-17 16:12:30|1085|1083.3|1085.3|1083.8|1085.3|1083.8|1085|1083.3|5
1652803960000|2022-05-17 16:12:40|1085.8|1084|1085.8|1084|1085.8|1084|1085.3|1083.5|1
1652803970000|2022-05-17 16:12:50|1085.5|1083.8|1085.3|1083.8|1085.5|1083.8|1084.8|1083.3|5
1652803980000|2022-05-17 16:13:00|1085.8|1084|1085.5|1084|1085.8|1084|1085.5|1083.8|0
1652803990000|2022-05-17 16:13:10|1086|1084.5|1086|1084.5|1086.5|1084.8|1085.3|1083.8|5
1652804000000|2022-05-17 16:13:20|1086.3|1084.3|1086|1084.5|1086.3|1084.5|1086|1084.3|0
1652804010000|2022-05-17 16:13:30|1086.5|1085|1086|1084.5|1086.5|1085|1086|1084.5|2
1652804020000|2022-05-17 16:13:40|1085.8|1084.3|1086.5|1084.8|1086.5|1085|1085.8|1084.3|2
1652804040000|2022-05-17 16:14:00|1086.3|1084.5|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|0
1652804050000|2022-05-17 16:14:10|1086.5|1084.8|1086.5|1084.8|1086.8|1085|1086.5|1084.8|0
1652804060000|2022-05-17 16:14:20|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|0
1652804070000|2022-05-17 16:14:30|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|0
1652804080000|2022-05-17 16:14:40|1086.5|1085.3|1087|1085.3|1087.3|1085.5|1086.5|1084.8|0
1652804090000|2022-05-17 16:14:50|1087.3|1085.5|1087|1085.3|1087.3|1085.5|1086.8|1085|2
1652804100000|2022-05-17 16:15:00|1087.3|1085.5|1087|1085.3|1087.3|1085.5|1086.8|1085.3|4
1652804110000|2022-05-17 16:15:10|1087.3|1085.5|1088.5|1086.8|1088.5|1086.8|1087.3|1085.5|5
1652804120000|2022-05-17 16:15:20|1088.3|1086.5|1088|1086.3|1088.5|1086.8|1087.8|1086.3|6
1652804130000|2022-05-17 16:15:30|1087.8|1086|1088|1086.3|1088|1086.5|1087.8|1086|2
1652804140000|2022-05-17 16:15:40|1087.8|1086|1087.8|1086.3|1087.8|1086.3|1087.5|1085.8|2
1652804150000|2022-05-17 16:15:50|1087.5|1086|1087.5|1086|1087.5|1086.3|1087.5|1086|0
1652804160000|2022-05-17 16:16:00|1087.3|1085.5|1087|1085.5|1087.5|1086|1086.8|1085.3|5
1652804170000|2022-05-17 16:16:10|1087.5|1085.8|1087.3|1085.8|1087.5|1085.8|1087|1085.3|1
1652804180000|2022-05-17 16:16:20|1087.5|1085.5|1087.3|1085.5|1087.5|1085.5|1087|1085.3|0
1652804190000|2022-05-17 16:16:30|1087.5|1085.8|1087|1085.3|1087.5|1085.8|1087|1085.3|1
1652804210000|2022-05-17 16:16:50|1087.3|1085.5|1087.3|1085.8|1087.5|1086|1087.3|1085.5|3
1652804220000|2022-05-17 16:17:00||1085.5||1085.5||1085.5||1085.5|0
1652804230000|2022-05-17 16:17:10||1085.8||1085.5||1085.8||1085.5|0
1652804240000|2022-05-17 16:17:20|1087||1087||1087||1087||0
1652804250000|2022-05-17 16:17:30|1086.3|1084.5|1087.3|1085.5|1087.3|1085.5|1086.3|1084.5|9
1652804260000|2022-05-17 16:17:40|1087.8|1085.8|1087.8|1086|1087.8|1086|1087.5|1085.5|1
1652804270000|2022-05-17 16:17:50|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|0
1652804280000|2022-05-17 16:18:00|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|1
1652804290000|2022-05-17 16:18:10|1087.5|1085.8|1087.8|1086.3|1087.8|1086.3|1087.3|1085.8|0
1652804300000|2022-05-17 16:18:20|1088|1086|1088.3|1086.8|1088.3|1087|1088|1086|5
1652804310000|2022-05-17 16:18:30|1088.5|1086.5|1088.3|1086.5|1088.5|1086.8|1088.3|1086.5|0
1652804320000|2022-05-17 16:18:40|1088.5|1086.8|1088.3|1086.8|1088.5|1087|1088.3|1086.8|2
1652804330000|2022-05-17 16:18:50|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1086.8|1
1652804340000|2022-05-17 16:19:00|1088.3|1086.8|1087.8|1086|1088.3|1087|1087.8|1086|2
1652804350000|2022-05-17 16:19:10|1087.5|1086.3|1088|1086.3|1088|1086.3|1087.5|1086|0
1652804360000|2022-05-17 16:19:20|1087.8|1086|1088.3|1086.5|1088.3|1086.5|1087.8|1086|1
1652804370000|2022-05-17 16:19:30|1088|1085.5|1087|1085.3|1088|1085.5|1087|1085.3|6
1652804380000|2022-05-17 16:19:40|1086.8|1085.5|1086.8|1085|1086.8|1085.5|1086.8|1085|1
1652804390000|2022-05-17 16:19:50|1086.5|1085.3|1086.8|1085|1086.8|1085.3|1086.5|1085|0
1652804400000|2022-05-17 16:20:00|1086.3|1084.5|1085.8|1084|1086.3|1084.5|1085.5|1083.8|2
1652804410000|2022-05-17 16:20:10|1085.5|1083.8|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|0
1652804420000|2022-05-17 16:20:20|1085||1085.3||1085.3||1085||1
1652804430000|2022-05-17 16:20:30||1083.8||1083.8||1083.8||1083.5|0
1652804440000|2022-05-17 16:20:40|1085|1083.5|1085.5|1084|1085.5|1084|1085|1083.5|5
1652804450000|2022-05-17 16:20:50|1086.5|1084.8|1086.8|1085.3|1087|1085.5|1086.5|1084.8|64
1652804460000|2022-05-17 16:21:00|1087|1085.5|1087.3|1085.5|1087.5|1085.5|1087|1085.5|0
1652804470000|2022-05-17 16:21:10|1087|1085.3|1086.8|1085|1087|1085.5|1086.8|1085|2
1652804480000|2022-05-17 16:21:20|1087|1085.3|1087.5|1086|1087.5|1086|1087|1085.3|0
1652804490000|2022-05-17 16:21:30||1085.8||1085.8||1085.8||1085.5|0
1652804500000|2022-05-17 16:21:40|1087.3|1085.5|1087.5|1085.5|1087.5|1085.5|1087.3|1085.5|0
1652804510000|2022-05-17 16:21:50|1087.3|1085.8|1087.5|1085.8|1087.5|1086|1087.3|1085.5|1
1652804520000|2022-05-17 16:22:00|1087.8|1086|1087.3|1085.5|1087.8|1086|1086.8|1085.5|7
1652804530000|2022-05-17 16:22:10|1087|1085.3|1086.8|1085.3|1087|1085.3|1086.8|1085.3|7
1652804540000|2022-05-17 16:22:20|1087|1085.5|1086|1084.8|1087|1085.5|1086|1084.8|3
1652804550000|2022-05-17 16:22:30|1086.3|1085|1086.3|1084.5|1086.5|1085|1086|1084.5|5
1652804560000|2022-05-17 16:22:40|1086||1086||1086||1086||0
1652804570000|2022-05-17 16:22:50|1086.3|1084.8|1086.8|1084.8|1086.8|1085|1086.3|1084.5|2
1652804580000|2022-05-17 16:23:00||1085||1085||1085.3||1085|1
1652804590000|2022-05-17 16:23:10|1086.5|1085.3|1086.5|1084.8|1086.5|1085.3|1086.5|1084.8|1
1652804600000|2022-05-17 16:23:20|1086.3|1084.5|1085.8|1084.3|1086.3|1084.5|1085.8|1084.3|1
1652804610000|2022-05-17 16:23:30|1085.5|1083.8|1086.5|1084.8|1086.5|1084.8|1085.5|1083.8|3
1652804620000|2022-05-17 16:23:40|1086.3|1084.5|1085.8|1084|1086.3|1084.5|1085.8|1084|0
1652804630000|2022-05-17 16:23:50|1086|1084.3|1085.8|1084|1086.3|1084.8|1085.8|1084|1
1652804640000|2022-05-17 16:24:00|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084|0
1652804650000|2022-05-17 16:24:10|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.3|0
1652804660000|2022-05-17 16:24:20||1084.8||1084.5||1084.8||1084.5|0
1652804670000|2022-05-17 16:24:30|1086|1084.8|1086.3|1084.5|1086.3|1084.8|1086|1084.3|0
1652804680000|2022-05-17 16:24:40|1086|1084.3|1085.8|1084.3|1086|1084.3|1085.8|1084.3|1
1652804690000|2022-05-17 16:24:50||1084||1084.3||1084.3||1084|0
1652804700000|2022-05-17 16:25:00|1085.5|1083.8|1085.8|1084.3|1085.8|1084.3|1085.3|1083.8|2
1652804710000|2022-05-17 16:25:10||1084||1084.3||1084.3||1084|0
1652804720000|2022-05-17 16:25:20|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|1
1652804730000|2022-05-17 16:25:30|1086.5|1084.8|1086.8|1085.3|1087|1085.3|1086.5|1084.8|3
1652804740000|2022-05-17 16:25:40|1087|1085.5|1086.5|1085|1087|1085.5|1086.5|1084.8|4
1652804750000|2022-05-17 16:25:50|1086.8|1084.8|1086.8|1085|1086.8|1085|1086.8|1084.8|0
1652804760000|2022-05-17 16:26:00||1085.3||1085||1085.3||1085|0
1652804770000|2022-05-17 16:26:10|1086.5|1085.3|1086.3|1084.5|1086.5|1085.3|1086.3|1084.5|0
1652804780000|2022-05-17 16:26:20|1085.8|1084.3|1086.3|1084.5|1086.3|1084.5|1085.8|1084.3|3
1652804790000|2022-05-17 16:26:30|1086|1084.8|1086|1084.3|1086.3|1084.8|1086|1084.3|1
1652804800000|2022-05-17 16:26:40||1084||1084.5||1084.5||1084|0
1652804810000|2022-05-17 16:26:50||1084.3||1084.5||1084.5||1084.3|0
1652804820000|2022-05-17 16:27:00||1084.3||1084.3||1084.5||1084.3|0
1652804830000|2022-05-17 16:27:10|1086.5|1084.5|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|1
1652804840000|2022-05-17 16:27:20|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1086|1084.3|0
1652804860000|2022-05-17 16:27:40|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|0
1652804870000|2022-05-17 16:27:50|1087|1085.3|1087|1085.3|1087|1085.5|1086.5|1085|4
1652804880000|2022-05-17 16:28:00|1087.5|1085.5|1087|1085.3|1087.5|1086|1087|1085.3|7
1652804890000|2022-05-17 16:28:10|1087.3|1085.5|1087.3|1085.5|1087.5|1085.8|1087|1085.5|0
1652804900000|2022-05-17 16:28:20|1087|1085.3|1087.3|1085.5|1087.3|1085.5|1087|1085.3|0
1652804910000|2022-05-17 16:28:30|1087|1085.3|1087.3|1085.5|1087.3|1085.5|1087|1085.3|0
1652804920000|2022-05-17 16:28:40|1087||1087.3||1087.3||1087||0
1652804930000|2022-05-17 16:28:50|1087|1085.3|1086.5|1084.8|1087|1085.3|1086.5|1084.8|0
1652804940000|2022-05-17 16:29:00|1086.3|1085|1086.3|1084.5|1086.5|1085|1086.3|1084.5|1
1652804960000|2022-05-17 16:29:20|1085.8|1084|1085.5|1083.8|1085.8|1084.3|1085.5|1083.8|1
1652804970000|2022-05-17 16:29:30|1085.8|1084|1085.8|1084.3|1085.8|1084.3|1085.8|1083.8|0
1652804980000|2022-05-17 16:29:40|1086|1084|1086.3|1084.8|1087|1085.3|1086|1084|2
1652804990000|2022-05-17 16:29:50|1086.5|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|2
1652805000000|2022-05-17 16:30:00|1086.3|1085|1086|1084.3|1086.3|1085|1086|1084.3|2
1652805010000|2022-05-17 16:30:10||1084.5||1084.5||1084.5||1084.5|0
1652805020000|2022-05-17 16:30:20|1086.3|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|2
1652805030000|2022-05-17 16:30:30|1086.5|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.5|2
1652805060000|2022-05-17 16:31:00|1086.5|1085|1086.5|1085|1086.8|1085|1086.5|1085|0
1652805070000|2022-05-17 16:31:10|1086.3|1084.5|1086.5|1084.8|1086.5|1085|1086|1084.3|2
1652805080000|2022-05-17 16:31:20|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|0
1652805090000|2022-05-17 16:31:30|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652805100000|2022-05-17 16:31:40|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|1
1652805110000|2022-05-17 16:31:50|1086|1084.3|1086.3|1084.5|1086.5|1084.8|1086|1084.3|0
1652805120000|2022-05-17 16:32:00|1086|1084.3|1086.3|1084.5|1086.3|1084.8|1086|1084.3|0
1652805130000|2022-05-17 16:32:10|1086|1084.3|1085.8|1084.3|1086.3|1084.3|1085.8|1084.3|0
1652805140000|2022-05-17 16:32:20|1085.3|1084|1085.3|1083.8|1085.3|1084|1085|1083.5|6
1652805150000|2022-05-17 16:32:30|1085|1083.5|1084.8|1083.3|1085|1083.5|1084.8|1083.3|0
1652805160000|2022-05-17 16:32:40|1085.3|1083.5|1085.8|1084|1085.8|1084|1085.3|1083.5|2
1652805170000|2022-05-17 16:32:50|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|0
1652805180000|2022-05-17 16:33:00|1085.3|1083.5|1086|1084.3|1086|1084.3|1085.3|1083.5|0
1652805190000|2022-05-17 16:33:10|1086.3|1084.5|1086.5|1085|1086.5|1085|1086.3|1084.5|12
1652805200000|2022-05-17 16:33:20|1086.3|1084.8|1086.5|1085|1086.5|1085|1086.3|1084.5|0
1652805210000|2022-05-17 16:33:30|1086.3|1084.8|1086.5|1084.8|1086.5|1085|1086.3|1084.5|0
1652805220000|2022-05-17 16:33:40|1086.3|1085|1086.5|1084.8|1086.5|1085|1086.3|1084.8|0
1652805230000|2022-05-17 16:33:50|1086.8|1085|1086.8|1085|1086.8|1085.3|1086.5|1084.8|0
1652805240000|2022-05-17 16:34:00|1086.5|1084.8|1086.8|1085.3|1086.8|1085.3|1086.3|1084.8|2
1652805250000|2022-05-17 16:34:10|1087.5|1085|1087.8|1086|1087.8|1086|1087.5|1085|5
1652805260000|2022-05-17 16:34:20|1087.5|1086.3|1087|1085.5|1087.5|1086.3|1087|1085.5|0
1652805270000|2022-05-17 16:34:30|1086.5|1084.8|1086.5|1085|1086.8|1085|1086.5|1084.8|2
1652805280000|2022-05-17 16:34:40|1086.8|1084.8|1086.8|1085|1086.8|1085|1086.5|1084.8|1
1652805290000|2022-05-17 16:34:50|1087|1085.5|1087|1085.5|1087.3|1085.8|1086.8|1085.3|1
1652805300000|2022-05-17 16:35:00|1086.8|1085.3|1087|1085.3|1087.3|1085.8|1086.8|1085|0
1652805310000|2022-05-17 16:35:10|1087.3|1085.5|1087.3|1085.8|1087.3|1085.8|1087|1085.5|0
1652805320000|2022-05-17 16:35:20|1087|1085.3|1087.5|1086|1087.5|1086|1087|1085.3|0
1652805330000|2022-05-17 16:35:30|1087.8|1086.3|1088|1086.3|1088|1086.3|1087.8|1086.3|0
1652805340000|2022-05-17 16:35:40|1087.5|1085.8|1087.5|1086|1087.8|1086|1087.5|1085.8|3
1652805350000|2022-05-17 16:35:50|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1
1652805360000|2022-05-17 16:36:00|1087|1085.3|1087|1085.3|1087|1085.3|1087|1085.3|0
1652805370000|2022-05-17 16:36:10|1086.8|1085|1086.5|1085|1086.8|1085|1086.5|1084.8|0
1652805380000|2022-05-17 16:36:20||1084.8||1084.8||1085||1084.8|0
1652805390000|2022-05-17 16:36:30|1086.8|1085|1086.8|1085.3|1086.8|1085.3|1086.8|1085|3
1652805400000|2022-05-17 16:36:40||1085||1085.3||1085.3||1085|0
1652805410000|2022-05-17 16:36:50|1087||1086.8||1087||1086.8||1
1652805420000|2022-05-17 16:37:00|1087|1085.5|1087.5|1085.8|1087.5|1085.8|1087|1085.3|1
1652805430000|2022-05-17 16:37:10|1087.3||1087.5||1087.5||1087.3||0
1652805440000|2022-05-17 16:37:20|1087.8|1086|1087.8|1086.3|1087.8|1086.3|1087.8|1086|1
1652805460000|2022-05-17 16:37:40|1088||1087.8||1088||1087.8||0
1652805470000|2022-05-17 16:37:50|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|2
1652805480000|2022-05-17 16:38:00|1087.3|1085.5|1087|1085.5|1087.3|1085.5|1086.8|1085.5|3
1652805490000|2022-05-17 16:38:10|1086.8|1084.8|1086.5|1085|1086.8|1085|1086.5|1084.8|3
1652805500000|2022-05-17 16:38:20||1084.8||1084.8||1085||1084.8|0
1652805510000|2022-05-17 16:38:30|1086.8|1085|1086.8|1085|1086.8|1085.3|1086.8|1084.8|0
1652805520000|2022-05-17 16:38:40||1085.3||1085.3||1085.5||1085|0
1652805530000|2022-05-17 16:38:50||1085.5||1085.3||1085.5||1085.3|0
1652805540000|2022-05-17 16:39:00|1087|1085.5|1087.3|1085.5|1087.8|1086|1087|1085.5|2
1652805550000|2022-05-17 16:39:10|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.3|1085.8|0
1652805560000|2022-05-17 16:39:20|1087.8|1086|1087.5|1086|1087.8|1086|1087.5|1085.8|0
1652805570000|2022-05-17 16:39:30|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|1
1652805580000|2022-05-17 16:39:40|1087.3|1086|1087.5|1086|1087.5|1086|1087.3|1085.8|0
1652805590000|2022-05-17 16:39:50||1085.8||1085.8||1086||1085.8|0
1652805600000|2022-05-17 16:40:00|1087.8|1086|1088.3|1086.5|1088.3|1086.5|1087.8|1085.8|24
1652805610000|2022-05-17 16:40:10|1087.8|1086.8|1088|1086.3|1088|1087|1087.8|1086.3|16
1652805620000|2022-05-17 16:40:20|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1087.5|1085.8|6
1652805630000|2022-05-17 16:40:30|1088.3|1086.5|1088.5|1086.8|1088.5|1086.8|1088.3|1086.5|1
1652805640000|2022-05-17 16:40:40|1088.8|1087|1088.8|1087.3|1088.8|1087.3|1088.8|1087|0
1652805650000|2022-05-17 16:40:50|1089|1087.8|1088.8|1087.3|1089.5|1088|1088.8|1087|41
1652805660000|2022-05-17 16:41:00||1087.5||1087||1087.5||1087|10
1652805670000|2022-05-17 16:41:10|1088.5|1087.3|1089|1087.3|1089.3|1087.5|1088.5|1087|3
1652805680000|2022-05-17 16:41:20|1089.3|1087.5|1088.8|1087|1089.3|1087.5|1088.8|1087|20
1652805690000|2022-05-17 16:41:30|1088.5|1086.5|1088|1086.3|1088.5|1086.5|1088|1086.3|3
1652805700000|2022-05-17 16:41:40||1086.5||1086.5||1086.5||1086.5|0
1652805710000|2022-05-17 16:41:50|1088.5|1086.8|1088.5|1087|1088.5|1087|1088.5|1086.8|0
1652805720000|2022-05-17 16:42:00|1088.8|1087.3|1089.3|1087.3|1089.3|1087.8|1088.8|1087|1
1652805730000|2022-05-17 16:42:10|1089.5|1087.8|1089.3|1087.8|1089.5|1087.8|1089.3|1087.5|2
1652805740000|2022-05-17 16:42:20|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|3
1652805750000|2022-05-17 16:42:30|1089|1087.3|1089|1087.3|1089|1087.3|1088.8|1087.3|0
1652805760000|2022-05-17 16:42:40|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1087|0
1652805780000|2022-05-17 16:43:00|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|0
1652805790000|2022-05-17 16:43:10|1088.8||1089||1089||1088.8||0
1652805800000|2022-05-17 16:43:20|1089.3|1087.5|1089.3|1087.5|1089.3|1087.8|1089.3|1087.5|0
1652805810000|2022-05-17 16:43:30|1090|1087.8|1090|1088.3|1090|1088.3|1090|1087.5|4
1652805820000|2022-05-17 16:43:40|1089.8|1088|1089.8|1088|1089.8|1088|1089.5|1088|1
1652805830000|2022-05-17 16:43:50|1089.5|1088.3|1089.8|1088|1089.8|1088.3|1089.5|1088|0
1652805840000|2022-05-17 16:44:00||1088.3||1088.3||1088.3||1088.3|0
1652805850000|2022-05-17 16:44:10|1089.5|1088|1089.5|1088|1089.8|1088.3|1089.5|1088|4
1652805860000|2022-05-17 16:44:20||1088.3||1088.3||1088.3||1088.3|0
1652805870000|2022-05-17 16:44:30|1089.8|1088|1089.8|1088.3|1089.8|1088.3|1089.8|1088|1
1652805880000|2022-05-17 16:44:40|1090|1088.5|1090.3|1088.5|1090.3|1088.8|1090|1088.3|4
1652805890000|2022-05-17 16:44:50|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|0
1652805900000|2022-05-17 16:45:00|1090.3||1090.3||1090.5||1090||0
1652805920000|2022-05-17 16:45:20|1090.5||1090.3||1090.5||1090.3||0
1652805930000|2022-05-17 16:45:30|1089.8|1088.5|1089.8|1088.5|1090|1088.5|1089.8|1088.3|2
1652805940000|2022-05-17 16:45:40|1090|1088.3|1090|1088.5|1090|1088.5|1089.8|1088.3|1
1652805950000|2022-05-17 16:45:50|1089.8|1088.3|1089.8|1088|1089.8|1088.3|1089.8|1088|1
1652805960000|2022-05-17 16:46:00|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.8|1088.3|0
1652805970000|2022-05-17 16:46:10|1089.5|1088|1089.8|1088|1089.8|1088|1089.5|1088|0
1652805980000|2022-05-17 16:46:20|1089.5||1089.8||1089.8||1089.5||0
1652805990000|2022-05-17 16:46:30||1088.3||1088||1088.3||1088|1
1652806000000|2022-05-17 16:46:40|1089.3|1087.8|1089.5|1088|1089.5|1088|1089.3|1087.8|1
1652806010000|2022-05-17 16:46:50|1089.8|1088.3|1090|1088.3|1090|1088.3|1089.8|1088|0
1652806020000|2022-05-17 16:47:00|1089.8|1088|1090|1088.3|1090|1088.3|1089.5|1088|1
1652806030000|2022-05-17 16:47:10|1090.3|1088.5|1090.5|1088.8|1090.8|1089|1090.3|1088.5|7
1652806040000|2022-05-17 16:47:20||1089||1088.8||1089||1088.8|0
1652806050000|2022-05-17 16:47:30|1090.3||1090.3||1090.5||1090.3||1
1652806060000|2022-05-17 16:47:40|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|3
1652806070000|2022-05-17 16:47:50|1090.3|1088.8|1090|1088.3|1090.3|1089|1090|1088.3|2
1652806080000|2022-05-17 16:48:00|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1088|0
1652806090000|2022-05-17 16:48:10||1088||1088.3||1088.3||1088|0
1652806100000|2022-05-17 16:48:20|1089.8||1089.8||1089.8||1089.8||0
1652806110000|2022-05-17 16:48:30|1089.5|1088|1089.8|1088|1089.8|1088|1089.5|1087.8|0
1652806120000|2022-05-17 16:48:40|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1652806130000|2022-05-17 16:48:50|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089|1087.5|0
1652806140000|2022-05-17 16:49:00|1089.5|1087.8|1089.5|1087.8|1089.5|1088|1089.3|1087.5|0
1652806150000|2022-05-17 16:49:10|1089.8|1088|1089.8|1088|1090|1088.3|1089.5|1088|0
1652806160000|2022-05-17 16:49:20|1089.5|1087.8|1089.5|1087.8|1089.8|1088|1089.3|1087.8|0
1652806170000|2022-05-17 16:49:30|1089.3|1088|1089.3|1087.5|1089.3|1088|1089.3|1087.5|0
1652806180000|2022-05-17 16:49:40|1089|1087.8|1089|1087.3|1089|1087.8|1089|1087.3|1
1652806190000|2022-05-17 16:49:50|1089.3|1087.5|1089|1087.3|1089.5|1087.8|1088.8|1087.3|0
1652806200000|2022-05-17 16:50:00|1088.8|1087|1088|1086.3|1088.8|1087|1088|1086.3|5
1652806210000|2022-05-17 16:50:10|1088.3|1086.5|1088|1086.3|1088.3|1086.8|1088|1086.3|0
1652806220000|2022-05-17 16:50:20|1087.8|1086|1088.3|1086.5|1088.3|1086.5|1087.8|1086|0
1652806230000|2022-05-17 16:50:30|1088.5|1086.8|1089|1087.3|1089|1087.3|1088.5|1086.8|0
1652806240000|2022-05-17 16:50:40|1089.3|1087.5|1089.3|1087.8|1089.5|1088|1089.3|1087.5|1
1652806250000|2022-05-17 16:50:50|1089|1087.5|1088.8|1087|1089.3|1087.5|1088.8|1087|0
1652806260000|2022-05-17 16:51:00|1088.5|1086.8|1088.5|1086.8|1088.8|1086.8|1088.5|1086.8|0
1652806280000|2022-05-17 16:51:20|1088.3|1086.5|1088.3|1086.8|1088.3|1086.8|1088.3|1086.5|1
1652806290000|2022-05-17 16:51:30||1086.5||1086.5||1086.5||1086.5|0
1652806300000|2022-05-17 16:51:40|1088.5|1086.8|1088.5|1087|1088.5|1087|1088.5|1086.8|1
1652806310000|2022-05-17 16:51:50|1088.8|1087.3|1089|1087.5|1089.3|1087.8|1088.8|1087.3|2
1652806320000|2022-05-17 16:52:00|1088.8||1089.3||1089.3||1088.8||0
1652806330000|2022-05-17 16:52:10|1089|1087.8|1089.3|1087.8|1089.5|1088|1089|1087.5|2
1652806340000|2022-05-17 16:52:20|1089.5|1087.5|1089|1087.5|1089.5|1087.5|1089|1087.5|19
1652806350000|2022-05-17 16:52:30|1088.3|1087.8|1088.5|1086.8|1088.5|1087.8|1088.3|1086.8|22
1652806360000|2022-05-17 16:52:40|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.3|0
1652806380000|2022-05-17 16:53:00|1088.5|1087|1088.5|1086.8|1088.8|1087|1088.5|1086.8|1
1652806390000|2022-05-17 16:53:10|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1652806400000|2022-05-17 16:53:20||1087||1087.3||1087.3||1087|0
1652806410000|2022-05-17 16:53:30|1088.5|1087|1088.3|1086.5|1088.5|1087.3|1088.3|1086.5|7
1652806420000|2022-05-17 16:53:40|1088.5|1086.8|1088|1086.3|1088.5|1087|1088|1086.3|6
1652806430000|2022-05-17 16:53:50|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|0
1652806440000|2022-05-17 16:54:00|1088.3|1086.5|1088.5|1087|1088.5|1087|1088.3|1086.5|3
1652806450000|2022-05-17 16:54:10|1088.3|1086.8|1088.5|1086.8|1088.5|1087|1088|1086.3|4
1652806460000|2022-05-17 16:54:20|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.3|1
1652806470000|2022-05-17 16:54:30|1088.5|1086.8|1088.3|1086.8|1088.5|1086.8|1088.3|1086.8|1
1652806480000|2022-05-17 16:54:40|1087.8|1085.8|1087.8|1086|1087.8|1086|1087.8|1085.8|15
1652806490000|2022-05-17 16:54:50|1088|1086.5|1088.5|1087|1088.5|1087|1088|1086.5|1
1652806500000|2022-05-17 16:55:00|1088.8|1086.8|1088.8|1087.3|1089|1087.3|1088.5|1086.8|1
1652806510000|2022-05-17 16:55:10|1089||1088.8||1089||1088.8||0
1652806520000|2022-05-17 16:55:20|1088.3|1086.5|1088.3|1086.8|1088.5|1086.8|1088|1086.5|3
1652806530000|2022-05-17 16:55:30|1088.5|1086.5|1088.3|1086.8|1088.5|1086.8|1088.3|1086.5|0
1652806540000|2022-05-17 16:55:40|1088.5|1087|1088.8|1087|1088.8|1087|1088.5|1087|0
1652806560000|2022-05-17 16:56:00|1089|1087.3|1088.8|1087.3|1089|1087.5|1088.8|1087|0
1652806570000|2022-05-17 16:56:10||1087||1087||1087.3||1087|1
1652806580000|2022-05-17 16:56:20||1087.3||1087.3||1087.3||1087.3|0
1652806590000|2022-05-17 16:56:30|1088.3|1086.8|1088.5|1086.8|1088.5|1087|1088.3|1086.8|2
1652806600000|2022-05-17 16:56:40|1088.3|1086.5|1088.3|1086.5|1088.3|1086.8|1088.3|1086.5|0
1652806610000|2022-05-17 16:56:50|1088.8|1086.8|1088|1086.3|1088.8|1087|1088|1086.3|0
1652806620000|2022-05-17 16:57:00|1087.8|1086|1087.5|1085.8|1087.8|1086|1087.3|1085.8|3
1652806630000|2022-05-17 16:57:10|1087|1086|1086|1084.5|1087|1086|1086|1084|29
1652806640000|2022-05-17 16:57:20|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|2
1652806650000|2022-05-17 16:57:30|1085.8|1084|1085.8|1084.3|1085.8|1084.3|1085.8|1084|0
1652806660000|2022-05-17 16:57:40|1085.5|1084|1085.8|1084|1085.8|1084|1085.5|1084|0
1652806670000|2022-05-17 16:57:50|1086|1084.3|1085.5|1084|1086|1084.3|1085.5|1084|0
1652806680000|2022-05-17 16:58:00|1085.8|1084.3|1086.5|1084.8|1086.5|1084.8|1085.8|1084.3|2
1652806690000|2022-05-17 16:58:10|1086.3||1086.3||1086.5||1086.3||4
1652806700000|2022-05-17 16:58:20|1086||1086.3||1086.3||1086||1
1652806710000|2022-05-17 16:58:30|1085.8|1084|1085.5|1084|1085.8|1084.3|1085.5|1084|1
1652806720000|2022-05-17 16:58:40|1085.3|1083.8|1085.8|1084|1085.8|1084|1085.3|1083.8|1
1652806730000|2022-05-17 16:58:50|1085.5|1084.3|1086|1084.3|1086|1084.3|1085.5|1084.3|0
1652806740000|2022-05-17 16:59:00|1085.5|1083.8|1085|1083.5|1085.5|1084|1085|1083.5|5
1652806750000|2022-05-17 16:59:10|1085.3|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|5
1652806760000|2022-05-17 16:59:20|1085.3|1083.5|1085|1083.3|1085.3|1083.8|1084.8|1083.3|1
1652806770000|2022-05-17 16:59:30|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|0
1652806780000|2022-05-17 16:59:40|1085|1083.3|1084.8|1083|1085|1083.3|1084.8|1083|0
1652806790000|2022-05-17 16:59:50|1084.5|1083.3|1085|1083.5|1085|1083.5|1084.3|1082.8|6
1652806800000|2022-05-17 17:00:00|1085.3|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|4
1652806810000|2022-05-17 17:00:10|1085.3|1083.5|1085.3|1083.8|1085.3|1083.8|1085|1083.5|0
1652806820000|2022-05-17 17:00:20|1085|1083.5|1085.3|1084|1085.3|1084|1085|1083.5|5
1652806830000|2022-05-17 17:00:30|1085.8|1083.8|1085.8|1084|1085.8|1084|1085.3|1083.8|7
1652806840000|2022-05-17 17:00:40|1085.5|1084.3|1086|1084.3|1086.3|1084.5|1085.5|1084|5
1652806850000|2022-05-17 17:00:50|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|0
1652806860000|2022-05-17 17:01:00|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|1
1652806870000|2022-05-17 17:01:10||1084||1084||1084||1084|0
1652806880000|2022-05-17 17:01:20|1085.3|1083.8|1085|1083.3|1085.3|1084|1085|1083.3|1
1652806890000|2022-05-17 17:01:30|1084.8|1083|1084.8|1083|1084.8|1083.3|1084.8|1083|2
1652806900000|2022-05-17 17:01:40|1084.5|1083.3|1084.8|1083.3|1084.8|1083.3|1084.5|1083.3|0
1652806910000|2022-05-17 17:01:50|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|2
1652806920000|2022-05-17 17:02:00|1084|1082.3|1084.3|1082.5|1084.3|1082.5|1084|1082.3|0
1652806930000|2022-05-17 17:02:10|1084|1082.3|1084|1082.3|1084|1082.3|1083.8|1082|0
1652806940000|2022-05-17 17:02:20|1083.8|1082|1083.5|1081.8|1084|1082|1083.5|1081.8|4
1652806950000|2022-05-17 17:02:30|1083.8|1082|1083.8|1082|1083.8|1082.3|1083.8|1082|1
1652806960000|2022-05-17 17:02:40||1082.3||1082||1082.3||1082|0
1652806980000|2022-05-17 17:03:00|1083.5|1081.8|1083.5|1081.8|1083.8|1082|1083.5|1081.8|0
1652806990000|2022-05-17 17:03:10||1082||1082||1082||1081.8|0
1652807000000|2022-05-17 17:03:20||1081.8||1081.8||1081.8||1081.8|0
1652807010000|2022-05-17 17:03:30|1083.3||1083.5||1083.5||1083.3||0
1652807020000|2022-05-17 17:03:40|1083.8|1082|1083.8|1082.3|1083.8|1082.5|1083.8|1082|2
1652807040000|2022-05-17 17:04:00|1084.3|1082.8|1084.3|1082.8|1084.5|1082.8|1084.3|1082.5|1
1652807050000|2022-05-17 17:04:10|1084.5|1083|1085|1083|1085|1083.3|1084.5|1083|1
1652807060000|2022-05-17 17:04:20|1084.8|1083.3|1084.5|1082.8|1084.8|1083.3|1084.5|1082.8|0
1652807070000|2022-05-17 17:04:30|1084.3|1082.5|1084|1082.3|1084.3|1082.5|1084|1082.3|0
1652807080000|2022-05-17 17:04:40|1083.8|1082|1084.5|1082.8|1084.5|1082.8|1083.8|1082|0
1652807090000|2022-05-17 17:04:50|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1652807100000|2022-05-17 17:05:00|1084.5|1082.8|1084.3|1082.5|1084.8|1083|1084.3|1082.5|3
1652807110000|2022-05-17 17:05:10||1082.8||1082.8||1082.8||1082.8|0
1652807120000|2022-05-17 17:05:20|1084.8|1083|1085.5|1083.8|1085.5|1083.8|1084.8|1083|4
1652807130000|2022-05-17 17:05:30|1085.3|1083.5|1085|1083.5|1085.5|1083.8|1084.8|1083.3|0
1652807140000|2022-05-17 17:05:40|1084.8|1083|1085|1083.3|1085|1083.3|1084.8|1083|1
1652807150000|2022-05-17 17:05:50||1083.5||1083.5||1083.5||1083.3|0
1652807160000|2022-05-17 17:06:00|1084.8|1083.3|1085|1083.5|1085.3|1083.5|1084.8|1083|0
1652807170000|2022-05-17 17:06:10|1085.3|1083.8|1085|1083.3|1085.5|1083.8|1085|1083.3|0
1652807180000|2022-05-17 17:06:20|1084.8|1083|1084.3|1082.5|1085|1083.3|1084.3|1082.5|1
1652807190000|2022-05-17 17:06:30|1083.8|1082|1083.5|1081.5|1083.8|1082|1083.3|1081.5|23
1652807200000|2022-05-17 17:06:40|1083.8|1081.8|1083.5|1081.8|1083.8|1082|1083.5|1081.8|0
1652807210000|2022-05-17 17:06:50|1083.3|1082|1083.3|1081.5|1083.3|1082|1083.3|1081.5|1
1652807220000|2022-05-17 17:07:00|1082.8|1081.8|1083.3|1081.5|1083.5|1081.8|1082.8|1081|11
1652807230000|2022-05-17 17:07:10|1083|1081.8|1082.8|1081.3|1083|1081.8|1082.8|1081.3|1
1652807240000|2022-05-17 17:07:20|1083|1081|1083|1081.3|1083|1081.3|1082.8|1081|0
1652807250000|2022-05-17 17:07:30|1082.8|1081|1082.8|1081|1082.8|1081|1082.8|1081|0
1652807260000|2022-05-17 17:07:40|1083|1081.3|1082.5|1080.8|1083|1081.3|1082|1080.5|1
1652807280000|2022-05-17 17:08:00|1082.3|1080.5|1082.5|1080.8|1082.5|1080.8|1082.3|1080.5|0
1652807290000|2022-05-17 17:08:10|1082.3||1082.5||1082.5||1082.3||0
1652807300000|2022-05-17 17:08:20|1082.8|1081|1082.8|1081|1082.8|1081|1082.8|1081|0
1652807310000|2022-05-17 17:08:30|1083|1081.3|1082.8|1081|1083|1081.3|1082.8|1081|0
1652807320000|2022-05-17 17:08:40|1083|1081.3|1083.3|1081.5|1083.3|1081.5|1082.8|1081.3|2
1652807330000|2022-05-17 17:08:50|1083|1081.8|1083.3|1081.8|1083.3|1081.8|1083|1081.5|0
1652807340000|2022-05-17 17:09:00|1083.5|1082|1084.5|1082.8|1084.8|1083|1083.5|1082|8
1652807350000|2022-05-17 17:09:10|1084.8|1083|1084.8|1083|1084.8|1083.3|1084.5|1082.8|0
1652807360000|2022-05-17 17:09:20|1084.5|1083.3|1084.5|1083|1084.5|1083.3|1084.5|1083|1
1652807370000|2022-05-17 17:09:30||1082.8||1083||1083||1082.8|0
1652807380000|2022-05-17 17:09:40||1082.8||1082.8||1083||1082.8|0
1652807390000|2022-05-17 17:09:50||1083||1082.8||1083||1082.8|0
1652807400000|2022-05-17 17:10:00||1083||1082.8||1083||1082.8|0
1652807420000|2022-05-17 17:10:20|1084.3|1082.5|1084|1082.5|1084.3|1082.8|1084|1082.3|0
1652807430000|2022-05-17 17:10:30|1084.3|1082.8|1084.5|1082.8|1084.5|1082.8|1084.3|1082.8|0
1652807440000|2022-05-17 17:10:40|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1652807450000|2022-05-17 17:10:50|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|0
1652807460000|2022-05-17 17:11:00||1083||1082.8||1083||1082.8|0
1652807480000|2022-05-17 17:11:20|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|2
1652807490000|2022-05-17 17:11:30||1082.8||1082.5||1082.8||1082.5|0
1652807500000|2022-05-17 17:11:40|1084.5|1082.8|1084.3|1082.5|1084.5|1083|1084.3|1082.5|1
1652807510000|2022-05-17 17:11:50|1084|1082.3|1084|1082.5|1084.3|1082.5|1083.5|1081.8|2
1652807520000|2022-05-17 17:12:00|1084.3|1082.3|1084|1082.3|1084.3|1082.3|1084|1082.3|0
1652807530000|2022-05-17 17:12:10|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|0
1652807540000|2022-05-17 17:12:20|1083.5|1081.5|1083.5|1082|1083.5|1082|1083.3|1081.5|1
1652807550000|2022-05-17 17:12:30|1083.3|1081.8|1083.3|1081.5|1083.5|1081.8|1083.3|1081.5|0
1652807560000|2022-05-17 17:12:40|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|0
1652807570000|2022-05-17 17:12:50|1083.8|1082|1083.8|1082|1083.8|1082.3|1083.8|1082|0
1652807580000|2022-05-17 17:13:00|1084.3|1082.3|1084.3|1082.5|1084.5|1082.8|1084.3|1082.3|0
1652807590000|2022-05-17 17:13:10|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1652807600000|2022-05-17 17:13:20|1083.5|1082|1083.5|1082|1083.8|1082|1083.5|1081.8|0
1652807610000|2022-05-17 17:13:30|1083.3|1081.8|1083.3|1081.8|1083.3|1082|1083.3|1081.8|0
1652807620000|2022-05-17 17:13:40|1083.5|1082|1083.3|1081.8|1083.5|1082|1083.3|1081.8|0
1652807630000|2022-05-17 17:13:50|1083.5|1082|1083.3|1081.8|1083.5|1082.3|1083.3|1081.8|1
1652807640000|2022-05-17 17:14:00|1083.5|1082|1083.3|1081.8|1083.5|1082|1083|1081.5|3
1652807650000|2022-05-17 17:14:10|1082.8|1081.3|1083|1081.3|1083|1081.5|1082.8|1081.3|1
1652807660000|2022-05-17 17:14:20|1082.8|1081|1082|1080.5|1082.8|1081|1082|1080.5|10
1652807670000|2022-05-17 17:14:30|1081.8|1080|1082.5|1080.8|1082.8|1080.8|1081.8|1080|8
1652807680000|2022-05-17 17:14:40|1082.3|1081|1082.8|1081.3|1082.8|1081.5|1082.3|1081|1
1652807690000|2022-05-17 17:14:50|1083|1081.5|1082.8|1081.3|1083|1081.5|1082.8|1081.3|2
1652807700000|2022-05-17 17:15:00|1082.5|1081|1081.5|1079.8|1082.5|1081|1081.5|1079.8|2
1652807710000|2022-05-17 17:15:10|1081.3|1079.5|1081.5|1080|1081.5|1080|1081.3|1079.5|0
1652807720000|2022-05-17 17:15:20|1081.8|1079.8|1081.8|1080.3|1081.8|1080.3|1081.8|1079.8|0
1652807730000|2022-05-17 17:15:30|1082|1080.5|1081.5|1080|1082|1080.5|1081.5|1080|1
1652807740000|2022-05-17 17:15:40|1081.8|1079.8|1082|1080.3|1082|1080.3|1081.8|1079.8|0
1652807750000|2022-05-17 17:15:50|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1080|0
1652807760000|2022-05-17 17:16:00|1082|1080.3|1082.3|1080.8|1082.3|1080.8|1082|1080.3|1
1652807770000|2022-05-17 17:16:10|1082.5|1081|1082.5|1081|1082.5|1081|1082.3|1081|2
1652807780000|2022-05-17 17:16:20|1082.3|1080.8|1082.5|1080.8|1082.5|1080.8|1082.3|1080.8|0
1652807790000|2022-05-17 17:16:30|1082.8|1081|1082.8|1081.3|1082.8|1081.3|1082.5|1081|0
1652807800000|2022-05-17 17:16:40|1082.3|1081|1082.3|1080.5|1082.3|1081.3|1082.3|1080.5|0
1652807810000|2022-05-17 17:16:50|1082|1080.3|1082.3|1080.5|1082.3|1080.5|1082|1080.3|0
1652807820000|2022-05-17 17:17:00|1082.5|1080.8|1083|1081.3|1083|1081.3|1082.5|1080.8|0
1652807830000|2022-05-17 17:17:10|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|11
1652807840000|2022-05-17 17:17:20|1083|1081.5|1083.5|1082|1083.8|1082|1083|1081.5|0
1652807850000|2022-05-17 17:17:30|1083.3|1081.8|1083.3|1082|1083.8|1082|1083.3|1081.8|5
1652807860000|2022-05-17 17:17:40|1083.5|1081.5|1083.5|1081.8|1083.5|1081.8|1083.5|1081.5|1
1652807870000|2022-05-17 17:17:50|1083.8|1082|1083.8|1082|1083.8|1082.3|1083.5|1082|1
1652807880000|2022-05-17 17:18:00|1083.5|1081.8|1083.3|1081.5|1083.5|1081.8|1083.3|1081.5|0
1652807890000|2022-05-17 17:18:10|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|0
1652807900000|2022-05-17 17:18:20|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|0
1652807910000|2022-05-17 17:18:30|1083.5|1081.8|1083.5|1081.8|1083.8|1082|1083.5|1081.8|0
1652807920000|2022-05-17 17:18:40|1083.8|1082|1083.5|1081.8|1083.8|1082|1083.5|1081.8|0
1652807930000|2022-05-17 17:18:50|1083.8|1082|1083.8|1082|1083.8|1082.3|1083.8|1081.8|0
1652807940000|2022-05-17 17:19:00|1083.5|1081.8|1083.5|1081.8|1083.5|1082|1083.5|1081.8|0
1652807950000|2022-05-17 17:19:10|1083.3|1082|1083.5|1082|1083.5|1082|1083.3|1081.8|0
1652807960000|2022-05-17 17:19:20|1083.3|1081.8|1083.5|1082|1083.5|1082|1083.3|1081.8|0
1652807970000|2022-05-17 17:19:30||1081.8||1082||1082||1081.8|0
1652807980000|2022-05-17 17:19:40||1081.8||1082||1082||1081.8|0
1652807990000|2022-05-17 17:19:50|1083|1081.8|1083.3|1081.5|1083.3|1082|1083|1081.5|3
1652808000000|2022-05-17 17:20:00|1083||1083||1083||1083||0
1652808010000|2022-05-17 17:20:10|1083.3|1081.8|1083.3|1081.5|1083.5|1082|1083.3|1081.5|3
1652808020000|2022-05-17 17:20:20|1083.5|1081.8|1083.5|1081.8|1083.5|1082|1083.5|1081.8|0
1652808030000|2022-05-17 17:20:30|1083.8|1082|1083.5|1081.8|1083.8|1082|1083.5|1081.8|0
1652808040000|2022-05-17 17:20:40|1083.3|1081.5|1083.3|1081.5|1083.5|1082|1083.3|1081.5|0
1652808050000|2022-05-17 17:20:50|1083|1081.8|1083.3|1081.5|1083.3|1081.8|1082.8|1081.5|5
1652808060000|2022-05-17 17:21:00|1083|1081.8|1083|1081.3|1083|1081.8|1082.8|1081.3|2
1652808080000|2022-05-17 17:21:20|1083.3|1081.5|1083.3|1081.5|1083.3|1081.8|1083.3|1081.5|0
1652808090000|2022-05-17 17:21:30||1081.3||1081.5||1081.8||1081.3|0
1652808100000|2022-05-17 17:21:40|1083.5|1081.8|1083.8|1082|1083.8|1082|1083.3|1081.5|1
1652808110000|2022-05-17 17:21:50|1083.5|1081.8|1083.3|1081.5|1083.8|1082|1083.3|1081.5|6
1652808120000|2022-05-17 17:22:00|1083.5|1081.8|1083.8|1082|1083.8|1082.3|1083.5|1081.8|3
1652808130000|2022-05-17 17:22:10|1083.3|1082.3|1083.3|1081.5|1083.3|1082.3|1083.3|1081.5|2
1652808140000|2022-05-17 17:22:20||1081.8||1081.8||1081.8||1081.8|0
1652808150000|2022-05-17 17:22:30|1083.5|1081.5|1083.3|1081.5|1083.5|1081.8|1083.3|1081.5|3
1652808160000|2022-05-17 17:22:40|1082.8|1081.3|1083|1081.3|1083|1081.3|1082.8|1081|1
1652808170000|2022-05-17 17:22:50|1083.3|1081.5|1083|1081.5|1083.5|1082|1083|1081.5|0
1652808180000|2022-05-17 17:23:00|1083.5|1082|1084.8|1083|1085|1083.5|1083.5|1082|10
1652808190000|2022-05-17 17:23:10|1085|1083.3|1085.8|1084.3|1086|1084.3|1085|1083.3|3
1652808200000|2022-05-17 17:23:20|1086|1084.5|1086.8|1085|1086.8|1085|1085.8|1084.5|2
1652808210000|2022-05-17 17:23:30|1087|1085.3|1086.3|1084.8|1087|1085.3|1086.3|1084.5|0
1652808220000|2022-05-17 17:23:40|1086|1084.5|1086|1084.5|1086.5|1085|1086|1084.5|3
1652808230000|2022-05-17 17:23:50||1084.3||1084.3||1084.5||1084.3|0
1652808240000|2022-05-17 17:24:00|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|4
1652808250000|2022-05-17 17:24:10|1085.3|1083.5|1084.3|1082.5|1085.3|1083.5|1084.3|1082.5|1
1652808260000|2022-05-17 17:24:20|1084||1084.3||1084.3||1084||0
1652808270000|2022-05-17 17:24:30|1084|1082.8|1084.3|1082.5|1084.3|1082.8|1084|1082.5|1
1652808280000|2022-05-17 17:24:40||1082.8||1082.8||1082.8||1082.8|0
1652808300000|2022-05-17 17:25:00|1084.8|1083.3|1084.3|1082.5|1084.8|1083.3|1084|1082.5|1
1652808310000|2022-05-17 17:25:10|1084||1084||1084||1084||0
1652808320000|2022-05-17 17:25:20|1083.8|1082.3|1084.5|1082.8|1084.5|1082.8|1083.8|1082.3|8
1652808330000|2022-05-17 17:25:30|1084.3|1083|1084.8|1083.5|1085|1083.5|1084.3|1083|0
1652808340000|2022-05-17 17:25:40||1083.3||1083||1083.3||1083|1
1652808350000|2022-05-17 17:25:50|1084.5|1082.8|1084.8|1083.3|1085.8|1084|1084.5|1082.8|15
1652808360000|2022-05-17 17:26:00|1085.3|1083.8|1085.3|1083.5|1085.8|1084.3|1085.3|1083.5|3
1652808370000|2022-05-17 17:26:10|1086.3|1084.3|1086|1084.3|1086.3|1084.5|1086|1084.3|8
1652808380000|2022-05-17 17:26:20|1086.3||1086||1086.3||1086||0
1652808390000|2022-05-17 17:26:30|1086.3|1084.5|1086.8|1085|1086.8|1085|1086.3|1084.5|5
1652808400000|2022-05-17 17:26:40|1086.5|1085.3|1087|1085.5|1087|1085.5|1086.5|1085.3|2
1652808410000|2022-05-17 17:26:50|1086.5|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|2
1652808420000|2022-05-17 17:27:00|1086.8|1085|1086.8|1084.8|1086.8|1085|1086.8|1084.8|0
1652808430000|2022-05-17 17:27:10|1087.3|1085|1088|1086.3|1088|1086.3|1087.3|1085|1
1652808440000|2022-05-17 17:27:20|1087.8|1086|1087.5|1085.8|1087.8|1086|1087.5|1085.8|4
1652808450000|2022-05-17 17:27:30|1087.8|1086|1087.3|1085.5|1088|1086.3|1087.3|1085.5|6
1652808460000|2022-05-17 17:27:40||1085.8||1085.8||1085.8||1085.5|0
1652808470000|2022-05-17 17:27:50|1087.8|1086|1087.8|1086.3|1087.8|1086.3|1087.8|1086|1
1652808480000|2022-05-17 17:28:00|1088|1086.5|1087.5|1086.3|1088|1086.5|1087.5|1086|1
1652808490000|2022-05-17 17:28:10|1087.3|1086|1087.8|1086|1087.8|1086|1087.3|1085.8|3
1652808500000|2022-05-17 17:28:20|1088|1086.3|1087|1085.5|1088|1086.3|1087|1085.5|4
1652808510000|2022-05-17 17:28:30|1087.3|1085.3|1087.3|1085.5|1087.3|1085.5|1087.3|1085.3|0
1652808520000|2022-05-17 17:28:40||1085.8||1085.5||1085.8||1085.5|0
1652808530000|2022-05-17 17:28:50|1087|1085.3|1086.5|1085|1087|1085.5|1086.5|1085|0
1652808540000|2022-05-17 17:29:00|1086.8|1085.3|1086.3|1084.8|1086.8|1085.3|1086.3|1084.8|1
1652808550000|2022-05-17 17:29:10|1086.5|1085|1086.8|1085|1086.8|1085|1086.5|1084.8|1
1652808560000|2022-05-17 17:29:20|1086.5|1084.8|1086.5|1084.8|1086.8|1085|1086.5|1084.8|0
1652808570000|2022-05-17 17:29:30|1086.8|1085|1086.8|1085.3|1087|1085.3|1086.8|1085|0
1652808580000|2022-05-17 17:29:40|1086.5|1085|1086.5|1084.8|1086.8|1085|1086.3|1084.8|0
1652808590000|2022-05-17 17:29:50|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|0
1652808600000|2022-05-17 17:30:00|1086.8|1085|1086.8|1085|1086.8|1085.3|1086.8|1085|0
1652808610000|2022-05-17 17:30:10|1087.3|1085.3|1087.3|1085.8|1087.3|1085.8|1087.3|1085.3|7
1652808620000|2022-05-17 17:30:20||1085.5||1085.8||1085.8||1085.5|9
1652808630000|2022-05-17 17:30:30|1086.8|1085.5|1086.3|1084.5|1086.8|1085.8|1086.3|1084.5|15
1652808650000|2022-05-17 17:30:50|1086.8|1084.8|1086.8|1085.3|1086.8|1085.3|1086.8|1084.8|1
1652808660000|2022-05-17 17:31:00|1086.5|1084.8|1087|1085.5|1087.3|1085.5|1086.5|1084.8|1
1652808670000|2022-05-17 17:31:10|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.3|1084.5|1
1652808680000|2022-05-17 17:31:20|1086.8|1085|1086.8|1085|1087|1085.5|1086.8|1085|0
1652808690000|2022-05-17 17:31:30||1085.3||1085.3||1085.3||1085.3|0
1652808700000|2022-05-17 17:31:40|1087|1085.5|1086.3|1084.8|1087|1085.5|1086.3|1084.8|3
1652808710000|2022-05-17 17:31:50|||||||||1
1652808720000|2022-05-17 17:32:00|1086.5|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|0
1652808730000|2022-05-17 17:32:10|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|0
1652808740000|2022-05-17 17:32:20|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|0
1652808760000|2022-05-17 17:32:40|1086.3||1086.5||1086.5||1086.3||0
1652808770000|2022-05-17 17:32:50|1086.3|1084|1085.3|1083.5|1086.3|1084.5|1085.3|1083.5|28
1652808780000|2022-05-17 17:33:00|1085.5|1083.8|1085.8|1084|1085.8|1084|1085.5|1083.8|1
1652808800000|2022-05-17 17:33:20|1086|1084.3|1085.8|1084|1086|1084.3|1085.8|1084|0
1652808810000|2022-05-17 17:33:30|1085.5|1083.8|1085.5|1083.8|1085.5|1084|1085.5|1083.8|0
1652808820000|2022-05-17 17:33:40|1085.3|1082.8|1084.5|1083|1085.5|1083|1084.3|1082.8|23
1652808830000|2022-05-17 17:33:50|1085|1082.8|1085.3|1083.5|1085.3|1083.5|1085|1082.8|2
1652808840000|2022-05-17 17:34:00|1085|1083.3|1084.5|1083|1085|1083.3|1084.5|1082.8|0
1652808850000|2022-05-17 17:34:10|1085|1083.3|1084.8|1083|1085|1083.3|1084.8|1083|1
1652808870000|2022-05-17 17:34:30||1083.3||1083.3||1083.3||1083.3|0
1652808880000|2022-05-17 17:34:40||1083||1083.3||1083.3||1083|0
1652808890000|2022-05-17 17:34:50|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|3
1652808900000|2022-05-17 17:35:00|1083.5|1082.5|1083.5|1081.8|1083.5|1082.5|1083.3|1081.5|3
1652808910000|2022-05-17 17:35:10|1083.8|1082|1084.3|1082.8|1084.3|1082.8|1083.8|1082|0
1652808920000|2022-05-17 17:35:20|1084.5|1082.5|1084.5|1082.8|1084.5|1082.8|1084.5|1082.5|0
1652808930000|2022-05-17 17:35:30|1084.8|1083.3|1085|1083.3|1085.3|1083.5|1084.8|1083|2
1652808940000|2022-05-17 17:35:40|1084.8|1083|1085|1083.3|1085|1083.5|1084.8|1083|0
1652808950000|2022-05-17 17:35:50|1085.3|1083.5|1086|1084.3|1086|1084.5|1085.3|1083.5|4
1652808960000|2022-05-17 17:36:00|1085.8|1083.8|1085.5|1084|1085.8|1084|1085.5|1083.8|1
1652808970000|2022-05-17 17:36:10||1083.8||1084||1084||1083.8|0
1652808980000|2022-05-17 17:36:20|1085.8|1084.3|1086.5|1085|1086.8|1085.3|1085.8|1084.3|4
1652809000000|2022-05-17 17:36:40|1086.3|1084.8|1086.8|1085.3|1087|1085.5|1086.3|1084.5|10
1652809010000|2022-05-17 17:36:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1652809020000|2022-05-17 17:37:00||1084.8||1084.8||1084.8||1084.8|0
1652809030000|2022-05-17 17:37:10|1087|1085.5|1087.5|1085.8|1087.5|1085.8|1087|1085.5|3
1652809040000|2022-05-17 17:37:20||1086||1086||1086||1086|0
1652809050000|2022-05-17 17:37:30|1087.3|1085.8|1087.5|1085.8|1087.5|1086|1087.3|1085.8|3
1652809060000|2022-05-17 17:37:40|1087.8|1086.3|1087.8|1085.8|1087.8|1086.3|1087.5|1085.8|0
1652809070000|2022-05-17 17:37:50||1086||1086||1086||1086|0
1652809080000|2022-05-17 17:38:00|1088|1086.3|1087.5|1086|1088|1086.3|1087.5|1085.8|0
1652809090000|2022-05-17 17:38:10|1087.3|1085.8|1087|1085.5|1087.3|1085.8|1086.8|1085|0
1652809100000|2022-05-17 17:38:20|1087.3|1085.8|1087.3|1085.5|1087.3|1085.8|1087.3|1085.5|0
1652809110000|2022-05-17 17:38:30|1087|1085.3|1087|1085.3|1087|1085.3|1087|1085.3|0
1652809120000|2022-05-17 17:38:40|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|0
1652809130000|2022-05-17 17:38:50|1087.3|1085.5|1087|1085.3|1087.3|1085.5|1087|1085.3|0
1652809140000|2022-05-17 17:39:00|1086.8|1085.5|1087|1085.3|1087|1085.5|1086.8|1085.3|0
1652809150000|2022-05-17 17:39:10|1087.3|1085.5|1087.3|1085.8|1087.5|1085.8|1087.3|1085.5|0
1652809160000|2022-05-17 17:39:20|1087.5|1086|1087.8|1086|1087.8|1086|1087.3|1086|0
1652809170000|2022-05-17 17:39:30|1087.5|1085.8|1087.5|1085.8|1087.5|1086|1087.5|1085.8|0
1652809180000|2022-05-17 17:39:40|1087.8|1086|1087.8|1086.3|1088|1086.3|1087.8|1086|1
1652809190000|2022-05-17 17:39:50|1087.5|1086|1087.8|1086.3|1087.8|1086.3|1087.5|1086|0
1652809200000|2022-05-17 17:40:00|1088|1086|1087.8|1086.3|1088|1086.3|1087.8|1086|0
1652809220000|2022-05-17 17:40:20|1086.8|1085|1087.5|1085.8|1087.5|1085.8|1086.8|1085|15
1652809230000|2022-05-17 17:40:30|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|2
1652809250000|2022-05-17 17:40:50|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|0
1652809260000|2022-05-17 17:41:00|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|0
1652809270000|2022-05-17 17:41:10|1087.3|1085.5|1087|1085.3|1087.3|1085.5|1087|1085.3|0
1652809280000|2022-05-17 17:41:20|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087|1085.5|0
1652809290000|2022-05-17 17:41:30|1087|1085.8|1087.3|1085.5|1087.3|1085.8|1087|1085.5|0
1652809300000|2022-05-17 17:41:40|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|0
1652809310000|2022-05-17 17:41:50|1087.3||1087.3||1087.3||1087.3||0
1652809320000|2022-05-17 17:42:00|1087.5|1085.5|1087.5|1085.8|1087.5|1085.8|1087.5|1085.5|4
1652809330000|2022-05-17 17:42:10||1085.5||1085.8||1085.8||1085.5|0
1652809340000|2022-05-17 17:42:20|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|0
1652809350000|2022-05-17 17:42:30|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|0
1652809360000|2022-05-17 17:42:40|1087.8|1085.5|1088.3|1086.5|1088.3|1086.8|1087.8|1085.5|0
1652809380000|2022-05-17 17:43:00||1086.8||1086.8||1086.8||1086.8|0
1652809390000|2022-05-17 17:43:10||1086.5||1086.5||1086.8||1086.5|0
1652809400000|2022-05-17 17:43:20|1087.8|1086.3|1087.5|1086|1087.8|1086.3|1087.5|1085.8|1
1652809410000|2022-05-17 17:43:30|1088|1085.8|1087.8|1086.3|1088|1086.3|1087.8|1085.8|1
1652809420000|2022-05-17 17:43:40|1088|1085.8|1087.3|1085.8|1088|1085.8|1087.3|1085.8|1
1652809430000|2022-05-17 17:43:50|1087|1085.5|1087|1085.5|1087|1085.5|1086.8|1085|1
1652809440000|2022-05-17 17:44:00|1086.8|1085.3|1086.5|1084.8|1087|1085.3|1086.5|1084.8|1
1652809460000|2022-05-17 17:44:20|1086.8||1086.5||1086.8||1086.5||0
1652809480000|2022-05-17 17:44:40|||||||||1
1652809500000|2022-05-17 17:45:00|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|1
1652809510000|2022-05-17 17:45:10|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|0
1652809520000|2022-05-17 17:45:20|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1652809530000|2022-05-17 17:45:30|1087.3|1085.8|1087.3|1085.5|1087.5|1085.8|1087.3|1085.5|0
1652809540000|2022-05-17 17:45:40|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|0
1652809560000|2022-05-17 17:46:00|1087.3|1085.5|1087.3|1085.8|1087.3|1085.8|1087.3|1085.5|1
1652809570000|2022-05-17 17:46:10||1085.5||1085.5||1085.5||1085.5|0
1652809580000|2022-05-17 17:46:20|1087.8|1086|1087.8|1086|1087.8|1086.3|1087.8|1086|1
1652809590000|2022-05-17 17:46:30|1087.5|1085.5|1087.5|1085.8|1087.5|1085.8|1087.5|1085.5|0
1652809610000|2022-05-17 17:46:50|1087.8|1086|1087.8|1086.3|1087.8|1086.3|1087.8|1086|1
1652809620000|2022-05-17 17:47:00|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|3
1652809630000|2022-05-17 17:47:10|1087.8||1087.8||1087.8||1087.8||1
1652809640000|2022-05-17 17:47:20|1087.5||1087.8||1087.8||1087.5||5
1652809650000|2022-05-17 17:47:30||1086.3||1086.3||1086.3||1086.3|0
1652809670000|2022-05-17 17:47:50|1088.3|1086.5|1088.3|1086.5|1088.3|1086.8|1088.3|1086.5|1
1652809680000|2022-05-17 17:48:00|1088|1086.3|1087.8|1086|1088|1086.3|1087.8|1086|0
1652809700000|2022-05-17 17:48:20|1088|1086.3|1088.3|1086.8|1088.5|1087|1088|1086.3|5
1652809710000|2022-05-17 17:48:30|1088.5|1087|1088.8|1087|1088.8|1087|1088.3|1087|24
1652809720000|2022-05-17 17:48:40|1089|1087.3|1088.8|1087|1089|1087.3|1088.8|1087|1
1652809730000|2022-05-17 17:48:50|1088.5|1087.3|1089|1087.3|1089|1087.3|1088.5|1087.3|1
1652809740000|2022-05-17 17:49:00|1089.3|1087.5|1089.3|1087.8|1089.3|1087.8|1089|1087.5|0
1652809750000|2022-05-17 17:49:10|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1652809770000|2022-05-17 17:49:30|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1
1652809780000|2022-05-17 17:49:40|1089|1087.5|1089.3|1087.8|1089.3|1087.8|1089|1087.5|1
1652809790000|2022-05-17 17:49:50|1089.5|1088|1089.3|1087.8|1089.5|1088|1089.3|1087.8|13
1652809800000|2022-05-17 17:50:00|1089.5|1087.5|1089.3|1087.8|1089.5|1087.8|1089.3|1087.5|1
1652809810000|2022-05-17 17:50:10|1089|1087.5|1089.3|1087.8|1089.3|1087.8|1089|1087.5|0
1652809820000|2022-05-17 17:50:20|1089|1087.5|1089|1087.5|1089.3|1087.5|1089|1087.5|2
1652809830000|2022-05-17 17:50:30|1089.3|1087.8|1089.3|1087.5|1089.3|1087.8|1089|1087.5|0
1652809840000|2022-05-17 17:50:40|1089.5|1087.8|1089.3|1087.8|1089.5|1087.8|1089.3|1087.8|0
1652809850000|2022-05-17 17:50:50|1089.5|1088|1089.5|1088|1089.5|1088|1089.3|1088|1
1652809860000|2022-05-17 17:51:00|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1652809870000|2022-05-17 17:51:10|1089|1087.5|1089.3|1087.5|1089.3|1087.8|1089|1087.5|0
1652809880000|2022-05-17 17:51:20|1089|1087.8|1089.3|1087.8|1089.3|1087.8|1089|1087.8|2
1652809890000|2022-05-17 17:51:30|1089|1087.5|1089|1087.5|1089.3|1087.5|1089|1087.5|0
1652809900000|2022-05-17 17:51:40|1089.3||1089.3||1089.3||1089||0
1652809910000|2022-05-17 17:51:50|1089.5|1087.8|1089.5|1088|1089.5|1088|1089.5|1087.8|0
1652809920000|2022-05-17 17:52:00|1089.8|1088.3|1089.8|1088.3|1090|1088.5|1089.8|1088.3|15
1652809930000|2022-05-17 17:52:10|1090|1088.5|1090|1088.3|1090|1088.5|1090|1088.3|0
1652809940000|2022-05-17 17:52:20|1089.8|1088.5|1089.8|1088|1089.8|1088.5|1089.5|1088|0
1652809950000|2022-05-17 17:52:30|1089.5|1087.8|1089.5|1087.8|1089.8|1088|1089.5|1087.8|0
1652809960000|2022-05-17 17:52:40|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1087.8|0
1652809970000|2022-05-17 17:52:50|1089.8|1087.8|1089.5|1088|1089.8|1088|1089.5|1087.8|0
1652809980000|2022-05-17 17:53:00||1087.8||1088||1088||1087.8|0
1652809990000|2022-05-17 17:53:10|1089.8|1088.3|1090|1088.5|1090|1088.5|1089.5|1088.3|1
1652810000000|2022-05-17 17:53:20|1089.8|1088.3|1089.8|1088.3|1090|1088.3|1089.8|1088.3|0
1652810010000|2022-05-17 17:53:30|1090||1089.8||1090||1089.8||0
1652810020000|2022-05-17 17:53:40|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1087.8|1
1652810030000|2022-05-17 17:53:50|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1652810040000|2022-05-17 17:54:00|1090|1088.5|1090.3|1088.5|1090.5|1088.8|1090|1088.5|11
1652810050000|2022-05-17 17:54:10|1090.5|1088.8|1090|1088.5|1090.5|1088.8|1090|1088.5|0
1652810060000|2022-05-17 17:54:20|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1652810070000|2022-05-17 17:54:30||1088||1088||1088.3||1088|0
1652810080000|2022-05-17 17:54:40|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1652810090000|2022-05-17 17:54:50|1089|1087.3|1088.8|1087|1089.3|1087.5|1088.8|1087|0
1652810100000|2022-05-17 17:55:00|1089|1087.3|1088.8|1087.3|1089|1087.3|1088.8|1087|0
1652810110000|2022-05-17 17:55:10|1089.5|1087.8|1089.5|1087.8|1089.8|1088|1089.5|1087.8|5
1652810120000|2022-05-17 17:55:20|1089.3|1088|1089|1087.5|1089.3|1088|1089|1087.5|1
1652810130000|2022-05-17 17:55:30||1087.3||1087.3||1087.3||1087.3|0
1652810140000|2022-05-17 17:55:40|1088.8|1087|1088.8|1087|1088.8|1087|1088.5|1087|0
1652810150000|2022-05-17 17:55:50|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1088|1086.3|5
1652810160000|2022-05-17 17:56:00|1088.8|1087|1088.3|1086.5|1088.8|1087|1088.3|1086.5|2
1652810170000|2022-05-17 17:56:10|1088|1086|1087.8|1086|1088|1086|1087.8|1086|4
1652810180000|2022-05-17 17:56:20|1087.5|1085.5|1087.5|1085.8|1087.8|1086|1087.5|1085.5|8
1652810190000|2022-05-17 17:56:30|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087|1085.5|3
1652810200000|2022-05-17 17:56:40|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|0
1652810210000|2022-05-17 17:56:50|1087|1086|1087.3|1085.5|1087.3|1086|1087|1085.3|1
1652810220000|2022-05-17 17:57:00|1087|1085.3|1087|1085.3|1087|1085.3|1087|1085.3|3
1652810230000|2022-05-17 17:57:10|1086.8|1085|1086.5|1084.8|1087|1085.3|1086.5|1084.8|1
1652810240000|2022-05-17 17:57:20|1086.8|1085|1086.8|1085|1086.8|1085.3|1086.8|1085|1
1652810260000|2022-05-17 17:57:40|1087|1085.3|1087|1085.3|1087|1085.3|1087|1085.3|0
1652810270000|2022-05-17 17:57:50|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|0
1652810290000|2022-05-17 17:58:10|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|0
1652810300000|2022-05-17 17:58:20|1087.8|1086|1087.8|1086.3|1087.8|1086.3|1087.8|1086|0
1652810310000|2022-05-17 17:58:30|1088|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|0
1652810320000|2022-05-17 17:58:40|1088|1086.3|1088|1086.3|1088|1086.3|1088|1086.3|0
1652810330000|2022-05-17 17:58:50|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|0
1652810340000|2022-05-17 17:59:00|1087.5|1086.3|1087.8|1086|1087.8|1086.3|1087.5|1085.8|1
1652810350000|2022-05-17 17:59:10|1087.5|1085.8|1087.3|1085.3|1087.5|1085.8|1087.3|1085.3|0
1652810360000|2022-05-17 17:59:20||1085.5||1085.5||1085.5||1085.5|0
1652810380000|2022-05-17 17:59:40||1085.3||1085.3||1085.3||1085.3|0
1652810390000|2022-05-17 17:59:50|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1652810400000|2022-05-17 18:00:00|1087.8|1086|1087.8|1086|1088.3|1086.5|1087.8|1086|2
1652810410000|2022-05-17 18:00:10|1088|1086.3|1088|1086.5|1088|1086.5|1088|1086|0
1652810420000|2022-05-17 18:00:20|1087.8|1086.3|1087.8|1086|1087.8|1086.5|1087.8|1086|1
1652810430000|2022-05-17 18:00:30|1087.5|1085.8|1087|1085.3|1087.5|1085.8|1087|1085.3|1
1652810440000|2022-05-17 18:00:40|1087.3|1085.5|1087.8|1086|1087.8|1086|1087.3|1085.5|0
1652810450000|2022-05-17 18:00:50|1087.5|1085.8|1087.5|1085.8|1088|1086.5|1087.5|1085.8|9
1652810460000|2022-05-17 18:01:00|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|0
1652810470000|2022-05-17 18:01:10|1088|1086.3|1088|1086.3|1088|1086.3|1087.8|1086.3|0
1652810480000|2022-05-17 18:01:20|1087.8|1086|1087.5|1086|1087.8|1086|1087.5|1086|0
1652810490000|2022-05-17 18:01:30|1087.3|1085.3|1087.5|1085.8|1087.5|1085.8|1087.3|1085.3|1
1652810510000|2022-05-17 18:01:50|1087.8|1086|1087.5|1085.8|1087.8|1086|1087.5|1085.8|0
1652810520000|2022-05-17 18:02:00|1087.3|1085.5|1087.5|1085.8|1087.8|1086|1087|1085.3|0
1652810530000|2022-05-17 18:02:10|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087|1085.3|0
1652810540000|2022-05-17 18:02:20|1087|1085.3|1086.8|1085.3|1087|1085.3|1086.8|1085|0
1652810550000|2022-05-17 18:02:30|1087.5|1085.8|1087.3|1085.5|1087.5|1085.8|1087.3|1085.5|5
1652810560000|2022-05-17 18:02:40|1087|1085.3|1086.8|1085|1087|1085.5|1086.5|1084.8|2
1652810570000|2022-05-17 18:02:50|1086.5|1084.8|1087|1085.3|1087|1085.5|1086.5|1084.8|0
1652810580000|2022-05-17 18:03:00|1087.3|1085.5|1087.3|1085.5|1087.8|1085.8|1087|1085.3|1
1652810590000|2022-05-17 18:03:10|1087.5|1085.8|1087.5|1085.8|1087.8|1086|1087.3|1085.8|0
1652810600000|2022-05-17 18:03:20|1088|1086|1087.5|1085.8|1088|1086.5|1087.5|1085.8|5
1652810610000|2022-05-17 18:03:30|1087.8|1086|1087.5|1086|1088|1086.3|1087.5|1086|0
1652810620000|2022-05-17 18:03:40|1088|1086.3|1087.5|1086|1088|1086.3|1087.5|1086|0
1652810630000|2022-05-17 18:03:50|1087.8|1086.3|1087.8|1086|1087.8|1086.3|1087.5|1086|1
1652810640000|2022-05-17 18:04:00|1087.5|1086.3|1087.3|1085.8|1087.5|1086.3|1087|1085.5|2
1652810650000|2022-05-17 18:04:10|1087.8|1086|1087.3|1085.8|1087.8|1086|1087.3|1085.8|2
1652810660000|2022-05-17 18:04:20|1087|1085.5|1086.8|1085|1087.3|1085.8|1086.8|1085|2
1652810670000|2022-05-17 18:04:30|1087|1085.3|1086.8|1085|1087|1085.3|1086.5|1084.8|0
1652810680000|2022-05-17 18:04:40|1087|1085.3|1086.5|1084.8|1087|1085.3|1086.5|1084.8|2
1652810690000|2022-05-17 18:04:50|1085.8|1084|1085|1083.5|1085.8|1084|1085|1083.5|19
1652810700000|2022-05-17 18:05:00|1085.3|1084|1085.5|1084|1086|1084.3|1085.3|1083.8|0
1652810710000|2022-05-17 18:05:10||1083.8||1084||1084||1083.8|0
1652810720000|2022-05-17 18:05:20|1086|1084.3|1085.8|1084|1086|1084.3|1085.3|1083.8|1
1652810730000|2022-05-17 18:05:30|1085.5|1083.8|1085.8|1084|1085.8|1084.3|1085.3|1083.5|1
1652810740000|2022-05-17 18:05:40|1086|1083.5|1085|1083.3|1086|1083.5|1084.8|1083.3|4
1652810750000|2022-05-17 18:05:50|1084.8|1083|1084.5|1082.8|1085|1083.3|1084.5|1082.8|0
1652810760000|2022-05-17 18:06:00|1084.3|1082.5|1084.5|1082.5|1084.8|1082.8|1084.3|1082.5|0
1652810770000|2022-05-17 18:06:10|1084|1082.8|1084.5|1082.8|1084.5|1082.8|1084|1082.3|0
1652810780000|2022-05-17 18:06:20|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1652810790000|2022-05-17 18:06:30|1084|1082.3|1084.3|1082.5|1084.3|1082.8|1084|1082.3|1
1652810800000|2022-05-17 18:06:40|1084.5||1084.3||1084.5||1084.3||0
1652810810000|2022-05-17 18:06:50||1082.3||1082.5||1082.5||1082.3|0
1652810820000|2022-05-17 18:07:00|1084|1082.3|1084.3|1082.3|1084.3|1082.3|1084|1082|0
1652810830000|2022-05-17 18:07:10|1084.5|1082.5|1084.5|1082.8|1084.8|1083|1084.3|1082.5|1
1652810840000|2022-05-17 18:07:20|1084.3|1082.5|1084.8|1083|1084.8|1083|1084.3|1082.5|0
1652810850000|2022-05-17 18:07:30|1084.5|1082.8|1084|1082.5|1084.5|1082.8|1084|1082.3|0
1652810860000|2022-05-17 18:07:40|1084.3|1082.3|1083.5|1081.5|1084.3|1082.5|1083|1081.3|9
1652810870000|2022-05-17 18:07:50|1083.3|1081.3|1082.8|1081|1084|1082.3|1082.8|1081|4
1652810880000|2022-05-17 18:08:00|1083|1081.3|1083|1081.3|1083.3|1081.5|1082.8|1081.3|1
1652810890000|2022-05-17 18:08:10|1082.8|1081|1083.3|1081.5|1083.5|1081.8|1082.8|1081|0
1652810900000|2022-05-17 18:08:20|1083.5|1081.8|1083.5|1081.8|1084.3|1082.5|1083.5|1081.8|4
1652810910000|2022-05-17 18:08:30|1083.8|1082|1084.3|1082.5|1084.3|1082.5|1083.8|1082|0
1652810920000|2022-05-17 18:08:40|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082|0
1652810930000|2022-05-17 18:08:50|1083.5|1081.8|1084|1082.3|1084.3|1082.5|1083.5|1081.8|1
1652810940000|2022-05-17 18:09:00|1084.3|1082.5|1084|1082.3|1085|1083.5|1084|1082.3|5
1652810950000|2022-05-17 18:09:10|1084.3|1082.5|1083|1081.5|1084.3|1082.5|1082.8|1081.5|37
1652810960000|2022-05-17 18:09:20|1083.5|1082|1083|1081.5|1083.8|1082|1083|1081.5|15
1652810970000|2022-05-17 18:09:30|1083.3|1081.3|1083|1081|1083.3|1081.3|1083|1081|0
1652810980000|2022-05-17 18:09:40|1082.8|1081.3|1083.8|1082|1083.8|1082|1082.8|1081|0
1652810990000|2022-05-17 18:09:50|1084|1082.3|1083.8|1082|1084|1082.5|1083.8|1082|0
1652811000000|2022-05-17 18:10:00|1083.5|1081.8|1083.3|1081.8|1083.5|1081.8|1083.3|1081.5|0
1652811010000|2022-05-17 18:10:10|1083.5|1081|1083|1081.3|1083.5|1081.3|1082.8|1081|2
1652811020000|2022-05-17 18:10:20|1082.8|1081|1082.5|1080.8|1082.8|1081.3|1082.3|1080.5|1
1652811030000|2022-05-17 18:10:30|1082.3|1080.5|1083|1081.3|1083|1081.3|1082|1080|3
1652811040000|2022-05-17 18:10:40|1082.8|1081|1083|1081|1083.3|1081.5|1082.8|1081|12
1652811050000|2022-05-17 18:10:50|1082.8|1081.3|1082.5|1081|1083|1081.3|1082.5|1080.8|0
1652811060000|2022-05-17 18:11:00|1082.8|1081.3|1082.5|1081|1083|1081.3|1082.5|1081|2
1652811070000|2022-05-17 18:11:10|1082.8|1081.3|1082.3|1080.5|1082.8|1081.3|1082.3|1080.5|9
1652811080000|2022-05-17 18:11:20|1082.5|1080.8|1082.3|1080.5|1082.5|1080.8|1082|1080.3|4
1652811090000|2022-05-17 18:11:30|1082|1080.3|1081.8|1080.3|1082|1080.5|1081.3|1079.8|2
1652811100000|2022-05-17 18:11:40|1081.5|1080|1081.8|1080.3|1082|1080.3|1081.3|1079.5|13
1652811110000|2022-05-17 18:11:50|1082|1080|1082.3|1080.5|1082.8|1081|1081.5|1079.8|8
1652811120000|2022-05-17 18:12:00|1082|1080.3|1082|1080.3|1082.3|1080.5|1081.8|1080|4
1652811130000|2022-05-17 18:12:10|1081.8|1080|1080.8|1079.5|1081.8|1080|1080.8|1079.5|17
1652811140000|2022-05-17 18:12:20|1081.5|1079.8|1081.5|1080|1081.8|1080|1081|1079.5|0
1652811150000|2022-05-17 18:12:30|1081.8|1079.5|1081|1079.5|1081.8|1079.8|1081|1079.5|1
1652811160000|2022-05-17 18:12:40|1080.5|1078.8|1080|1078.5|1080.5|1079|1080|1078.5|39
1652811170000|2022-05-17 18:12:50|1080.3|1078.8|1080.8|1079|1081|1079.3|1080|1078.3|11
1652811180000|2022-05-17 18:13:00|1080.5|1078.8|1079.5|1077.8|1080.5|1078.8|1079.5|1077.8|14
1652811190000|2022-05-17 18:13:10|1079.8|1078|1080|1078.3|1080|1078.3|1079.8|1078|1
1652811200000|2022-05-17 18:13:20|1079.8|1078|1080|1078.3|1080.5|1078.5|1079.5|1077.8|4
1652811210000|2022-05-17 18:13:30|1079.8|1078|1080.3|1078.5|1080.3|1078.5|1079.8|1078|0
1652811220000|2022-05-17 18:13:40|1080|1078.3|1079.3|1077.5|1080|1078.3|1079.3|1077.5|7
1652811230000|2022-05-17 18:13:50|1079.5|1077.8|1080|1078.3|1080|1078.3|1079.5|1077.8|6
1652811240000|2022-05-17 18:14:00|1079.8|1078|1080|1078.3|1080|1078.3|1079.8|1078|10
1652811250000|2022-05-17 18:14:10|1080.8|1078.5|1080|1078.3|1080.8|1079|1079.8|1078|4
1652811260000|2022-05-17 18:14:20|1080.3|1078.5|1080.5|1078.8|1080.8|1079|1080.3|1078.5|5
1652811270000|2022-05-17 18:14:30|1079.5|1078.5|1078.5|1076.8|1080|1078.5|1078.3|1076.5|46
1652811280000|2022-05-17 18:14:40||1077||1076.8||1077||1076.5|0
1652811290000|2022-05-17 18:14:50|1079|1077|1079|1077.3|1079.3|1077.3|1079|1077|1
1652811300000|2022-05-17 18:15:00|1079.3|1077.5|1079|1077.3|1079.3|1077.5|1078.5|1076.8|0
1652811310000|2022-05-17 18:15:10|1079.3|1077.8|1079.5|1077.8|1079.8|1077.8|1079|1077.3|4
1652811320000|2022-05-17 18:15:20|1079.3|1077.3|1079.5|1077.8|1079.8|1078|1079.3|1077.3|0
1652811330000|2022-05-17 18:15:30|1079.3|1077.5|1078|1076.3|1079.3|1077.5|1078|1076.3|1
1652811340000|2022-05-17 18:15:40|1078.3|1076.5|1076.8|1075|1078.5|1077|1076.5|1074.5|19
1652811350000|2022-05-17 18:15:50|1077|1075.8|1077.3|1075.5|1077.8|1075.8|1077|1075.5|1
1652811360000|2022-05-17 18:16:00|1077.5|1075.8|1077|1075.3|1077.8|1076|1076.8|1075|1
1652811370000|2022-05-17 18:16:10|1077.8|1075.5|1077.3|1075.5|1077.8|1076|1077|1075.5|5
1652811380000|2022-05-17 18:16:20|1077|1075.3|1076.3|1074.5|1077|1075.3|1076.3|1074.5|1
1652811390000|2022-05-17 18:16:30|1076|1075|1077|1075.5|1077.3|1075.5|1076|1074.5|55
1652811400000|2022-05-17 18:16:40|1076.8|1075.3|1076.3|1074.5|1076.8|1075.3|1076.3|1074.5|3
1652811410000|2022-05-17 18:16:50|1076|1074.8|1076.5|1074.8|1076.5|1074.8|1076|1074.8|44
1652811420000|2022-05-17 18:17:00|1076.8|1075|1076.5|1074.8|1077|1075.3|1076|1074.5|7
1652811430000|2022-05-17 18:17:10|1076.8|1075.3|1077.5|1075.8|1078|1076.3|1076.8|1075|9
1652811440000|2022-05-17 18:17:20|1077.3|1075.5|1076.8|1075|1077.3|1075.8|1076.8|1075|1
1652811450000|2022-05-17 18:17:30|1076.5|1074.8|1076.3|1074.5|1076.8|1075|1076|1074.5|0
1652811460000|2022-05-17 18:17:40|1076|1074.8|1076.3|1074.5|1076.5|1074.8|1076|1074.5|0
1652811470000|2022-05-17 18:17:50|1076|1074.3|1075|1073.3|1076.3|1074.3|1074.8|1073.3|19
1652811480000|2022-05-17 18:18:00|1074.8|1074|1074.8|1073|1075.8|1074|1074.8|1073|8
1652811490000|2022-05-17 18:18:10|1074.5|1073.3|1075|1073.3|1075|1073.3|1074.5|1073|7
1652811500000|2022-05-17 18:18:20|1075.3|1073.5|1074.8|1073|1075.5|1074|1074.8|1073|5
1652811510000|2022-05-17 18:18:30|1075.3|1073.8|1074.5|1072.8|1075.3|1073.8|1074|1072.5|23
1652811520000|2022-05-17 18:18:40|1074.3|1073.3|1074.5|1072.8|1075|1073.5|1074.3|1072.8|9
1652811530000|2022-05-17 18:18:50|1074.3|1072.5|1075|1073.5|1075|1073.5|1074.3|1072.5|1
1652811540000|2022-05-17 18:19:00|1074.8|1073.3|1074.5|1073|1075.8|1074|1074|1072.8|17
1652811550000|2022-05-17 18:19:10|1074.3|1072.8|1072.5|1071|1074.5|1073|1072.5|1070.8|27
1652811560000|2022-05-17 18:19:20|1072|1070.5|1070.3|1068.5|1072|1070.5|1070.3|1068.5|40
1652811570000|2022-05-17 18:19:30|1070|1068.8|1070.8|1069|1070.8|1069|1069.5|1067.8|6
1652811580000|2022-05-17 18:19:40|1071|1069.3|1070.3|1068.5|1071|1069.5|1069.8|1068|35
1652811590000|2022-05-17 18:19:50|1070|1068.3|1070.5|1069|1071|1069.3|1070|1068.3|1
1652811600000|2022-05-17 18:20:00|1070.3|1068.5|1068.3|1066.5|1070.8|1069|1068.3|1066.5|25
1652811610000|2022-05-17 18:20:10|1068|1067.3|1069.8|1068.3|1070.8|1069|1068|1067|9
1652811620000|2022-05-17 18:20:20|1069.3|1067.3|1068|1066.3|1069.3|1067.3|1067.8|1066|8
1652811630000|2022-05-17 18:20:30|1068.3|1066.5|1069.5|1068|1069.5|1068|1068|1066.3|12
1652811640000|2022-05-17 18:20:40|1069.3|1067.5|1069|1067.3|1069.3|1067.5|1068.5|1067|3
1652811650000|2022-05-17 18:20:50|1069.8|1067.5|1069.8|1068|1070|1068.3|1069.5|1067.3|7
1652811660000|2022-05-17 18:21:00|1069.5|1067.8|1071|1069.3|1071.3|1069.3|1069.3|1067.5|13
1652811670000|2022-05-17 18:21:10|1070.8|1069|1071.8|1070|1071.8|1070|1070.3|1068.5|9
1652811680000|2022-05-17 18:21:20|1072|1070.3|1071|1069.5|1072.8|1071.3|1071|1069.3|13
1652811690000|2022-05-17 18:21:30|1070.8|1069|1069.5|1068|1071|1069.3|1069.5|1068|34
1652811700000|2022-05-17 18:21:40|1070|1068.3|1070.3|1068.3|1071|1069|1069.5|1068|2
1652811710000|2022-05-17 18:21:50|1070.5|1068.5|1071.5|1069.8|1071.5|1069.8|1069.3|1067.8|18
1652811720000|2022-05-17 18:22:00|1071.3|1069.5|1072|1070|1072.3|1070.3|1071.3|1069.5|8
1652811730000|2022-05-17 18:22:10|1072.5|1070.5|1073.3|1071.3|1073.3|1071.5|1071.5|1069.8|3
1652811740000|2022-05-17 18:22:20|1072.8|1071|1071.5|1069.8|1072.8|1071|1071.3|1069.8|2
1652811750000|2022-05-17 18:22:30|1071.3|1069.5|1072|1070|1072.3|1070|1071|1069.3|1
1652811760000|2022-05-17 18:22:40|1072.5|1070.5|1071.5|1069.8|1072.8|1071|1071.5|1069.8|3
1652811770000|2022-05-17 18:22:50|1071.3|1069.3|1071.5|1069.5|1072|1070|1071|1069.3|0
1652811780000|2022-05-17 18:23:00|1071|1069.3|1069.8|1068|1071|1069.3|1069|1067.3|4
1652811790000|2022-05-17 18:23:10|1070|1068.5|1070.3|1068.5|1071|1069.3|1069.3|1067.5|1
1652811800000|2022-05-17 18:23:20|1070.5|1068.8|1071.3|1069.3|1071.3|1069.3|1069.8|1068|1
1652811810000|2022-05-17 18:23:30|1071|1069.5|1070|1068|1071|1069.5|1069.8|1068|1
1652811820000|2022-05-17 18:23:40|1070.3|1068.3|1070.8|1069.3|1070.8|1069.3|1070|1068.3|0
1652811830000|2022-05-17 18:23:50|1070.5|1069|1071.5|1069.8|1071.5|1069.8|1070.5|1068.8|0
1652811840000|2022-05-17 18:24:00|1071.8|1070.3|1071.5|1070|1072.5|1070.8|1071.5|1070|23
1652811850000|2022-05-17 18:24:10|1071.3|1069.8|1071.5|1069.8|1071.5|1070|1071.3|1069.8|1
1652811860000|2022-05-17 18:24:20|1071.8|1070|1071|1069|1072.5|1070.5|1070.8|1069|29
1652811870000|2022-05-17 18:24:30|1070.5|1068.8|1071.8|1069.8|1072|1070|1070.5|1068.8|8
1652811880000|2022-05-17 18:24:40|1072|1070|1072.3|1070.3|1072.3|1070.3|1071.8|1069.8|0
1652811890000|2022-05-17 18:24:50|1072|1070.5|1072|1070.3|1072.3|1070.5|1072|1070|0
1652811900000|2022-05-17 18:25:00|1071.8|1070|1072|1070|1072|1070.3|1071|1069.3|0
1652811910000|2022-05-17 18:25:10|1071.3|1070.3|1071.5|1069.5|1072|1070.3|1071|1069.3|4
1652811920000|2022-05-17 18:25:20|1071.8|1069.8|1071.5|1069.5|1071.8|1070|1071.5|1069.5|1
1652811930000|2022-05-17 18:25:30|1071.8|1069.8|1072.3|1070.5|1073|1071.3|1071.8|1069.8|11
1652811940000|2022-05-17 18:25:40|1072|1070.3|1072.8|1071|1072.8|1071|1072|1070|1
1652811950000|2022-05-17 18:25:50|1072.5|1070.8|1071.5|1069.5|1072.5|1070.8|1071.3|1069.5|1
1652811960000|2022-05-17 18:26:00|1071.8|1069.8|1071.3|1069.5|1071.8|1070|1071|1068.8|0
1652811970000|2022-05-17 18:26:10|1072|1070|1071.5|1069.8|1072.8|1070.5|1071|1069.5|5
1652811980000|2022-05-17 18:26:20|1071.8|1070.3|1072.3|1070.5|1072.5|1070.8|1071.8|1070|1
1652811990000|2022-05-17 18:26:30|1072|1070.3|1072|1070.3|1072|1070.3|1071.8|1070|0
1652812000000|2022-05-17 18:26:40|1072.3|1070.5|1072.3|1070.5|1072.3|1070.8|1072.3|1070.3|0
1652812010000|2022-05-17 18:26:50|1072.5|1070.8|1072.3|1070.8|1072.5|1070.8|1072.3|1070.3|1
1652812020000|2022-05-17 18:27:00|1072.5|1071.5|1073.3|1071.5|1073.3|1071.5|1072.3|1071.5|3
1652812030000|2022-05-17 18:27:10|1073.8|1071.8|1073.8|1072|1074.3|1072.5|1073.3|1071.5|2
1652812040000|2022-05-17 18:27:20|1073.5|1071.8|1073.5|1071.8|1073.8|1072|1073.3|1071.5|0
1652812050000|2022-05-17 18:27:30|1073.3|1071.5|1073.5|1071.3|1073.5|1071.5|1072.5|1070.5|4
1652812060000|2022-05-17 18:27:40|1073.3|1071.5|1072.3|1070.5|1073.8|1071.8|1072|1070|3
1652812070000|2022-05-17 18:27:50|1072|1070.8|1072.3|1070.5|1072.3|1070.8|1072|1070.3|0
1652812080000|2022-05-17 18:28:00|1072|1070.3|1070.5|1068.8|1072.3|1070.3|1069.5|1067.8|9
1652812090000|2022-05-17 18:28:10|1070.8|1069|1068.3|1066.3|1070.8|1069|1067.8|1065.8|3
1652812100000|2022-05-17 18:28:20|1068|1066.8|1069.3|1067.3|1070|1068.3|1068|1066.3|6
1652812110000|2022-05-17 18:28:30|1069|1067|1068.3|1066.3|1069|1067|1067.5|1065.8|8
1652812120000|2022-05-17 18:28:40|1068.5|1066.5|1068|1066|1068.5|1066.8|1067.5|1065.8|12
1652812130000|2022-05-17 18:28:50|1067.8|1065.8|1068.3|1066.8|1068.8|1067|1067.8|1065.8|0
1652812140000|2022-05-17 18:29:00|1068|1066.5|1069.3|1067.5|1069.5|1067.8|1068|1066.5|6
1652812150000|2022-05-17 18:29:10|1069.5|1067.8|1069.5|1067.8|1070|1068.3|1069.5|1067.8|4
1652812160000|2022-05-17 18:29:20|1069.8|1068.3|1070.3|1068.5|1070.5|1068.8|1069.8|1067.8|1
1652812170000|2022-05-17 18:29:30|1070.5|1068.8|1070.5|1068.8|1071.3|1069.3|1069.8|1068|11
1652812180000|2022-05-17 18:29:40|1070.8|1069|1070.3|1068.8|1070.8|1069.3|1070.3|1068.5|1
1652812190000|2022-05-17 18:29:50|1070.5|1069|1071.3|1069.3|1071.3|1069.3|1069.5|1068|27
1652812200000|2022-05-17 18:30:00|1070.8|1069|1070.8|1069|1070.8|1069|1069.8|1068.3|4
1652812210000|2022-05-17 18:30:10|1070.5|1068.8|1071.8|1070|1071.8|1070|1070.5|1068.8|5
1652812220000|2022-05-17 18:30:20|1071.5|1069.8|1071.8|1069.8|1072|1070.3|1071.5|1069.8|1
1652812230000|2022-05-17 18:30:30|1071.5|1070.3|1072.3|1070.3|1072.5|1070.3|1071.5|1070.3|1
1652812240000|2022-05-17 18:30:40|1072.5|1070.8|1072.5|1070.8|1072.8|1071.3|1072.5|1070.8|0
1652812250000|2022-05-17 18:30:50|1072.3|1070.3|1072.5|1070.8|1072.8|1071|1072.3|1070.3|3
1652812260000|2022-05-17 18:31:00|1072.3|1070.5|1072|1070.3|1072.3|1070.5|1071.8|1070|1
1652812270000|2022-05-17 18:31:10|1071.8|1070|1071.3|1069.5|1071.8|1070|1071.3|1069.5|1
1652812280000|2022-05-17 18:31:20|1071|1069.8|1071|1069.5|1071.5|1069.8|1071|1069.5|7
1652812290000|2022-05-17 18:31:30|1071.5|1070|1071.8|1070|1072|1070|1071|1069.5|1
1652812300000|2022-05-17 18:31:40|1072|1069.8|1072|1070|1072|1070|1071.3|1069.5|0
1652812310000|2022-05-17 18:31:50|1071.8|1069.8|1071.5|1069.8|1071.8|1069.8|1071.5|1069.8|0
1652812320000|2022-05-17 18:32:00|1071.3|1069.5|1071|1069.5|1071.3|1069.5|1071|1069.5|1
1652812330000|2022-05-17 18:32:10|1071.3||1071.3||1071.5||1071||4
1652812340000|2022-05-17 18:32:20|1071.5|1069.8|1070.8|1069.5|1071.8|1070|1070.8|1069.5|0
1652812350000|2022-05-17 18:32:30|1070.5|1068.5|1071.3|1069.5|1071.8|1069.8|1069.8|1068|30
1652812360000|2022-05-17 18:32:40|1071|1069.3|1070|1068.3|1071|1069.3|1069.8|1068|4
1652812370000|2022-05-17 18:32:50||1068||1068||1068.3||1068|1
1652812380000|2022-05-17 18:33:00|1069.8|1068.3|1069.8|1068|1070|1068.3|1069.5|1067.8|1
1652812390000|2022-05-17 18:33:10|1069.5|1067.8|1069.5|1067.8|1070|1068.3|1069.5|1067.8|0
1652812400000|2022-05-17 18:33:20|1069.3|1068|1070|1068|1070|1068|1069.3|1067.5|2
1652812410000|2022-05-17 18:33:30|1069.8|1068.3|1069.5|1068|1069.8|1068.3|1069.5|1067.8|0
1652812420000|2022-05-17 18:33:40|1069.8|1067.8|1069.5|1067.8|1069.8|1068|1069.3|1067.5|0
1652812430000|2022-05-17 18:33:50|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|0
1652812440000|2022-05-17 18:34:00|1069|1067.3|1069.3|1067.3|1069.3|1067.8|1068.8|1067|1
1652812450000|2022-05-17 18:34:10|1069.5|1067.5|1069.3|1067.3|1069.5|1067.8|1069|1067.3|1
1652812460000|2022-05-17 18:34:20|1069.5|1067.5|1068.5|1066.8|1069.5|1067.8|1068.5|1066.8|0
1652812470000|2022-05-17 18:34:30|1068.3|1066.5|1068.5|1066.8|1068.8|1066.8|1068.3|1066.5|8
1652812480000|2022-05-17 18:34:40|1068.8|1066.5|1068|1066|1068.8|1066.5|1067.5|1066|0
1652812490000|2022-05-17 18:34:50|1067.8||1068||1068||1067.8||0
1652812500000|2022-05-17 18:35:00|1067.8|1066.3|1068.3|1066.5|1068.3|1066.5|1067.5|1066.3|1
1652812510000|2022-05-17 18:35:10|1067.5|1066|1067.8|1066|1067.8|1066|1067.5|1065.8|1
1652812520000|2022-05-17 18:35:20|1068.8|1066.8|1069|1067|1069.3|1067.3|1068.8|1066.8|0
1652812530000|2022-05-17 18:35:30|1069.3|1067.3|1069|1067.3|1069.3|1067.5|1068.8|1067|5
1652812540000|2022-05-17 18:35:40|1069.3|1067.5|1068.5|1066.5|1069.3|1067.8|1068.5|1066.5|2
1652812550000|2022-05-17 18:35:50|1067.8|1066.3|1067.8|1066|1068|1066.3|1067.8|1066|12
1652812560000|2022-05-17 18:36:00|1067.5|1065.8|1067.8|1065.8|1067.8|1066|1067.3|1065.5|0
1652812570000|2022-05-17 18:36:10|1067.5|1065.5|1067|1065.5|1067.8|1065.8|1067|1065.5|1
1652812580000|2022-05-17 18:36:20|1067.3|1065.8|1067|1065.3|1067.5|1065.8|1067|1065.3|0
1652812590000|2022-05-17 18:36:30|1066.8|1065.5|1067.3|1065.5|1067.5|1065.5|1066.8|1065.3|0
1652812600000|2022-05-17 18:36:40|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.3|1065.5|0
1652812610000|2022-05-17 18:36:50|1067.3|1065.5|1067.5|1065.8|1067.5|1065.8|1067.3|1065.5|0
1652812620000|2022-05-17 18:37:00|1067.8|1066|1068|1066.3|1068.5|1066.8|1067.5|1065.8|1
1652812630000|2022-05-17 18:37:10|1068.3|1066.5|1068.8|1066.8|1068.8|1066.8|1068.3|1066.5|0
1652812640000|2022-05-17 18:37:20|1068.5|1066.5|1068.3|1066.5|1068.5|1066.8|1068.3|1066.5|17
1652812650000|2022-05-17 18:37:30|1068|1066.3|1067.5|1065.8|1068|1066.3|1067|1065.5|17
1652812660000|2022-05-17 18:37:40|1067.3|1065.5|1066.5|1065.3|1067.5|1065.8|1066.5|1065.3|12
1652812670000|2022-05-17 18:37:50|1066.3|1064.8|1066.8|1065|1066.8|1065|1066.3|1064.8|11
1652812680000|2022-05-17 18:38:00|1066.5|1064.8|1066.3|1064.3|1066.8|1064.8|1065.8|1064.3|8
1652812690000|2022-05-17 18:38:10|1066.5|1064.5|1066.5|1064.8|1066.5|1064.8|1066.5|1064.5|0
1652812700000|2022-05-17 18:38:20|1066.3|1064.5|1066.3|1064.5|1066.3|1064.8|1066.3|1064.5|0
1652812710000|2022-05-17 18:38:30|1066|1064.3|1065.5|1063.5|1066|1064.3|1065.3|1063.5|1
1652812720000|2022-05-17 18:38:40|1065.8|1064|1066|1064.3|1066.3|1064.5|1065.8|1064|1
1652812730000|2022-05-17 18:38:50|1065.8|1064|1066|1064|1066|1064.3|1065.5|1063.8|3
1652812740000|2022-05-17 18:39:00|1065.8|1064.3|1066|1064.3|1066|1064.3|1065.5|1064|0
1652812750000|2022-05-17 18:39:10|1065.8|1064|1065.8|1064|1065.8|1064.3|1065.8|1064|0
1652812760000|2022-05-17 18:39:20|||||||||4
1652812770000|2022-05-17 18:39:30|1065.5|1063.8|1065.5|1064|1065.8|1064|1065.5|1063.8|0
1652812780000|2022-05-17 18:39:40|1065.8|1063.5|1065.8|1063.8|1065.8|1064|1065.8|1063.5|0
1652812790000|2022-05-17 18:39:50|1065.5|1064|1066.3|1064.5|1066.5|1064.5|1065.5|1063.8|7
1652812800000|2022-05-17 18:40:00|1066.5|1064.8|1066|1064.3|1066.5|1064.8|1066|1064.3|0
1652812810000|2022-05-17 18:40:10|1066.3|1064.5|1067|1065.3|1067|1065.3|1066.3|1064.5|0
1652812820000|2022-05-17 18:40:20|1066.8|1065|1067|1065.3|1067.5|1066|1066.8|1065|0
1652812830000|2022-05-17 18:40:30|1066.8|1065|1067.3|1065.5|1067.3|1065.5|1066.8|1064.8|0
1652812840000|2022-05-17 18:40:40|1067|1065.3|1067.8|1066|1068.3|1066.3|1067|1065.3|0
1652812850000|2022-05-17 18:40:50|1067.5|1065.8|1067.5|1065.5|1067.8|1065.8|1067.5|1065.3|0
1652812860000|2022-05-17 18:41:00|1067.3|1065.3|1066.8|1065|1067.3|1065.3|1066.5|1065|1
1652812870000|2022-05-17 18:41:10|1066.5|1064.8|1066.3|1064.5|1066.5|1064.8|1066|1064.5|4
1652812880000|2022-05-17 18:41:20|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064.3|5
1652812890000|2022-05-17 18:41:30||1064.5||1064.3||1064.5||1064.3|0
1652812900000|2022-05-17 18:41:40|1066.5|1064.5|1066.5|1064.8|1066.5|1064.8|1066.5|1064.5|2
1652812910000|2022-05-17 18:41:50|1066.3|1064.5|1066.5|1064.8|1066.8|1065|1066.3|1064.5|1
1652812920000|2022-05-17 18:42:00|1066.8|1065|1066.5|1064.8|1066.8|1065|1066.5|1064.8|0
1652812930000|2022-05-17 18:42:10|1066.8|1064.5|1067.3|1065.5|1067.3|1065.5|1066.8|1064.5|1
1652812940000|2022-05-17 18:42:20|1067|1065.3|1067|1065.3|1067|1065.3|1067|1065|1
1652812950000|2022-05-17 18:42:30|1066.8|1065|1067.3|1065.5|1068|1066|1066.8|1065|8
1652812960000|2022-05-17 18:42:40|1067|1065.3|1067|1065.3|1067.3|1065.5|1067|1065.3|1
1652812970000|2022-05-17 18:42:50|1067.5|1065|1067.3|1065.5|1067.5|1065.8|1067.3|1065|1
1652812980000|2022-05-17 18:43:00|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|0
1652812990000|2022-05-17 18:43:10|1067.8|1065.5|1067.8|1065.8|1067.8|1065.8|1067.8|1065.5|0
1652813000000|2022-05-17 18:43:20|1067.5|1065.5|1067.5|1065.5|1067.5|1065.5|1067.5|1065.5|0
1652813020000|2022-05-17 18:43:40|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|0
1652813030000|2022-05-17 18:43:50|1067.5|1066.3|1068|1066.3|1068|1066.3|1067.5|1066|0
1652813040000|2022-05-17 18:44:00|1068.8|1066.8|1068.8|1067|1068.8|1067|1068.5|1066.8|0
1652813050000|2022-05-17 18:44:10|1069.3|1066.8|1069.3|1067.5|1069.3|1067.5|1069.3|1066.8|0
1652813060000|2022-05-17 18:44:20|1069|1067.3|1069.3|1067.5|1069.3|1067.5|1069|1067.3|0
1652813070000|2022-05-17 18:44:30|1068.8|1067|1068.5|1066.8|1068.8|1067|1068.5|1066.8|0
1652813090000|2022-05-17 18:44:50|1068.8|1067|1069|1067|1069|1067|1068.8|1067|0
1652813100000|2022-05-17 18:45:00|1069.3|1067.3|1068.8|1067.3|1069.3|1067.3|1068.8|1067.3|0
1652813110000|2022-05-17 18:45:10||1067||1067||1067||1067|0
1652813130000|2022-05-17 18:45:30|1069|1067.5|1069|1067.3|1069|1067.5|1068.8|1067.3|0
1652813140000|2022-05-17 18:45:40|1069.3|1067.5|1069.3|1067.3|1069.3|1067.5|1069|1067.3|1
1652813160000|2022-05-17 18:46:00||1067.5||1067.5||1067.5||1067.5|4
1652813170000|2022-05-17 18:46:10|1069|1067.3|1069|1067.3|1069|1067.3|1068.8|1067.3|0
1652813180000|2022-05-17 18:46:20|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|0
1652813190000|2022-05-17 18:46:30||1067.3||1067.3||1067.3||1067.3|0
1652813210000|2022-05-17 18:46:50|1069|1067|1068.8|1066.8|1069|1067|1068.8|1066.8|0
1652813220000|2022-05-17 18:47:00||1067||1067||1067||1067|0
1652813230000|2022-05-17 18:47:10|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067|0
1652813240000|2022-05-17 18:47:20|1069.8|1067.5|1069.8|1067.8|1069.8|1067.8|1069.8|1067.5|2
1652813250000|2022-05-17 18:47:30|1069.5|1067.5|1069.3|1067.5|1069.5|1067.5|1069.3|1067.5|0
1652813260000|2022-05-17 18:47:40|1069.5||1069.5||1069.5||1069.5||0
1652813270000|2022-05-17 18:47:50|1069.3|1067.8|1069.8|1067.8|1069.8|1068.3|1069.3|1067.8|1
1652813280000|2022-05-17 18:48:00|1069.5||1069.5||1069.5||1069.5||0
1652813290000|2022-05-17 18:48:10||1067.5||1067.5||1067.8||1067.5|1
1652813300000|2022-05-17 18:48:20||1067.8||1067.8||1067.8||1067.5|0
1652813310000|2022-05-17 18:48:30||1067.5||1067.5||1067.8||1067.5|0
1652813320000|2022-05-17 18:48:40|1069.3||1069.3||1069.3||1069.3||0
1652813330000|2022-05-17 18:48:50|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|0
1652813340000|2022-05-17 18:49:00||1067.5||1067.8||1068||1067.5|0
1652813350000|2022-05-17 18:49:10|1069.8|1068|1069.5|1067.3|1070|1068.3|1069.5|1067.3|8
1652813360000|2022-05-17 18:49:20|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|0
1652813370000|2022-05-17 18:49:30|1069.5|1067.8|1069.3|1067.5|1069.8|1068|1069|1067.3|2
1652813380000|2022-05-17 18:49:40|1069.5|1067.8|1069.8|1068.3|1069.8|1068.3|1069.5|1067.8|0
1652813390000|2022-05-17 18:49:50|1070|1068|1070|1068|1070.3|1068.3|1070|1068|1
1652813400000|2022-05-17 18:50:00|1069.8|1068.3|1070.5|1068.5|1070.8|1068.8|1069.8|1068.3|0
1652813410000|2022-05-17 18:50:10|1070.8|1068.8|1070.3|1068.3|1070.8|1068.8|1070.3|1068.3|0
1652813420000|2022-05-17 18:50:20|1070|1068|1069.8|1067.8|1070.3|1068.3|1069.8|1067.8|0
1652813430000|2022-05-17 18:50:30|1069.5|1067.5|1069|1067|1069.5|1067.5|1068.8|1066.8|0
1652813440000|2022-05-17 18:50:40|1068.8|1066.8|1068.5|1066.8|1069|1067|1068.5|1066.5|0
1652813450000|2022-05-17 18:50:50|1068.8||1069||1069||1068.8||0
1652813460000|2022-05-17 18:51:00|1068.8|1066.5|1068.5|1066.5|1068.8|1066.5|1068.5|1066.5|0
1652813470000|2022-05-17 18:51:10|1069|1066.8|1069.5|1067.3|1069.5|1067.3|1069|1066.8|6
1652813480000|2022-05-17 18:51:20|1069.3|1067|1068.8|1067|1069.3|1067|1068.8|1067|0
1652813490000|2022-05-17 18:51:30|1069|1067.3|1069.3|1067.3|1069.3|1067.3|1069|1067|0
1652813500000|2022-05-17 18:51:40||1067||1067.3||1067.3||1067|0
1652813510000|2022-05-17 18:51:50|1069|1067|1069.3|1067.3|1069.3|1067.5|1069|1067|1
1652813520000|2022-05-17 18:52:00|1069.5|1067.5|1069.8|1068|1069.8|1068|1069.5|1067.5|0
1652813530000|2022-05-17 18:52:10|1070||1069.8||1070||1069.8||0
1652813540000|2022-05-17 18:52:20|1070|1068.3|1070|1068.3|1070|1068.3|1070|1068|0
1652813550000|2022-05-17 18:52:30||1068||1068||1068||1068|0
1652813580000|2022-05-17 18:53:00|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|4
1652813590000|2022-05-17 18:53:10|1070|1068.3|1070|1068.3|1070|1068.3|1070|1068|1
1652813600000|2022-05-17 18:53:20||1068.5||1068||1068.5||1068|1
1652813610000|2022-05-17 18:53:30|1069.8|1067.8|1069.8|1067.8|1069.8|1068|1069.8|1067.8|0
1652813620000|2022-05-17 18:53:40|1069.5|1067.3|1069.3|1067.3|1069.5|1067.3|1069.3|1067.3|0
1652813640000|2022-05-17 18:54:00|1069|1067|1068.8|1066.8|1069|1067.3|1068.8|1066.8|0
1652813650000|2022-05-17 18:54:10|1069|1067.5|1069.5|1067.5|1069.8|1067.8|1069|1067.3|1
1652813660000|2022-05-17 18:54:20|1069.8|1067.8|1069.8|1067.5|1069.8|1068|1069.8|1067.5|0
1652813670000|2022-05-17 18:54:30|1069.5|1067.8|1069.5|1067.5|1069.8|1067.8|1069.5|1067.5|0
1652813690000|2022-05-17 18:54:50|1069.8|1067|1069|1067|1069.8|1067.3|1069|1067|0
1652813700000|2022-05-17 18:55:00|1069.3|1066.8|1069.3|1067.3|1069.3|1067.3|1068.8|1066.8|0
1652813710000|2022-05-17 18:55:10|1069|1066.8|1068.3|1066.3|1069|1067|1068.3|1066.3|0
1652813720000|2022-05-17 18:55:20|1068.5||1068.3||1068.5||1068.3||0
1652813730000|2022-05-17 18:55:30|1068||1068||1068||1068||0
1652813740000|2022-05-17 18:55:40|1067.5|1066|1067.8|1066|1067.8|1066|1067.5|1066|0
1652813750000|2022-05-17 18:55:50|1068|1066.3|1068|1066.3|1068|1066.3|1068|1066.3|0
1652813760000|2022-05-17 18:56:00|1068.3|1066.5|1068.3|1066.5|1069|1067|1068|1066.3|17
1652813770000|2022-05-17 18:56:10|1068.5|1066.8|1068.8|1067|1068.8|1067|1068.5|1066.8|0
1652813780000|2022-05-17 18:56:20|1069|1067.5|1069|1067.3|1069|1067.5|1069|1067.3|2
1652813790000|2022-05-17 18:56:30|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|1
1652813810000|2022-05-17 18:56:50|1069.5|1067.8|1069.8|1068|1069.8|1068|1069.5|1067.8|0
1652813820000|2022-05-17 18:57:00|1070.3|1068.3|1069.3|1067.5|1070.3|1068.3|1069.3|1067.5|0
1652813830000|2022-05-17 18:57:10||1067.8||1067.5||1067.8||1067.5|0
1652813840000|2022-05-17 18:57:20||1067.8||1067.5||1067.8||1067.5|0
1652813850000|2022-05-17 18:57:30|1069.5|1067.8|1069.3|1067.5|1069.8|1068|1069.3|1067.5|0
1652813860000|2022-05-17 18:57:40|||||||||1
1652813870000|2022-05-17 18:57:50|1069.5|1067.8|1069.8|1068.3|1069.8|1068.3|1069.5|1067.8|0
1652813880000|2022-05-17 18:58:00|1069.5|1068|1069.5|1067.8|1069.5|1068.3|1069.3|1067.5|2
1652813890000|2022-05-17 18:58:10|1069|1068|1068.3|1066.8|1069|1068|1068.3|1066.8|1
1652813900000|2022-05-17 18:58:20|1068.5|1066.5|1068.8|1066.5|1068.8|1066.8|1068.5|1066.5|0
1652813910000|2022-05-17 18:58:30|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|0
1652813940000|2022-05-17 18:59:00|1068.3||1068.8||1068.8||1068.3||0
1652813950000|2022-05-17 18:59:10||1067||1066.8||1067||1066.8|0
1652813960000|2022-05-17 18:59:20|1069|1067.3|1069|1067.3|1069|1067.5|1069|1067.3|5
1652813970000|2022-05-17 18:59:30||1067||1067||1067||1067|0
1652813980000|2022-05-17 18:59:40|1068.8|1067.5|1068.8|1067|1068.8|1067.5|1068.8|1067|0
1652813990000|2022-05-17 18:59:50|1069.5|1067.3|1069.5|1067.8|1069.5|1067.8|1069.5|1067.3|1
1652814000000|2022-05-17 19:00:00|1069.3|1067.5|1068.8|1067|1069.3|1067.5|1068.3|1066.5|0
1652814010000|2022-05-17 19:00:10|1069.3|1067.3|1069|1067.3|1069.3|1067.3|1069|1067.3|0
1652814020000|2022-05-17 19:00:20|1069.3|1067.5|1069|1067.3|1069.3|1067.5|1068.8|1067|0
1652814030000|2022-05-17 19:00:30|1068.8|1067|1069.3|1067.5|1069.3|1067.5|1068.8|1067|0
1652814040000|2022-05-17 19:00:40|1069|1067.3|1069|1067.3|1069|1067.3|1068.8|1067.3|0
1652814050000|2022-05-17 19:00:50|1069.3|1067.5|1068.8|1067|1069.3|1067.5|1068.8|1067|0
1652814060000|2022-05-17 19:01:00|1069|1067.3|1069|1067.3|1069.3|1067.5|1069|1067.3|3
1652814070000|2022-05-17 19:01:10|1069.3|1067.5|1069|1067.3|1069.3|1067.5|1069|1067.3|0
1652814080000|2022-05-17 19:01:20|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069|1067.3|0
1652814090000|2022-05-17 19:01:30||1067.8||1067.5||1067.8||1067.5|0
1652814100000|2022-05-17 19:01:40|1069|1067.3|1069|1067.5|1069|1067.5|1069|1067.3|0
1652814110000|2022-05-17 19:01:50|1069.3||1069.3||1069.3||1069.3||0
1652814120000|2022-05-17 19:02:00|1069|1067.3|1069.3|1067.3|1069.3|1067.3|1069|1067|2
1652814130000|2022-05-17 19:02:10|1069|1067|1069|1067|1069.3|1067.5|1069|1067|0
1652814140000|2022-05-17 19:02:20|1069.3|1067.3|1069|1067|1069.3|1067.5|1069|1067|0
1652814150000|2022-05-17 19:02:30|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|0
1652814160000|2022-05-17 19:02:40||1067.5||1067.3||1067.5||1067.3|0
1652814170000|2022-05-17 19:02:50|1069|1067|1069|1067|1069|1067|1069|1067|0
1652814190000|2022-05-17 19:03:10|1069.3||1069||1069.3||1069||0
1652814220000|2022-05-17 19:03:40|1069.3|1067.3|1069.3|1067.5|1069.3|1067.5|1069.3|1067.3|0
1652814230000|2022-05-17 19:03:50|1069.5|1067.3|1069.3|1067.3|1069.5|1067.5|1069.3|1067.3|1
1652814240000|2022-05-17 19:04:00|1069.5|1067.5|1069.8|1068|1069.8|1068|1069.5|1067.5|1
1652814250000|2022-05-17 19:04:10|1069.5|1068.3|1069.5|1067.8|1069.5|1068.3|1069.5|1067.8|0
1652814270000|2022-05-17 19:04:30||1067.5||1067.5||1067.5||1067.5|0
1652814280000|2022-05-17 19:04:40|1069.8|1067.8|1069.8|1068|1069.8|1068|1069.8|1067.8|0
1652814290000|2022-05-17 19:04:50|1069.5|1067.8|1069.8|1068|1069.8|1068|1069.5|1067.8|0
1652814300000|2022-05-17 19:05:00|1069.3|1067.5|1068.8|1067|1069.3|1067.5|1068.8|1067|0
1652814310000|2022-05-17 19:05:10|1069|1067.3|1068.8|1067.3|1069|1067.3|1068.8|1067|0
1652814320000|2022-05-17 19:05:20|1069|1067|1068.8|1067.3|1069|1067.3|1068.8|1067|0
1652814330000|2022-05-17 19:05:30||1067||1067.3||1067.3||1067|0
1652814340000|2022-05-17 19:05:40||1067||1067||1067.3||1067|0
1652814350000|2022-05-17 19:05:50|1069|1067.3|1068.8|1067|1069|1067.3|1068.8|1067|1
1652814360000|2022-05-17 19:06:00|1069||1069||1069||1069||0
1652814370000|2022-05-17 19:06:10|1068.8||1068.8||1068.8||1068.8||0
1652814380000|2022-05-17 19:06:20|1069.5|1067.5|1069.3|1067.5|1069.5|1067.5|1069.3|1067.5|1
1652814400000|2022-05-17 19:06:40||1067.8||1067.5||1067.8||1067.3|2
1652814410000|2022-05-17 19:06:50|1070|1067.8|1070|1068|1070|1068|1070|1067.8|1
1652814420000|2022-05-17 19:07:00|1069.8|1067.8|1069.8|1067.8|1069.8|1068|1069.8|1067.8|0
1652814430000|2022-05-17 19:07:10||1068||1067.8||1068||1067.8|0
1652814440000|2022-05-17 19:07:20||1068||1067.8||1068||1067.8|0
1652814450000|2022-05-17 19:07:30|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|0
1652814460000|2022-05-17 19:07:40|1069|1067|1069|1067|1069|1067|1069|1067|1
1652814470000|2022-05-17 19:07:50|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|2
1652814480000|2022-05-17 19:08:00||1067.5||1067.5||1067.5||1067.5|0
1652814490000|2022-05-17 19:08:10|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1067.8|1
1652814500000|2022-05-17 19:08:20|1070|1067.8|1070|1067.8|1070|1068.3|1070|1067.8|0
1652814510000|2022-05-17 19:08:30|1069.8|1068|1070|1068|1070|1068|1069.8|1067.8|0
1652814520000|2022-05-17 19:08:40|1070.5|1068.3|1070.3|1068|1070.5|1068.3|1070.3|1068|0
1652814530000|2022-05-17 19:08:50|1070||1070||1070||1070||0
1652814550000|2022-05-17 19:09:10|1070.3|1068.3|1070|1068|1070.3|1068.3|1070|1068|0
1652814560000|2022-05-17 19:09:20|1070.3|1068.3|1070.3|1068.3|1070.3|1068.5|1070|1068.3|1
1652814570000|2022-05-17 19:09:30||1068.5||1068.3||1068.5||1068.3|0
1652814580000|2022-05-17 19:09:40|1070.5|1068.5|1070.5|1068.3|1070.5|1068.5|1070.5|1068.3|0
1652814590000|2022-05-17 19:09:50|1070.3|1068|1070|1068|1070.3|1068|1070|1068|0
1652814600000|2022-05-17 19:10:00|1069.8|1067.8|1069.8|1067.8|1069.8|1068|1069.8|1067.8|0
1652814620000|2022-05-17 19:10:20||1068||1067.8||1068||1067.8|0
1652814630000|2022-05-17 19:10:30||1068||1068||1068||1068|0
1652814660000|2022-05-17 19:11:00|1070|1068.5|1070.3|1068.5|1070.3|1068.5|1070|1068.5|5
1652814670000|2022-05-17 19:11:10|1070.8|1068.8|1070.8|1069|1070.8|1069|1070.8|1068.5|0
1652814680000|2022-05-17 19:11:20|1070.5|1068.8|1070.3|1068.5|1070.5|1068.8|1070.3|1068.3|0
1652814690000|2022-05-17 19:11:30||1068.3||1068.5||1068.5||1068.3|0
1652814710000|2022-05-17 19:11:50|1070|1068.3|1070|1068.3|1070|1068.3|1070|1068.3|0
1652814720000|2022-05-17 19:12:00|1069.8||1070||1070||1069.8||0
1652814730000|2022-05-17 19:12:10|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070|1068.3|0
1652814740000|2022-05-17 19:12:20|1070|1068|1070|1068.3|1070|1068.3|1070|1068|0
1652814750000|2022-05-17 19:12:30|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1068|0
1652814760000|2022-05-17 19:12:40||1068.3||1068||1068.3||1068|0
1652814770000|2022-05-17 19:12:50|1070|1068.3|1069.5|1067.8|1070|1068.3|1069.5|1067.5|0
1652814790000|2022-05-17 19:13:10|1069.3|1068|1069.8|1068|1069.8|1068|1069.3|1068|0
1652814800000|2022-05-17 19:13:20|1069.5|1068.3|1069.5|1068|1069.8|1068.3|1069.5|1067.8|0
1652814810000|2022-05-17 19:13:30||1067.8||1067.8||1067.8||1067.8|0
1652814820000|2022-05-17 19:13:40|1069.3|1067.3|1069.5|1067.8|1069.5|1068|1069.3|1067.3|0
1652814830000|2022-05-17 19:13:50|1069.8|1068|1069.5|1067.5|1069.8|1068|1069.5|1067.5|0
1652814840000|2022-05-17 19:14:00||1067.8||1067.5||1067.8||1067.5|0
1652814850000|2022-05-17 19:14:10|1069.3|1067|1068.8|1067|1069.3|1067.5|1068.8|1067|0
1652814870000|2022-05-17 19:14:30||1066.8||1066.8||1067||1066.8|0
1652814880000|2022-05-17 19:14:40||1067||1067||1067||1066.8|0
1652814890000|2022-05-17 19:14:50|1069|1066.8|1068.8|1067|1069|1067.3|1068.8|1066.8|0
1652814900000|2022-05-17 19:15:00|1069|1066.8|1069|1067|1069|1067|1069|1066.8|0
1652814920000|2022-05-17 19:15:20|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|0
1652814930000|2022-05-17 19:15:30||1067.8||1067.5||1067.8||1067.5|0
1652814950000|2022-05-17 19:15:50|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|0
1652814960000|2022-05-17 19:16:00|1069|1067.3|1069|1067.3|1069|1067.3|1068.8|1067|0
1652814970000|2022-05-17 19:16:10|1068.8|1067|1069|1067|1069|1067|1068.8|1067|0
1652814980000|2022-05-17 19:16:20|1068.8||1068.8||1068.8||1068.8||0
1652814990000|2022-05-17 19:16:30|1069|1066.8|1068.3|1066.8|1069|1066.8|1068.3|1066.8|0
1652815000000|2022-05-17 19:16:40|1068.5||1068.5||1068.5||1068.5||0
1652815010000|2022-05-17 19:16:50|1068.8|1067|1068.8|1067|1068.8|1067|1068.8|1067|0
1652815020000|2022-05-17 19:17:00||1066.8||1066.8||1067||1066.8|0
1652815030000|2022-05-17 19:17:10|1069|1067|1069|1067|1069|1067|1069|1067|1
1652815040000|2022-05-17 19:17:20|1068.8||1069||1069||1068.8||0
1652815060000|2022-05-17 19:17:40|1069.3|1067.3|1069.3|1067.5|1069.3|1067.8|1069.3|1067.3|0
1652815090000|2022-05-17 19:18:10||1067.3||1067.3||1067.3||1067.3|0
1652815100000|2022-05-17 19:18:20||1067.5||1067.5||1067.5||1067.5|0
1652815120000|2022-05-17 19:18:40|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|0
1652815140000|2022-05-17 19:19:00|1068.8||1069||1069||1068.8||0
1652815160000|2022-05-17 19:19:20|1068.8|1067|1068.8|1067|1068.8|1067|1068.8|1067|0
1652815170000|2022-05-17 19:19:30|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|2
1652815180000|2022-05-17 19:19:40||1067||1067||1067||1067|0
1652815200000|2022-05-17 19:20:00|1068.8||1069||1069||1068.8||0
1652815220000|2022-05-17 19:20:20|1069.3|1067.3|1069.3|1067.8|1069.3|1067.8|1069.3|1067.3|1
1652815230000|2022-05-17 19:20:30|1069.8|1068|1069.5|1067.8|1069.8|1068|1069.5|1067.8|0
1652815250000|2022-05-17 19:20:50|1069.3|1067.5|1069.5|1067.8|1069.8|1068|1069.3|1067.5|0
1652815260000|2022-05-17 19:21:00|1069.8|1068|1069.5|1067.8|1069.8|1068|1069.5|1067.8|0
1652815270000|2022-05-17 19:21:10|1069.3|1067.3|1069.8|1068|1069.8|1068|1069.3|1067.3|0
1652815280000|2022-05-17 19:21:20|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|0
1652815300000|2022-05-17 19:21:40|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1068|0
1652815310000|2022-05-17 19:21:50|1070|1068.3|1070|1068.3|1070|1068.5|1070|1068.3|0
1652815320000|2022-05-17 19:22:00|1070.5|1068.5|1070.5|1068.8|1070.5|1069|1070.3|1068.3|0
1652815330000|2022-05-17 19:22:10|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|0
1652815350000|2022-05-17 19:22:30|1070.5|1068.8|1069.8|1068|1070.5|1068.8|1069.8|1068|0
1652815360000|2022-05-17 19:22:40|1070|1068.3|1070|1068|1070|1068.3|1070|1068|0
1652815370000|2022-05-17 19:22:50||1068.3||1068.3||1068.3||1068|0
1652815380000|2022-05-17 19:23:00|1069.8||1070||1070||1069.8||1
1652815400000|2022-05-17 19:23:20|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1068|0
1652815410000|2022-05-17 19:23:30|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|1
1652815420000|2022-05-17 19:23:40|1069|1067|1069.5|1067.8|1069.8|1068|1069|1067|0
1652815430000|2022-05-17 19:23:50|1070|1068|1069.8|1068|1070|1068|1069.8|1068|0
1652815440000|2022-05-17 19:24:00|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|0
1652815450000|2022-05-17 19:24:10|1069.3|1067.5|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|0
1652815460000|2022-05-17 19:24:20|1069.8|1068|1069.5|1067.8|1069.8|1068|1069.5|1067.8|0
1652815470000|2022-05-17 19:24:30|1069.3|1067.5|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|0
1652815490000|2022-05-17 19:24:50|1069|1067.3|1069.3|1067.8|1069.3|1067.8|1069|1067.3|0
1652815500000|2022-05-17 19:25:00|1069|1067.5|1069.3|1067.5|1069.3|1067.8|1069|1067.5|0
1652815510000|2022-05-17 19:25:10|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|0
1652815520000|2022-05-17 19:25:20|1069.3|1068|1069.5|1067.8|1069.8|1068|1069.3|1067.8|0
1652815530000|2022-05-17 19:25:30|||||||||1
1652815540000|2022-05-17 19:25:40|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1068|0
1652815560000|2022-05-17 19:26:00|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|0
1652815570000|2022-05-17 19:26:10|1069.3|1067.5|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|0
1652815590000|2022-05-17 19:26:30|1069.3|1067.5|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|0
1652815600000|2022-05-17 19:26:40|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1068|0
1652815620000|2022-05-17 19:27:00|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|0
1652815640000|2022-05-17 19:27:20|1069.3|1067.5|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|0
1652815670000|2022-05-17 19:27:50|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|0
1652815680000|2022-05-17 19:28:00|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|0
1652815690000|2022-05-17 19:28:10|1069|1067|1069|1067|1069|1067|1069|1067|0
1652815710000|2022-05-17 19:28:30|1069.3|1066.8|1069.5|1067.5|1069.5|1067.5|1069.3|1066.8|4
1652815720000|2022-05-17 19:28:40|1069.3|1067.8|1069.5|1067.5|1069.5|1067.8|1069.3|1067.5|0
1652815730000|2022-05-17 19:28:50|1069.8|1067.8|1069.3|1067.3|1069.8|1068|1069.3|1067.3|0
1652815740000|2022-05-17 19:29:00|1069|1066.8|1069.3|1066.8|1069.3|1066.8|1069|1066.8|0
1652815750000|2022-05-17 19:29:10|1069|1067.5|1069.5|1067.5|1069.8|1067.5|1069|1067.5|0
1652815760000|2022-05-17 19:29:20||1067.3||1067.3||1067.3||1067.3|0
1652815770000|2022-05-17 19:29:30||1067.5||1067.5||1067.5||1067.5|0
1652815790000|2022-05-17 19:29:50|1069.3|1067.3|1069.3|1067.3|1069.5|1067.3|1069.3|1067.3|0
1652815800000|2022-05-17 19:30:00||1066.8||1066.8||1066.8||1066.8|0
1652815830000|2022-05-17 19:30:30|1069|1067|1069|1067|1069|1067|1069|1067|0
1652815870000|2022-05-17 19:31:10|1069.5|1067.3|1069.5|1067.5|1069.5|1067.5|1069.5|1067.3|0
1652815890000|2022-05-17 19:31:30|1069.3|1067.3|1069|1067|1069.3|1067.3|1069|1067|0
1652815900000|2022-05-17 19:31:40|1069.3|1067.3|1069.3|1067.3|1069.3|1067.3|1069|1067.3|0
1652815910000|2022-05-17 19:31:50|1069||1069||1069||1069||0
1652815920000|2022-05-17 19:32:00||1067||1067||1067||1067|0
1652815930000|2022-05-17 19:32:10||1066.8||1066.8||1066.8||1066.8|0
1652815980000|2022-05-17 19:33:00|1069.3||1069.5||1069.5||1069.3||1
1652815990000|2022-05-17 19:33:10|1069.3||1069.5||1069.5||1069.3||0
1652816000000|2022-05-17 19:33:20|1069.3|1067.3|1069.3|1067.5|1069.5|1067.5|1069.3|1067.3|0
1652816010000|2022-05-17 19:33:30|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.5|0
1652816020000|2022-05-17 19:33:40|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|0
1652816030000|2022-05-17 19:33:50|1069|1067.3|1069|1066.8|1069|1067.3|1069|1066.8|0
1652816040000|2022-05-17 19:34:00|1068.8||1069||1069||1068.8||0
1652816060000|2022-05-17 19:34:20|1068.8||1068.8||1069||1068.8||0
1652816070000|2022-05-17 19:34:30|1069||1068.8||1069||1068.8||0
1652816080000|2022-05-17 19:34:40|1069|1067|1068.5|1066.8|1069|1067|1068.5|1066.8|1
1652816100000|2022-05-17 19:35:00|1068.8|1066.5|1068.5|1066.5|1068.8|1066.5|1068.3|1066.5|1
1652816110000|2022-05-17 19:35:10|1068.8|1066.8|1068.3|1066.5|1068.8|1066.8|1068.3|1066.5|0
1652816130000|2022-05-17 19:35:30|1068|1066.3|1068.3|1066.5|1068.3|1066.5|1068|1066.3|0
1652816150000|2022-05-17 19:35:50|1068||1068.3||1068.3||1068||0
1652816170000|2022-05-17 19:36:10|1068.5|1066.8|1069|1066.8|1069|1066.8|1068.5|1066.8|0
1652816180000|2022-05-17 19:36:20|1068.8||1068.8||1068.8||1068.8||0
1652816190000|2022-05-17 19:36:30|1069||1069||1069||1069||0
1652816200000|2022-05-17 19:36:40|1068.8||1068.8||1069||1068.8||0
1652816210000|2022-05-17 19:36:50|1069||1069||1069||1068.8||0
1652816220000|2022-05-17 19:37:00|1068.8||1069||1069||1068.8||0
1652816230000|2022-05-17 19:37:10|1068.8||1068.8||1068.8||1068.8||0
1652816240000|2022-05-17 19:37:20|1068.5||1068.5||1068.5||1068.5||0
1652816250000|2022-05-17 19:37:30|1068.8||1068.8||1068.8||1068.8||0
1652816260000|2022-05-17 19:37:40|1068.5||1069||1069||1068.5||0
1652816270000|2022-05-17 19:37:50|1068.8||1068.8||1068.8||1068.5||0
1652816280000|2022-05-17 19:38:00|1068.5||1069||1069||1068.5||0
1652816290000|2022-05-17 19:38:10|1068.5||1068.5||1068.8||1068.5||0
1652816300000|2022-05-17 19:38:20|1068.8||1068.5||1068.8||1068.5||0
1652816310000|2022-05-17 19:38:30|1068.8||1068.8||1068.8||1068.5||0
1652816320000|2022-05-17 19:38:40|1068.5||1068.5||1068.8||1068.5||0
1652816330000|2022-05-17 19:38:50|1068.8||1068.5||1068.8||1068.5||0
1652816340000|2022-05-17 19:39:00|1068.8|1067|1068.3|1066.8|1068.8|1067|1068.3|1066.8|3
1652816350000|2022-05-17 19:39:10|1068.5||1068.3||1068.5||1068.3||0
1652816360000|2022-05-17 19:39:20|1067.8|1065.8|1068|1066|1068|1066|1067.8|1065.8|1
1652816370000|2022-05-17 19:39:30|1067.8|1065.8|1067.8|1065.8|1067.8|1066|1067.5|1065.8|1
1652816380000|2022-05-17 19:39:40|1067.5||1067.5||1067.5||1067.5||1
1652816390000|2022-05-17 19:39:50|1067.8||1067.8||1067.8||1067.5||0
1652816400000|2022-05-17 19:40:00|1067.5||1067.5||1067.5||1067.5||0
1652816410000|2022-05-17 19:40:10|1067.8||1067.8||1067.8||1067.8||1
1652816430000|2022-05-17 19:40:30|1067.5|1065.5|1067.5|1065.8|1067.5|1065.8|1067.5|1065.5|2
1652816440000|2022-05-17 19:40:40|||||||||1
1652816480000|2022-05-17 19:41:20|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|0
1652816490000|2022-05-17 19:41:30|1067|1065.8|1067.5|1065.8|1067.5|1065.8|1067|1065.8|17
1652816500000|2022-05-17 19:41:40|1067.3|1065.5|1067.3|1065.5|1067.3|1065.8|1067.3|1065.5|0
1652816510000|2022-05-17 19:41:50|1067.5|1065.8|1067.5|1065.5|1067.5|1065.8|1067.3|1065.5|0
1652816520000|2022-05-17 19:42:00||1065.8||1065.8||1065.8||1065.8|0
1652816530000|2022-05-17 19:42:10|1067.8||1067.5||1067.8||1067.5||0
1652816540000|2022-05-17 19:42:20|1067.8||1067.5||1067.8||1067.5||0
1652816570000|2022-05-17 19:42:50|1067.8|1066|1067.8|1066|1067.8|1066|1067.8|1066|0
1652816600000|2022-05-17 19:43:20|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|0
1652816610000|2022-05-17 19:43:30|1067.8|1065.5|1067.3|1065.5|1067.8|1065.8|1067.3|1065.5|1
1652816640000|2022-05-17 19:44:00||1065.8||1065.8||1065.8||1065.5|2
1652816650000|2022-05-17 19:44:10|1067.5|1065.5|1067.5|1065.8|1067.5|1066|1067.5|1065.5|3
1652816670000|2022-05-17 19:44:30|1067.3|1065.5|1067.3|1065.8|1067.3|1065.8|1067.3|1065.5|1
1652816680000|2022-05-17 19:44:40|1067.5|1065.5|1067.5|1066|1067.5|1066|1067.5|1065.5|1
1652816690000|2022-05-17 19:44:50|1067.8|1065.8|1067.5|1065.8|1067.8|1066|1067.5|1065.8|0
1652816700000|2022-05-17 19:45:00|1067.3|1066|1067.3|1065.8|1067.3|1066|1067.3|1065.5|0
1652816710000|2022-05-17 19:45:10|1068||1067.5||1068||1067.5||0
1652816720000|2022-05-17 19:45:20|1067.8||1067.5||1067.8||1067.5||0
1652816730000|2022-05-17 19:45:30||1065.5||1065.8||1065.8||1065.5|0
1652816740000|2022-05-17 19:45:40||1065.5||1065.8||1065.8||1065.5|0
1652816750000|2022-05-17 19:45:50|1067.8||1067.5||1067.8||1067.5||0
1652816760000|2022-05-17 19:46:00|1067.8||1067.5||1067.8||1067.5||0
1652816770000|2022-05-17 19:46:10|1067.8||1067.5||1067.8||1067.5||0
1652816780000|2022-05-17 19:46:20|1067.8||1067.8||1067.8||1067.5||0
1652816790000|2022-05-17 19:46:30|1067.5|1066|1067.5|1065.8|1067.8|1066|1067.5|1065.8|0
1652816810000|2022-05-17 19:46:50|1067|1065.5|1066.8|1065|1067|1065.5|1066.8|1065|0
1652816820000|2022-05-17 19:47:00|1067|1064.8|1066.5|1064.8|1067|1065|1066.5|1064.8|1
1652816840000|2022-05-17 19:47:20|||||||||123
1652816850000|2022-05-17 19:47:30|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1
1652816860000|2022-05-17 19:47:40|1065.5|1063.8|1066|1064|1066.3|1064|1065.5|1063.8|15
1652816870000|2022-05-17 19:47:50|1065.8|1063.8|1065.8|1063.8|1066|1064|1065.8|1063.8|0
1652816880000|2022-05-17 19:48:00|1066|1063.5|1065.8|1063.8|1066|1063.8|1065.5|1063.5|2
1652816890000|2022-05-17 19:48:10|1065.5|1063.5|1065.8|1064|1065.8|1064|1065.5|1063.5|0
1652816900000|2022-05-17 19:48:20|1065.5|1063.8|1065.5|1063.5|1065.8|1064|1065.3|1063.3|12
1652816910000|2022-05-17 19:48:30|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|1065.5|1063.5|0
1652816920000|2022-05-17 19:48:40|1065.5|1063.5|1065.5|1063.8|1065.8|1063.8|1065.5|1063.5|1
1652816930000|2022-05-17 19:48:50|1065.8|1063.5|1065.8|1063.8|1065.8|1063.8|1065.5|1063.5|0
1652816940000|2022-05-17 19:49:00|1066|1064|1066|1064|1066.3|1064|1065.8|1063.8|0
1652816950000|2022-05-17 19:49:10|1065.8|1064.3|1066.3|1064.3|1066.3|1064.3|1065.5|1063.8|0
1652816960000|2022-05-17 19:49:20|1066.5|1064|1066|1064|1066.5|1064.5|1066|1064|2
1652816970000|2022-05-17 19:49:30|1065.5|1063.8|1065.5|1063.5|1065.8|1063.8|1065.5|1063.5|0
1652816980000|2022-05-17 19:49:40|1065.8|1063.8|1065.5|1063.5|1065.8|1063.8|1065.5|1063.5|0
1652816990000|2022-05-17 19:49:50||1063.8||1063.8||1063.8||1063.5|0
1652817000000|2022-05-17 19:50:00|1065.8|1063.5|1066.5|1064.5|1066.5|1064.5|1065.5|1063.5|3
1652817010000|2022-05-17 19:50:10|1066.3|1064.3|1066|1064|1066.5|1064.3|1066|1063.8|0
1652817020000|2022-05-17 19:50:20||1063.8||1063.8||1063.8||1063.8|0
1652817030000|2022-05-17 19:50:30|1066.3|1064|1066|1064|1066.3|1064|1066|1063.8|0
1652817040000|2022-05-17 19:50:40|1066.3|1064.3|1066.3|1064|1066.5|1064.5|1066.3|1064|0
1652817050000|2022-05-17 19:50:50|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|16
1652817060000|2022-05-17 19:51:00|1067.3||1066.8||1067.3||1066.8||0
1652817070000|2022-05-17 19:51:10|1066.5||1067||1067||1066.5||13
1652817080000|2022-05-17 19:51:20|1066.8||1067||1067||1066.8||0
1652817090000|2022-05-17 19:51:30|1066.8||1066.8||1067||1066.8||0
1652817110000|2022-05-17 19:51:50|1066.5||1066.8||1066.8||1066.5||8
1652817120000|2022-05-17 19:52:00|1066.5||1066.5||1066.5||1066.5||8
1652817130000|2022-05-17 19:52:10|1066.8||1066.5||1066.8||1066.5||1
1652817140000|2022-05-17 19:52:20|1066.8||1066.8||1066.8||1066.5||0
1652817150000|2022-05-17 19:52:30|1067||1066.8||1067||1066.8||1
1652817160000|2022-05-17 19:52:40|1067||1066.8||1067||1066.8||6
1652817170000|2022-05-17 19:52:50|1067.3||1067||1067.3||1066.8||0
1652817180000|2022-05-17 19:53:00|1066.8||1066.8||1067||1066.5||4
1652817190000|2022-05-17 19:53:10|1067||1067||1067||1067||3
1652817200000|2022-05-17 19:53:20|1066.8||1066.8||1066.8||1066.8||0
1652817210000|2022-05-17 19:53:30|1067||1067||1067||1067||1
1652817220000|2022-05-17 19:53:40|1066.8||1067||1067||1066.8||1
1652817240000|2022-05-17 19:54:00|1066.8||1067||1067||1066.8||0
1652817250000|2022-05-17 19:54:10|1066.8|1063.8|1066.3|1063.5|1067|1064|1066.3|1063.3|23
1652817260000|2022-05-17 19:54:20|1066|1063.3|1066|1063.5|1066|1063.5|1066|1063.3|1
1652817270000|2022-05-17 19:54:30|1065.8|1063.3|1065.5|1063.5|1065.8|1063.5|1065.5|1063.3|1
1652817280000|2022-05-17 19:54:40||1063.3||1063.3||1063.5||1063.3|0
1652817290000|2022-05-17 19:54:50|1065.8|1063.5|1065.8|1063.3|1065.8|1063.5|1065.8|1063.3|0
1652817300000|2022-05-17 19:55:00|1066|1063.5|1066|1063.8|1066|1063.8|1066|1063.5|0
1652817310000|2022-05-17 19:55:10||1063.5||1063.8||1063.8||1063.5|0
1652817320000|2022-05-17 19:55:20|1065.8|1063.5|1065.5|1063.3|1065.8|1063.5|1065.5|1063.3|1
1652817340000|2022-05-17 19:55:40||1063.5||1063.3||1063.5||1063.3|0
1652817350000|2022-05-17 19:55:50||1063.5||1063.5||1063.5||1063.5|1
1652817360000|2022-05-17 19:56:00|1066|1063.8|1066.5|1064.3|1066.5|1064.3|1066|1063.5|1
1652817380000|2022-05-17 19:56:20||1064.5||1064.5||1064.5||1064.3|0
1652817390000|2022-05-17 19:56:30|1066.3|1063.8|1066.3|1063.8|1066.3|1063.8|1066.3|1063.8|0
1652817400000|2022-05-17 19:56:40|1066|1063.5|1066|1063.5|1066|1063.8|1066|1063.5|0
1652817410000|2022-05-17 19:56:50|1066.3|1063.3|1066.5|1064|1066.5|1064|1066.3|1063.3|6
1652817420000|2022-05-17 19:57:00|1066.3|1063.8|1066.3|1063.8|1066.5|1063.8|1066|1063.8|0
1652817430000|2022-05-17 19:57:10|1066||1066.3||1066.5||1066||0
1652817440000|2022-05-17 19:57:20|1066||1066.3||1066.3||1066||0
1652817450000|2022-05-17 19:57:30|1066||1066||1066.3||1066||0
1652817460000|2022-05-17 19:57:40||1064||1063.8||1064||1063.8|0
1652817470000|2022-05-17 19:57:50||1064||1063.8||1064||1063.8|0
1652817480000|2022-05-17 19:58:00|1066.3|1064|1066.3|1064.3|1066.3|1064.3|1066.3|1064|0
1652817490000|2022-05-17 19:58:10|1066|1064|1066|1064|1066|1064|1066|1064|0
1652817500000|2022-05-17 19:58:20|1065.8|1063.8|1065.8|1063.3|1065.8|1063.8|1065.8|1063.3|1
1652817510000|2022-05-17 19:58:30|1065.5|1063|1067|1065|1067|1065|1065.5|1063|8
1652817530000|2022-05-17 19:58:50|1066.8||1067.5||1067.5||1066.8||1
1652817540000|2022-05-17 19:59:00|1067.3||1067.3||1067.3||1067.3||1
1652817550000|2022-05-17 19:59:10|1067.8|1065.3|1067.5|1065.3|1067.8|1065.3|1067.3|1065|0
1652817560000|2022-05-17 19:59:20|1067.3|1065|1067.3|1065|1067.5|1065|1067|1065|0
1652817570000|2022-05-17 19:59:30|1067.5||1067.5||1067.5||1067.3||0
1652817580000|2022-05-17 19:59:40|1067.3||1067.5||1067.5||1067.3||0
1652817590000|2022-05-17 19:59:50|1067.8|1065.3|1068|1066|1068|1066|1067.8|1065.3|0
1652817600000|2022-05-17 20:00:00|1068.3|1066.3|1068|1066|1068.3|1066.5|1067.8|1066|2
1652817610000|2022-05-17 20:00:10|1067.8||1067.8||1067.8||1067.8||0
1652817620000|2022-05-17 20:00:20|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|2
1652817640000|2022-05-17 20:00:40|1067.3||1067.3||1067.3||1067.3||0
1652817660000|2022-05-17 20:01:00|1067|1065.5|1067.3|1065.5|1067.5|1065.5|1067|1065.5|6
1652817670000|2022-05-17 20:01:10|1067.5||1067.5||1067.5||1067.5||0
1652817680000|2022-05-17 20:01:20|1067.3||1067.3||1067.3||1067.3||0
1652817690000|2022-05-17 20:01:30|||||||||1
1652817700000|2022-05-17 20:01:40|1066.8|1064.8|1066.5|1064.5|1066.8|1064.8|1066.5|1064.5|4
1652817720000|2022-05-17 20:02:00|1066.3|1064.3|1066|1064|1066.3|1064.3|1066|1064|0
1652817730000|2022-05-17 20:02:10|1065.8||1065.8||1065.8||1065.8||0
1652817740000|2022-05-17 20:02:20|1066.5|1064.3|1066.3|1064|1066.5|1064.3|1066.3|1064|1
1652817750000|2022-05-17 20:02:30|1066|1064.3|1066|1064|1066|1064.3|1066|1064|0
1652817760000|2022-05-17 20:02:40|1065.8|1064.3|1065.8|1064|1065.8|1064.3|1065.8|1063.8|0
1652817770000|2022-05-17 20:02:50||1063.8||1064||1064||1063.8|0
1652817780000|2022-05-17 20:03:00|1066|1063.8|1066.3|1064.5|1066.3|1064.5|1066|1063.8|16
1652817790000|2022-05-17 20:03:10||1064.3||1064.3||1064.3||1064.3|0
1652817800000|2022-05-17 20:03:20||1064||1064.3||1064.3||1064|0
1652817830000|2022-05-17 20:03:50||1064||1064||1064||1064|0
1652817840000|2022-05-17 20:04:00||1064.3||1064||1064.3||1064|0
1652817890000|2022-05-17 20:04:50||1064.3||1064||1064.3||1064|0
1652817900000|2022-05-17 20:05:00|1066.8|1064.3|1066.8|1064.3|1066.8|1064.3|1066.8|1064|2
1652817910000|2022-05-17 20:05:10|1067|1064.8|1067|1064.5|1067|1064.8|1066.8|1064.3|4
1652817920000|2022-05-17 20:05:20|1066.8||1067||1067||1066.8||0
1652817930000|2022-05-17 20:05:30|1066.8||1066.8||1066.8||1066.8||0
1652817940000|2022-05-17 20:05:40||1064.8||1065||1065||1064.8|0
1652817950000|2022-05-17 20:05:50||1065.3||1065||1065.3||1065|36
1652817960000|2022-05-17 20:06:00|1067.3||1067.3||1067.3||1067.3||1
1652817970000|2022-05-17 20:06:10|1067|1064.8|1067|1064.8|1067|1065|1067|1064.8|0
1652817980000|2022-05-17 20:06:20||1065||1065||1065||1065|0
1652818030000|2022-05-17 20:07:10|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|1066.8|1064.5|2
1652818050000|2022-05-17 20:07:30|1067|1065|1067|1065.3|1067|1065.3|1067|1065|0
1652818060000|2022-05-17 20:07:40||1065||1065||1065||1065|0
1652818070000|2022-05-17 20:07:50|1067.5|1065.5|1067.5|1065.5|1067.5|1065.5|1067.5|1065.5|0
1652818080000|2022-05-17 20:08:00|1067.3|1065.3|1067.3|1065|1067.3|1065.5|1067.3|1065|0
1652818090000|2022-05-17 20:08:10|1067|1065.3|1067|1065.3|1067|1065.3|1067|1065|0
1652818100000|2022-05-17 20:08:20||1065||1065||1065||1065|0
1652818110000|2022-05-17 20:08:30||1065.3||1065.3||1065.3||1065.3|0
1652818120000|2022-05-17 20:08:40|1067.3||1067.3||1067.3||1067.3||0
1652818130000|2022-05-17 20:08:50|1067.5|1065.5|1067.5|1065.5|1067.5|1065.5|1067.5|1065.5|0
1652818140000|2022-05-17 20:09:00||1065.8||1065.8||1065.8||1065.8|0
1652818150000|2022-05-17 20:09:10|1067|1065.5|1067|1065.3|1067|1065.5|1067|1065.3|0
1652818170000|2022-05-17 20:09:30||1065.5||1065.5||1065.5||1065.5|0
1652818180000|2022-05-17 20:09:40||1065.3||1065.3||1065.3||1065.3|0
1652818190000|2022-05-17 20:09:50||1065.5||1065.5||1065.5||1065.5|0
1652818220000|2022-05-17 20:10:20||1065.3||1065.5||1065.5||1065.3|0
1652818240000|2022-05-17 20:10:40|1067.3|1065.3|1067.5|1065.3|1067.5|1065.5|1067.3|1065.3|3
1652818250000|2022-05-17 20:10:50|1067.3||1067.3||1067.5||1067.3||0
1652818260000|2022-05-17 20:11:00|1067.5||1067.3||1067.5||1067.3||0
1652818290000|2022-05-17 20:11:30|||||||||1
1652818300000|2022-05-17 20:11:40||1065||1065||1065||1065|0
1652818310000|2022-05-17 20:11:50||1065.3||1065||1065.3||1065|0
1652818320000|2022-05-17 20:12:00||1065.3||1065.3||1065.3||1065|0
1652818330000|2022-05-17 20:12:10||1065||1065||1065||1065|0
1652818340000|2022-05-17 20:12:20|1067|1064.8|1067|1065|1067|1065|1066.8|1064.8|0
1652818350000|2022-05-17 20:12:30||1064.8||1064.8||1064.8||1064.8|0
1652818360000|2022-05-17 20:12:40|1066.8||1066.8||1066.8||1066.8||0
1652818380000|2022-05-17 20:13:00|1067|1065|1067|1065|1067|1065|1067|1065|0
1652818400000|2022-05-17 20:13:20|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|0
1652818410000|2022-05-17 20:13:30|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1064.8|0
1652818420000|2022-05-17 20:13:40||1064.8||1065||1065||1064.8|0
1652818430000|2022-05-17 20:13:50||1064.8||1064.5||1064.8||1064.5|0
1652818440000|2022-05-17 20:14:00||1064.8||1064.8||1064.8||1064.8|0
1652818450000|2022-05-17 20:14:10|1066.8|1065|1066.5|1064.8|1066.8|1065|1066.5|1064.8|1
1652818460000|2022-05-17 20:14:20|1066.3|1065|1066.5|1065|1066.5|1065|1066.3|1064.5|0
1652818470000|2022-05-17 20:14:30|1067|1065.3|1067|1065.3|1067|1065.3|1066.8|1065|1
1652818480000|2022-05-17 20:14:40|1066.8|1065|1066.8|1065|1066.8|1065.3|1066.8|1064.8|1
1652818490000|2022-05-17 20:14:50|1067||1067||1067||1067||0
1652818500000|2022-05-17 20:15:00|1066.8|1064.8|1066.8|1065|1066.8|1065|1066.8|1064.8|0
1652818510000|2022-05-17 20:15:10||1064.8||1065||1065||1064.5|0
1652818530000|2022-05-17 20:15:30|1066.5|1064.8|1066.8|1065|1066.8|1065|1066.5|1064.8|0
1652818540000|2022-05-17 20:15:40|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|0
1652818560000|2022-05-17 20:16:00|1066.8||1066.8||1066.8||1066.5||0
1652818570000|2022-05-17 20:16:10|1066.5|1064.5|1066.5|1064.8|1066.5|1064.8|1066.5|1064.5|0
1652818580000|2022-05-17 20:16:20|1066.8||1066.8||1066.8||1066.8||0
1652818590000|2022-05-17 20:16:30||1065||1065||1065||1064.8|0
1652818610000|2022-05-17 20:16:50|1066.5|1064.3|1065.8|1063.8|1066.5|1064.3|1065.8|1063.8|7
1652818620000|2022-05-17 20:17:00||1064||1064||1064||1064|0
1652818630000|2022-05-17 20:17:10|1066||1066||1066||1066||0
1652818640000|2022-05-17 20:17:20||1064.3||1064.3||1064.3||1064.3|0
1652818660000|2022-05-17 20:17:40|1066.3|1064.5|1066.3|1064|1066.3|1064.5|1066.3|1064|0
1652818690000|2022-05-17 20:18:10|1066||1066||1066||1066||0
1652818700000|2022-05-17 20:18:20|1066.3||1066||1066.3||1066||0
1652818720000|2022-05-17 20:18:40|1066.5||1066.3||1066.5||1066.3||0
1652818730000|2022-05-17 20:18:50|1066.5||1066.5||1066.5||1066.5||0
1652818770000|2022-05-17 20:19:30|1066.3|1064.3|1066.5|1064.3|1066.5|1064.3|1066.3|1064.3|0
1652818790000|2022-05-17 20:19:50||1064||1064.3||1064.3||1064|0
1652818810000|2022-05-17 20:20:10|1066.3|1064|1066.3|1064|1066.3|1064|1066.3|1064|0
1652818830000|2022-05-17 20:20:30|1066.5||1066.3||1066.5||1066.3||0
1652818840000|2022-05-17 20:20:40|1066.5||1066.5||1066.5||1066.5||0
1652818850000|2022-05-17 20:20:50|1066.3||1066.3||1066.3||1066.3||0
1652818880000|2022-05-17 20:21:20|1066.8|1064.3|1067|1065|1067.3|1065|1066.5|1064.3|1
1652818890000|2022-05-17 20:21:30|1067.3||1067.3||1067.3||1067.3||0
1652818920000|2022-05-17 20:22:00|1067.5|1065.3|1067.3|1065.3|1067.5|1065.3|1067.3|1065.3|0
1652818940000|2022-05-17 20:22:20||1064.8||1065||1065||1064.8|0
1652818960000|2022-05-17 20:22:40|1067.5|1065.3|1067.3|1065.3|1067.5|1065.3|1067.3|1065.3|0
1652818970000|2022-05-17 20:22:50||1064.8||1064.8||1064.8||1064.8|0
1652818980000|2022-05-17 20:23:00|1067||1067||1067||1067||0
1652818990000|2022-05-17 20:23:10|1067.3|1065|1067.3|1065.3|1067.3|1065.3|1067.3|1065|0
1652819000000|2022-05-17 20:23:20|1067|1065|1067|1065|1067|1065|1067|1064.8|0
1652819020000|2022-05-17 20:23:40|1067.3|1064.8|1067|1065|1067.3|1065|1067|1064.8|0
1652819030000|2022-05-17 20:23:50|1067.3|1064.8|1067|1065|1067.3|1065|1067|1064.8|0
1652819040000|2022-05-17 20:24:00||1064.8||1064.8||1064.8||1064.8|0
1652819050000|2022-05-17 20:24:10||1065||1065||1065||1064.8|0
1652819060000|2022-05-17 20:24:20||1064.8||1065||1065||1064.8|0
1652819070000|2022-05-17 20:24:30||1064.8||1064.8||1065||1064.8|0
1652819080000|2022-05-17 20:24:40|1067.3||1067||1067.3||1067||0
1652819090000|2022-05-17 20:24:50|1067.3|1065|1067.3|1065|1067.3|1065|1067.3|1065|0
1652819110000|2022-05-17 20:25:10|1067.5||1067.5||1067.5||1067.5||0
1652819120000|2022-05-17 20:25:20|1067.3||1067.3||1067.5||1067.3||0
1652819130000|2022-05-17 20:25:30|1067.5||1067.5||1067.5||1067.5||0
1652819150000|2022-05-17 20:25:50|1067.3|1064.8|1067.3|1065|1067.3|1065|1067.3|1064.8|0
1652819210000|2022-05-17 20:26:50|1067|1064.5|1067|1064.8|1067|1064.8|1067|1064.5|0
1652819230000|2022-05-17 20:27:10|1066.5|1063.5|1066|1063.5|1066.5|1063.5|1065.8|1063.3|2
1652819240000|2022-05-17 20:27:20|1066.3||1066.3||1066.3||1066.3||0
1652819270000|2022-05-17 20:27:50|1066.8|1063.8|1066.8|1064|1066.8|1064|1066.8|1063.8|0
1652819280000|2022-05-17 20:28:00||1063.8||1063.8||1063.8||1063.8|0
1652819290000|2022-05-17 20:28:10|1067.3|1063.5|1067|1063.5|1067.3|1063.8|1067|1063.5|1
1652819310000|2022-05-17 20:28:30|1066.8|1063.3|1066.8|1063.3|1066.8|1063.3|1066.8|1063.3|0
1652819320000|2022-05-17 20:28:40||1063.5||1063.3||1063.5||1063.3|0
1652819340000|2022-05-17 20:29:00|1066.5|1063.5|1066.5|1063.5|1066.5|1063.5|1066.5|1063.3|0
1652819350000|2022-05-17 20:29:10||1063.8||1063.8||1063.8||1063.5|0
1652819360000|2022-05-17 20:29:20|1066.8|1063.5|1067.3|1063.5|1067.3|1063.8|1066.8|1063.5|0
1652819370000|2022-05-17 20:29:30||1063.3||1063.5||1063.5||1063.3|0
1652819380000|2022-05-17 20:29:40|1067.8||1067.8||1067.8||1067.8||0
1652819390000|2022-05-17 20:29:50||1063.8||1063.5||1063.8||1063.5|0
1652819400000|2022-05-17 20:30:00|1069|1063.3|1069.3|1066.5|1069.8|1066.5|1069|1063.3|5
1652819410000|2022-05-17 20:30:10|||||||||1
1652819430000|2022-05-17 20:30:30|1069||1069.3||1069.3||1069||0
1652819440000|2022-05-17 20:30:40|1070||1070||1070||1069.8||0
1652819450000|2022-05-17 20:30:50||1065||1064.5||1065.3||1064.5|0
1652819460000|2022-05-17 20:31:00|1070.3|1064.8|1070.3|1065|1070.3|1065|1070.3|1064.8|0
1652819470000|2022-05-17 20:31:10||1065.3||1065.3||1065.5||1065|0
1652819480000|2022-05-17 20:31:20||1065.5||1065.5||1065.5||1065.5|0
1652819490000|2022-05-17 20:31:30||1066||1065.8||1066.3||1065.8|0
1652819510000|2022-05-17 20:31:50||1063.5||1066||1066||1063.5|0
1652819520000|2022-05-17 20:32:00||1065.8||1065.5||1066.3||1065.5|0
1652819530000|2022-05-17 20:32:10||1065.8||1065.8||1065.8||1065.8|0
1652819540000|2022-05-17 20:32:20||1065.5||1064.8||1065.5||1063.3|0
1652819550000|2022-05-17 20:32:30|1071|1065|1070.8|1065.3|1071|1065.3|1070.8|1064.8|10
1652819560000|2022-05-17 20:32:40|1070.5|1065|1070.5|1065.3|1070.8|1065.3|1070.3|1065|0
1652819580000|2022-05-17 20:33:00|1070||1070||1070||1070||0
1652819590000|2022-05-17 20:33:10|1069.8|1065|1070|1065.3|1070|1065.3|1069.8|1065|3
1652819610000|2022-05-17 20:33:30||1065.5||1065.5||1065.5||1065.5|0
1652819620000|2022-05-17 20:33:40||1065.8||1065.8||1065.8||1065.8|0
1652819630000|2022-05-17 20:33:50|1069.8|1063.8|1068.8|1065.8|1069.8|1066.3|1068.8|1063.8|1
1652819640000|2022-05-17 20:34:00|1069|1064.3|1068.8|1065.5|1069|1065.5|1068.5|1064.3|0
1652819650000|2022-05-17 20:34:10|1070.5|1065.8|1068.5|1065.8|1070.5|1065.8|1068.3|1064.5|0
1652819660000|2022-05-17 20:34:20||1066||1066||1066||1066|0
1652819670000|2022-05-17 20:34:30||1065.8||1065.8||1065.8||1065.8|0
1652819680000|2022-05-17 20:34:40||1066||1065.8||1066||1065.8|0
1652819690000|2022-05-17 20:34:50|1070|1066|1070.3|1067.3|1071.5|1067.3|1070|1066|1
1652819700000|2022-05-17 20:35:00|1070|1067|1069.8|1066.5|1070.3|1067|1069.8|1066.5|0
1652819710000|2022-05-17 20:35:10|1070|1066.8|1069.8|1067|1070.3|1067|1069.5|1066.5|0
1652819720000|2022-05-17 20:35:20|1070.3|1067.3|1069.8|1067.3|1070.3|1067.3|1069.8|1067.3|0
1652819730000|2022-05-17 20:35:30|1070||1070||1070.5||1070||0
1652819740000|2022-05-17 20:35:40||1067||1067||1067||1067|0
1652819780000|2022-05-17 20:36:20|1069.8|1066.5|1068.5|1066|1069.8|1066.5|1068.5|1066|1
1652819810000|2022-05-17 20:36:50|1068||1068||1068||1068||0
1652819820000|2022-05-17 20:37:00|1069.5|1066.3|1069.3|1066.3|1069.5|1066.3|1069.3|1066.3|3
1652819840000|2022-05-17 20:37:20||1066.8||1066.8||1066.8||1066.8|0
1652819850000|2022-05-17 20:37:30|1070|1067.3|1070|1067.5|1070.8|1067.5|1070|1067.3|0
1652819860000|2022-05-17 20:37:40|1070.8||1070.8||1070.8||1070.8||0
1652819870000|2022-05-17 20:37:50|1071.5||1071.3||1071.5||1071.3||0
1652819880000|2022-05-17 20:38:00|1071.5|1067.8|1071.3|1067.8|1071.5|1067.8|1071.3|1067.8|0
1652819890000|2022-05-17 20:38:10|1071.5|1068|1072|1068.3|1072|1068.3|1071.3|1068|0
1652819900000|2022-05-17 20:38:20||1068.8||1068.8||1068.8||1068.8|0
1652819910000|2022-05-17 20:38:30|1071.8||1071.8||1071.8||1071.8||0
1652819920000|2022-05-17 20:38:40|1072||1072||1072||1072||0
1652819930000|2022-05-17 20:38:50|1072.3||1072.5||1072.5||1072.3||0
1652819940000|2022-05-17 20:39:00|1072.3|1069|1072.5|1069|1072.5|1069|1072.3|1069|0
1652819950000|2022-05-17 20:39:10|1072.8|1069.3|1072.5|1069.5|1072.8|1069.5|1072.5|1069.3|0
1652819960000|2022-05-17 20:39:20|1072.8||1072.5||1072.8||1072.5||0
1652819970000|2022-05-17 20:39:30|1072.8||1072.8||1072.8||1072.5||0
1652819980000|2022-05-17 20:39:40||1069.8||1069.8||1069.8||1069.8|0
1652819990000|2022-05-17 20:39:50||1070||1070||1070||1070|0
1652820000000|2022-05-17 20:40:00|1074.5|1070.3|1074.5|1070.8|1074.5|1070.8|1074.5|1070.3|1
1652820010000|2022-05-17 20:40:10|1073.5|1071|1073.5|1071|1073.5|1071|1073.5|1071|0
1652820020000|2022-05-17 20:40:20|1073|1070.5|1072.8|1070.5|1073|1070.5|1072.8|1070.5|2
1652820030000|2022-05-17 20:40:30|1072.5|1069.5|1072.3|1069.8|1072.5|1069.8|1072.3|1069.5|0
1652820040000|2022-05-17 20:40:40|1072||1072||1072||1072||0
1652820060000|2022-05-17 20:41:00|1071.5|1069.3|1071.5|1069.3|1071.8|1069.3|1071.5|1069.3|3
1652820070000|2022-05-17 20:41:10|1071.8|1068.5|1071.3|1069|1071.8|1069|1071|1068.3|1
1652820080000|2022-05-17 20:41:20|1071.5|1068.8|1071.5|1069|1071.5|1069|1071.5|1068.8|0
1652820090000|2022-05-17 20:41:30|1071.8|1069.3|1072.8|1070.5|1072.8|1070.5|1071.8|1069.3|0
1652820100000|2022-05-17 20:41:40|1073.3||1073.5||1073.5||1073.3||0
1652820110000|2022-05-17 20:41:50|1074.3|1070.8|1074|1071.3|1074.3|1071.3|1074|1070.8|1
1652820120000|2022-05-17 20:42:00|1073.8|1070.8|1072.3|1070|1073.8|1070.8|1072|1070|1
1652820130000|2022-05-17 20:42:10|1072.8|1069.3|1071.8|1069.3|1072.8|1069.3|1071.8|1069.3|4
1652820160000|2022-05-17 20:42:40|1072||1072||1072||1072||0
1652820170000|2022-05-17 20:42:50|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|3
1652820180000|2022-05-17 20:43:00|1072.3||1072.3||1072.3||1072.3||1
1652820200000|2022-05-17 20:43:20|1072.5||1072.8||1072.8||1072.5||0
1652820250000|2022-05-17 20:44:10|1072.5||1072.8||1072.8||1072.5||0
1652820260000|2022-05-17 20:44:20|1072.5|1069.8|1072.3|1069.5|1073|1069.8|1072.3|1069.5|1
1652820300000|2022-05-17 20:45:00|1072||1071.5||1072.3||1071.5||0
1652820320000|2022-05-17 20:45:20|1071.3||1072||1072.3||1071.3||0
1652820330000|2022-05-17 20:45:30|1072.3|1070|1072.8|1070|1072.8|1070|1072.3|1070|0
1652820360000|2022-05-17 20:46:00|1073||1072.8||1073||1072.8||0
1652820370000|2022-05-17 20:46:10|1073||1073.3||1073.3||1072.8||1
1652820380000|2022-05-17 20:46:20|1073||1073||1073||1073||0
1652820390000|2022-05-17 20:46:30|1072.8||1072.8||1072.8||1072.8||0
1652820400000|2022-05-17 20:46:40|1073||1072.8||1073||1072.8||0
1652820410000|2022-05-17 20:46:50|1073||1073||1073||1073||0
1652820430000|2022-05-17 20:47:10|1072.8||1073||1073||1072.8||0
1652820460000|2022-05-17 20:47:40||1070.3||1070.5||1070.5||1070.3|0
1652820470000|2022-05-17 20:47:50|1073.3|1070.8|1073.8|1070.8|1074|1070.8|1073.3|1070.8|1
1652820480000|2022-05-17 20:48:00|1074|1071.5|1075|1071.8|1075|1071.8|1074|1071.5|5
1652820490000|2022-05-17 20:48:10|1075.3|1072|1075|1072|1075.3|1072|1075|1072|0
1652820500000|2022-05-17 20:48:20|1075.3||1075||1075.3||1075||0
1652820510000|2022-05-17 20:48:30|1074.8||1074.8||1074.8||1074.8||0
1652820540000|2022-05-17 20:49:00|1075.3|1073.3|1075.3|1072.5|1075.5|1073.3|1074.3|1071.8|2
1652820550000|2022-05-17 20:49:10|1074.8|1072.8|1074.3|1071.5|1074.8|1073.5|1073.5|1071.5|2
1652820570000|2022-05-17 20:49:30|1074.8|1072|1074.3|1072|1074.8|1072|1074.3|1072|0
1652820590000|2022-05-17 20:49:50|1074.8||1073.8||1074.8||1073.8||0
1652820600000|2022-05-17 20:50:00|1073.5|1070.8|1072.8|1070.8|1073.5|1070.8|1072.8|1070.8|0
1652820610000|2022-05-17 20:50:10|1072.5|1070|1072.8|1069.5|1072.8|1070|1071.3|1069.5|1
1652820630000|2022-05-17 20:50:30|1073.5||1072.3||1073.8||1072.3||0
1652820640000|2022-05-17 20:50:40|1072||1072||1072||1072||0
1652820670000|2022-05-17 20:51:10|1072.3||1072.3||1072.3||1072.3||0
1652820770000|2022-05-17 20:52:50|1073.8||1073.8||1073.8||1073.8||0
1652820790000|2022-05-17 20:53:10||1069.8||1069.8||1069.8||1069.8|0
1652820810000|2022-05-17 20:53:30||1070||1070.3||1070.3||1070|0
1652820820000|2022-05-17 20:53:40||1070.5||1070.5||1070.5||1070.5|0
1652820850000|2022-05-17 20:54:10|1073.5||1073.8||1073.8||1073.5||0
1652820890000|2022-05-17 20:54:50|1073.5||1073.5||1073.5||1073.5||0
1652820900000|2022-05-17 20:55:00|1073.8||1073.8||1073.8||1073.8||0
1652820910000|2022-05-17 20:55:10|1073.5|1069.8|1073.8|1070|1073.8|1070|1073.5|1069.8|2
1652820920000|2022-05-17 20:55:20||1070.3||1070.5||1070.5||1070.3|0
1652820970000|2022-05-17 20:56:10||1070||1070||1070||1070|1
1652821000000|2022-05-17 20:56:40|1073.5||1073.8||1073.8||1073.5||0
1652821010000|2022-05-17 20:56:50|1073.5||1073.3||1073.5||1073.3||0
1652821020000|2022-05-17 20:57:00|1075.3|1070.3|1075.5|1070.3|1075.5|1070.3|1075|1070.3|0
1652821030000|2022-05-17 20:57:10|1075.3||1075.5||1075.5||1075||0
1652821110000|2022-05-17 20:58:30||1070.5||1070.5||1070.5||1070.5|0
1652821160000|2022-05-17 20:59:20||1070.8||1071||1071||1070.8|0
1652821870000|2022-05-17 21:11:10|1077.8||1077.8||1077.8||1077.8||1
1652821900000|2022-05-17 21:11:40|||||||||1
1652821960000|2022-05-17 21:12:40|1077||1076.3||1077||1076.3||0
1652821980000|2022-05-17 21:13:00|1076.5||1076.5||1076.5||1076.5||0
1652821990000|2022-05-17 21:13:10|1077.3||1077.3||1077.3||1077.3||0
1652823030000|2022-05-17 21:30:30|1077||1077||1077||1077||0
1652823130000|2022-05-17 21:32:10|1078||1078||1078||1078||0
1652823430000|2022-05-17 21:37:10||1072||1072||1072||1072|0
1652823580000|2022-05-17 21:39:40|1077.5||1078||1078||1077.5||0
1652823650000|2022-05-17 21:40:50|1078.3||1078.3||1078.3||1078.3||0
1652824530000|2022-05-17 21:55:30|1077.8||1077.5||1077.8||1077.5||0
1652824540000|2022-05-17 21:55:40|1078.3||1078.3||1078.3||1078.3||0
1652824550000|2022-05-17 21:55:50|1077.8||1077.8||1077.8||1077.5||0
1652824680000|2022-05-17 21:58:00|||||||||1
1652824790000|2022-05-17 21:59:50|1078.3||1078.3||1078.3||1078.3||1
1652835600000|2022-05-18 01:00:00|1078|1075|1078|1075.5|1078.3|1075.5|1077.5|1074.5|0
1652835610000|2022-05-18 01:00:10|1078.3||1078.3||1078.3||1078||0
1652835620000|2022-05-18 01:00:20|1078||1078||1078.3||1078||0
1652835630000|2022-05-18 01:00:30|1078.8|1075.8|1078.8|1075.8|1079|1075.8|1078.8|1075.8|0
1652835640000|2022-05-18 01:00:40|1079||1078.5||1079||1078.5||0
1652835650000|2022-05-18 01:00:50|1079.3|1076|1078.8|1076.3|1079.3|1076.3|1078.8|1076|0
1652835660000|2022-05-18 01:01:00|1079|1076.5|1079|1076.5|1079.3|1076.5|1079|1076.5|0
1652835670000|2022-05-18 01:01:10|1078.8||1078.8||1079.3||1078.8||0
1652835680000|2022-05-18 01:01:20|1078.5|1076|1078.5|1076|1078.8|1076|1078.5|1076|0
1652835690000|2022-05-18 01:01:30|1078.3||1078||1078.5||1078||0
1652835700000|2022-05-18 01:01:40|1077.8|1075.3|1078.3|1076|1078.3|1076|1077.8|1075.3|0
1652835710000|2022-05-18 01:01:50|1078|1075.5|1078|1075.8|1078.3|1075.8|1077.8|1075.5|0
1652835720000|2022-05-18 01:02:00|1078.3|1076|1078|1075.8|1078.3|1076|1078|1075.5|0
1652835730000|2022-05-18 01:02:10|1078.3|1076|1078.5|1076|1078.5|1076|1078|1075.8|0
1652835740000|2022-05-18 01:02:20|1078.3|1076.8|1079.3|1077|1079.3|1077|1078.3|1076.8|0
1652835750000|2022-05-18 01:02:30|1079.5|1077.3|1079.8|1077.3|1079.8|1077.3|1079.3|1077.3|0
1652835770000|2022-05-18 01:02:50|1079.5||1079.5||1079.5||1079.5||0
1652835780000|2022-05-18 01:03:00|1079.8||1079.5||1079.8||1079.5||0
1652835790000|2022-05-18 01:03:10|1079.3||1080||1080.3||1079.3||0
1652835800000|2022-05-18 01:03:20|1079.5|1077.8|1079.5|1077.5|1080.3|1077.8|1079.3|1077.5|0
1652835810000|2022-05-18 01:03:30|1080.3|1077.8|1079.5|1077.3|1080.3|1078|1079.5|1077.3|2
1652835820000|2022-05-18 01:03:40||1077||1077||1077||1077|0
1652835830000|2022-05-18 01:03:50||1076.8||1076.8||1076.8||1076.8|0
1652835870000|2022-05-18 01:04:30||1076||1076||1076||1076|0
1652835880000|2022-05-18 01:04:40|1079.3||1079.3||1079.3||1079.3||0
1652835890000|2022-05-18 01:04:50|1078.8|1075.3|1078.8|1075.3|1078.8|1075.3|1078.8|1075.3|0
1652835920000|2022-05-18 01:05:20|1078.5|1075.5|1078.3|1075.8|1078.5|1075.8|1078.3|1075.5|0
1652835930000|2022-05-18 01:05:30|1079|1076|1078.8|1076|1079|1076|1078.8|1076|1
1652835940000|2022-05-18 01:05:40|1078.5||1078.8||1078.8||1078.5||0
1652835950000|2022-05-18 01:05:50|1079.3||1079||1079.3||1078.8||0
1652835960000|2022-05-18 01:06:00|1078.8||1078.8||1078.8||1078.8||0
1652835970000|2022-05-18 01:06:10|1079||1079||1079||1079||0
1652835980000|2022-05-18 01:06:20|1078.8||1078.8||1078.8||1078.8||0
1652836020000|2022-05-18 01:07:00||1075.3||1075.3||1075.3||1075.3|0
1652836040000|2022-05-18 01:07:20|1079.3||1078.8||1079.3||1078.8||0
1652836050000|2022-05-18 01:07:30||1075.5||1075.5||1075.5||1075.5|0
1652836100000|2022-05-18 01:08:20|1079.3|1075.8|1079.3|1076.3|1079.3|1076.3|1079.3|1075.8|0
1652836140000|2022-05-18 01:09:00||1075.5||1075.5||1075.5||1075.5|0
1652836150000|2022-05-18 01:09:10|1078.8|1075.8|1078.8|1075.8|1078.8|1075.8|1078.8|1075.8|0
1652836180000|2022-05-18 01:09:40|1078.5||1078.5||1078.5||1078.5||0
1652836210000|2022-05-18 01:10:10|1078.3|1075.3|1078|1075.3|1078.3|1075.3|1078|1075.3|0
1652836250000|2022-05-18 01:10:50||1075||1075||1075||1075|0
1652836330000|2022-05-18 01:12:10|1078.3||1078||1078.3||1078||0
1652836340000|2022-05-18 01:12:20|1078.5||1078||1078.5||1078||0
1652836390000|2022-05-18 01:13:10|1078.3||1078.3||1078.3||1078.3||0
1652836400000|2022-05-18 01:13:20|1078||1078||1078||1078||0
1652836410000|2022-05-18 01:13:30||1074.5||1074.5||1074.5||1074.5|0
1652836450000|2022-05-18 01:14:10|1078.3||1078||1078.3||1078||0
1652836470000|2022-05-18 01:14:30|1078.3|1074.8|1078|1074.8|1078.3|1074.8|1078|1074.8|0
1652836490000|2022-05-18 01:14:50|1078.3|1075|1078|1075|1078.3|1075|1078|1075|0
1652836520000|2022-05-18 01:15:20|1078.3||1078||1078.3||1078||0
1652836530000|2022-05-18 01:15:30|1078.3||1078||1078.3||1078||0
1652836540000|2022-05-18 01:15:40|1078.3||1078||1078.5||1078||0
1652836560000|2022-05-18 01:16:00|1078.3|1075.5|1078|1075.5|1078.3|1075.5|1078|1075.5|0
1652836570000|2022-05-18 01:16:10|1078.3||1078||1078.3||1078||0
1652836580000|2022-05-18 01:16:20|1078.3||1078.3||1078.3||1078.3||0
1652836590000|2022-05-18 01:16:30|1078||1078||1078||1078||0
1652836610000|2022-05-18 01:16:50|1078.3|1075.8|1078.8|1075.8|1079.3|1075.8|1078.3|1075.8|0
1652836670000|2022-05-18 01:17:50|1078.5||1078.5||1078.5||1078.5||0
1652836680000|2022-05-18 01:18:00||1075||1075||1075||1075|0
1652836690000|2022-05-18 01:18:10|1078.3||1078.3||1078.3||1078.3||0
1652836730000|2022-05-18 01:18:50|1078||1078||1078||1078||0
1652836800000|2022-05-18 01:20:00||1074.5||1074.3||1074.5||1074.3|0
1652836810000|2022-05-18 01:20:10||1074.5||1074.5||1074.5||1074.5|0
1652836820000|2022-05-18 01:20:20||1074.3||1074.3||1074.3||1074.3|0
1652836830000|2022-05-18 01:20:30||1074.5||1074.3||1074.5||1074.3|0
1652836850000|2022-05-18 01:20:50|1077.5|1074|1076.5|1073|1077.5|1074|1076.5|1073|0
1652836870000|2022-05-18 01:21:10|1076.3||1076.3||1076.3||1076.3||0
1652836880000|2022-05-18 01:21:20|1076|1072.5|1076|1072.5|1076|1072.5|1076|1072.5|0
1652836920000|2022-05-18 01:22:00|1075.8||1076||1076||1075.8||0
1652836930000|2022-05-18 01:22:10|1075.8|1072.8|1076|1072.8|1076|1072.8|1075.8|1072.8|0
1652836940000|2022-05-18 01:22:20||1072.5||1072.5||1072.8||1072.5|0
1652836960000|2022-05-18 01:22:40|1075.8||1075.8||1075.8||1075.8||0
1652836970000|2022-05-18 01:22:50|1076||1076||1076||1076||0
1652836990000|2022-05-18 01:23:10|1075.8|1072.8|1075.8|1072.5|1075.8|1072.8|1075.8|1072.5|0
1652837010000|2022-05-18 01:23:30|1076|1072.8|1075.5|1072.8|1076|1072.8|1075.5|1072.5|0
1652837040000|2022-05-18 01:24:00|1075.8||1076||1076||1075.5||0
1652837060000|2022-05-18 01:24:20|1076.3||1076||1076.3||1076||0
1652837130000|2022-05-18 01:25:30||1073.3||1073.3||1073.3||1073.3|0
1652837150000|2022-05-18 01:25:50|1076.3|1073.5|1076.8|1074|1076.8|1074|1076|1073.5|0
1652837160000|2022-05-18 01:26:00|1077||1077||1077||1077||0
1652837210000|2022-05-18 01:26:50||1073.8||1073.8||1073.8||1073.8|0
1652837230000|2022-05-18 01:27:10|1076.5|1073.3|1076.3|1073.3|1076.5|1073.3|1076.3|1073.3|1
1652837240000|2022-05-18 01:27:20|1076|1072.8|1075.8|1072.8|1076|1072.8|1075.8|1072.8|0
1652837310000|2022-05-18 01:28:30|1075.5|1072.5|1075.5|1072.5|1075.5|1072.5|1075.5|1072.5|0
1652837320000|2022-05-18 01:28:40|1075.8|1072.8|1075.5|1072.8|1075.8|1072.8|1075.5|1072.8|0
1652837340000|2022-05-18 01:29:00|1075.8||1075.8||1075.8||1075.8||0
1652837350000|2022-05-18 01:29:10|1075.5||1075.8||1075.8||1075.5||0
1652837360000|2022-05-18 01:29:20|1075.5||1075.8||1075.8||1075.5||0
1652837370000|2022-05-18 01:29:30|1075.5||1075.5||1075.5||1075.5||0
1652837430000|2022-05-18 01:30:30||1072.5||1072.5||1072.5||1072.5|0
1652837460000|2022-05-18 01:31:00|1075.3|1072|1075|1072|1075.3|1072|1075|1072|0
1652837500000|2022-05-18 01:31:40|1075.3||1075||1075.3||1075||0
1652837510000|2022-05-18 01:31:50|1075.3||1075||1075.5||1075||0
1652837540000|2022-05-18 01:32:20|1075.3||1075.3||1075.3||1075.3||0
1652837550000|2022-05-18 01:32:30|1075.5||1075.5||1075.5||1075.3||0
1652837560000|2022-05-18 01:32:40|1075.3|1072.3|1075.5|1072.5|1075.5|1072.5|1075.3|1072.3|0
1652837580000|2022-05-18 01:33:00|1075.3||1075.3||1075.3||1075.3||0
1652837600000|2022-05-18 01:33:20||1072.3||1072.3||1072.3||1072.3|0
1652837680000|2022-05-18 01:34:40|1075.5||1075.3||1075.5||1075.3||0
1652837690000|2022-05-18 01:34:50|1075||1075||1075||1075||0
1652837710000|2022-05-18 01:35:10|1075.3|1072.5|1075.3|1072.5|1075.3|1072.5|1075.3|1072.5|0
1652837720000|2022-05-18 01:35:20|1075.5||1075.5||1075.5||1075.5||0
1652837730000|2022-05-18 01:35:30|1075.3||1075.5||1075.5||1075.3||0
1652837740000|2022-05-18 01:35:40||1072.8||1072.8||1072.8||1072.8|0
1652837750000|2022-05-18 01:35:50|1075.8||1075.8||1075.8||1075.8||0
1652837760000|2022-05-18 01:36:00|1075.5||1075.5||1075.8||1075.5||0
1652837770000|2022-05-18 01:36:10|1075.8|1072.5|1075.5|1072.5|1075.8|1072.5|1075.5|1072.5|0
1652837780000|2022-05-18 01:36:20|1075|1072.3|1075.3|1072.5|1075.3|1072.5|1075|1072.3|0
1652837800000|2022-05-18 01:36:40|1075||1075.3||1075.3||1075||0
1652837810000|2022-05-18 01:36:50||1072.3||1072.3||1072.3||1072.3|0
1652837820000|2022-05-18 01:37:00|1075.5|1072.5|1075.3|1072.5|1075.5|1072.5|1075.3|1072.5|0
1652837830000|2022-05-18 01:37:10|1075.5|1072.3|1075.3|1072.5|1075.5|1072.5|1075.3|1072.3|0
1652837840000|2022-05-18 01:37:20|1075|1072.3|1075|1072|1075|1072.3|1075|1072|0
1652837890000|2022-05-18 01:38:10|1075.3|1072.3|1075.3|1072.3|1075.3|1072.3|1075.3|1072.3|0
1652837900000|2022-05-18 01:38:20|1075|1072|1075|1072|1075|1072|1075|1072|0
1652837970000|2022-05-18 01:39:30||1071.8||1071.8||1071.8||1071.8|0
1652838000000|2022-05-18 01:40:00||1071.5||1071.8||1071.8||1071.5|0
1652838010000|2022-05-18 01:40:10|1075.3||1075||1075.3||1075||0
1652838020000|2022-05-18 01:40:20||1071.5||1071.5||1071.8||1071.5|0
1652838030000|2022-05-18 01:40:30|1074.8|1071.8|1074.8|1071.5|1075|1071.8|1074.8|1071|0
1652838050000|2022-05-18 01:40:50||1071.3||1071.3||1071.3||1071.3|0
1652838060000|2022-05-18 01:41:00|1074.5||1074.5||1074.5||1074.5||0
1652838070000|2022-05-18 01:41:10|1074.8||1074.8||1074.8||1074.5||0
1652838080000|2022-05-18 01:41:20|1074.5||1074.3||1074.8||1074.3||0
1652838090000|2022-05-18 01:41:30|1074|1071|1074|1071|1074|1071|1074|1071|0
1652838100000|2022-05-18 01:41:40|1074.3|1070.8|1074.3|1071|1074.3|1071|1074.3|1070.8|0
1652838110000|2022-05-18 01:41:50|1074|1070.8|1074|1070.8|1074|1071|1074|1070.8|0
1652838120000|2022-05-18 01:42:00|1073.8|1070.3|1073.8|1070.5|1074|1070.5|1073.8|1070.3|0
1652838130000|2022-05-18 01:42:10|1074||1073.8||1074||1073.8||0
1652838150000|2022-05-18 01:42:30|1074||1073.8||1074||1073.8||0
1652838200000|2022-05-18 01:43:20|1074||1073.8||1074||1073.8||0
1652838240000|2022-05-18 01:44:00||1070.8||1070.3||1070.8||1070.3|0
1652838250000|2022-05-18 01:44:10|1073.3|1070.5|1073.3|1070.5|1073.8|1070.5|1073.3|1070.5|0
1652838260000|2022-05-18 01:44:20|1073|1070|1073|1070|1073|1070.3|1073|1070|0
1652838280000|2022-05-18 01:44:40||1070.3||1070||1070.3||1070|0
1652838290000|2022-05-18 01:44:50||1070.3||1070.3||1070.5||1070|0
1652838300000|2022-05-18 01:45:00|1072.8|1070|1072.8|1070|1073|1070.3|1072.8|1070|0
1652838310000|2022-05-18 01:45:10|1073|1070.3|1072.8|1070.3|1073|1070.5|1072.8|1070|0
1652838320000|2022-05-18 01:45:20||1070.5||1070.5||1070.5||1070.5|0
1652838340000|2022-05-18 01:45:40|1073|1070.3|1072.8|1070.5|1073|1070.5|1072.8|1070.3|0
1652838350000|2022-05-18 01:45:50|1073||1072.8||1073||1072.8||0
1652838360000|2022-05-18 01:46:00||1070.3||1070.5||1070.5||1070.3|0
1652838370000|2022-05-18 01:46:10|1072.5|1069.5|1072.5|1070|1072.5|1070|1072.5|1069.5|0
1652838380000|2022-05-18 01:46:20||1069.5||1070||1070||1069.5|0
1652838410000|2022-05-18 01:46:50||1069.5||1069.8||1070||1069.5|0
1652838420000|2022-05-18 01:47:00||1069.5||1069.5||1069.5||1069.5|0
1652838430000|2022-05-18 01:47:10||1069.8||1069.5||1069.8||1069.5|0
1652838470000|2022-05-18 01:47:50|1072.3||1071.5||1072.3||1071.5||0
1652838480000|2022-05-18 01:48:00|1071.8||1072||1072||1071.8||0
1652838510000|2022-05-18 01:48:30|1071.8||1072||1072.5||1071.8||0
1652838540000|2022-05-18 01:49:00|||||||||3
1652838580000|2022-05-18 01:49:40|1071.5||1071.8||1072||1071.5||0
1652838590000|2022-05-18 01:49:50|1072||1071.8||1072||1071.8||0
1652838600000|2022-05-18 01:50:00|1072||1071.8||1072||1071.5||0
1652838610000|2022-05-18 01:50:10|1071.5||1071.8||1071.8||1071.5||0
1652838620000|2022-05-18 01:50:20|1071.5||1072||1072.5||1071.5||0
1652838640000|2022-05-18 01:50:40|1072.3||1072.3||1072.3||1072||0
1652838650000|2022-05-18 01:50:50|1072||1072||1072.3||1072||0
1652838660000|2022-05-18 01:51:00|1071.8||1072||1072||1071.8||0
1652838670000|2022-05-18 01:51:10|1071.8||1071.8||1071.8||1071.8||0
1652838700000|2022-05-18 01:51:40|1071.5||1071.5||1071.5||1071.5||0
1652838720000|2022-05-18 01:52:00|||||||||4
1652838750000|2022-05-18 01:52:30|1071||1071||1071||1071||5
1652838760000|2022-05-18 01:52:40|1071.3||1071||1071.3||1071||4
1652838770000|2022-05-18 01:52:50|||||||||10
1652838780000|2022-05-18 01:53:00|||||||||11
1652838790000|2022-05-18 01:53:10|1071.3||1071.3||1071.3||1071.3||0
1652838800000|2022-05-18 01:53:20|1071||1071||1071.3||1071||0
1652838820000|2022-05-18 01:53:40|1071.3||1071.3||1071.3||1071.3||1
1652838840000|2022-05-18 01:54:00|1071||1071||1071.3||1071||0
1652838860000|2022-05-18 01:54:20|1071.8||1071.8||1071.8||1071.8||1
1652838870000|2022-05-18 01:54:30|1070|1067.3|1070|1067.3|1070|1067.3|1070|1067.3|5
1652838880000|2022-05-18 01:54:40|1069.5||1069.5||1069.5||1069.5||0
1652838890000|2022-05-18 01:54:50||1067||1067.3||1067.3||1067|0
1652838900000|2022-05-18 01:55:00|1069.8|1067.5|1070.3|1067.5|1070.3|1067.5|1069.8|1067.3|1
1652838920000|2022-05-18 01:55:20|1070|1067.8|1070.3|1067.8|1070.3|1067.8|1070|1067.8|0
1652838960000|2022-05-18 01:56:00|1070|1068.5|1070|1068.3|1070|1068.5|1070|1068.3|4
1652838970000|2022-05-18 01:56:10|1070.3|1068|1070|1068|1070.3|1068|1070|1068|0
1652838980000|2022-05-18 01:56:20|1070.3||1070.3||1070.3||1070.3||0
1652838990000|2022-05-18 01:56:30|1070||1070||1070||1070||0
1652839000000|2022-05-18 01:56:40|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|0
1652839010000|2022-05-18 01:56:50||1067.5||1067.5||1067.5||1067.5|0
1652839020000|2022-05-18 01:57:00|1070|1067.3|1069.8|1067.5|1070|1067.5|1069.8|1067.3|0
1652839030000|2022-05-18 01:57:10|1070||1070||1070||1070||0
1652839040000|2022-05-18 01:57:20|1069.8|1067.8|1069.8|1067.3|1070|1067.8|1069.8|1067.3|0
1652839050000|2022-05-18 01:57:30|1070|1067.5|1070|1067.8|1070|1067.8|1069.8|1067.3|0
1652839090000|2022-05-18 01:58:10||1068||1068||1068||1068|0
1652839100000|2022-05-18 01:58:20|1069.8|1068.3|1069.8|1067.5|1069.8|1068.3|1069.8|1067.5|9
1652839130000|2022-05-18 01:58:50|1069.5||1069.8||1069.8||1069.5||0
1652839140000|2022-05-18 01:59:00||1068||1067.5||1068||1067.5|0
1652839160000|2022-05-18 01:59:20|1070|1068|1070|1068.3|1070|1068.3|1070|1068|3
1652839170000|2022-05-18 01:59:30|1069.8|1068|1070|1068|1070|1068|1069.8|1068|0
1652839180000|2022-05-18 01:59:40|1069.8||1070||1070||1069.8||0
1652839190000|2022-05-18 01:59:50|1069.8||1070||1070||1069.8||0
1652839200000|2022-05-18 02:00:00|1069.8|1067.5|1069.5|1067.5|1070|1067.8|1069.5|1067.5|0
1652839220000|2022-05-18 02:00:20|1070|1068|1070.8|1068.8|1071.3|1068.8|1070|1068|5
1652839240000|2022-05-18 02:00:40|1071.8|1069|1072.5|1069.8|1072.5|1069.8|1071.8|1069|0
1652839250000|2022-05-18 02:00:50|1073||1072.8||1073||1072.8||0
1652839270000|2022-05-18 02:01:10|1073.3||1073.3||1073.3||1073.3||0
1652839290000|2022-05-18 02:01:30||1069.5||1069.5||1069.5||1069.5|0
1652839320000|2022-05-18 02:02:00|1073|1069.8|1073|1069.3|1073|1069.8|1073|1069.3|0
1652839340000|2022-05-18 02:02:20||1069.5||1069.5||1069.5||1069.5|0
1652839370000|2022-05-18 02:02:50||1069.8||1070.3||1070.3||1069.8|0
1652839380000|2022-05-18 02:03:00|1073.3|1070|1073.3|1070.3|1073.3|1070.3|1073|1070|0
1652839390000|2022-05-18 02:03:10|1073|1070|1073|1070|1073|1070.3|1073|1070|0
1652839400000|2022-05-18 02:03:20|1073.3|1070.3|1073.3|1070.3|1073.3|1070.3|1073.3|1070.3|0
1652839410000|2022-05-18 02:03:30|1073|1070|1073.8|1070.3|1073.8|1070.3|1073|1070|0
1652839420000|2022-05-18 02:03:40||1070||1070||1070||1070|0
1652839440000|2022-05-18 02:04:00||1070.3||1070.3||1070.3||1070.3|0
1652839450000|2022-05-18 02:04:10||1070||1070.3||1070.3||1070|0
1652839460000|2022-05-18 02:04:20||1070||1070||1070.3||1070|0
1652839470000|2022-05-18 02:04:30||1070.3||1070.3||1070.3||1070|0
1652839490000|2022-05-18 02:04:50||1070||1070||1070||1070|0
1652839500000|2022-05-18 02:05:00||1070.3||1070.3||1070.3||1070.3|0
1652839520000|2022-05-18 02:05:20||1070||1070.3||1070.3||1070|0
1652839530000|2022-05-18 02:05:30||1070||1070.3||1070.3||1070|0
1652839540000|2022-05-18 02:05:40||1070||1070||1070||1070|0
1652839570000|2022-05-18 02:06:10|1073.3||1073.3||1073.3||1073.3||0
1652839580000|2022-05-18 02:06:20|1072.5|1069.5|1072|1069.3|1072.5|1069.5|1072|1069.3|0
1652839590000|2022-05-18 02:06:30|1071.8|1068.8|1071.5|1068.8|1071.8|1068.8|1071.5|1068.8|0
1652839600000|2022-05-18 02:06:40||1068.5||1068.5||1068.8||1068.5|0
1652839610000|2022-05-18 02:06:50||1068.8||1068.8||1068.8||1068.8|0
1652839630000|2022-05-18 02:07:10||1068.5||1068.5||1068.5||1068.5|0
1652839650000|2022-05-18 02:07:30||1068.3||1068||1068.3||1068|0
1652839660000|2022-05-18 02:07:40||1067.8||1067.8||1068||1067.8|0
1652839670000|2022-05-18 02:07:50||1067.3||1067.3||1067.3||1067.3|0
1652839690000|2022-05-18 02:08:10||1067.5||1067.5||1067.5||1067.5|0
1652839730000|2022-05-18 02:08:50||1067.3||1067.3||1067.3||1067.3|0
1652839800000|2022-05-18 02:10:00|1070.8||1070.8||1070.8||1070.8||0
1652839830000|2022-05-18 02:10:30|1070.5||1070.5||1070.5||1070.5||0
1652839930000|2022-05-18 02:12:10|1070.8||1070.8||1070.8||1070.5||0
1652839950000|2022-05-18 02:12:30|1070.5||1070.5||1070.5||1070.5||0
1652840040000|2022-05-18 02:14:00||1066.8||1067||1067||1066.8|0
1652840050000|2022-05-18 02:14:10||1066.8||1067||1067||1066.8|0
1652840060000|2022-05-18 02:14:20||1066.8||1067||1067||1066.8|0
1652840070000|2022-05-18 02:14:30||1066.8||1066.3||1067||1066.3|0
1652840090000|2022-05-18 02:14:50||1066||1066||1066||1066|0
1652840110000|2022-05-18 02:15:10|1069.8|1066.3|1069.8|1066.3|1069.8|1066.3|1069.8|1066.3|0
1652840120000|2022-05-18 02:15:20||1066||1066||1066.3||1066|0
1652840130000|2022-05-18 02:15:30||1066.3||1066.3||1066.3||1066.3|0
1652840240000|2022-05-18 02:17:20|1069.5|1066|1069.5|1066.3|1069.5|1066.3|1069.5|1066|0
1652840250000|2022-05-18 02:17:30|1070||1069.8||1070||1069.8||0
1652840420000|2022-05-18 02:20:20|1070||1069.8||1070||1069.8||0
1652840460000|2022-05-18 02:21:00|1069.5|1066.5|1069.5|1066.5|1069.5|1066.5|1069.5|1066.5|0
1652840470000|2022-05-18 02:21:10||1066.3||1066.5||1066.5||1066.3|0
1652840490000|2022-05-18 02:21:30||1066.3||1066.3||1066.3||1066.3|0
1652840550000|2022-05-18 02:22:30||1066||1066.3||1066.3||1066|0
1652840640000|2022-05-18 02:24:00|1069.8|1066.5|1069.8|1066.5|1070|1066.5|1069.8|1066.5|0
1652840650000|2022-05-18 02:24:10|1070||1069.8||1070||1069.8||0
1652840660000|2022-05-18 02:24:20|1070|1066.8|1070|1067|1070|1067|1070|1066.8|0
1652840680000|2022-05-18 02:24:40|1069.8|1066.5|1069.8|1066.8|1069.8|1066.8|1069.8|1066.5|0
1652840690000|2022-05-18 02:24:50|1070|1067|1070|1067|1070|1067|1069.8|1067|0
1652840710000|2022-05-18 02:25:10|1069.8||1069.8||1069.8||1069.8||0
1652840730000|2022-05-18 02:25:30||1066.8||1066.8||1066.8||1066.8|0
1652840770000|2022-05-18 02:26:10||1067||1067||1067||1067|0
1652840780000|2022-05-18 02:26:20|1069.5|1066.8|1069.5|1066.8|1069.5|1066.8|1069.5|1066.5|0
1652840790000|2022-05-18 02:26:30|1069.8||1069.8||1069.8||1069.8||0
1652840800000|2022-05-18 02:26:40|1069.5|1066.5|1069.5|1066.5|1069.5|1066.5|1069.5|1066.5|0
1652840810000|2022-05-18 02:26:50||1066.8||1066.8||1066.8||1066.5|0
1652840820000|2022-05-18 02:27:00|1069.8|1066.5|1069.8|1066.5|1069.8|1066.8|1069.8|1066.5|0
1652840830000|2022-05-18 02:27:10||1066.8||1066.8||1066.8||1066.8|0
1652840840000|2022-05-18 02:27:20||1066.5||1066.8||1066.8||1066.5|0
1652840850000|2022-05-18 02:27:30||1066.5||1066.5||1066.5||1066.5|0
1652840860000|2022-05-18 02:27:40||1066.8||1066.8||1066.8||1066.8|0
1652840870000|2022-05-18 02:27:50|1069.5|1066.5|1069.5|1066.5|1069.5|1066.8|1069.5|1066.5|0
1652840880000|2022-05-18 02:28:00|1069.8||1069.8||1069.8||1069.8||0
1652840890000|2022-05-18 02:28:10|1069.5|1066.8|1070|1066.8|1070|1066.8|1069.5|1066.5|0
1652840900000|2022-05-18 02:28:20|1069.8||1069.8||1069.8||1069.8||0
1652840910000|2022-05-18 02:28:30|1069.5|1066.5|1069.8|1066.8|1069.8|1066.8|1069.5|1066.5|0
1652840920000|2022-05-18 02:28:40|1070|1066.5|1069.8|1066.8|1070|1066.8|1069.8|1066.5|0
1652840950000|2022-05-18 02:29:10|1070||1070||1070||1070||0
1652840960000|2022-05-18 02:29:20|1069.8|1067|1070|1067|1070.3|1067|1069.8|1067|0
1652840990000|2022-05-18 02:29:50|1070.3||1070.3||1070.3||1070||0
1652841000000|2022-05-18 02:30:00|1070|1067.3|1070|1067|1070.3|1067.3|1070|1066.8|0
1652841010000|2022-05-18 02:30:10||1066.8||1066.8||1066.8||1066.5|0
1652841030000|2022-05-18 02:30:30||1066.5||1066.8||1066.8||1066.5|0
1652841040000|2022-05-18 02:30:40|1069.8|1066.5|1069.8|1066.3|1069.8|1066.8|1069.8|1066|0
1652841050000|2022-05-18 02:30:50|1069.5|1066|1069.5|1066.3|1069.5|1066.3|1069.3|1066|0
1652841060000|2022-05-18 02:31:00||1066||1066||1066.3||1066|0
1652841070000|2022-05-18 02:31:10|1069.3|1066.3|1069.3|1066.3|1069.3|1066.3|1069.3|1066|0
1652841080000|2022-05-18 02:31:20||1066||1066.3||1066.3||1066|0
1652841090000|2022-05-18 02:31:30|1069.5||1069.5||1069.5||1069.5||0
1652841100000|2022-05-18 02:31:40|1069.8|1066.5|1070|1067.3|1070|1067.3|1069.8|1066.5|0
1652841110000|2022-05-18 02:31:50|1070.3||1070||1070.3||1070||0
1652841120000|2022-05-18 02:32:00||1067||1067||1067||1066.8|0
1652841150000|2022-05-18 02:32:30|1070.3|1067.3|1070|1067|1070.3|1067.3|1070|1067|0
1652841180000|2022-05-18 02:33:00|1070.3|1067.3|1070.3|1067.3|1070.3|1067.3|1070|1067.3|0
1652841190000|2022-05-18 02:33:10||1067.5||1067.3||1067.5||1067.3|0
1652841210000|2022-05-18 02:33:30||1066.8||1067.3||1067.3||1066.8|0
1652841220000|2022-05-18 02:33:40||1067||1067.3||1067.3||1067|0
1652841250000|2022-05-18 02:34:10|1070.8|1067.5|1070.8|1067.5|1070.8|1067.5|1070.8|1067.5|0
1652841260000|2022-05-18 02:34:20|1071|1067.8|1071|1068|1071|1068|1071|1067.8|0
1652841320000|2022-05-18 02:35:20|1071.3|1068.3|1071.5|1068.3|1071.5|1068.3|1071.3|1068.3|0
1652841330000|2022-05-18 02:35:30||1068||1068||1068||1068|0
1652841340000|2022-05-18 02:35:40||1068.5||1068.5||1068.5||1068.5|0
1652841350000|2022-05-18 02:35:50|1071.8|1068.3|1071.8|1068.5|1071.8|1068.5|1071.8|1068.3|0
1652841360000|2022-05-18 02:36:00|1072||1072||1072||1072||0
1652841370000|2022-05-18 02:36:10||1068.8||1068.8||1068.8||1068.8|0
1652841390000|2022-05-18 02:36:30|1072.5|1069|1072.5|1069|1072.5|1069.5|1072.5|1069|0
1652841400000|2022-05-18 02:36:40|1072.3|1068.8|1072.5|1068.8|1072.5|1068.8|1072.3|1068.8|0
1652841420000|2022-05-18 02:37:00|1072.3|1068.5|1072.3|1068.5|1072.3|1068.5|1072.3|1068.3|0
1652841430000|2022-05-18 02:37:10||1068.3||1068.5||1068.5||1068.3|0
1652841440000|2022-05-18 02:37:20|1072.5|1069|1072.5|1069|1072.5|1069|1072.5|1069|0
1652841450000|2022-05-18 02:37:30|1072.3|1068.8|1072.3|1068.5|1072.5|1068.8|1072.3|1068.3|0
1652841470000|2022-05-18 02:37:50||1068.3||1068.3||1068.5||1068.3|0
1652841480000|2022-05-18 02:38:00||1068.5||1068.5||1068.5||1068.5|0
1652841490000|2022-05-18 02:38:10|1072.5||1072.5||1072.5||1072.5||0
1652841500000|2022-05-18 02:38:20|1072.3|1068.3|1072.3|1068.5|1072.3|1068.5|1072.3|1068.3|0
1652841510000|2022-05-18 02:38:30|1072.5|1068.3|1072.3|1068.5|1072.5|1068.5|1072.3|1068.3|0
1652841520000|2022-05-18 02:38:40|1071.5||1071.5||1071.5||1071.5||3
1652841530000|2022-05-18 02:38:50|1069.5|1067.3|1069.5|1067.5|1069.5|1067.5|1069.5|1067.3|7
1652841550000|2022-05-18 02:39:10|1069.3|1067.3|1069.3|1067.3|1069.3|1067.5|1069.3|1067.3|0
1652841570000|2022-05-18 02:39:30|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1652841580000|2022-05-18 02:39:40|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.8|5
1652841600000|2022-05-18 02:40:00|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1652841620000|2022-05-18 02:40:20||1067.5||1067.8||1067.8||1067.5|4
1652841630000|2022-05-18 02:40:30|1069|1067|1069|1067|1069|1067|1069|1067|10
1652841650000|2022-05-18 02:40:50||1067.3||1067.3||1067.3||1067.3|0
1652841660000|2022-05-18 02:41:00|1068.8||1068.8||1068.8||1068.8||4
1652841690000|2022-05-18 02:41:30|1070.3|1067.5|1070.5|1067.8|1070.5|1068|1070.3|1067.5|1
1652841700000|2022-05-18 02:41:40|1070.8||1070.8||1070.8||1070.8||0
1652841710000|2022-05-18 02:41:50|1071.3|1068|1071.3|1068.8|1071.3|1068.8|1071.3|1068|0
1652841720000|2022-05-18 02:42:00||1068.5||1068.3||1068.5||1068.3|0
1652841730000|2022-05-18 02:42:10||1068||1068||1068||1068|0
1652841740000|2022-05-18 02:42:20||1068.3||1068.3||1068.3||1068.3|0
1652841750000|2022-05-18 02:42:30|1071.5|1068.5|1071.5|1068.3|1071.5|1068.5|1071.5|1068.3|0
1652841780000|2022-05-18 02:43:00|1071.3|1068|1071.5|1068.3|1071.5|1068.3|1071.3|1068|0
1652841800000|2022-05-18 02:43:20|1071.8|1068.5|1071.8|1068.5|1071.8|1068.5|1071.8|1068.5|0
1652841820000|2022-05-18 02:43:40|1072|1068.8|1071.8|1068.8|1072|1068.8|1071.8|1068.8|0
1652841830000|2022-05-18 02:43:50|1072|1069|1072|1069|1072|1069|1072|1069|0
1652841840000|2022-05-18 02:44:00|1072.3|1069.3|1072.3|1069.3|1072.3|1069.3|1072|1069.3|0
1652841850000|2022-05-18 02:44:10|1072.5|1069.5|1072.8|1069.5|1072.8|1069.8|1072.5|1069.3|0
1652841870000|2022-05-18 02:44:30||1069.3||1069.5||1069.5||1069.3|0
1652841880000|2022-05-18 02:44:40||1069.3||1069.3||1069.5||1069.3|0
1652841890000|2022-05-18 02:44:50||1069.5||1069.5||1069.5||1069.5|0
1652841910000|2022-05-18 02:45:10||1069.3||1069.3||1069.3||1069.3|0
1652841920000|2022-05-18 02:45:20||1068.8||1068.8||1068.8||1068.8|0
1652842010000|2022-05-18 02:46:50||1069||1069||1069||1069|0
1652842020000|2022-05-18 02:47:00||1068.8||1069||1069||1068.8|0
1652842030000|2022-05-18 02:47:10|1073||1073||1073||1073||0
1652842040000|2022-05-18 02:47:20|1072.8||1072.8||1072.8||1072.8||0
1652842050000|2022-05-18 02:47:30|1073|1069.3|1073|1069.3|1073|1069.3|1072.8|1069|0
1652842060000|2022-05-18 02:47:40|1072.8|1069|1072.8|1069|1072.8|1069|1072.8|1069|0
1652842160000|2022-05-18 02:49:20||1068.8||1069||1069||1068.8|0
1652842210000|2022-05-18 02:50:10|1073|1069.3|1073|1069.5|1073|1069.5|1073|1069.3|0
1652842220000|2022-05-18 02:50:20||1069||1069.3||1069.3||1069|0
1652842230000|2022-05-18 02:50:30||1069||1069.5||1069.5||1069|0
1652842240000|2022-05-18 02:50:40|1073.3|1069.3|1073.5|1069.5|1073.5|1069.5|1073.3|1069.3|0
1652842380000|2022-05-18 02:53:00||1070||1070||1070||1070|0
1652842390000|2022-05-18 02:53:10|1074||1073.8||1074||1073.8||0
1652842410000|2022-05-18 02:53:30|||||||||1
1652842440000|2022-05-18 02:54:00||1069.5||1069.5||1069.5||1069.5|0
1652842550000|2022-05-18 02:55:50|1072.8|1069.3|1072.8|1069.3|1072.8|1069.5|1072.8|1069.3|0
1652842610000|2022-05-18 02:56:50|1073.5||1073.5||1073.5||1073.5||0
1652842620000|2022-05-18 02:57:00||1069||1069||1069||1069|0
1652842630000|2022-05-18 02:57:10|1072.8||1072.8||1072.8||1072.8||0
1652842670000|2022-05-18 02:57:50||1069.5||1069.5||1069.5||1069.5|0
1652842680000|2022-05-18 02:58:00||1070||1070.5||1070.5||1070|2
1652842690000|2022-05-18 02:58:10|1072.5||1072.3||1072.5||1072.3||0
1652842700000|2022-05-18 02:58:20|1071.5|1069|1071.8|1069|1071.8|1069|1071.5|1069|1
1652842710000|2022-05-18 02:58:30|1071.5||1071.5||1071.5||1071.5||0
1652842720000|2022-05-18 02:58:40|1071.8||1071.8||1071.8||1071.8||0
1652842740000|2022-05-18 02:59:00|1071.3|1068.8|1071|1068.5|1071.3|1068.8|1070.8|1068.5|0
1652842760000|2022-05-18 02:59:20|1070.8|1068|1071|1068.3|1071|1068.3|1070.3|1068|0
1652842770000|2022-05-18 02:59:30|1070.8|1068|1070.8|1068|1070.8|1068.3|1070.8|1068|0
1652842780000|2022-05-18 02:59:40||1068.3||1068.3||1068.3||1068|0
1652842790000|2022-05-18 02:59:50|1071|1068|1070.8|1068.3|1071|1068.3|1070.8|1068|0
1652842800000|2022-05-18 03:00:00|1071|1068.5|1071.3|1068.5|1071.3|1068.5|1071|1068.3|0
1652842810000|2022-05-18 03:00:10||1068.3||1068.5||1068.5||1068.3|0
1652842820000|2022-05-18 03:00:20|1071|1068.3|1070.8|1068.5|1071|1068.5|1070.8|1068.3|0
1652842830000|2022-05-18 03:00:30|1071.3|1068.8|1070.5|1068|1071.3|1068.8|1070.5|1068|0
1652842840000|2022-05-18 03:00:40|1070.8|1068.3|1070.8|1068.3|1070.8|1068.3|1070.8|1068.3|0
1652842850000|2022-05-18 03:00:50|1071|1068.5|1071|1068.5|1071|1068.5|1071|1068.5|0
1652842860000|2022-05-18 03:01:00|1071.3|1068.8|1071.3|1068.8|1071.3|1068.8|1071.3|1068.8|0
1652842900000|2022-05-18 03:01:40||1068.5||1068.8||1068.8||1068.5|0
1652842910000|2022-05-18 03:01:50||1069||1069||1069||1068.8|0
1652842920000|2022-05-18 03:02:00||1068.8||1068.8||1069||1068.8|0
1652842930000|2022-05-18 03:02:10||1069||1069||1069||1068.8|0
1652842940000|2022-05-18 03:02:20|1070|1068|1070|1068.3|1070|1068.3|1069.8|1068|6
1652842950000|2022-05-18 03:02:30||1068||1068||1068||1068|0
1652842990000|2022-05-18 03:03:10||1067.5||1067.5||1067.8||1067.5|0
1652843000000|2022-05-18 03:03:20||1067.8||1067.8||1067.8||1067.5|0
1652843010000|2022-05-18 03:03:30||1067.3||1067.3||1067.5||1067.3|0
1652843020000|2022-05-18 03:03:40||1067.5||1067.5||1067.5||1067.5|0
1652843050000|2022-05-18 03:04:10||1067.3||1067.5||1067.5||1067.3|0
1652843070000|2022-05-18 03:04:30|1069.8|1067.3|1070|1067.5|1070|1067.8|1069.8|1067.3|0
1652843080000|2022-05-18 03:04:40||1067.8||1068||1068||1067.8|0
1652843100000|2022-05-18 03:05:00|1069.5|1067.8|1069.5|1067.3|1069.5|1067.8|1069.5|1067.3|1
1652843110000|2022-05-18 03:05:10|1069.3|1067|1069.3|1067.3|1069.3|1067.3|1069.3|1067|0
1652843130000|2022-05-18 03:05:30|1069.8|1067.5|1069.8|1067.8|1069.8|1067.8|1069.8|1067.5|1
1652843150000|2022-05-18 03:05:50|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|0
1652843160000|2022-05-18 03:06:00|1069.8|1067.8|1069.5|1067.3|1069.8|1068|1069.5|1067.3|0
1652843170000|2022-05-18 03:06:10|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|0
1652843190000|2022-05-18 03:06:30|1069.5|1067|1069.8|1067.5|1069.8|1067.5|1069.5|1067|0
1652843210000|2022-05-18 03:06:50|1069.5||1069.5||1069.5||1069.5||0
1652843220000|2022-05-18 03:07:00||1067||1067.3||1067.3||1067|0
1652843240000|2022-05-18 03:07:20||1067.5||1067.8||1067.8||1067.5|0
1652843250000|2022-05-18 03:07:30|1069.3|1067.5|1069.3|1067.3|1069.3|1067.5|1069.3|1067|0
1652843260000|2022-05-18 03:07:40|1069||1069||1069||1069||0
1652843280000|2022-05-18 03:08:00|1068.8|1067|1068.8|1067|1068.8|1067.3|1068.8|1067|2
1652843290000|2022-05-18 03:08:10||1067.3||1067.3||1067.3||1067.3|0
1652843300000|2022-05-18 03:08:20|1069.5|1067|1069.3|1067.3|1069.5|1067.8|1069.3|1067|1
1652843310000|2022-05-18 03:08:30||1067.5||1067.5||1067.5||1067.5|0
1652843320000|2022-05-18 03:08:40||1067.3||1067.3||1067.3||1067.3|0
1652843340000|2022-05-18 03:09:00|1069|1067|1069|1067.5|1069.5|1067.5|1068.8|1067|0
1652843350000|2022-05-18 03:09:10||1067.3||1067.5||1067.5||1067.3|0
1652843360000|2022-05-18 03:09:20||1067||1067.3||1067.3||1067|0
1652843370000|2022-05-18 03:09:30||1067||1067.5||1067.5||1067|0
1652843390000|2022-05-18 03:09:50|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1
1652843400000|2022-05-18 03:10:00|1069.5||1069.5||1069.8||1069.5||0
1652843410000|2022-05-18 03:10:10|1069.8||1069.8||1069.8||1069.8||0
1652843420000|2022-05-18 03:10:20|1069.5||1069.5||1069.5||1069.5||0
1652843430000|2022-05-18 03:10:30|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1
1652843440000|2022-05-18 03:10:40|1069|1066|1068.8|1066|1069|1066.3|1068.8|1066|6
1652843450000|2022-05-18 03:10:50||1066.3||1066.3||1066.3||1066|0
1652843460000|2022-05-18 03:11:00|1068.5|1066|1068.5|1066|1068.5|1066.3|1068.5|1066|0
1652843470000|2022-05-18 03:11:10||1066.3||1066.3||1066.3||1066|0
1652843490000|2022-05-18 03:11:30||1066.8||1066.5||1066.8||1066.5|0
1652843500000|2022-05-18 03:11:40|1068.3|1066.8|1068.3|1066.3|1068.3|1066.8|1068.3|1066.3|0
1652843510000|2022-05-18 03:11:50||1066.5||1066.5||1066.8||1066.3|0
1652843530000|2022-05-18 03:12:10|1068||1068||1068||1068||0
1652843570000|2022-05-18 03:12:50||1066.3||1066.5||1066.5||1066.3|3
1652843580000|2022-05-18 03:13:00|1068.5|1066.8|1069.8|1067.5|1069.8|1067.8|1068.5|1066.8|3
1652843600000|2022-05-18 03:13:20||1067.3||1067.5||1067.8||1067.3|0
1652843620000|2022-05-18 03:13:40|1068.8|1066.8|1068.8|1066.8|1068.8|1066.8|1068.8|1066.8|0
1652843640000|2022-05-18 03:14:00|1068.5|1066.5|1068.5|1066.5|1068.5|1066.8|1068.5|1066.5|0
1652843650000|2022-05-18 03:14:10||1066.8||1066.8||1066.8||1066.8|0
1652843660000|2022-05-18 03:14:20||1066.5||1066.8||1066.8||1066.5|0
1652843700000|2022-05-18 03:15:00||1067.3||1067||1067.3||1066.8|0
1652843710000|2022-05-18 03:15:10||1066.8||1066.8||1067||1066.5|0
1652843720000|2022-05-18 03:15:20||1066.5||1066.8||1066.8||1066.5|0
1652843730000|2022-05-18 03:15:30||1066.5||1066.5||1066.8||1066.3|0
1652843740000|2022-05-18 03:15:40|1068.3|1066.8|1068.3|1066.5|1068.3|1066.8|1068.3|1066.5|0
1652843750000|2022-05-18 03:15:50|||||||||1
1652843760000|2022-05-18 03:16:00|1068|1066.3|1068|1066.3|1068|1066.5|1068|1066|0
1652843770000|2022-05-18 03:16:10||1066||1066.3||1066.3||1066|2
1652843780000|2022-05-18 03:16:20|1068.8|1066.5|1068.8|1066.5|1068.8|1066.8|1068.5|1066.5|0
1652843790000|2022-05-18 03:16:30|1068.5|1066.8|1068.8|1066.8|1068.8|1066.8|1068.5|1066.5|0
1652843800000|2022-05-18 03:16:40|1068.5|1065.8|1068.5|1066.3|1068.5|1066.3|1068.5|1065.8|0
1652843810000|2022-05-18 03:16:50|1068.8||1068.5||1068.8||1068.5||0
1652843820000|2022-05-18 03:17:00|1068.8|1066.5|1068.8|1066.5|1068.8|1066.5|1068.5|1066.5|0
1652843830000|2022-05-18 03:17:10|1068.5|1066.8|1068.5|1066.5|1068.5|1066.8|1068.5|1066.5|0
1652843840000|2022-05-18 03:17:20|1068.8|1066.3|1068.8|1066.3|1068.8|1066.3|1068.8|1066.3|0
1652843850000|2022-05-18 03:17:30||1066.5||1066.8||1066.8||1066.5|0
1652843860000|2022-05-18 03:17:40|1068.5|1066.3|1068.5|1066.3|1068.5|1066.3|1068.5|1066.3|0
1652843880000|2022-05-18 03:18:00||1066||1066.3||1066.3||1066|0
1652843890000|2022-05-18 03:18:10||1066||1066||1066.3||1066|0
1652843900000|2022-05-18 03:18:20||1066.3||1066.3||1066.3||1066|0
1652843920000|2022-05-18 03:18:40||1066.5||1066.5||1066.5||1066.5|0
1652843930000|2022-05-18 03:18:50|1068.8|1066.8|1068.5|1066.5|1068.8|1066.8|1068.5|1066.5|1
1652843940000|2022-05-18 03:19:00||1066.3||1066.5||1066.5||1066.3|0
1652843950000|2022-05-18 03:19:10|1068.8|1066.3|1068.8|1066.8|1068.8|1066.8|1068.5|1066.3|0
1652844000000|2022-05-18 03:20:00|1068.5|1066.5|1068.5|1066.3|1068.5|1066.5|1068.5|1066.3|0
1652844010000|2022-05-18 03:20:10|1068|1066|1067.5|1065.8|1068|1066|1067.5|1065.8|0
1652844020000|2022-05-18 03:20:20||1065.5||1065.5||1065.5||1065.5|0
1652844030000|2022-05-18 03:20:30||1065.3||1065.3||1065.3||1065.3|0
1652844040000|2022-05-18 03:20:40||1065||1065.3||1065.3||1065|0
1652844050000|2022-05-18 03:20:50||1065.5||1065.8||1065.8||1065.3|0
1652844090000|2022-05-18 03:21:30|1068|1066.3|1068.3|1066.3|1068.3|1066.3|1068|1066.3|1
1652844100000|2022-05-18 03:21:40|1068.5|1066.5|1068.5|1066.3|1068.5|1066.5|1068.5|1066.3|0
1652844110000|2022-05-18 03:21:50||1066.5||1066.5||1066.5||1066.5|0
1652844140000|2022-05-18 03:22:20||1066.3||1065.5||1066.3||1065.5|0
1652844220000|2022-05-18 03:23:40||1065.3||1065||1065.3||1065|0
1652844250000|2022-05-18 03:24:10|1068.3|1064.8|1068.3|1065.3|1068.5|1065.3|1068.3|1064.8|0
1652844290000|2022-05-18 03:24:50|1068.5|1065.5|1068.5|1065.5|1068.5|1065.5|1068.5|1065.5|0
1652844330000|2022-05-18 03:25:30||1065.8||1065.8||1065.8||1065.8|0
1652844350000|2022-05-18 03:25:50||1066.3||1066.5||1066.5||1066.3|0
1652844360000|2022-05-18 03:26:00||1066.8||1067||1067||1066.8|0
1652844380000|2022-05-18 03:26:20||1066.8||1066.8||1066.8||1066.8|0
1652844400000|2022-05-18 03:26:40||1067||1067||1067||1067|0
1652844410000|2022-05-18 03:26:50|1069.8|1067.3|1070.5|1068.3|1070.5|1068.3|1069.8|1067.3|1
1652844430000|2022-05-18 03:27:10|1069.8|1067.3|1069.8|1067.3|1070|1067.3|1069.8|1067.3|0
1652844440000|2022-05-18 03:27:20|1070||1070||1070||1069.8||0
1652844450000|2022-05-18 03:27:30|1069.8||1069.5||1070||1069.5||0
1652844460000|2022-05-18 03:27:40|1069.8|1067.5|1070|1068|1070|1068|1069.8|1067.5|0
1652844470000|2022-05-18 03:27:50||1068.3||1068.3||1068.3||1068.3|0
1652844480000|2022-05-18 03:28:00|1069.8|1068|1069.8|1068|1070|1068|1069.8|1068|0
1652844490000|2022-05-18 03:28:10|1069|1066.8|1069|1066.3|1069|1066.8|1069|1066.3|1
1652844580000|2022-05-18 03:29:40||1066.8||1066.8||1066.8||1066.8|0
1652844600000|2022-05-18 03:30:00|1068.8|1066.3|1068|1066|1068.8|1066.3|1068|1066|0
1652844670000|2022-05-18 03:31:10|1067.8||1067.8||1067.8||1067.8||0
1652844730000|2022-05-18 03:32:10|1068.8|1066.5|1068.8|1066.5|1068.8|1066.5|1068.8|1066.5|3
1652844740000|2022-05-18 03:32:20|1069|1066.8|1069|1066.8|1069|1066.8|1069|1066.8|0
1652844750000|2022-05-18 03:32:30|1069.3||1069.3||1069.3||1069.3||0
1652844820000|2022-05-18 03:33:40|1069.5||1069.5||1069.5||1069.5||0
1652844900000|2022-05-18 03:35:00||1066.5||1066.5||1066.5||1066.5|0
1652845050000|2022-05-18 03:37:30|1069.8||1069.5||1069.8||1069.5||0
1652845160000|2022-05-18 03:39:20|1069.8|1066.8|1069.8|1066.8|1069.8|1066.8|1069.8|1066.8|0
1652845180000|2022-05-18 03:39:40|1069.5|1066.5|1069.5|1066.5|1069.5|1066.5|1069.5|1066.5|0
1652845190000|2022-05-18 03:39:50|1069.8||1069.8||1069.8||1069.8||0
1652845200000|2022-05-18 03:40:00|1069.5||1069.5||1069.5||1069.5||0
1652845240000|2022-05-18 03:40:40|1069.8||1069.8||1069.8||1069.8||0
1652845310000|2022-05-18 03:41:50|1069.5||1069.5||1069.5||1069.5||0
1652845320000|2022-05-18 03:42:00|1069.8||1069.8||1069.8||1069.8||0
1652845390000|2022-05-18 03:43:10|1069.5||1069.5||1069.5||1069.5||0
1652845430000|2022-05-18 03:43:50|1069.8||1069.8||1069.8||1069.8||0
1652845460000|2022-05-18 03:44:20|1069.5||1069.5||1069.5||1069.5||0
1652845480000|2022-05-18 03:44:40|1069.8||1069.8||1069.8||1069.8||0
1652845490000|2022-05-18 03:44:50||1066.8||1066.8||1066.8||1066.8|0
1652845510000|2022-05-18 03:45:10||1066.5||1066.5||1066.5||1066.5|0
1652845610000|2022-05-18 03:46:50||1066.8||1066.8||1066.8||1066.8|0
1652845620000|2022-05-18 03:47:00||1067.3||1067.3||1067.3||1067.3|0
1652845650000|2022-05-18 03:47:30|1070|1067.8|1070|1067.5|1070|1067.8|1070|1067.5|0
1652845680000|2022-05-18 03:48:00|1069.8||1069.8||1069.8||1069.8||0
1652845690000|2022-05-18 03:48:10||1067.3||1067.3||1067.3||1067.3|0
1652845700000|2022-05-18 03:48:20|1070|1067.5|1070|1067.8|1070|1067.8|1070|1067.5|0
1652845740000|2022-05-18 03:49:00||1067.5||1067.8||1067.8||1067.5|0
1652845770000|2022-05-18 03:49:30|1069.8|1067.5|1069.8|1067.5|1069.8|1067.5|1069.8|1067.5|0
1652845780000|2022-05-18 03:49:40|1069.5||1069.8||1069.8||1069.5||0
1652845790000|2022-05-18 03:49:50|1069.5|1067.3|1069.5|1067.3|1069.8|1067.5|1069.5|1067.3|0
1652845810000|2022-05-18 03:50:10||1067||1067||1067||1067|0
1652845850000|2022-05-18 03:50:50||1066.8||1066.8||1066.8||1066.8|0
1652845920000|2022-05-18 03:52:00||1066.5||1066.5||1066.5||1066.5|0
1652845950000|2022-05-18 03:52:30||1067||1067||1067||1067|0
1652845970000|2022-05-18 03:52:50|1069.8|1067.5|1069.5|1067.5|1069.8|1067.5|1069.5|1067.5|0
1652846030000|2022-05-18 03:53:50|1070|1068.5|1069.8|1068.5|1070|1068.5|1069.8|1068.5|10
1652846040000|2022-05-18 03:54:00|1070||1070||1070||1070||1
1652846140000|2022-05-18 03:55:40|1070.3|1067.3|1069.8|1067|1070.3|1067.3|1069.8|1067|9
1652846200000|2022-05-18 03:56:40||1066.8||1066.8||1066.8||1066.8|0
1652846210000|2022-05-18 03:56:50|1070||1070||1070||1070||0
1652846240000|2022-05-18 03:57:20|1069.8||1069.8||1069.8||1069.8||0
1652846270000|2022-05-18 03:57:50|1070||1070||1070||1070||0
1652846290000|2022-05-18 03:58:10|1069.3|1066.5|1069.3|1066.5|1069.3|1066.5|1069.3|1066.5|7
1652846410000|2022-05-18 04:00:10|1069.5|1066.8|1069.5|1066.8|1069.5|1066.8|1069.5|1066.8|0
1652846430000|2022-05-18 04:00:30|1069.3|1066.5|1069.3|1066.5|1069.3|1066.5|1069.3|1066.5|0
1652846480000|2022-05-18 04:01:20|1069.5||1069.3||1069.5||1069.3||0
1652846670000|2022-05-18 04:04:30|1069.5||1069.8||1070||1069.5||0
1652846680000|2022-05-18 04:04:40|1070||1069.8||1070||1069.8||0
1652847110000|2022-05-18 04:11:50|1070||1070||1070||1069.8||0
1652847130000|2022-05-18 04:12:10|1069.8||1070||1070||1069.8||0
1652847150000|2022-05-18 04:12:30|1069.8||1070||1070||1069.8||0
1652847160000|2022-05-18 04:12:40|1069.8||1069.8||1070||1069.8||0
1652847300000|2022-05-18 04:15:00|1069||1069||1069||1069||0
1652847310000|2022-05-18 04:15:10|1068.8||1068.8||1068.8||1068.8||0
1652847440000|2022-05-18 04:17:20|1069|1066.8|1069|1066.8|1069|1066.8|1069|1066.8|0
1652847530000|2022-05-18 04:18:50|1069.3||1069.3||1069.3||1069.3||0
1652847610000|2022-05-18 04:20:10|1069.5||1069.5||1069.5||1069.5||0
1652847640000|2022-05-18 04:20:40|1069.8||1069.8||1069.8||1069.8||0
1652847700000|2022-05-18 04:21:40|1070||1070||1070||1070||0
1652847760000|2022-05-18 04:22:40|1069.8||1069.8||1069.8||1069.8||0
1652847800000|2022-05-18 04:23:20|1070||1070||1070||1070||0
1652848160000|2022-05-18 04:29:20|1069.8|1066.5|1067|1064.5|1069.8|1066.5|1067|1064.5|5
1652848170000|2022-05-18 04:29:30|1066.8|1064.8|1067.3|1064.8|1067.3|1064.8|1066.8|1064.8|1
1652848180000|2022-05-18 04:29:40|1067.5|1065.3|1067.5|1065.3|1067.5|1065.3|1067.5|1065.3|0
1652848190000|2022-05-18 04:29:50||1065.5||1065||1065.5||1065|0
1652848200000|2022-05-18 04:30:00|1066.8||1066.5||1066.8||1066.5||0
1652848230000|2022-05-18 04:30:30|1066.3|1064.8|1066.5|1064.5|1066.5|1064.8|1066|1064.5|1
1652848250000|2022-05-18 04:30:50|1066.3||1066.3||1066.3||1066.3||0
1652848280000|2022-05-18 04:31:20|1066||1066.8||1067.3||1066||2
1652848300000|2022-05-18 04:31:40|1067|1064.8|1067|1064.8|1067.3|1064.8|1067|1064.8|1
1652848310000|2022-05-18 04:31:50|1067.3||1067.3||1067.3||1067.3||0
1652848330000|2022-05-18 04:32:10|1067|1064.5|1066.5|1064.5|1067|1064.5|1066.5|1064.5|0
1652848350000|2022-05-18 04:32:30|1067.3|1065|1067.3|1065|1067.3|1065|1067.3|1065|1
1652848360000|2022-05-18 04:32:40|1067.8|1065.3|1067.8|1065.3|1067.8|1065.3|1067.8|1065.3|0
1652848440000|2022-05-18 04:34:00|1068.3||1068.3||1068.3||1068.3||0
1652848490000|2022-05-18 04:34:50||1065.8||1065.8||1065.8||1065.8|0
1652848500000|2022-05-18 04:35:00|1067.8||1067.8||1067.8||1067.8||0
1652848540000|2022-05-18 04:35:40||1065.5||1065.8||1065.8||1065.5|0
1652848550000|2022-05-18 04:35:50|1067.5|1065.5|1067.5|1065.3|1067.5|1065.5|1067.5|1065.3|0
1652848560000|2022-05-18 04:36:00|1067.8||1067.8||1067.8||1067.8||0
1652848570000|2022-05-18 04:36:10||1065.5||1065.5||1065.5||1065.5|0
1652848580000|2022-05-18 04:36:20||1065.8||1065.5||1065.8||1065.5|0
1652848600000|2022-05-18 04:36:40||1065.8||1065.8||1065.8||1065.8|0
1652848630000|2022-05-18 04:37:10||1065.5||1065.8||1065.8||1065.5|0
1652848640000|2022-05-18 04:37:20||1065.5||1065.5||1065.5||1065.5|0
1652848650000|2022-05-18 04:37:30|1067.5|1065.3|1067.5|1065.3|1067.5|1065.3|1067.5|1065|0
1652848670000|2022-05-18 04:37:50|1068.3|1066|1068|1065.3|1068.3|1066|1068|1065.3|0
1652848690000|2022-05-18 04:38:10|1067.8|1065|1067.5|1065.3|1067.8|1065.3|1067.5|1065|0
1652848700000|2022-05-18 04:38:20||1065||1065.3||1065.3||1065|0
1652848740000|2022-05-18 04:39:00||1065||1065||1065.3||1065|0
1652848750000|2022-05-18 04:39:10||1065.3||1065||1065.3||1065|0
1652848780000|2022-05-18 04:39:40||1065.3||1065.3||1065.3||1065.3|0
1652848790000|2022-05-18 04:39:50||1065||1065||1065.3||1065|0
1652848800000|2022-05-18 04:40:00||1065.3||1065.3||1065.3||1065.3|0
1652848860000|2022-05-18 04:41:00||1065||1065.3||1065.3||1065|0
1652848880000|2022-05-18 04:41:20||1065||1065.3||1065.3||1065|0
1652848890000|2022-05-18 04:41:30||1065||1065||1065||1065|0
1652848910000|2022-05-18 04:41:50||1065.3||1065.3||1065.3||1065.3|0
1652848990000|2022-05-18 04:43:10|1068|1065.8|1068|1065.8|1068|1065.8|1068|1065.8|0
1652849000000|2022-05-18 04:43:20|1067.8|1065.5|1067.8|1065.8|1067.8|1065.8|1067.8|1065.5|0
1652849020000|2022-05-18 04:43:40||1065.5||1065.8||1065.8||1065.5|0
1652849030000|2022-05-18 04:43:50|1067.5|1065.5|1067.5|1065.5|1067.5|1065.5|1067.5|1065.5|0
1652849040000|2022-05-18 04:44:00||1065.3||1065.3||1065.3||1065.3|0
1652849070000|2022-05-18 04:44:30||1065||1065.3||1065.3||1065|0
1652849090000|2022-05-18 04:44:50|1067.3|1065|1067.3|1065|1067.3|1065|1067.3|1065|0
1652849100000|2022-05-18 04:45:00||1065.3||1065.3||1065.3||1065.3|0
1652849110000|2022-05-18 04:45:10|1067|1065|1066.8|1064.5|1067|1065|1066.8|1064.5|0
1652849130000|2022-05-18 04:45:30|1066.5||1066.5||1066.5||1066.5||0
1652849140000|2022-05-18 04:45:40|1066.3||1066.5||1066.5||1066.3||0
1652849180000|2022-05-18 04:46:20|1066.3||1066.3||1066.5||1066.3||0
1652849260000|2022-05-18 04:47:40|1066.5||1066.5||1066.5||1066.5||0
1652849350000|2022-05-18 04:49:10|1067||1067||1067||1067||0
1652849650000|2022-05-18 04:54:10|1067.5||1067.5||1067.5||1067.5||0
1652849700000|2022-05-18 04:55:00|1067||1066.5||1067||1066.5||0
1652849780000|2022-05-18 04:56:20|1067|1064.8|1067.8|1064.8|1067.8|1065|1067|1064.8|0
1652849790000|2022-05-18 04:56:30||1065||1065||1065||1065|0
1652849810000|2022-05-18 04:56:50|1068|1065.3|1068|1065.3|1068|1065.3|1068|1065.3|0
1652849890000|2022-05-18 04:58:10||1065||1065||1065||1065|0
1652849940000|2022-05-18 04:59:00||1064.5||1064.5||1064.5||1064.5|0
1652849960000|2022-05-18 04:59:20||1064.8||1064.8||1064.8||1064.8|0
1652850000000|2022-05-18 05:00:00|1067.8|1064.5|1067.5|1064.8|1067.8|1064.8|1067.5|1064.5|0
1652850070000|2022-05-18 05:01:10|1067.8|1065|1067.8|1065.3|1067.8|1065.3|1067.8|1065|0
1652850100000|2022-05-18 05:01:40|1068.3||1068.3||1068.3||1068.3||0
1652850110000|2022-05-18 05:01:50||1065.5||1065.5||1065.5||1065.5|0
1652850170000|2022-05-18 05:02:50|1068.5||1068.5||1068.5||1068.5||0
1652850180000|2022-05-18 05:03:00|1069||1068.8||1069||1068.8||0
1652850200000|2022-05-18 05:03:20||1065.3||1065.3||1065.3||1065.3|0
1652850210000|2022-05-18 05:03:30|1068.5||1068.5||1068.5||1068.5||0
1652850220000|2022-05-18 05:03:40|1068.8|1065.5|1068.8|1065.5|1068.8|1065.5|1068.8|1065.5|0
1652850270000|2022-05-18 05:04:30|1069||1068.8||1069||1068.8||0
1652850360000|2022-05-18 05:06:00|1069|1066|1069|1066|1069|1066|1069|1065.8|0
1652850370000|2022-05-18 05:06:10|1068.8|1065.5|1068.8|1065.5|1068.8|1065.5|1068.8|1065.5|0
1652850420000|2022-05-18 05:07:00||1066||1066||1066||1066|0
1652850440000|2022-05-18 05:07:20||1066.3||1066.3||1066.3||1066.3|0
1652850450000|2022-05-18 05:07:30||1066||1066.3||1066.3||1066|0
1652850460000|2022-05-18 05:07:40||1066||1066.3||1066.3||1066|0
1652850470000|2022-05-18 05:07:50||1065.8||1066||1066||1065.5|0
1652850510000|2022-05-18 05:08:30||1065.5||1065.5||1065.5||1065.5|0
1652850520000|2022-05-18 05:08:40||1066||1066||1066||1066|0
1652850550000|2022-05-18 05:09:10|1069||1068.8||1069||1068.8||0
1652850560000|2022-05-18 05:09:20|1069|1065.5|1069|1066|1069|1066|1069|1065.5|0
1652850570000|2022-05-18 05:09:30||1065.5||1066||1066||1065.5|0
1652850600000|2022-05-18 05:10:00||1066.3||1066.3||1066.3||1066.3|0
1652850610000|2022-05-18 05:10:10||1066||1066||1066||1066|0
1652850630000|2022-05-18 05:10:30||1066.3||1066||1066.3||1066|0
1652850660000|2022-05-18 05:11:00||1066.3||1066.3||1066.3||1066|0
1652850670000|2022-05-18 05:11:10||1066||1066||1066||1066|0
1652850700000|2022-05-18 05:11:40||1066.3||1066.3||1066.3||1066|0
1652850730000|2022-05-18 05:12:10||1066.5||1066.5||1066.5||1066.3|0
1652850810000|2022-05-18 05:13:30||1066.3||1066.5||1066.5||1066.3|0
1652850820000|2022-05-18 05:13:40||1066.3||1066.5||1066.5||1066.3|0
1652850900000|2022-05-18 05:15:00|1068.5|1066.3|1068.5|1066.3|1068.5|1066.3|1068|1066.3|0
1652850910000|2022-05-18 05:15:10|1068.3|1066|1068|1065.8|1068.3|1066|1068|1065.8|0
1652850940000|2022-05-18 05:15:40|1068.3|1066|1068.3|1066|1068.3|1066|1068.3|1066|0
1652850960000|2022-05-18 05:16:00|1069|1066.3|1069|1066.8|1069|1066.8|1069|1066.3|0
1652850980000|2022-05-18 05:16:20|1069.5||1069.5||1069.5||1069.5||0
1652851060000|2022-05-18 05:17:40|1070||1070||1070||1070||1
1652851070000|2022-05-18 05:17:50|1069.8|1067|1070.3|1067.8|1070.3|1067.8|1069.8|1067|0
1652851080000|2022-05-18 05:18:00||1068||1067.8||1068||1067.8|0
1652851090000|2022-05-18 05:18:10||1067.5||1067.8||1067.8||1067.5|0
1652851150000|2022-05-18 05:19:10||1067.5||1067.5||1067.5||1067.5|0
1652851190000|2022-05-18 05:19:50|1070.5||1070.3||1070.5||1070.3||0
1652851200000|2022-05-18 05:20:00|1070.5||1070.3||1070.5||1070.3||0
1652851220000|2022-05-18 05:20:20|1070.5||1070.3||1070.5||1070.3||0
1652851270000|2022-05-18 05:21:10|1070.5||1070.5||1070.5||1070.3||0
1652851280000|2022-05-18 05:21:20|1070.3||1070.3||1070.5||1070.3||0
1652851290000|2022-05-18 05:21:30|1070.5||1070.3||1070.5||1070.3||0
1652851310000|2022-05-18 05:21:50||1067.3||1067.3||1067.3||1067.3|0
1652851370000|2022-05-18 05:22:50|1070|1066.8|1070|1066.8|1070|1066.8|1070|1066.8|0
1652851380000|2022-05-18 05:23:00||1066.3||1066.3||1066.3||1066.3|0
1652851400000|2022-05-18 05:23:20|1070.3|1067.3|1070.3|1067.3|1070.3|1067.3|1070.3|1067.3|0
1652851420000|2022-05-18 05:23:40||1067.8||1067.8||1067.8||1067.8|0
1652851430000|2022-05-18 05:23:50|1070.5||1070.5||1070.5||1070.5||0
1652851440000|2022-05-18 05:24:00|1070.3|1067.5|1070.3|1067.5|1070.3|1067.5|1070.3|1067.5|0
1652851460000|2022-05-18 05:24:20||1067.8||1067.8||1067.8||1067.8|0
1652851490000|2022-05-18 05:24:50||1067.5||1067.8||1067.8||1067.5|0
1652851510000|2022-05-18 05:25:10||1068||1068||1068||1068|0
1652851530000|2022-05-18 05:25:30||1067.8||1067.8||1067.8||1067.8|0
1652851540000|2022-05-18 05:25:40|1071.8|1068|1070.8|1068|1071.8|1068|1070.8|1068|3
1652851550000|2022-05-18 05:25:50|1071||1071||1071||1071||0
1652851620000|2022-05-18 05:27:00||1067.8||1068||1068||1067.8|0
1652851630000|2022-05-18 05:27:10||1067.8||1068||1068||1067.8|0
1652851740000|2022-05-18 05:29:00||1067.8||1067.8||1067.8||1067.8|0
1652851750000|2022-05-18 05:29:10||1068||1068.5||1068.5||1068|0
1652851770000|2022-05-18 05:29:30||1068.3||1068||1068.3||1068|0
1652851800000|2022-05-18 05:30:00|1071.3|1069|1072|1069|1072|1069|1071|1069|0
1652851810000|2022-05-18 05:30:10|1072.3||1072.3||1072.8||1072.3||0
1652851820000|2022-05-18 05:30:20|1072.5||1072.5||1072.8||1072.3||0
1652851860000|2022-05-18 05:31:00|1072.3||1072.3||1072.5||1072.3||0
1652851870000|2022-05-18 05:31:10|1072.5||1072.5||1072.5||1072.5||0
1652851880000|2022-05-18 05:31:20|1072.3|1069.3|1072.5|1069.5|1072.5|1069.5|1072.3|1069.3|0
1652851890000|2022-05-18 05:31:30|1072.3||1072.3||1072.3||1072.3||0
1652851910000|2022-05-18 05:31:50|1072.5||1072.5||1072.5||1072.5||0
1652852020000|2022-05-18 05:33:40|1072.8||1072.5||1072.8||1072.5||0
1652852050000|2022-05-18 05:34:10|1072.8||1072.5||1072.8||1072.5||0
1652852150000|2022-05-18 05:35:50|1072.8||1072.8||1072.8||1072.5||0
1652852160000|2022-05-18 05:36:00|1072.5||1072.5||1072.5||1072.5||0
1652852260000|2022-05-18 05:37:40||1069.8||1069.8||1069.8||1069.8|0
1652852270000|2022-05-18 05:37:50|1072.8||1072.5||1072.8||1072.5||0
1652852280000|2022-05-18 05:38:00|1072.8||1072.8||1072.8||1072.8||0
1652852290000|2022-05-18 05:38:10|1072.5||1072.5||1072.5||1072.5||0
1652852300000|2022-05-18 05:38:20||1070||1070||1070||1070|0
1652852370000|2022-05-18 05:39:30|1072.8||1072.5||1072.8||1072.5||0
1652852430000|2022-05-18 05:40:30|1072.3||1072||1072.3||1072||0
1652852440000|2022-05-18 05:40:40|1072.3||1072.5||1072.8||1072.3||0
1652852450000|2022-05-18 05:40:50|1072.8||1072.5||1073.3||1072.5||0
1652852460000|2022-05-18 05:41:00|1072.3||1072.5||1072.5||1072.3||0
1652852500000|2022-05-18 05:41:40|1073||1073.3||1073.3||1073||0
1652852520000|2022-05-18 05:42:00|1073||1073.3||1073.3||1073||0
1652852530000|2022-05-18 05:42:10|1073||1072.8||1073||1072.8||0
1652852540000|2022-05-18 05:42:20|1072.5||1072.5||1072.5||1072.5||0
1652852560000|2022-05-18 05:42:40|1072||1072||1072||1072||0
1652852620000|2022-05-18 05:43:40|1072.3||1072.3||1072.8||1072.3||0
1652852630000|2022-05-18 05:43:50|1072||1072.3||1072.3||1072||0
1652852650000|2022-05-18 05:44:10|1072||1072||1072||1072||0
1652852660000|2022-05-18 05:44:20|1072.3||1072||1072.3||1072||0
1652852690000|2022-05-18 05:44:50|1072.3||1072.3||1072.5||1072.3||0
1652852700000|2022-05-18 05:45:00|1072||1072||1072||1072||0
1652852720000|2022-05-18 05:45:20|1072.3||1072.5||1072.5||1072.3||0
1652852750000|2022-05-18 05:45:50|1073||1073||1073||1073||2
1652852760000|2022-05-18 05:46:00|1073.3|1070.3|1073|1070.5|1073.3|1070.5|1073|1070.3|0
1652852770000|2022-05-18 05:46:10|1072.8||1073||1073||1072.8||0
1652852780000|2022-05-18 05:46:20|1073.3||1073.3||1073.3||1073.3||0
1652852790000|2022-05-18 05:46:30||1070.8||1071||1071||1070.8|0
1652852820000|2022-05-18 05:47:00|1073.5|1071.3|1073.8|1071.5|1074|1071.5|1073.5|1071.3|2
1652852830000|2022-05-18 05:47:10|1074||1074||1074.3||1073.8||5
1652852850000|2022-05-18 05:47:30|1074.3||1074.3||1074.3||1074.3||0
1652852860000|2022-05-18 05:47:40|1074.5||1074.3||1074.5||1074.3||0
1652852880000|2022-05-18 05:48:00|1074||1074||1074||1074||0
1652852890000|2022-05-18 05:48:10|1073.8||1074||1074||1073.8||0
1652852900000|2022-05-18 05:48:20|1073.8||1073.8||1073.8||1073.8||0
1652852910000|2022-05-18 05:48:30||1070.5||1070.5||1070.5||1070.5|1
1652852920000|2022-05-18 05:48:40|1074||1074||1074||1074||0
1652852980000|2022-05-18 05:49:40|1073.8||1073.8||1073.8||1073.8||0
1652853000000|2022-05-18 05:50:00||1070||1070||1070||1070|0
1652853050000|2022-05-18 05:50:50|1073.5|1070.3|1073.5|1070|1073.5|1070.3|1073.5|1070|0
1652853060000|2022-05-18 05:51:00||1070.3||1070.3||1070.3||1070.3|0
1652853070000|2022-05-18 05:51:10||1070||1070.3||1070.3||1070|0
1652853120000|2022-05-18 05:52:00||1070||1070||1070||1070|0
1652853130000|2022-05-18 05:52:10||1070.3||1070||1070.3||1070|0
1652853140000|2022-05-18 05:52:20||1070.3||1070.3||1070.3||1070.3|0
1652853210000|2022-05-18 05:53:30|1074||1074||1074||1074||0
1652853280000|2022-05-18 05:54:40|1074.5||1074.5||1074.5||1074.5||0
1652853290000|2022-05-18 05:54:50|1074.3||1074.3||1074.5||1074.3||0
1652853300000|2022-05-18 05:55:00|1074.5||1074.3||1074.5||1074.3||0
1652853330000|2022-05-18 05:55:30|1074||1073.8||1074||1073.8||0
1652853350000|2022-05-18 05:55:50|1073.5||1073.3||1073.5||1073.3||0
1652853360000|2022-05-18 05:56:00|1073.5||1073.5||1073.5||1073.5||0
1652853370000|2022-05-18 05:56:10|1073.3|1070|1073|1070|1073.3|1070|1073|1070|0
1652853380000|2022-05-18 05:56:20|1072.8||1072.8||1072.8||1072.8||0
1652853470000|2022-05-18 05:57:50|1073||1073.3||1073.3||1073||0
1652853530000|2022-05-18 05:58:50|1073.5|1070.3|1073.8|1070.3|1073.8|1070.3|1073.5|1070.3|0
1652853550000|2022-05-18 05:59:10|1074|1070.5|1073.8|1071.5|1074|1071.5|1073.8|1070.5|0
1652853560000|2022-05-18 05:59:20|1074||1074||1074||1074||0
1652853570000|2022-05-18 05:59:30|1073.8||1074||1074||1073.8||0
1652853580000|2022-05-18 05:59:40|1073.8||1073.8||1073.8||1073.8||0
1652853600000|2022-05-18 06:00:00|1073.5|1070.3|1072.5|1070|1073.5|1070.3|1072.5|1070|1
1652853610000|2022-05-18 06:00:10|1072.3||1072.3||1072.5||1072.3||0
1652853620000|2022-05-18 06:00:20|1072.5||1072.3||1072.5||1072.3||0
1652853630000|2022-05-18 06:00:30|1072.5|1070.8|1072.8|1070.8|1072.8|1070.8|1072.5|1070.8|2
1652853640000|2022-05-18 06:00:40|1072.5||1072.5||1072.8||1072.5||0
1652853650000|2022-05-18 06:00:50|1072.8||1072.5||1072.8||1072.5||0
1652853660000|2022-05-18 06:01:00|1072.8|1071|1072.8|1071|1072.8|1071|1072.8|1071|0
1652853680000|2022-05-18 06:01:20|1073.3||1073||1073.3||1073||0
1652853690000|2022-05-18 06:01:30|1073.3||1073.3||1073.3||1073||0
1652853700000|2022-05-18 06:01:40|1072.8|1071.3|1072.5|1070.8|1072.8|1071.3|1072.5|1070.8|0
1652853710000|2022-05-18 06:01:50|1072.8|1070.5|1072.8|1070.8|1072.8|1070.8|1072.8|1070.5|0
1652853750000|2022-05-18 06:02:30|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|0
1652853780000|2022-05-18 06:03:00|1072.3|1070.3|1072|1070|1072.3|1070.3|1072|1070|0
1652853810000|2022-05-18 06:03:30|1071.8|1070.3|1071.8|1070|1071.8|1070.3|1071.8|1070|0
1652853820000|2022-05-18 06:03:40|1071.5||1071.8||1071.8||1071.5||0
1652853830000|2022-05-18 06:03:50|1071.5||1071.5||1071.5||1071.5||0
1652853840000|2022-05-18 06:04:00|1071|1069.3|1070.8|1069|1071|1069.3|1070.8|1069|5
1652853850000|2022-05-18 06:04:10|1071.5|1069.3|1072.3|1070|1072.8|1070.3|1071.5|1069.3|5
1652853860000|2022-05-18 06:04:20|1072|1069.8|1072.3|1070|1072.3|1070|1072|1069.8|0
1652853870000|2022-05-18 06:04:30|1072|1069.8|1072.3|1070|1072.3|1070|1072|1069.8|0
1652853890000|2022-05-18 06:04:50|1072.5|1070.3|1073|1070.8|1073|1070.8|1072.5|1070.3|0
1652853900000|2022-05-18 06:05:00|1072.8|1070.5|1072.3|1070.3|1072.8|1070.5|1071.8|1070|5
1652853910000|2022-05-18 06:05:10||1070.5||1070.5||1070.5||1070.5|0
1652853920000|2022-05-18 06:05:20||1070.8||1070.8||1070.8||1070.8|0
1652853930000|2022-05-18 06:05:30|1072|1070.5|1072.3|1070.3|1072.3|1070.5|1072|1070.3|0
1652853940000|2022-05-18 06:05:40|1072||1072||1072||1072||0
1652853950000|2022-05-18 06:05:50|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.3|0
1652853960000|2022-05-18 06:06:00|1072|1070.3|1072.3|1070.8|1072.3|1070.8|1072|1070.3|0
1652853970000|2022-05-18 06:06:10|1072.5|1071.3|1072.5|1071.3|1072.5|1071.3|1072.5|1071.3|1
1652853980000|2022-05-18 06:06:20|1073.8|1071.5|1072.5|1070.5|1073.8|1071.5|1072.5|1070.5|1
1652853990000|2022-05-18 06:06:30|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|8
1652854000000|2022-05-18 06:06:40|||||||||10
1652854010000|2022-05-18 06:06:50|1071.3|1069.3|1071.5|1069.5|1071.5|1069.5|1071|1069.3|0
1652854020000|2022-05-18 06:07:00|1072.3|1069.8|1072.3|1070.5|1072.3|1070.5|1072.3|1069.8|4
1652854030000|2022-05-18 06:07:10|1072|1070.8|1072.5|1070.8|1072.5|1070.8|1072|1070.8|0
1652854040000|2022-05-18 06:07:20|1072.8|1071|1073.8|1071.5|1073.8|1071.5|1072.5|1070.8|0
1652854050000|2022-05-18 06:07:30|1073.5|1071.8|1074|1071.8|1074.3|1071.8|1073.5|1071.8|0
1652854060000|2022-05-18 06:07:40|1073.8|1071.5|1073.5|1071.5|1073.8|1071.5|1073.3|1071.5|0
1652854070000|2022-05-18 06:07:50|1073.8||1073.5||1073.8||1073.3||0
1652854080000|2022-05-18 06:08:00|1073.8||1073.8||1073.8||1073.8||7
1652854090000|2022-05-18 06:08:10|1073.3|1071|1073|1071|1073.3|1071|1072.8|1070.8|0
1652854100000|2022-05-18 06:08:20||1070.8||1070.8||1071||1070.8|0
1652854110000|2022-05-18 06:08:30|1072.8|1071|1073|1070.8|1073|1071|1072.8|1070.8|0
1652854130000|2022-05-18 06:08:50|1072.8|1070.5|1072.8|1070.5|1072.8|1070.5|1072.5|1070|0
1652854140000|2022-05-18 06:09:00|1072.5|1070.8|1072.3|1070.3|1072.5|1070.8|1072.3|1070.3|0
1652854160000|2022-05-18 06:09:20|1071.8|1070.5|1072.3|1070.5|1072.3|1070.5|1071.8|1070.5|1
1652854170000|2022-05-18 06:09:30|1072|1070|1072|1070|1072|1070|1072|1070|0
1652854180000|2022-05-18 06:09:40|1071.8|1069.8|1071.5|1069.5|1072|1069.8|1071.5|1069.5|0
1652854190000|2022-05-18 06:09:50|1071.3|1069.8|1071.3|1069.5|1071.5|1069.8|1071.3|1069.3|0
1652854200000|2022-05-18 06:10:00|1071|1069.3|1071.8|1069.5|1072|1069.8|1070.5|1069|4
1652854210000|2022-05-18 06:10:10|1071.5|1069.3|1071.5|1069.5|1071.5|1069.8|1071.5|1069.3|0
1652854220000|2022-05-18 06:10:20||1069.8||1069.5||1069.8||1069.5|0
1652854240000|2022-05-18 06:10:40|1071.3|1069.3|1071.3|1069.3|1071.3|1069.5|1071.3|1069|4
1652854250000|2022-05-18 06:10:50|1071||1071||1071||1071||0
1652854270000|2022-05-18 06:11:10|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1
1652854280000|2022-05-18 06:11:20|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|0
1652854290000|2022-05-18 06:11:30|1071.8||1071.8||1071.8||1071.8||0
1652854300000|2022-05-18 06:11:40|1071.5|1069.3|1071.5|1069.3|1071.5|1069.3|1071.5|1069.3|0
1652854310000|2022-05-18 06:11:50|1071.3|1069|1071.3|1069.3|1071.5|1069.5|1071.3|1069|0
1652854320000|2022-05-18 06:12:00||1069||1069||1069.3||1069|3
1652854330000|2022-05-18 06:12:10|1071||1071.3||1071.3||1071||0
1652854350000|2022-05-18 06:12:30|1071.5|1069.5|1072|1069.8|1072|1069.8|1071.5|1069.5|0
1652854360000|2022-05-18 06:12:40|1071.5|1069.3|1071.3|1069.3|1071.5|1069.3|1071.3|1069.3|1
1652854370000|2022-05-18 06:12:50|1071.5|1069|1071.3|1069|1071.5|1069|1071.3|1069|0
1652854380000|2022-05-18 06:13:00|1071|1068|1070|1068|1071.3|1068|1070|1068|3
1652854390000|2022-05-18 06:13:10|1070.3|1068.3|1069.8|1067.8|1070.3|1068.3|1069.8|1067.8|0
1652854400000|2022-05-18 06:13:20|1070|1068|1069.8|1067.8|1070|1068|1069.8|1067.8|0
1652854410000|2022-05-18 06:13:30|1069.5||1069.5||1069.5||1069.5||0
1652854420000|2022-05-18 06:13:40|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1068|0
1652854430000|2022-05-18 06:13:50|1069.5|1067.8|1070|1068.3|1070|1068.3|1069.5|1067.8|0
1652854440000|2022-05-18 06:14:00|1069.8|1067.8|1068.3|1066.5|1070|1067.8|1068.3|1066.5|2
1652854450000|2022-05-18 06:14:10|1068|1066.3|1068|1066.3|1068.3|1066.5|1067.8|1066.3|1
1652854460000|2022-05-18 06:14:20|1068.3|1065.8|1067.8|1066|1068.3|1066|1067.5|1065.8|0
1652854470000|2022-05-18 06:14:30|1068|1066.3|1068.5|1066.5|1068.5|1066.5|1068|1066.3|1
1652854480000|2022-05-18 06:14:40|1068.3|1066.8|1067.5|1065.5|1068.5|1066.8|1067.5|1065.5|2
1652854490000|2022-05-18 06:14:50|1067.3|1065.8|1067.5|1065.5|1067.5|1065.8|1067.3|1065.5|0
1652854500000|2022-05-18 06:15:00|1067.3|1065.8|1067|1065.3|1067.3|1065.8|1067|1065|0
1652854510000|2022-05-18 06:15:10|1067.5|1065.5|1068|1066|1068.5|1066.5|1067.3|1065.5|1
1652854520000|2022-05-18 06:15:20|1068.3|1066.3|1068.3|1066.3|1068.3|1066.3|1068.3|1066.3|0
1652854530000|2022-05-18 06:15:30|1068|1066|1067.8|1065.8|1068|1066|1067.8|1065.8|0
1652854540000|2022-05-18 06:15:40|1067.5|1065.5|1067.3|1065.3|1067.8|1065.8|1067.3|1065.3|0
1652854550000|2022-05-18 06:15:50|1066.8|1065|1066.5|1064.8|1066.8|1065|1066.5|1064.8|0
1652854560000|2022-05-18 06:16:00|1066.3|1064.5|1066.3|1065|1066.3|1065|1066|1064.5|2
1652854570000|2022-05-18 06:16:10||1064.8||1064.8||1064.8||1064.8|0
1652854580000|2022-05-18 06:16:20|1066|1064.5|1065.8|1064.5|1066|1064.5|1065.8|1064.5|8
1652854590000|2022-05-18 06:16:30|1066.3||1066.5||1066.5||1066.3||3
1652854600000|2022-05-18 06:16:40|1066.3||1066||1066.3||1066||0
1652854610000|2022-05-18 06:16:50|1065.8||1066.3||1066.3||1065.8||12
1652854620000|2022-05-18 06:17:00|1066.5|1064.8|1066|1064.5|1066.5|1064.8|1066|1064.5|0
1652854630000|2022-05-18 06:17:10|1066.8|1064.8|1067.3|1065.3|1067.3|1065.3|1066.8|1064.8|1
1652854640000|2022-05-18 06:17:20|1067|1065|1066.8|1064.8|1067|1065|1066.8|1064.8|0
1652854650000|2022-05-18 06:17:30|1067|1065|1067|1065|1067|1065.3|1066.8|1065|0
1652854660000|2022-05-18 06:17:40|1066.8||1066.8||1066.8||1066.8||0
1652854670000|2022-05-18 06:17:50|1067||1067||1067||1067||0
1652854680000|2022-05-18 06:18:00|1066.8|1065.3|1066|1064.5|1066.8|1065.3|1066|1064.5|0
1652854690000|2022-05-18 06:18:10|1066.8|1064.8|1067.5|1065.8|1067.5|1065.8|1066.8|1064.8|2
1652854700000|2022-05-18 06:18:20|1067.3|1065.3|1066.3|1064.5|1067.3|1065.3|1066.3|1064.5|2
1652854710000|2022-05-18 06:18:30|1066.5||1066.5||1066.5||1066.5||0
1652854720000|2022-05-18 06:18:40|1066.8|1064.8|1066.5|1064.5|1067|1064.8|1066.5|1064.5|2
1652854730000|2022-05-18 06:18:50|1066.3||1066.3||1066.5||1066.3||0
1652854740000|2022-05-18 06:19:00|1066||1066||1066||1066||3
1652854760000|2022-05-18 06:19:20|1066.8|1065.8|1067.8|1065.8|1067.8|1066|1066.8|1065.5|7
1652854770000|2022-05-18 06:19:30|1067.5|1065.5|1067.8|1065.5|1067.8|1065.8|1067.5|1065.5|0
1652854780000|2022-05-18 06:19:40|1067.5|1065|1067|1065|1067.5|1065.3|1067|1065|2
1652854790000|2022-05-18 06:19:50|1066.8|1064.8|1066.8|1064.5|1066.8|1064.8|1066.8|1064.5|3
1652854800000|2022-05-18 06:20:00|1066.5||1066.3||1066.5||1066.3||0
1652854810000|2022-05-18 06:20:10|1066||1066||1066||1066||0
1652854820000|2022-05-18 06:20:20|1065.8||1065.8||1066.3||1065.8||32
1652854830000|2022-05-18 06:20:30|1064.8|1063|1064.3|1062.8|1065|1063.3|1064.3|1062.5|32
1652854840000|2022-05-18 06:20:40|1064.5|1062.5|1064.5|1062.8|1064.5|1062.8|1064.5|1062.5|0
1652854850000|2022-05-18 06:20:50|1065|1063|1065|1063|1065|1063|1064.8|1063|3
1652854860000|2022-05-18 06:21:00|1064.8|1063.3|1064.5|1063|1064.8|1063.3|1064.5|1063|0
1652854870000|2022-05-18 06:21:10|1064.3|1062.8|1064.3|1062.5|1064.5|1062.8|1063.5|1062|9
1652854880000|2022-05-18 06:21:20|1064.8|1063|1063.3|1062|1065|1063|1063.3|1061.8|14
1652854890000|2022-05-18 06:21:30|1063.8|1061.8|1063.5|1062|1063.8|1062|1063.5|1061.8|0
1652854900000|2022-05-18 06:21:40|1063.8|1061.8|1063.3|1061.8|1063.8|1061.8|1063.3|1061.8|6
1652854910000|2022-05-18 06:21:50|1063|1061.3|1063.3|1061.8|1063.3|1061.8|1063|1061.3|6
1652854920000|2022-05-18 06:22:00||1061.5||1061.5||1061.5||1061.5|2
1652854930000|2022-05-18 06:22:10|1063.8|1061.8|1063.8|1061.8|1063.8|1062|1063.3|1061.5|25
1652854940000|2022-05-18 06:22:20|1064.5|1062.3|1064|1062|1064.5|1062.3|1063.3|1061.8|2
1652854950000|2022-05-18 06:22:30|1063.8|1061.8|1063.3|1061.5|1064.3|1062|1063.3|1061.5|3
1652854960000|2022-05-18 06:22:40|1063|1061.8|1063|1061.5|1063.5|1061.8|1063|1061.5|7
1652854970000|2022-05-18 06:22:50||1061.3||1061||1061.3||1061|0
1652854980000|2022-05-18 06:23:00|1063.5|1061.3|1063.5|1061.5|1063.5|1061.5|1063.5|1061|1
1652854990000|2022-05-18 06:23:10|1063.8|1061.8|1063.8|1061.8|1063.8|1062|1063.8|1061.8|0
1652855000000|2022-05-18 06:23:20||1062||1062||1062||1061.8|0
1652855010000|2022-05-18 06:23:30|1063.5|1061.8|1063.8|1062|1063.8|1062|1063.5|1061.5|0
1652855020000|2022-05-18 06:23:40|1064|1061.8|1063.5|1061.5|1064|1061.8|1063.5|1061.5|0
1652855030000|2022-05-18 06:23:50|1063.3|1061.3|1063|1061.3|1063.3|1061.3|1063|1061.3|0
1652855040000|2022-05-18 06:24:00|1063.3|1061.5|1063.8|1061.5|1063.8|1061.5|1063.3|1061.5|3
1652855050000|2022-05-18 06:24:10|1063.5|1061.8|1063.8|1061.8|1064.3|1062|1063.3|1061.8|0
1652855060000|2022-05-18 06:24:20|1064.3|1062|1064|1061.8|1064.3|1062|1063.5|1061.5|0
1652855070000|2022-05-18 06:24:30|1063.8||1064||1064||1063.5||0
1652855080000|2022-05-18 06:24:40|1063.8|1061.3|1063.5|1061.5|1064|1061.5|1063|1061.3|0
1652855090000|2022-05-18 06:24:50|1063.3|1061.8|1063.3|1061.8|1063.5|1061.8|1063.3|1061.8|0
1652855100000|2022-05-18 06:25:00|1064|1062.3|1064|1062|1064|1062.3|1064|1062|2
1652855110000|2022-05-18 06:25:10|1064.3|1062.3|1064|1062.3|1064.3|1062.3|1064|1062|0
1652855120000|2022-05-18 06:25:20|1063.8|1062|1063.8|1061.8|1064|1062.3|1063.5|1061.8|1
1652855140000|2022-05-18 06:25:40|1063.5|1061.5|1063.3|1061.5|1063.5|1061.5|1063.3|1061.5|0
1652855150000|2022-05-18 06:25:50|1063|1061.3|1063|1061.3|1063|1061.5|1063|1061.3|1
1652855160000|2022-05-18 06:26:00|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|1063.5|1061.3|2
1652855170000|2022-05-18 06:26:10|1063.3|1061.3|1063.3|1061.5|1063.3|1061.5|1063.3|1061.3|0
1652855180000|2022-05-18 06:26:20|1063.5|1061.3|1063|1061.3|1063.5|1061.3|1063|1061.3|0
1652855190000|2022-05-18 06:26:30|1063.3|1061.5|1063.5|1061.8|1063.5|1061.8|1063.3|1061.5|0
1652855200000|2022-05-18 06:26:40|1063.3||1063.3||1063.3||1063.3||0
1652855210000|2022-05-18 06:26:50|1063.5||1063.8||1063.8||1063.5||2
1652855220000|2022-05-18 06:27:00||1062||1062||1062.3||1061.8|1
1652855230000|2022-05-18 06:27:10|1064.5|1062.5|1064|1062|1064.5|1062.5|1064|1062|4
1652855240000|2022-05-18 06:27:20|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.8|1061.5|0
1652855250000|2022-05-18 06:27:30|1064|1062|1064.5|1062.8|1064.5|1062.8|1064|1062|0
1652855260000|2022-05-18 06:27:40|1064.8|1062.5|1064.5|1062.5|1064.8|1062.5|1064.5|1062.5|0
1652855270000|2022-05-18 06:27:50|1064.8|1062.8|1064.8|1062.5|1064.8|1062.8|1064.3|1062.5|0
1652855280000|2022-05-18 06:28:00|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|0
1652855290000|2022-05-18 06:28:10|1064.8|1063|1064.8|1063|1065|1063|1064.8|1063|1
1652855300000|2022-05-18 06:28:20|1065|1063.3|1065|1063.3|1065.5|1063.8|1065|1063|5
1652855310000|2022-05-18 06:28:30|1065.3||1065.3||1065.3||1065||0
1652855320000|2022-05-18 06:28:40|1065||1065.3||1065.3||1065||1
1652855340000|2022-05-18 06:29:00|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065|1063.5|0
1652855350000|2022-05-18 06:29:10||1063.8||1063.8||1063.8||1063.8|0
1652855360000|2022-05-18 06:29:20|1065.8||1065.8||1065.8||1065.8||0
1652855370000|2022-05-18 06:29:30||1064||1064||1064||1064|0
1652855400000|2022-05-18 06:30:00|1065.5|1064.3|1065.5|1064|1065.5|1064.3|1065.3|1064|3
1652855410000|2022-05-18 06:30:10|1065.8||1065.8||1065.8||1065.3||1
1652855420000|2022-05-18 06:30:20|1065.5||1065.5||1065.5||1065.5||0
1652855430000|2022-05-18 06:30:30|1065.3|1063.3|1064.8|1063|1065.3|1063.3|1064.5|1062.8|3
1652855440000|2022-05-18 06:30:40|1064.5|1062.8|1063.8|1062.3|1064.8|1063|1063.8|1062|0
1652855450000|2022-05-18 06:30:50|||||||||1
1652855460000|2022-05-18 06:31:00|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.5|1062.8|1
1652855470000|2022-05-18 06:31:10|1064.5|1062.5|1064|1062.5|1064.5|1062.5|1064|1062.3|0
1652855480000|2022-05-18 06:31:20|1063.8|1062|1063.8|1062.3|1063.8|1062.5|1063.8|1062|2
1652855490000|2022-05-18 06:31:30||1062.5||1062.5||1062.5||1062.3|0
1652855500000|2022-05-18 06:31:40|1064.5|1062.3|1064.3|1062.5|1064.5|1062.5|1064.3|1062.3|1
1652855520000|2022-05-18 06:32:00|1063.8|1062.3|1065|1063|1065.3|1063.5|1063.8|1062.3|22
1652855530000|2022-05-18 06:32:10|1065.5|1063.3|1065.5|1063.3|1065.5|1063.3|1065.5|1063.3|7
1652855540000|2022-05-18 06:32:20|1065.3||1065.3||1065.5||1065.3||0
1652855550000|2022-05-18 06:32:30|1065|1062.8|1064.5|1062.8|1065|1063|1064.5|1062.8|0
1652855560000|2022-05-18 06:32:40|1064.8|1063|1065|1063|1065|1063|1064.8|1063|0
1652855570000|2022-05-18 06:32:50|1065.3|1063.3|1065.5|1063.8|1065.8|1063.8|1065.3|1063.3|0
1652855580000|2022-05-18 06:33:00|1065.3|1063.3|1065.5|1063.5|1065.5|1063.5|1065.3|1063.3|0
1652855590000|2022-05-18 06:33:10|1065.3||1065.5||1065.5||1065.3||0
1652855600000|2022-05-18 06:33:20|1065.3|1063.3|1064.5|1062.8|1065.3|1063.3|1064.5|1062.5|2
1652855610000|2022-05-18 06:33:30|1064.3|1062.5|1064|1062|1064.3|1062.5|1064|1062|6
1652855620000|2022-05-18 06:33:40||1062.3||1062||1062.3||1062|0
1652855630000|2022-05-18 06:33:50|1063.8|1061.8|1063.5|1061.8|1063.8|1061.8|1063.5|1061.8|0
1652855640000|2022-05-18 06:34:00|1063.3|1061.5|1063.3|1061.5|1063.3|1061.8|1063.3|1061.5|0
1652855650000|2022-05-18 06:34:10||1061.8||1061.8||1061.8||1061.8|0
1652855660000|2022-05-18 06:34:20||1061.5||1061.5||1061.5||1061.5|0
1652855670000|2022-05-18 06:34:30|1063|1061.3|1063.3|1061.3|1063.3|1061.3|1063|1061.3|0
1652855680000|2022-05-18 06:34:40|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.3|0
1652855690000|2022-05-18 06:34:50||1061.3||1061||1061.3||1061|0
1652855700000|2022-05-18 06:35:00|1062.8|1061.3|1062.8|1061|1062.8|1061.5|1062.8|1061|0
1652855710000|2022-05-18 06:35:10|1062.5||1062.5||1062.5||1062.5||1
1652855720000|2022-05-18 06:35:20|||||||||6
1652855730000|2022-05-18 06:35:30|1062.8|1061.3|1063.8|1061.8|1063.8|1061.8|1062.8|1061|3
1652855760000|2022-05-18 06:36:00|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|0
1652855770000|2022-05-18 06:36:10|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|0
1652855780000|2022-05-18 06:36:20||1061.5||1061.3||1061.5||1061.3|0
1652855790000|2022-05-18 06:36:30|1063|1061|1063|1061|1063|1061.3|1063|1061|0
1652855800000|2022-05-18 06:36:40||1061.3||1061.3||1061.3||1061.3|0
1652855810000|2022-05-18 06:36:50||1061||1061.3||1061.3||1061|0
1652855820000|2022-05-18 06:37:00|||||||||2
1652855830000|2022-05-18 06:37:10||1061||1061.3||1061.3||1061|0
1652855840000|2022-05-18 06:37:20|1062.8|1061|1062.5|1061|1063|1061.3|1062.5|1061|2
1652855850000|2022-05-18 06:37:30|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1
1652855900000|2022-05-18 06:38:20|||||||||6
1652855910000|2022-05-18 06:38:30||1060.5||1060.8||1060.8||1060.5|0
1652855920000|2022-05-18 06:38:40|1062||1062||1062||1062||1
1652855930000|2022-05-18 06:38:50|1062.5|1060.5|1062.5|1060.8|1062.5|1060.8|1062.5|1060.5|9
1652855940000|2022-05-18 06:39:00|1062.3|1060.5|1062.3|1060.5|1062.3|1060.8|1062.3|1060.5|1
1652855950000|2022-05-18 06:39:10||1060.8||1060.8||1060.8||1060.5|0
1652855960000|2022-05-18 06:39:20||1060.5||1060.8||1060.8||1060.5|1
1652855970000|2022-05-18 06:39:30|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|6
1652855980000|2022-05-18 06:39:40|1063.5|1061.8|1063.5|1062|1063.5|1062|1063.5|1061.8|0
1652855990000|2022-05-18 06:39:50|1064.5|1062.8|1064.3|1062.5|1064.5|1062.8|1064|1062.3|9
1652856000000|2022-05-18 06:40:00|1064.5|1062.8|1064.3|1062.5|1064.5|1062.8|1064.3|1062.5|0
1652856010000|2022-05-18 06:40:10|1064|1062.8|1064|1062.5|1064|1062.8|1064|1062.5|0
1652856020000|2022-05-18 06:40:20|1064.3|1062.8|1065|1063|1065|1063|1064.3|1062.8|5
1652856030000|2022-05-18 06:40:30|1064.8|1063.3|1064.8|1063|1064.8|1063.3|1064.5|1062.8|2
1652856040000|2022-05-18 06:40:40||1063.3||1063.3||1063.3||1063.3|0
1652856050000|2022-05-18 06:40:50|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|6
1652856060000|2022-05-18 06:41:00||1063.3||1063.3||1063.3||1063.3|0
1652856070000|2022-05-18 06:41:10|1065.5|1064|1065.8|1064.3|1065.8|1064.3|1065.5|1064|10
1652856080000|2022-05-18 06:41:20|1067|1064.5|1066.8|1065|1067|1065.5|1066.8|1064.5|1
1652856090000|2022-05-18 06:41:30|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.5|0
1652856100000|2022-05-18 06:41:40|1066.8|1065|1067.3|1065.5|1067.3|1065.5|1066.8|1065|12
1652856110000|2022-05-18 06:41:50|1067|1065.8|1067.3|1065.8|1067.3|1065.8|1067|1065.8|2
1652856120000|2022-05-18 06:42:00|1067.5|1065.5|1067.3|1065.5|1067.5|1065.5|1067.3|1065.5|1
1652856130000|2022-05-18 06:42:10||1065.8||1065.8||1065.8||1065.8|0
1652856150000|2022-05-18 06:42:30|1067.5|1066|1067.8|1066.3|1067.8|1066.3|1067.5|1066|2
1652856160000|2022-05-18 06:42:40|1068.3|1066.5|1068|1066.5|1068.3|1066.5|1068|1066.5|2
1652856170000|2022-05-18 06:42:50|1068.3|1066.8|1068.5|1066.8|1068.8|1066.8|1068.3|1066.5|2
1652856180000|2022-05-18 06:43:00|1068.8|1067.5|1069.3|1067.5|1069.5|1067.8|1068.5|1067.5|17
1652856190000|2022-05-18 06:43:10|1069.5||1069||1069.5||1069||0
1652856200000|2022-05-18 06:43:20|1069.3|1067.3|1069|1067.3|1069.5|1067.3|1069|1067.3|0
1652856210000|2022-05-18 06:43:30|1069.3|1067|1069|1067.3|1069.3|1067.3|1069|1067|0
1652856220000|2022-05-18 06:43:40|1068.8|1067|1068.8|1066.8|1069|1067|1068.5|1066.8|0
1652856230000|2022-05-18 06:43:50|1068.5|1066.5|1068.3|1066.5|1068.5|1066.5|1068.3|1066.5|1
1652856240000|2022-05-18 06:44:00||1066.8||1066.8||1066.8||1066.8|0
1652856250000|2022-05-18 06:44:10||1066.5||1066.5||1066.5||1066.5|0
1652856260000|2022-05-18 06:44:20|1068.8|1067|1068.8|1066.8|1068.8|1067|1068.8|1066.8|2
1652856270000|2022-05-18 06:44:30|1068.5|1066.5|1068.5|1066.5|1068.5|1066.5|1068.5|1066.5|0
1652856290000|2022-05-18 06:44:50|1068.8|1066.8|1068.3|1066.5|1068.8|1066.8|1068.3|1066.5|0
1652856300000|2022-05-18 06:45:00|1068.5||1068||1068.5||1068||5
1652856310000|2022-05-18 06:45:10|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1
1652856320000|2022-05-18 06:45:20|1067.5|1066|1067.5|1066|1067.5|1066|1067.5|1066|0
1652856330000|2022-05-18 06:45:30|1067.3|1065.8|1067.5|1065.8|1067.5|1065.8|1067.3|1065.8|3
1652856340000|2022-05-18 06:45:40|1067.3||1067.5||1067.5||1067.3||0
1652856350000|2022-05-18 06:45:50|1068|1066|1067.8|1066|1068|1066.3|1067.8|1066|1
1652856370000|2022-05-18 06:46:10|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|0
1652856380000|2022-05-18 06:46:20|1068|1066|1067.5|1065.8|1068|1066|1067.5|1065.8|0
1652856390000|2022-05-18 06:46:30||1066||1066||1066||1065.8|0
1652856410000|2022-05-18 06:46:50|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|5
1652856420000|2022-05-18 06:47:00|1068.3|1066.8|1068|1066.3|1068.5|1066.8|1068|1066.3|5
1652856430000|2022-05-18 06:47:10|1067.8|1066|1067.5|1066|1067.8|1066|1067.5|1066|5
1652856440000|2022-05-18 06:47:20|1067|1065.5|1067.5|1065.5|1067.5|1065.5|1067|1065.5|8
1652856450000|2022-05-18 06:47:30|1067.3||1067||1067.3||1067||0
1652856480000|2022-05-18 06:48:00|1067.8|1065.8|1067.8|1065.8|1067.8|1065.8|1067.5|1065.8|1
1652856490000|2022-05-18 06:48:10|1067.5|1066|1068|1066|1068|1066.3|1067.5|1066|0
1652856500000|2022-05-18 06:48:20|1068.3|1066.3|1068.5|1066.8|1068.5|1066.8|1068.3|1066.3|0
1652856510000|2022-05-18 06:48:30|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|0
1652856520000|2022-05-18 06:48:40|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.5|1066.5|0
1652856530000|2022-05-18 06:48:50||1066.5||1066.5||1066.5||1066.5|0
1652856540000|2022-05-18 06:49:00|1069|1066.8|1069|1067.5|1069|1067.5|1069|1066.8|1
1652856550000|2022-05-18 06:49:10|1069.3||1069.3||1069.3||1069.3||0
1652856560000|2022-05-18 06:49:20|1069|1067.3|1068.8|1067.3|1069|1067.3|1068.8|1067.3|21
1652856590000|2022-05-18 06:49:50|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|4
1652856600000|2022-05-18 06:50:00|1069|1067.3|1069|1067.3|1069|1067.3|1068.8|1067.3|1
1652856610000|2022-05-18 06:50:10|1068.8||1068.8||1069||1068.8||7
1652856620000|2022-05-18 06:50:20|1069||1069||1069.3||1068.8||0
1652856630000|2022-05-18 06:50:30|1068.8||1069||1069||1068.8||0
1652856640000|2022-05-18 06:50:40|1068.8||1069||1069||1068.8||0
1652856650000|2022-05-18 06:50:50|1068.8||1069||1069||1068.8||9
1652856660000|2022-05-18 06:51:00|1068.8||1069||1069||1068.8||0
1652856670000|2022-05-18 06:51:10|1068.8|1067|1068.5|1067|1068.8|1067|1068.5|1067|2
1652856680000|2022-05-18 06:51:20|1068.8||1068.3||1068.8||1068.3||2
1652856690000|2022-05-18 06:51:30|1068.5||1068.5||1068.8||1068.5||12
1652856700000|2022-05-18 06:51:40|1068.8||1069||1069||1068.8||1
1652856710000|2022-05-18 06:51:50|1069.3|1067.3|1069.3|1067.5|1069.3|1067.5|1069|1067.3|0
1652856720000|2022-05-18 06:52:00||1067.8||1067.8||1067.8||1067.8|0
1652856730000|2022-05-18 06:52:10||1067.5||1067.5||1067.5||1067.5|0
1652856740000|2022-05-18 06:52:20|1069|1067.3|1069|1067|1069|1067.3|1069|1067|0
1652856750000|2022-05-18 06:52:30|1068.8|1066.8|1069|1067|1069|1067|1068.8|1066.8|1
1652856760000|2022-05-18 06:52:40|1069.3|1067.5|1069.8|1067.8|1069.8|1067.8|1069.3|1067.5|0
1652856770000|2022-05-18 06:52:50|1070|1068|1070.5|1068.8|1070.5|1068.8|1070|1068|0
1652856780000|2022-05-18 06:53:00|1070.8||1070.5||1070.8||1070.5||0
1652856790000|2022-05-18 06:53:10|1070.3||1070.5||1070.5||1070.3||0
1652856800000|2022-05-18 06:53:20|1070.8|1069|1070|1068.5|1070.8|1069|1070|1068.5|9
1652856820000|2022-05-18 06:53:40|1069.8||1069.8||1069.8||1069.8||0
1652856830000|2022-05-18 06:53:50|1069.3|1068|1068.8|1067|1069.3|1068|1068.8|1067|4
1652856840000|2022-05-18 06:54:00|1068.5|1066.5|1068|1066.5|1068.5|1066.5|1068|1066.5|3
1652856850000|2022-05-18 06:54:10|1067.8||1068||1068.3||1067.8||3
1652856860000|2022-05-18 06:54:20|1068.8|1067|1067.3|1065.5|1068.8|1067|1067.3|1065.5|7
1652856870000|2022-05-18 06:54:30|1067|1065.3|1067|1065.3|1067|1065.3|1066.8|1065.3|0
1652856880000|2022-05-18 06:54:40|1066.8|1065|1065.5|1064|1067|1065|1065.5|1063.8|6
1652856890000|2022-05-18 06:54:50|1065.3|1063.5|1065.8|1064|1065.8|1064|1065|1063.5|2
1652856900000|2022-05-18 06:55:00|1066.3|1064.3|1068|1066.3|1068|1066.3|1066.3|1064.3|11
1652856910000|2022-05-18 06:55:10||1066.5||1066.3||1066.5||1066.3|0
1652856920000|2022-05-18 06:55:20|1069|1067.5|1068.5|1066.5|1069.8|1067.5|1068.5|1066.5|20
1652856930000|2022-05-18 06:55:30||1067||1066.8||1067||1066.8|0
1652856950000|2022-05-18 06:55:50|1068.3|1067|1068.5|1066.5|1068.5|1067|1068.3|1066.5|0
1652856960000|2022-05-18 06:56:00|1068|1066.8|1068|1066|1068|1066.8|1068|1066|0
1652856970000|2022-05-18 06:56:10|1068.5|1066.3|1068.5|1066.8|1068.8|1066.8|1068.5|1066.3|1
1652856980000|2022-05-18 06:56:20|1068.8|1066.5|1068|1066.3|1068.8|1066.5|1068|1066.3|0
1652857000000|2022-05-18 06:56:40|1067.8|1065.8|1067.5|1065.8|1067.8|1065.8|1067.5|1065.8|2
1652857010000|2022-05-18 06:56:50|1066.8|1065|1066.8|1065|1066.8|1065|1066.5|1065|8
1652857020000|2022-05-18 06:57:00|1066.5|1065.3|1066.3|1064.8|1066.8|1065.3|1066.3|1064.8|1
1652857030000|2022-05-18 06:57:10|1065.8|1064.5|1065.5|1063.8|1065.8|1064.5|1065.3|1063.5|6
1652857040000|2022-05-18 06:57:20|1065.3|1063.5|1065|1063.3|1065.3|1063.5|1065|1063.3|0
1652857050000|2022-05-18 06:57:30|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|1
1652857060000|2022-05-18 06:57:40|1066|1064.3|1065.8|1064.3|1066|1064.3|1065.8|1064.3|0
1652857070000|2022-05-18 06:57:50|1066|1064.5|1066.5|1065|1066.8|1065|1066|1064.5|2
1652857080000|2022-05-18 06:58:00|1067.3|1065.5|1068|1066.3|1068.3|1066.5|1067|1065.3|4
1652857090000|2022-05-18 06:58:10|1068.3|1066.5|1069.3|1067.3|1069.3|1067.3|1068.3|1066.5|0
1652857100000|2022-05-18 06:58:20|1068.8|1067.5|1068.3|1066.5|1068.8|1067.5|1068.3|1066.5|4
1652857110000|2022-05-18 06:58:30|1068|1066.3|1067.8|1065.8|1068|1066.3|1067.8|1065.8|0
1652857120000|2022-05-18 06:58:40||1066||1066.3||1066.3||1066|0
1652857130000|2022-05-18 06:58:50||1066||1065.8||1066||1065.8|0
1652857140000|2022-05-18 06:59:00|1067.3|1065.5|1067.3|1065.5|1067.5|1065.8|1067|1065.3|5
1652857150000|2022-05-18 06:59:10|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1
1652857160000|2022-05-18 06:59:20|1067.3|1065.5|1067|1065.3|1067.5|1065.8|1067|1065.3|0
1652857170000|2022-05-18 06:59:30|1067.3|1065.5|1067|1065|1067.3|1065.5|1067|1065|0
1652857180000|2022-05-18 06:59:40||1065.3||1065.3||1065.3||1065.3|0
1652857190000|2022-05-18 06:59:50|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|0
1652857200000|2022-05-18 07:00:00|1068.3|1065.8|1068.5|1066.5|1068.5|1066.5|1068.3|1065.8|7
1652857210000|2022-05-18 07:00:10|1068.3|1067|1068.8|1067|1069|1067.3|1068|1067|4
1652857220000|2022-05-18 07:00:20|1068.5|1066.3|1068.8|1066.8|1068.8|1066.8|1068.3|1066.3|2
1652857230000|2022-05-18 07:00:30|1068.5||1068.5||1068.5||1068.3||1
1652857240000|2022-05-18 07:00:40|1068.8||1068.3||1068.8||1068.3||0
1652857250000|2022-05-18 07:00:50|1068.5|1067|1069.3|1067.5|1069.3|1067.5|1068.5|1067|0
1652857260000|2022-05-18 07:01:00|1069.8|1067.8|1069.3|1067.3|1069.8|1067.8|1069.3|1067.3|0
1652857270000|2022-05-18 07:01:10|1069|1067|1068.8|1067|1069|1067|1068.8|1067|0
1652857280000|2022-05-18 07:01:20|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|0
1652857290000|2022-05-18 07:01:30|1069.5|1067.8|1070|1068.5|1070.3|1068.5|1069.3|1067.5|1
1652857300000|2022-05-18 07:01:40|1070.5||1070||1070.5||1070||0
1652857320000|2022-05-18 07:02:00|1069.5|1068|1069.5|1068|1069.8|1068|1069.5|1068|2
1652857330000|2022-05-18 07:02:10|1069.8||1069.8||1069.8||1069.8||0
1652857340000|2022-05-18 07:02:20|1070.3|1068.3|1070.3|1068.5|1070.3|1068.5|1070|1068.3|1
1652857350000|2022-05-18 07:02:30|1070.8|1068.8|1070.8|1069.3|1071|1069.3|1070.5|1068.8|0
1652857360000|2022-05-18 07:02:40|1071.8|1070|1072.5|1071|1072.5|1071|1071.8|1070|27
1652857370000|2022-05-18 07:02:50|1072.3|1070.5|1071.8|1069.8|1072.5|1071.3|1071.8|1069.8|8
1652857380000|2022-05-18 07:03:00|1071.5|1069.3|1071.3|1069.3|1071.5|1069.3|1071.3|1069.3|1
1652857390000|2022-05-18 07:03:10|1071|1069|1071.5|1069.8|1071.8|1070|1071|1069|0
1652857400000|2022-05-18 07:03:20|1071.8|1070|1071.8|1070|1071.8|1070|1071.8|1069.8|1
1652857410000|2022-05-18 07:03:30|1071.5|1069.8|1071.5|1069.8|1071.5|1070|1071.5|1069.5|0
1652857420000|2022-05-18 07:03:40|1072|1070.3|1072|1070.3|1072.5|1070.8|1072|1070.3|0
1652857430000|2022-05-18 07:03:50|1071.8|1069.8|1071.5|1069.8|1071.8|1069.8|1071.5|1069.8|0
1652857440000|2022-05-18 07:04:00|1071.3|1069.5|1071|1069.5|1071.3|1069.5|1071|1069.5|0
1652857450000|2022-05-18 07:04:10|1071.3||1071||1071.3||1071||0
1652857460000|2022-05-18 07:04:20|1071.5|1069.8|1072|1070.3|1072.3|1070.8|1071.5|1069.5|1
1652857470000|2022-05-18 07:04:30||1070||1070.3||1070.3||1070|0
1652857490000|2022-05-18 07:04:50|1072.5|1070.8|1072.5|1071|1072.5|1071|1072.5|1070.8|1
1652857500000|2022-05-18 07:05:00|1073|1071.3|1072.8|1071|1073|1071.5|1072.8|1071|6
1652857510000|2022-05-18 07:05:10|1072.3||1072.8||1072.8||1072.3||2
1652857520000|2022-05-18 07:05:20|1073|1071.3|1074.3|1072.5|1074.3|1072.5|1073|1071.3|0
1652857530000|2022-05-18 07:05:30|1074|1072.3|1074.8|1073.3|1074.8|1073.3|1073.8|1072|1
1652857540000|2022-05-18 07:05:40|1074|1072.5|1074|1072|1074.3|1072.5|1073.8|1072|2
1652857550000|2022-05-18 07:05:50|1073.8|1072.5|1074.3|1072.5|1074.5|1072.8|1073.8|1072.3|1
1652857560000|2022-05-18 07:06:00|1074.5|1072.8|1074.3|1072.8|1074.5|1072.8|1074.3|1072.8|3
1652857570000|2022-05-18 07:06:10|1073.3|1071.5|1074|1072|1074|1072|1073|1071.3|7
1652857580000|2022-05-18 07:06:20|1073.8|1072.3|1073.8|1072.3|1074|1072.3|1073.8|1072.3|1
1652857590000|2022-05-18 07:06:30|1073.5|1071.5|1073.3|1071.8|1074|1072|1073.3|1071.5|5
1652857600000|2022-05-18 07:06:40|1073.8|1072|1073.5|1071.8|1073.8|1072|1073.5|1071.8|1
1652857610000|2022-05-18 07:06:50||1072||1072||1072||1072|1
1652857620000|2022-05-18 07:07:00|1073.3|1071.3|1073.5|1071.8|1073.5|1071.8|1073.3|1071.3|2
1652857630000|2022-05-18 07:07:10|1073.3||1073.3||1073.3||1073.3||0
1652857640000|2022-05-18 07:07:20|1073.8|1072|1073|1071.5|1073.8|1072|1073|1071.5|4
1652857650000|2022-05-18 07:07:30|1072.8|1070.8|1072.8|1070.8|1072.8|1071|1072.8|1070.8|1
1652857660000|2022-05-18 07:07:40|1072.5|1070.5|1072.5|1070.8|1072.8|1070.8|1072.5|1070.5|0
1652857670000|2022-05-18 07:07:50|1072.3|1070.3|1072.3|1070.5|1072.5|1070.8|1072.3|1070.3|2
1652857680000|2022-05-18 07:08:00|1072|1070.3|1072|1070.3|1072|1070.3|1072|1070|0
1652857690000|2022-05-18 07:08:10|1072.8|1071|1072.8|1071|1073|1071.3|1072.8|1071|1
1652857700000|2022-05-18 07:08:20|1073|1070.5|1072.3|1070.5|1073|1070.5|1072.3|1070.5|5
1652857710000|2022-05-18 07:08:30|1072|1070.3|1072|1070.3|1072|1070.3|1072|1070.3|0
1652857720000|2022-05-18 07:08:40|1071.8|1070|1071.8|1070|1072|1070.3|1071.8|1070|0
1652857730000|2022-05-18 07:08:50|1071.5|1069.5|1073|1071|1073|1071|1071.5|1069.5|2
1652857740000|2022-05-18 07:09:00|1072.5|1070.5|1072.8|1070.8|1072.8|1071|1072.5|1070.5|2
1652857750000|2022-05-18 07:09:10|1073|1071|1073|1071.3|1073|1071.3|1073|1071|0
1652857760000|2022-05-18 07:09:20|1072.8||1072.8||1072.8||1072.8||0
1652857770000|2022-05-18 07:09:30|1073|1071.5|1073.3|1071.8|1073.3|1071.8|1073|1071.5|1
1652857780000|2022-05-18 07:09:40|1073|1071.5|1072.8|1071|1073.3|1071.5|1072.8|1071|1
1652857790000|2022-05-18 07:09:50||1070.8||1071||1071||1070.8|0
1652857800000|2022-05-18 07:10:00|1073|1070.8|1073.3|1071.5|1073.3|1071.5|1072.8|1070.8|0
1652857810000|2022-05-18 07:10:10|1073|1071.3|1073|1071.3|1073|1071.3|1072.8|1071.3|0
1652857820000|2022-05-18 07:10:20|1072.8||1072.8||1072.8||1072.8||0
1652857830000|2022-05-18 07:10:30|1072.5|1070.8|1072.5|1070.5|1072.5|1070.8|1072.3|1070.5|1
1652857840000|2022-05-18 07:10:40|1072.3|1070.3|1072.3|1070.5|1072.8|1071|1072|1070.3|3
1652857850000|2022-05-18 07:10:50|1072|1070.3|1072.3|1070.3|1072.3|1070.3|1072|1070|0
1652857860000|2022-05-18 07:11:00|1072.5|1070.5|1072.8|1070.8|1072.8|1071|1072.5|1070.5|1
1652857870000|2022-05-18 07:11:10|1072.5|1070.5|1072|1070.3|1072.8|1070.8|1072|1070.3|1
1652857880000|2022-05-18 07:11:20|1072.3|1070|1072|1070|1072.3|1070|1071.8|1070|1
1652857890000|2022-05-18 07:11:30|1072.3|1070.3|1072.3|1070.5|1072.3|1070.5|1072.3|1070.3|1
1652857910000|2022-05-18 07:11:50|1072.5|1070.8|1072.5|1071|1072.8|1071|1072.5|1070.8|0
1652857920000|2022-05-18 07:12:00|1072.8|1070.5|1072.5|1070.5|1072.8|1070.8|1072.5|1070.5|0
1652857930000|2022-05-18 07:12:10|1072.3||1072.3||1072.3||1072.3||0
1652857940000|2022-05-18 07:12:20|1072|1070|1072|1070|1072|1070.3|1072|1070|0
1652857950000|2022-05-18 07:12:30||1070.3||1070.5||1070.5||1070.3|0
1652857960000|2022-05-18 07:12:40|1071.8|1070.3|1072|1070.3|1072|1070.3|1071.8|1070.3|0
1652857970000|2022-05-18 07:12:50||1070.5||1070.3||1070.5||1070.3|3
1652857990000|2022-05-18 07:13:10||1070||1070||1070||1070|0
1652858000000|2022-05-18 07:13:20|1071.8|1070.3|1072|1070.3|1072|1070.3|1071.8|1070.3|0
1652858010000|2022-05-18 07:13:30|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|0
1652858020000|2022-05-18 07:13:40|1072.3|1070.8|1073|1071|1073|1071|1072.3|1070.5|2
1652858030000|2022-05-18 07:13:50||1071.3||1071.5||1071.5||1071.3|5
1652858040000|2022-05-18 07:14:00|1072.8|1071.3|1072.8|1071|1072.8|1071.3|1072.8|1071|4
1652858050000|2022-05-18 07:14:10|1072.5|1070.8|1073|1071.5|1073|1071.8|1072.5|1070.8|6
1652858060000|2022-05-18 07:14:20|1073.3|1071.8|1073.3|1072|1073.8|1072|1073.3|1071.5|4
1652858070000|2022-05-18 07:14:30|1073|1071.3|1073|1071.3|1073|1071.3|1072.8|1071|2
1652858080000|2022-05-18 07:14:40|1073.3|1071.5|1073.3|1071.3|1073.3|1071.5|1073|1071.3|0
1652858090000|2022-05-18 07:14:50|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1652858110000|2022-05-18 07:15:10|1073.3|1071.8|1073.5|1072|1073.8|1072|1073.3|1071.8|1
1652858120000|2022-05-18 07:15:20|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1652858130000|2022-05-18 07:15:30|1074|1072.5|1074.3|1072.5|1074.3|1072.5|1074|1072.5|0
1652858140000|2022-05-18 07:15:40|1074||1074||1074||1074||0
1652858150000|2022-05-18 07:15:50|1074.3||1074.3||1074.3||1074.3||0
1652858160000|2022-05-18 07:16:00|1074.5|1072.8|1074.5|1073|1074.5|1073|1074.3|1072.8|1
1652858180000|2022-05-18 07:16:20|||||||||3
1652858190000|2022-05-18 07:16:30|1074.8|1073.3|1075|1073.5|1075|1073.5|1074.5|1073.3|3
1652858200000|2022-05-18 07:16:40|||||||||5
1652858210000|2022-05-18 07:16:50|1075.5|1073.8|1075.5|1073.8|1075.5|1074|1075.3|1073.8|4
1652858220000|2022-05-18 07:17:00|1076|1074.3|1076.3|1074.5|1076.3|1074.5|1076|1074.3|3
1652858230000|2022-05-18 07:17:10|1076|1074.8|1077.3|1075.5|1077.5|1075.8|1076|1074.8|45
1652858240000|2022-05-18 07:17:20|1077.5|1075.8|1077.3|1075.5|1077.5|1075.8|1077.3|1075.5|6
1652858250000|2022-05-18 07:17:30|1077||1077||1077||1077||0
1652858260000|2022-05-18 07:17:40|1077.3||1077.3||1077.3||1077||21
1652858270000|2022-05-18 07:17:50|1077|1075.3|1076.8|1075.3|1077|1075.3|1076.8|1075.3|4
1652858280000|2022-05-18 07:18:00|||||||||1
1652858290000|2022-05-18 07:18:10|1077|1075.5|1077|1075.5|1077|1075.5|1076.8|1075.5|20
1652858300000|2022-05-18 07:18:20|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|0
1652858310000|2022-05-18 07:18:30|1077.3|1075.8|1077.3|1075.5|1077.3|1075.8|1077.3|1075.5|1
1652858320000|2022-05-18 07:18:40|1077||1077||1077||1077||0
1652858330000|2022-05-18 07:18:50|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076|1074.5|4
1652858340000|2022-05-18 07:19:00|1076||1076.3||1076.3||1076||0
1652858350000|2022-05-18 07:19:10|1076.5|1074.8|1076.3|1074.5|1076.5|1074.8|1076.3|1074.5|0
1652858360000|2022-05-18 07:19:20|1076|1074.3|1076.3|1074.5|1076.3|1074.5|1076|1074.3|5
1652858370000|2022-05-18 07:19:30|1076|1074.3|1076|1074.3|1076|1074.3|1075.8|1074.3|2
1652858380000|2022-05-18 07:19:40|1075.8||1075.8||1076||1075.8||3
1652858390000|2022-05-18 07:19:50|1076|1074|1076|1074.3|1076|1074.3|1076|1074|4
1652858400000|2022-05-18 07:20:00|1075.8|1074.5|1076.5|1074.8|1076.5|1074.8|1075.8|1074.5|2
1652858410000|2022-05-18 07:20:10|1076.3|1074.5|1076|1074.3|1076.3|1074.5|1076|1074.3|0
1652858420000|2022-05-18 07:20:20|1076.3|1074.5|1076.5|1074.8|1076.5|1074.8|1076.3|1074.5|4
1652858430000|2022-05-18 07:20:30|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|0
1652858450000|2022-05-18 07:20:50|1076.5|1075|1078.3|1076.5|1078.3|1076.8|1076.5|1075|16
1652858460000|2022-05-18 07:21:00||1076.3||1076.5||1076.5||1076.3|3
1652858470000|2022-05-18 07:21:10|1078|1076.3|1078|1076.3|1078|1076.3|1078|1076.3|1
1652858480000|2022-05-18 07:21:20||1076.5||1076.5||1076.5||1076.5|1
1652858490000|2022-05-18 07:21:30|1077.3|1075.5|1077.3|1075.8|1077.3|1075.8|1077.3|1075.5|5
1652858500000|2022-05-18 07:21:40|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|12
1652858510000|2022-05-18 07:21:50|1076.8|1075.3|1076.5|1074.8|1076.8|1075.3|1076.5|1074.8|3
1652858520000|2022-05-18 07:22:00||1075||1075||1075||1075|0
1652858530000|2022-05-18 07:22:10||1074.8||1074.8||1074.8||1074.8|3
1652858540000|2022-05-18 07:22:20||1075||1075||1075||1075|0
1652858550000|2022-05-18 07:22:30|1076|1074.3|1076.5|1074.8|1076.5|1074.8|1076|1074.3|11
1652858560000|2022-05-18 07:22:40|1077|1075|1077|1075.3|1077|1075.3|1077|1075|0
1652858570000|2022-05-18 07:22:50|1076.8|1075|1077|1075.3|1077.3|1075.5|1076.8|1075|3
1652858580000|2022-05-18 07:23:00|1077.3|1075.5|1077.5|1075.8|1077.8|1075.8|1077.3|1075.5|1
1652858590000|2022-05-18 07:23:10|1077|1075.5|1075.8|1074|1077|1075.5|1075.8|1074|16
1652858600000|2022-05-18 07:23:20||1073.5||1074||1074||1073.5|0
1652858610000|2022-05-18 07:23:30|1076|1074.3|1075.3|1073.3|1076|1074.3|1075.3|1073.3|15
1652858620000|2022-05-18 07:23:40||1073.5||1073.5||1073.5||1073.3|0
1652858640000|2022-05-18 07:24:00|1075.8|1073.8|1077|1075.3|1077|1075.3|1075.8|1073.8|25
1652858650000|2022-05-18 07:24:10|1077.3|1075.5|1077|1075|1077.3|1075.5|1077|1075|0
1652858660000|2022-05-18 07:24:20|1076.8||1076.8||1076.8||1076.8||0
1652858670000|2022-05-18 07:24:30|1076.5||1076.5||1076.5||1076.5||0
1652858680000|2022-05-18 07:24:40|1076|1074.3|1076.5|1075|1076.5|1075|1076|1074.3|2
1652858690000|2022-05-18 07:24:50|1076.8|1074.8|1077|1075.3|1077|1075.3|1076.5|1074.8|0
1652858700000|2022-05-18 07:25:00|1077.8|1075.5|1077.5|1076|1077.8|1076|1077.5|1075.5|1
1652858710000|2022-05-18 07:25:10|1078|1076.5|1077|1075.3|1078.3|1076.5|1076.5|1074.8|2
1652858720000|2022-05-18 07:25:20|1076.8|1075.5|1077.8|1076.3|1077.8|1076.3|1076.8|1075.3|0
1652858740000|2022-05-18 07:25:40||1076||1076||1076||1076|10
1652858750000|2022-05-18 07:25:50|1078|1076.3|1078.3|1076.5|1078.3|1076.5|1078|1076.3|0
1652858760000|2022-05-18 07:26:00|1077|1076.8|1077|1075.3|1077|1076.8|1077|1075.3|3
1652858770000|2022-05-18 07:26:10|1077.5|1075.8|1078.5|1076.8|1078.5|1076.8|1077.3|1075.8|4
1652858790000|2022-05-18 07:26:30|1078|1076|1077.5|1075.8|1078|1076|1077.5|1075.8|3
1652858800000|2022-05-18 07:26:40|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|0
1652858810000|2022-05-18 07:26:50|1077.5|1075.8|1077|1075|1077.5|1075.8|1076.8|1075|2
1652858820000|2022-05-18 07:27:00|1076.8|1075.3|1077|1075.3|1077|1075.3|1076.8|1075.3|2
1652858840000|2022-05-18 07:27:20|1076.8|1074.8|1076.8|1075|1076.8|1075|1076.8|1074.8|1
1652858850000|2022-05-18 07:27:30|1077|1075.3|1076.8|1075.3|1077.3|1075.5|1076.8|1075.3|0
1652858860000|2022-05-18 07:27:40||1075||1075.3||1075.3||1075|0
1652858870000|2022-05-18 07:27:50|1077.3|1075.5|1077.8|1075.8|1077.8|1076|1077.3|1075.5|1
1652858880000|2022-05-18 07:28:00|1078|1076.3|1078.5|1076.8|1078.5|1076.8|1078|1076.3|3
1652858900000|2022-05-18 07:28:20|1078.3|1076.5|1078|1076.3|1078.3|1076.5|1078|1076|1
1652858910000|2022-05-18 07:28:30|1077.5|1076|1077.3|1075.5|1077.5|1076|1077.3|1075.5|3
1652858920000|2022-05-18 07:28:40|1077.5|1075.8|1077.8|1076|1078|1076|1077.5|1075.8|0
1652858930000|2022-05-18 07:28:50|1078|1076.3|1078|1076.3|1078|1076.3|1078|1076.3|0
1652858940000|2022-05-18 07:29:00|1077.8|1076|1077.5|1075.8|1077.8|1076|1077.3|1075.8|0
1652858950000|2022-05-18 07:29:10|1077|1075.3|1076.5|1074.8|1077|1075.3|1076.5|1074.8|1
1652858960000|2022-05-18 07:29:20|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.3|0
1652858980000|2022-05-18 07:29:40|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|0
1652858990000|2022-05-18 07:29:50|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|0
1652859000000|2022-05-18 07:30:00|1076||1076.3||1076.3||1076||3
1652859010000|2022-05-18 07:30:10|1075.5|1073.8|1075|1073.3|1075.5|1073.8|1075|1073|1
1652859020000|2022-05-18 07:30:20|1074.8|1073|1074.8|1073.3|1075|1073.3|1074.8|1073|0
1652859030000|2022-05-18 07:30:30|1075.5|1073.8|1075.3|1073.5|1075.8|1073.8|1075.3|1073.5|7
1652859040000|2022-05-18 07:30:40|1075.5|1073.8|1075.8|1073.8|1075.8|1073.8|1075.5|1073.8|0
1652859050000|2022-05-18 07:30:50|1075.5|1074|1077|1075|1077|1075|1075.5|1074|5
1652859060000|2022-05-18 07:31:00|1077.3|1075.3|1077.5|1075.5|1077.8|1075.8|1077.3|1075.3|3
1652859070000|2022-05-18 07:31:10|1077.3|1075.3|1076.8|1075.3|1077.3|1075.3|1076.8|1075.3|0
1652859080000|2022-05-18 07:31:20|1077|1075|1076.5|1074.8|1077|1075|1076.5|1074.8|1
1652859090000|2022-05-18 07:31:30|1076.3|1074.5|1076.8|1075.3|1076.8|1075.3|1076.3|1074.5|24
1652859100000|2022-05-18 07:31:40|1077.8|1075.5|1077.8|1076.3|1077.8|1076.3|1077.8|1075.5|4
1652859110000|2022-05-18 07:31:50||1076||1076.3||1076.3||1076|5
1652859120000|2022-05-18 07:32:00|1078.3|1076.5|1079.3|1077.5|1079.3|1077.5|1078.3|1076.5|8
1652859130000|2022-05-18 07:32:10|1079.5|1077.3|1079.5|1077.5|1079.5|1077.8|1079.5|1077.3|7
1652859140000|2022-05-18 07:32:20|1079.8|1077.8|1079.8|1078|1079.8|1078|1079.8|1077.8|1
1652859150000|2022-05-18 07:32:30|1079.5|1078.3|1079.5|1077.8|1079.5|1078.3|1079.5|1077.5|4
1652859160000|2022-05-18 07:32:40|1079.8|1078|1079.8|1078|1079.8|1078|1079.8|1078|0
1652859170000|2022-05-18 07:32:50|1080.5|1078.3|1080.3|1078.8|1080.5|1079|1080|1078.3|3
1652859180000|2022-05-18 07:33:00|1082.5|1080.5|1081.5|1079.8|1082.5|1080.5|1081.3|1079.8|26
1652859190000|2022-05-18 07:33:10|1081.3||1081.5||1081.5||1081.3||3
1652859200000|2022-05-18 07:33:20||1080||1080||1080||1080|2
1652859210000|2022-05-18 07:33:30|1081|1079.8|1081|1079.5|1081|1079.8|1081|1079.5|5
1652859220000|2022-05-18 07:33:40|1080.8|1079.3|1080.5|1078.8|1080.8|1079.3|1080.5|1078.8|0
1652859240000|2022-05-18 07:34:00|1080.8|1079|1081.3|1079.8|1081.3|1079.8|1080.8|1079|3
1652859250000|2022-05-18 07:34:10|1081.5|1080|1081.5|1079.8|1081.5|1080|1081.5|1079.8|1
1652859260000|2022-05-18 07:34:20|1081.3|1079.3|1081.3|1079.3|1081.3|1079.3|1081|1079.3|1
1652859270000|2022-05-18 07:34:30|1081.5|1079.8|1081.3|1079.5|1081.5|1079.8|1081.3|1079.5|0
1652859280000|2022-05-18 07:34:40|1081.5||1081.5||1081.5||1081.5||0
1652859290000|2022-05-18 07:34:50|1081.3|1079.8|1081.5|1079.8|1081.5|1080|1081.3|1079.8|1
1652859300000|2022-05-18 07:35:00|1082.3|1080|1082.5|1080.5|1082.5|1080.5|1082.3|1080|5
1652859310000|2022-05-18 07:35:10|1082||1082||1082||1082||0
1652859320000|2022-05-18 07:35:20|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1080|1
1652859330000|2022-05-18 07:35:30|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|3
1652859340000|2022-05-18 07:35:40|1082.3|1081|1082.3|1080.8|1082.3|1081|1082.3|1080.5|7
1652859350000|2022-05-18 07:35:50|1082.5|1081|1083|1081.3|1083|1081.3|1082.5|1080.8|1
1652859360000|2022-05-18 07:36:00|1082.3|1080.5|1082.5|1080.5|1082.5|1080.8|1082.3|1080.5|6
1652859370000|2022-05-18 07:36:10|1082.3|1080|1082.5|1080.8|1082.5|1080.8|1081.8|1080|0
1652859380000|2022-05-18 07:36:20|1082|1081|1082.3|1080.5|1082.3|1081|1082|1080.5|2
1652859390000|2022-05-18 07:36:30|1082|1080.3|1081.8|1079.8|1082|1080.3|1081.8|1079.8|0
1652859400000|2022-05-18 07:36:40||1080||1080||1080||1079.8|0
1652859410000|2022-05-18 07:36:50|1081.5|1080.3|1081|1079.5|1081.8|1080.3|1081|1079.5|6
1652859420000|2022-05-18 07:37:00|1081.5|1079.3|1080|1078.3|1081.5|1079.5|1080|1078.3|4
1652859430000|2022-05-18 07:37:10|1079.8|1078|1080.3|1078.3|1080.3|1078.3|1079.5|1077.8|2
1652859440000|2022-05-18 07:37:20|1080|1078.8|1081.3|1079.5|1081.3|1079.5|1080|1078.8|1
1652859450000|2022-05-18 07:37:30|1080.8|1079.3|1080.3|1078.3|1081|1079.3|1080.3|1078.3|1
1652859460000|2022-05-18 07:37:40|1080|1078|1080.8|1079|1080.8|1079|1080|1078|3
1652859470000|2022-05-18 07:37:50|1081|1079.3|1081.3|1079.8|1082|1080|1081|1079.3|0
1652859480000|2022-05-18 07:38:00|1081.5|1080|1081.8|1080|1082|1080|1081.5|1080|1
1652859490000|2022-05-18 07:38:10|1082.3|1080.5|1082.5|1080.8|1082.8|1080.8|1082.3|1080.5|1
1652859500000|2022-05-18 07:38:20|1083.3|1081.3|1083.3|1081.3|1083.5|1081.5|1083.3|1081.3|3
1652859510000|2022-05-18 07:38:30|1083|1081|1082.8|1080.8|1083|1081|1082.8|1080.8|0
1652859520000|2022-05-18 07:38:40|1082.5|1080.5|1082|1080.3|1082.5|1080.5|1082|1080.3|0
1652859530000|2022-05-18 07:38:50|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1079.8|0
1652859540000|2022-05-18 07:39:00|1082|1079.8|1081.5|1079.8|1082|1079.8|1081.5|1079.8|1
1652859550000|2022-05-18 07:39:10|1081|1079.3|1081|1079.3|1081|1079.3|1080.8|1079|0
1652859560000|2022-05-18 07:39:20|1080.8|1079|1080.8|1079|1081|1079|1080.8|1079|0
1652859570000|2022-05-18 07:39:30|1080.5|1078.5|1080.8|1079|1080.8|1079|1080.5|1078.5|0
1652859580000|2022-05-18 07:39:40|1081|1079.3|1081|1079.3|1081|1079.3|1081|1079.3|0
1652859590000|2022-05-18 07:39:50|1080.8|1079.5|1081|1079|1081|1079.5|1080.8|1079|0
1652859600000|2022-05-18 07:40:00|1081.5|1079.8|1082|1080.3|1082|1080.3|1081.5|1079.8|6
1652859610000|2022-05-18 07:40:10|1082.3|1080.5|1082.5|1080.8|1082.5|1080.8|1082.3|1080.5|0
1652859620000|2022-05-18 07:40:20|1082.3|1080.5|1082|1080.5|1082.3|1080.5|1082|1080.5|0
1652859630000|2022-05-18 07:40:30|1081.8|1080|1081.8|1079.8|1081.8|1080|1081.8|1079.8|1
1652859640000|2022-05-18 07:40:40|1081.5|1080|1081.5|1079.8|1081.5|1080|1081.5|1079.8|0
1652859650000|2022-05-18 07:40:50||1079.5||1079.5||1079.5||1079.5|0
1652859660000|2022-05-18 07:41:00|1082|1079.8|1082|1080|1082.3|1080.5|1081.8|1079.8|0
1652859670000|2022-05-18 07:41:10|1081.8|1080.3|1081.8|1080|1082|1080.3|1081.8|1080|0
1652859680000|2022-05-18 07:41:20|1081.5|1079.8|1081.3|1079.3|1081.5|1079.8|1081|1079.3|0
1652859690000|2022-05-18 07:41:30|1081|1079.5|1081.5|1079.5|1081.5|1079.5|1081|1079.5|1
1652859700000|2022-05-18 07:41:40|1082.5|1079.8|1082.3|1080.3|1082.5|1080.8|1082.3|1079.8|4
1652859710000|2022-05-18 07:41:50|1082|1080|1082|1080.3|1082|1080.3|1082|1080|0
1652859720000|2022-05-18 07:42:00||1080||1080||1080.3||1080|0
1652859730000|2022-05-18 07:42:10|1081.8|1079.8|1081.8|1080|1081.8|1080|1081.8|1079.8|0
1652859740000|2022-05-18 07:42:20|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.3|1
1652859750000|2022-05-18 07:42:30|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1
1652859780000|2022-05-18 07:43:00|1081|1079.5|1080.8|1079|1081|1079.5|1080.8|1079|0
1652859790000|2022-05-18 07:43:10|1081|1079.3|1081|1079.3|1081|1079.3|1081|1079.3|1
1652859810000|2022-05-18 07:43:30|1080.5|1078.5|1080.5|1078.8|1080.5|1078.8|1080.5|1078.5|2
1652859820000|2022-05-18 07:43:40|1080.8|1079|1081|1079.3|1081|1079.3|1080.8|1079|10
1652859850000|2022-05-18 07:44:10|1081.3|1079.5|1080.8|1078.8|1081.3|1079.5|1080.8|1078.8|4
1652859860000|2022-05-18 07:44:20|1080.5|1078.5|1079.8|1078|1080.5|1078.5|1079.5|1078|2
1652859870000|2022-05-18 07:44:30|1079.5|1077.8|1078.8|1077|1079.8|1078|1078.5|1076.8|14
1652859880000|2022-05-18 07:44:40|1079.5|1076.8|1079.3|1077.3|1079.8|1077.8|1079.3|1076.8|1
1652859890000|2022-05-18 07:44:50|1079.8|1077.5|1079.5|1077.8|1079.8|1077.8|1079.5|1077.5|0
1652859900000|2022-05-18 07:45:00|1080|1078.3|1080.8|1078.8|1080.8|1079|1079.8|1078|3
1652859910000|2022-05-18 07:45:10|1081|1079|1080.3|1078.3|1081|1079|1080.3|1078.3|0
1652859920000|2022-05-18 07:45:20|1079.8|1077.8|1080.3|1078.3|1080.3|1078.3|1079.8|1077.8|6
1652859930000|2022-05-18 07:45:30|1081|1078.8|1081|1078.8|1081|1078.8|1081|1078.8|9
1652859940000|2022-05-18 07:45:40||1079||1079||1079||1079|0
1652859960000|2022-05-18 07:46:00|1080.8||1080.8||1080.8||1080.8||0
1652859980000|2022-05-18 07:46:20|1081|1079.5|1081.3|1079.5|1081.3|1079.5|1081|1079.5|5
1652859990000|2022-05-18 07:46:30|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1080|1078|4
1652860000000|2022-05-18 07:46:40|1080|1078.5|1080|1078|1080|1078.5|1080|1078|4
1652860010000|2022-05-18 07:46:50|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|0
1652860020000|2022-05-18 07:47:00|1080|1078.5|1079.8|1078|1080|1078.5|1079.8|1078|0
1652860030000|2022-05-18 07:47:10|1080|1078.3|1080|1078.3|1080|1078.3|1080|1078.3|0
1652860040000|2022-05-18 07:47:20|1080.3|1079.3|1081.3|1079.3|1081.3|1079.5|1080.3|1079.3|4
1652860050000|2022-05-18 07:47:30|1081.5|1079.8|1081.3|1079.8|1081.5|1079.8|1081.3|1079.8|8
1652860060000|2022-05-18 07:47:40|1080.8|1079|1080.8|1078.8|1080.8|1079|1080.5|1078.5|0
1652860070000|2022-05-18 07:47:50||1079||1078.8||1079||1078.8|0
1652860080000|2022-05-18 07:48:00|1080.5|1079|1081.8|1079.8|1081.8|1079.8|1080.5|1079|0
1652860090000|2022-05-18 07:48:10|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|0
1652860100000|2022-05-18 07:48:20|1081.3||1081.3||1081.3||1081.3||0
1652860120000|2022-05-18 07:48:40|1081.5|1079.8|1081.3|1079.3|1081.5|1079.8|1081.3|1079.3|2
1652860130000|2022-05-18 07:48:50|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|1080.8|1078.8|0
1652860140000|2022-05-18 07:49:00|1080.5|1078.5|1080.5|1078.5|1080.5|1078.5|1080.3|1078.5|1
1652860150000|2022-05-18 07:49:10|1081.3|1078.8|1081.5|1080|1081.5|1080|1081.3|1078.8|2
1652860160000|2022-05-18 07:49:20|1081|1079|1081|1079.3|1081|1079.3|1081|1079|1
1652860170000|2022-05-18 07:49:30|1081.3|1079|1081.3|1079.5|1081.3|1079.5|1081|1079|0
1652860180000|2022-05-18 07:49:40|1081.5|1078.8|1080.8|1078.8|1081.5|1078.8|1080.8|1078.8|0
1652860190000|2022-05-18 07:49:50|1080.5|1078.5|1080.3|1078.5|1080.5|1078.5|1080.3|1078.3|0
1652860200000|2022-05-18 07:50:00|1080.5|1078.3|1080.5|1078.5|1080.8|1078.8|1080.3|1078.3|2
1652860210000|2022-05-18 07:50:10|1080.3||1080.5||1080.5||1080.3||2
1652860220000|2022-05-18 07:50:20|||||||||3
1652860230000|2022-05-18 07:50:30|1080.3|1079|1081|1079|1081|1079.3|1080.3|1079|0
1652860240000|2022-05-18 07:50:40|1080.8|1079.3|1081|1079|1081|1079.3|1080.8|1078.8|0
1652860250000|2022-05-18 07:50:50|1081.3|1079.3|1081.3|1079.3|1081.5|1079.8|1081|1079.3|0
1652860260000|2022-05-18 07:51:00|1081|1079|1081|1079.3|1081|1079.3|1081|1079|0
1652860270000|2022-05-18 07:51:10|1081.3|1079.5|1080.8|1079|1081.3|1079.5|1080.8|1078.8|0
1652860280000|2022-05-18 07:51:20||1078.8||1079||1079||1078.5|0
1652860290000|2022-05-18 07:51:30|1081.3|1079.3|1081|1079.3|1081.3|1079.3|1081|1079.3|1
1652860300000|2022-05-18 07:51:40|1081.3|1079.5|1081.5|1079.8|1081.8|1079.8|1081.3|1079.5|0
1652860310000|2022-05-18 07:51:50|1082|1080|1082|1080|1082|1080|1082|1080|19
1652860320000|2022-05-18 07:52:00|1082.5|1080.5|1082.8|1081|1082.8|1081|1082|1080|20
1652860330000|2022-05-18 07:52:10|1083|1081.3|1082.8|1081|1083|1081.3|1082.8|1080.8|2
1652860340000|2022-05-18 07:52:20||1080.8||1080.8||1081.3||1080.8|2
1652860350000|2022-05-18 07:52:30|1082.5|1080.5|1082.5|1080.8|1082.5|1080.8|1082.5|1080.5|0
1652860360000|2022-05-18 07:52:40|1082.8|1081|1082.8|1081|1082.8|1081|1082.8|1081|0
1652860370000|2022-05-18 07:52:50|1083||1083||1083||1083||2
1652860380000|2022-05-18 07:53:00|1082.8||1083||1083||1082.8||1
1652860390000|2022-05-18 07:53:10|1082.8|1080.5|1082.8|1080.8|1082.8|1080.8|1082.8|1080.5|1
1652860420000|2022-05-18 07:53:40|1083|1081|1082.8|1081|1083|1081|1082.8|1081|0
1652860430000|2022-05-18 07:53:50|1083|1081.5|1083.5|1081.8|1083.5|1081.8|1083|1081.5|7
1652860440000|2022-05-18 07:54:00|1083.8|1082|1083.8|1082.3|1084|1082.3|1083.5|1081.8|11
1652860450000|2022-05-18 07:54:10||1082.5||1082.3||1082.5||1082|9
1652860460000|2022-05-18 07:54:20||1082.5||1081.8||1082.5||1081.8|8
1652860470000|2022-05-18 07:54:30||1082||1082||1082||1082|0
1652860480000|2022-05-18 07:54:40|1084.3|1082.3|1084.5|1082.5|1084.5|1082.8|1084.3|1082.3|2
1652860490000|2022-05-18 07:54:50|1084.3|1083.3|1086.5|1084.5|1086.5|1084.5|1084.3|1083.3|25
1652860500000|2022-05-18 07:55:00|1086.8|1085.3|1087.5|1085.8|1087.8|1085.8|1086.8|1085.3|2
1652860510000|2022-05-18 07:55:10|1087.3|1085.3|1086.3|1084.5|1087.5|1085.3|1085.8|1084.3|11
1652860520000|2022-05-18 07:55:20|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1
1652860530000|2022-05-18 07:55:30|1086.3||1086.5||1086.5||1086.3||0
1652860540000|2022-05-18 07:55:40|1086.3||1086.5||1086.5||1086.3||0
1652860550000|2022-05-18 07:55:50|1086.3|1084.5|1085.5|1083.5|1086.3|1084.5|1085.5|1083.5|3
1652860560000|2022-05-18 07:56:00|1085.3|1084|1085.8|1083.8|1085.8|1084.3|1085.3|1083.5|3
1652860570000|2022-05-18 07:56:10|1086|1084|1086|1084.3|1086.5|1084.8|1086|1084|0
1652860580000|2022-05-18 07:56:20|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|0
1652860590000|2022-05-18 07:56:30|1085.3|1083.5|1085.5|1083.5|1085.5|1083.5|1085.3|1083.5|1
1652860600000|2022-05-18 07:56:40|1085.8|1084|1086.3|1084.8|1086.3|1084.8|1085.8|1084|8
1652860610000|2022-05-18 07:56:50|1086|1084.5|1086.5|1084.8|1086.8|1085|1086|1084.5|0
1652860620000|2022-05-18 07:57:00||1084.5||1084.8||1084.8||1084.5|0
1652860630000|2022-05-18 07:57:10|1086.3|1084.5|1086.8|1084.8|1086.8|1084.8|1086.3|1084.5|0
1652860640000|2022-05-18 07:57:20||1085||1085||1085||1085|0
1652860650000|2022-05-18 07:57:30|1087||1087||1087||1087||0
1652860660000|2022-05-18 07:57:40||1085.3||1085.3||1085.3||1085.3|0
1652860670000|2022-05-18 07:57:50||1085.5||1085.5||1085.5||1085.5|0
1652860680000|2022-05-18 07:58:00|||||||||2
1652860700000|2022-05-18 07:58:20|1086.5|1084.5|1086.5|1084.5|1086.5|1084.5|1086.3|1084.5|6
1652860710000|2022-05-18 07:58:30|1086.3|1084.3|1086.5|1084.8|1086.5|1084.8|1086.3|1084.3|0
1652860720000|2022-05-18 07:58:40|1086.8||1086.8||1086.8||1086.8||0
1652860730000|2022-05-18 07:58:50|1086.5|1085|1086.8|1085.3|1086.8|1085.3|1086.5|1085|0
1652860740000|2022-05-18 07:59:00|1087|1085.5|1087.5|1085.8|1087.5|1085.8|1087|1085.5|5
1652860750000|2022-05-18 07:59:10|1087.3|1085.3|1086.8|1085|1087.3|1085.3|1086.8|1085|1
1652860760000|2022-05-18 07:59:20|1087|1085.3|1086.8|1085|1087.3|1085.5|1086.8|1085|1
1652860770000|2022-05-18 07:59:30|1086.5||1086.8||1086.8||1086.5||0
1652860780000|2022-05-18 07:59:40|1086.5|1085.3|1086|1084.3|1086.5|1085.3|1086|1084.3|2
1652860790000|2022-05-18 07:59:50|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652860800000|2022-05-18 08:00:00|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.3|1084.8|7
1652860810000|2022-05-18 08:00:10|1086.5|1084.8|1086.5|1084.8|1086.8|1084.8|1086.5|1084.8|0
1652860820000|2022-05-18 08:00:20|1086|1084.3|1085.5|1083.8|1086|1084.3|1085.5|1083.8|0
1652860830000|2022-05-18 08:00:30|1085.3|1083.5|1085.8|1084|1085.8|1084|1085|1083.5|2
1652860840000|2022-05-18 08:00:40|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|0
1652860850000|2022-05-18 08:00:50|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|0
1652860860000|2022-05-18 08:01:00|1086.8|1084.5|1086|1084.5|1086.8|1084.5|1086|1084.3|0
1652860870000|2022-05-18 08:01:10|1086.3|1084|1085.3|1083.8|1086.3|1084|1085.3|1083.8|11
1652860880000|2022-05-18 08:01:20|1086.5|1083.5|1086|1084.3|1086.5|1084.8|1085.8|1083.5|1
1652860890000|2022-05-18 08:01:30|1086.3|1084.5|1086|1084.3|1086.5|1084.8|1086|1084.3|6
1652860900000|2022-05-18 08:01:40|1086.3|1084.5|1085.5|1083.8|1086.3|1084.5|1085.5|1083.8|0
1652860910000|2022-05-18 08:01:50|1085.8|1084|1085.8|1084|1085.8|1084|1085.5|1084|1
1652860920000|2022-05-18 08:02:00|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1086|1084.3|0
1652860930000|2022-05-18 08:02:10|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1086|1084.3|0
1652860940000|2022-05-18 08:02:20|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|0
1652860950000|2022-05-18 08:02:30|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|4
1652860960000|2022-05-18 08:02:40|1086.3|1084.5|1086.5|1085|1086.8|1085.3|1086.3|1084.5|23
1652860970000|2022-05-18 08:02:50|1086.8|1085.3|1086.5|1085|1086.8|1085.3|1086.5|1085|4
1652860980000|2022-05-18 08:03:00|1086.8|1085.3|1087|1085.5|1087|1085.5|1086.5|1085.3|5
1652860990000|2022-05-18 08:03:10|1086.8||1087||1087||1086.8||33
1652861000000|2022-05-18 08:03:20|1087.3|1085.8|1087|1085.5|1087.5|1085.8|1087|1085.5|2
1652861010000|2022-05-18 08:03:30|1086.8|1085.8|1086.8|1085|1087.3|1085.8|1086.5|1084.8|22
1652861020000|2022-05-18 08:03:40|1086.5||1086.5||1086.5||1086.5||0
1652861030000|2022-05-18 08:03:50|1086.3|1084.8|1085.8|1084|1086.3|1084.8|1085.8|1084|3
1652861040000|2022-05-18 08:04:00|||||||||1
1652861050000|2022-05-18 08:04:10|1085.5||1085.8||1085.8||1085.5||0
1652861060000|2022-05-18 08:04:20|1085.5||1085.5||1085.5||1085.5||0
1652861070000|2022-05-18 08:04:30|1085.3|1083.8|1085|1083.5|1085.3|1083.8|1085|1083.5|4
1652861080000|2022-05-18 08:04:40|1085.3|1083.8|1085.3|1083.5|1085.3|1083.8|1085.3|1083.5|3
1652861090000|2022-05-18 08:04:50|1085|1083.8|1085.8|1084.3|1085.8|1084.3|1085|1083.8|7
1652861100000|2022-05-18 08:05:00|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.3|1083.5|2
1652861110000|2022-05-18 08:05:10|1085.3|1083.5|1085|1083.5|1085.3|1083.5|1084.8|1083.5|1
1652861120000|2022-05-18 08:05:20|1085.3||1084.8||1085.3||1084.8||2
1652861130000|2022-05-18 08:05:30|1085.3|1083.8|1085.5|1083.8|1085.5|1084|1085.3|1083.8|3
1652861140000|2022-05-18 08:05:40|1085.3|1084|1084.3|1082.8|1085.3|1084|1084.3|1082.5|10
1652861150000|2022-05-18 08:05:50|1084.5||1084.3||1084.5||1084.3||0
1652861160000|2022-05-18 08:06:00|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|2
1652861170000|2022-05-18 08:06:10|1083.8|1081.5|1082.5|1080.8|1083.8|1081.5|1082|1080.5|13
1652861180000|2022-05-18 08:06:20|1082.3|1080.3|1082.8|1081|1083.3|1081.5|1082.3|1080.3|25
1652861190000|2022-05-18 08:06:30|1083|1081.3|1083.3|1081.5|1083.5|1081.5|1083|1081.3|12
1652861200000|2022-05-18 08:06:40|1083||1083||1083.3||1083||0
1652861220000|2022-05-18 08:07:00|1082.8||1083||1083||1082.8||2
1652861230000|2022-05-18 08:07:10|1082.8|1080.5|1082.5|1080.5|1082.8|1080.5|1082.3|1080.3|4
1652861240000|2022-05-18 08:07:20|1082.3|1080.8|1080.5|1079|1082.3|1080.8|1080.5|1079|14
1652861250000|2022-05-18 08:07:30|1081.3|1079.5|1081.5|1079.8|1081.8|1080|1081|1079|2
1652861260000|2022-05-18 08:07:40|1081.8|1079.5|1081.5|1079.8|1081.8|1079.8|1081.5|1079.5|2
1652861270000|2022-05-18 08:07:50|1081.8|1080|1081.8|1079.8|1081.8|1080|1081.5|1079.8|0
1652861280000|2022-05-18 08:08:00|1082|1080|1082|1080.3|1082|1080.3|1082|1080|1
1652861290000|2022-05-18 08:08:10|1081.8|1080|1082.3|1080.5|1082.3|1080.5|1081.8|1080|2
1652861300000|2022-05-18 08:08:20|1082|1080.3|1082|1080.3|1082|1080.3|1082|1080.3|8
1652861310000|2022-05-18 08:08:30|1081.8|1080|1082|1080.3|1082|1080.3|1081.8|1080|5
1652861320000|2022-05-18 08:08:40|1082.3|1080|1082.3|1080.5|1082.3|1080.5|1082.3|1080|0
1652861330000|2022-05-18 08:08:50|1083.3|1081.5|1082.8|1081|1083.3|1081.5|1082.8|1080.8|2
1652861340000|2022-05-18 08:09:00|1083|1081.3|1083|1081.3|1083|1081.3|1082.8|1081.3|3
1652861350000|2022-05-18 08:09:10|1083.3|1081|1083.3|1081.8|1083.3|1081.8|1083.3|1081|13
1652861360000|2022-05-18 08:09:20|1083|1081.5|1083.5|1082|1083.5|1082|1082.5|1080.8|13
1652861370000|2022-05-18 08:09:30|1084|1082.3|1084|1082.3|1084.3|1082.3|1084|1082.3|0
1652861380000|2022-05-18 08:09:40|1084.3|1082.8|1084.8|1083|1084.8|1083|1084|1082.8|5
1652861390000|2022-05-18 08:09:50|1084.5|1082.8|1085.5|1083.8|1085.5|1083.8|1084.3|1082.8|14
1652861400000|2022-05-18 08:10:00|1085.8|1084|1085.5|1084|1085.8|1084|1085.5|1084|6
1652861410000|2022-05-18 08:10:10|1085.8|1084.3|1086.3|1084.5|1086.3|1084.5|1085.8|1084.3|10
1652861420000|2022-05-18 08:10:20|1086|1084.3|1086|1084.3|1086|1084.3|1085.8|1084.3|2
1652861430000|2022-05-18 08:10:30|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|12
1652861440000|2022-05-18 08:10:40|1086.8|1085|1087.5|1086|1087.5|1086|1086.3|1084.8|46
1652861450000|2022-05-18 08:10:50|1087|1085.5|1087.3|1085.8|1087.8|1085.8|1087|1085.5|38
1652861460000|2022-05-18 08:11:00|1087|1085.5|1087.3|1085.5|1087.5|1085.5|1087|1085.5|18
1652861470000|2022-05-18 08:11:10|1088.3|1086.3|1087.8|1086|1088.3|1086.3|1087.8|1086|3
1652861480000|2022-05-18 08:11:20|1088|1086.5|1088.3|1086.8|1088.5|1086.8|1088|1086.5|9
1652861490000|2022-05-18 08:11:30|1088.5|1087|1088.8|1087|1088.8|1087.3|1088.5|1087|21
1652861500000|2022-05-18 08:11:40|1089.5|1087.5|1089|1087.5|1089.5|1087.8|1088.8|1087.5|7
1652861510000|2022-05-18 08:11:50|1089.3|1087.8|1089.8|1088|1089.8|1088.3|1089.3|1087.8|10
1652861520000|2022-05-18 08:12:00|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|7
1652861530000|2022-05-18 08:12:10|1089.3||1089.3||1089.5||1089.3||0
1652861540000|2022-05-18 08:12:20|1089.5||1089.3||1089.5||1089.3||1
1652861550000|2022-05-18 08:12:30|1089||1089||1089||1089||16
1652861560000|2022-05-18 08:12:40||1087.5||1087.5||1087.5||1087.5|7
1652861570000|2022-05-18 08:12:50|1089.3||1089||1089.3||1089||3
1652861580000|2022-05-18 08:13:00|1089.3|1087.8|1089.3|1087.8|1089.5|1087.8|1089.3|1087.8|0
1652861590000|2022-05-18 08:13:10|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|6
1652861600000|2022-05-18 08:13:20|1088.8|1087|1087.8|1086.3|1088.8|1087|1087.8|1086|3
1652861610000|2022-05-18 08:13:30|1088|1086.5|1087.5|1085.8|1088.3|1086.5|1087.5|1085.8|13
1652861620000|2022-05-18 08:13:40|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|5
1652861630000|2022-05-18 08:13:50|1087.5|1085.8|1087.8|1086|1087.8|1086|1087.5|1085.8|0
1652861640000|2022-05-18 08:14:00|1088||1087.8||1088||1087.8||0
1652861650000|2022-05-18 08:14:10|1087.3|1085.8|1087.8|1086.3|1087.8|1086.3|1087.3|1085.5|33
1652861660000|2022-05-18 08:14:20|1088|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|17
1652861680000|2022-05-18 08:14:40|1088.3|1086|1088.5|1086.8|1088.5|1086.8|1087.8|1085.8|1
1652861690000|2022-05-18 08:14:50|1088.3|1086.5|1088|1086|1088.5|1086.5|1088|1086|0
1652861700000|2022-05-18 08:15:00|1088.3|1086.3|1088.5|1087|1088.5|1087|1088.3|1086|7
1652861710000|2022-05-18 08:15:10|1088.3|1086.8|1088|1086|1088.5|1086.8|1088|1086|3
1652861720000|2022-05-18 08:15:20||1086.3||1086.3||1086.5||1086.3|36
1652861730000|2022-05-18 08:15:30|1087.8|1086.5|1087.8|1086|1087.8|1086.5|1087.8|1086|17
1652861740000|2022-05-18 08:15:40|1087.5|1085.8|1087|1085.3|1087.5|1085.8|1087|1085.3|2
1652861750000|2022-05-18 08:15:50|1087.8|1086|1087.8|1086|1088|1086|1087.3|1085.8|25
1652861760000|2022-05-18 08:16:00|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|5
1652861770000|2022-05-18 08:16:10|1087.3|1086|1087|1085.5|1087.3|1086|1086.8|1085|10
1652861780000|2022-05-18 08:16:20|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.3|1084.5|2
1652861790000|2022-05-18 08:16:30|1086.8|1085|1085.5|1083.8|1086.8|1085|1085.3|1083.8|14
1652861800000|2022-05-18 08:16:40|1086|1083.5|1086.3|1084.5|1086.3|1084.5|1085.8|1083.5|25
1652861810000|2022-05-18 08:16:50|1086||1086||1086.3||1086||0
1652861820000|2022-05-18 08:17:00|1086.5|1085|1087.8|1085.8|1087.8|1085.8|1086.5|1085|11
1652861830000|2022-05-18 08:17:10|1087.5|1085.5|1087|1085|1087.5|1085.5|1087|1085|0
1652861840000|2022-05-18 08:17:20|1087.3|1085.3|1087.3|1085.5|1087.3|1085.5|1087.3|1085.3|1
1652861850000|2022-05-18 08:17:30||1085.3||1085.3||1085.5||1085.3|0
1652861860000|2022-05-18 08:17:40|1086.3|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.8|10
1652861870000|2022-05-18 08:17:50|1086.8|1084.5|1086.8|1085|1086.8|1085|1086.5|1084.5|2
1652861880000|2022-05-18 08:18:00|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|4
1652861890000|2022-05-18 08:18:10|1088|1086|1087.3|1085.5|1088|1086|1087.3|1085.5|13
1652861900000|2022-05-18 08:18:20|1087.5|1085.8|1087.5|1085.5|1087.5|1085.8|1087.5|1085.5|2
1652861910000|2022-05-18 08:18:30|1087.8|1085.8|1087.5|1085.8|1087.8|1086|1087.5|1085.8|3
1652861920000|2022-05-18 08:18:40|1087.8|1086|1087.8|1086.5|1087.8|1086.5|1087.8|1086|0
1652861930000|2022-05-18 08:18:50|1088|1086.3|1088|1086.3|1088|1086.3|1087.8|1086.3|2
1652861940000|2022-05-18 08:19:00|1087.8|1086|1087.3|1085.5|1087.8|1086|1087.3|1085.3|2
1652861970000|2022-05-18 08:19:30|1087|1085.3|1087.3|1085.3|1087.3|1085.3|1086.8|1085|6
1652862000000|2022-05-18 08:20:00|1087|1086.3|1088|1086.3|1088|1086.3|1087|1086.3|30
1652862010000|2022-05-18 08:20:10|1088.8|1086.5|1087.5|1086.3|1088.8|1087|1087.5|1086.3|3
1652862020000|2022-05-18 08:20:20|1087.3|1085.8|1087.5|1086|1087.5|1086|1087.3|1085.5|3
1652862030000|2022-05-18 08:20:30|1087.3|1085.8|1086.5|1084.8|1087.3|1085.8|1086.5|1084.8|1
1652862040000|2022-05-18 08:20:40|1086.3|1084.5|1086.5|1084.5|1086.5|1084.5|1086|1084.5|0
1652862050000|2022-05-18 08:20:50|1086.3|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|0
1652862060000|2022-05-18 08:21:00|1085.3|1083.3|1084.8|1083|1085.3|1083.3|1084.5|1083|31
1652862070000|2022-05-18 08:21:10|1085|1083.3|1085.3|1083.3|1085.3|1083.3|1084.8|1083.3|2
1652862080000|2022-05-18 08:21:20|1085|1083.5|1084.8|1083.3|1085.3|1083.5|1084.8|1083|15
1652862090000|2022-05-18 08:21:30|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1084.8|1083.3|4
1652862100000|2022-05-18 08:21:40|1084.8|1083.8|1084.5|1083|1084.8|1083.8|1084.5|1082.8|31
1652862110000|2022-05-18 08:21:50|1084.3|1082.5|1084.5|1082.8|1084.5|1082.8|1084.3|1082.5|1
1652862120000|2022-05-18 08:22:00|1084.3|1082.5|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|1
1652862130000|2022-05-18 08:22:10|1084.5|1083|1084.8|1082.8|1084.8|1083|1084.5|1082.8|10
1652862140000|2022-05-18 08:22:20|1084.5|1082.5|1085|1083|1085|1083|1084.5|1082.5|1
1652862150000|2022-05-18 08:22:30|1084.8|1083.3|1084.3|1082.5|1084.8|1083.3|1084.3|1082.5|0
1652862160000|2022-05-18 08:22:40|1084|1082.3|1083.8|1081.8|1084.3|1082.3|1083.3|1081.5|6
1652862170000|2022-05-18 08:22:50|1083.5|1082|1083.5|1081.8|1083.8|1082|1083.5|1081.5|0
1652862180000|2022-05-18 08:23:00|1083.3|1081.5|1083.3|1081.5|1083.5|1081.8|1083.3|1081.5|5
1652862190000|2022-05-18 08:23:10|1083.5|1081.8|1083.8|1081.8|1083.8|1081.8|1083.3|1081.5|11
1652862200000|2022-05-18 08:23:20|1083.5|1082.3|1083.3|1081.5|1083.8|1082.3|1083.3|1081.5|4
1652862210000|2022-05-18 08:23:30|1083.5|1081.3|1082.8|1081|1083.5|1081.5|1082.5|1080.8|2
1652862220000|2022-05-18 08:23:40|1083.3|1081.3|1083.3|1081.5|1083.3|1081.5|1083|1081.3|12
1652862230000|2022-05-18 08:23:50|1083.5|1081.8|1083.5|1081.8|1083.8|1081.8|1083.3|1081.8|0
1652862240000|2022-05-18 08:24:00|1083.8|1081.5|1083.8|1081.8|1083.8|1081.8|1083.5|1081.5|0
1652862250000|2022-05-18 08:24:10|1084|1082|1084|1082|1084|1082|1084|1082|0
1652862260000|2022-05-18 08:24:20|1083.8|1081.8|1083.8|1081.8|1084|1081.8|1083.8|1081.8|0
1652862270000|2022-05-18 08:24:30|1084|1082|1083.8|1082|1084|1082|1083.8|1082|0
1652862280000|2022-05-18 08:24:40|1084|1082.3|1083.8|1082|1084|1082.3|1083.8|1082|0
1652862290000|2022-05-18 08:24:50|1084|1081.8|1084|1082|1084|1082|1084|1081.8|0
1652862300000|2022-05-18 08:25:00|1083|1081.5|1082.5|1080.8|1083.5|1081.5|1082.5|1080.8|12
1652862310000|2022-05-18 08:25:10|1082.8|1081|1082.8|1081.5|1082.8|1081.5|1082.8|1081|0
1652862320000|2022-05-18 08:25:20|1083.5||1083.3||1083.5||1083||3
1652862330000|2022-05-18 08:25:30|1084|1081.8|1084.3|1082.5|1084.3|1082.5|1084|1081.8|1
1652862340000|2022-05-18 08:25:40|1084.5|1083|1084.8|1083|1084.8|1083|1084.5|1083|3
1652862350000|2022-05-18 08:25:50|1084.5|1082.5|1084.5|1083|1084.5|1083|1084|1082.5|3
1652862360000|2022-05-18 08:26:00|1084.8||1084.5||1084.8||1084.5||0
1652862370000|2022-05-18 08:26:10|1084.8|1083.3|1085|1083.8|1085.3|1083.8|1084.8|1083.3|9
1652862380000|2022-05-18 08:26:20|1085.3||1085.5||1085.5||1085.3||6
1652862390000|2022-05-18 08:26:30|1085.3|1084|1085.8|1084|1085.8|1084|1085.3|1084|1
1652862400000|2022-05-18 08:26:40|1086|1084.3|1085.8|1084|1086|1084.5|1085.8|1084|3
1652862410000|2022-05-18 08:26:50|1086.3|1084.5|1085.5|1083.8|1086.3|1084.5|1085.5|1083.8|10
1652862420000|2022-05-18 08:27:00|1085.8|1084|1086.3|1084.5|1086.3|1084.5|1085.8|1083.8|1
1652862430000|2022-05-18 08:27:10|1086.5|1084.8|1087|1085.3|1087.3|1085.5|1086.3|1084.5|2
1652862440000|2022-05-18 08:27:20|1087.5|1085.8|1088.5|1086.8|1088.5|1086.8|1087.5|1085.8|2
1652862450000|2022-05-18 08:27:30|1088.3|1086.5|1088.5|1086.5|1088.5|1086.8|1088.3|1086.5|6
1652862460000|2022-05-18 08:27:40|1088.3|1087|1088.3|1087|1088.5|1087|1088.3|1087|2
1652862470000|2022-05-18 08:27:50|1088|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|1
1652862480000|2022-05-18 08:28:00|1088|1086.3|1088.5|1086.5|1088.5|1086.5|1088|1086.3|2
1652862490000|2022-05-18 08:28:10|1088|1086.3|1088.5|1086.8|1088.5|1087|1088|1086.3|12
1652862500000|2022-05-18 08:28:20|1088.3|1087|1088.5|1086.8|1088.5|1087.3|1088.3|1086.3|26
1652862510000|2022-05-18 08:28:30|1088.3|1086.5|1088.5|1086.5|1088.5|1086.5|1088|1086.3|16
1652862520000|2022-05-18 08:28:40|1088.3|1086.8|1087.5|1085.5|1088.5|1087|1087.3|1085.5|28
1652862530000|2022-05-18 08:28:50|1088|1086|1088.3|1086.3|1088.3|1086.5|1087.8|1086|19
1652862540000|2022-05-18 08:29:00|1088.8|1087|1088|1086.5|1089|1087.5|1087.5|1085.8|20
1652862550000|2022-05-18 08:29:10|1088.3|1086.3|1088.5|1086.8|1088.5|1087|1088.3|1086.3|28
1652862560000|2022-05-18 08:29:20|1088.3|1086.5|1088|1086.8|1088.3|1086.8|1087.5|1085.8|19
1652862570000|2022-05-18 08:29:30|1088.3|1086.5|1088.3|1086.5|1088.5|1087|1088|1086.5|42
1652862580000|2022-05-18 08:29:40|1088|1087|1088.8|1087.3|1088.8|1087.3|1088|1086.5|100
1652862590000|2022-05-18 08:29:50|1089|1087.5|1088.3|1086.8|1089|1087.8|1088.3|1086.8|69
1652862600000|2022-05-18 08:30:00|1088|1086.5|1087|1085.3|1088.5|1086.8|1087|1085.3|23
1652862610000|2022-05-18 08:30:10|1086.8|1085.5|1087|1085.5|1087.3|1085.5|1086.5|1085.3|25
1652862620000|2022-05-18 08:30:20|1086.8|1085.3|1085.5|1083.8|1087|1085.5|1085.5|1083.8|39
1652862630000|2022-05-18 08:30:30|1085.3|1084.3|1086.5|1085|1086.5|1085|1085.3|1084.3|0
1652862640000|2022-05-18 08:30:40|1086.3|1084.8|1086.3|1084.8|1086.3|1085|1086.3|1084.8|0
1652862650000|2022-05-18 08:30:50|1086|1084.5|1086.3|1084.5|1086.5|1084.8|1086|1084.5|6
1652862660000|2022-05-18 08:31:00|1086.5|1084.8|1086.3|1084.5|1086.5|1085|1086.3|1084.5|4
1652862670000|2022-05-18 08:31:10|1085.5|1084|1085.8|1084|1085.8|1084.3|1085.5|1084|7
1652862680000|2022-05-18 08:31:20|1085.3|1083.8|1085.5|1084|1085.5|1084|1085.3|1083.8|1
1652862690000|2022-05-18 08:31:30||1084.3||1084.3||1084.3||1084.3|47
1652862700000|2022-05-18 08:31:40||1083.8||1083.8||1083.8||1083.8|6
1652862710000|2022-05-18 08:31:50||1084||1084||1084||1084|17
1652862720000|2022-05-18 08:32:00|||||||||24
1652862730000|2022-05-18 08:32:10|||||||||4
1652862740000|2022-05-18 08:32:20||1084.3||1084||1084.3||1083.8|24
1652862760000|2022-05-18 08:32:40||1084.3||1084.3||1084.3||1084.3|9
1652862770000|2022-05-18 08:32:50||1084||1084||1084.3||1084|2
1652862780000|2022-05-18 08:33:00|1086.5|1084.5|1087.3|1085.5|1087.3|1085.5|1086.3|1084.5|13
1652862790000|2022-05-18 08:33:10|1087.5||1087||1087.5||1087||0
1652862800000|2022-05-18 08:33:20|1087.3||1087||1087.3||1087||11
1652862810000|2022-05-18 08:33:30|1087.3||1087||1087.3||1087||11
1652862820000|2022-05-18 08:33:40|1087.3||1087||1087.3||1087||10
1652862830000|2022-05-18 08:33:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|6
1652862840000|2022-05-18 08:34:00|1086.3|1084.5|1086|1084.3|1086.3|1084.8|1086|1084|16
1652862850000|2022-05-18 08:34:10|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1085.8|1084.3|0
1652862860000|2022-05-18 08:34:20|1086.5||1086.3||1086.5||1086.3||0
1652862870000|2022-05-18 08:34:30|1087.5|1085.5|1086.5|1084.8|1087.5|1085.5|1086.3|1084.8|10
1652862880000|2022-05-18 08:34:40|1086.3|1084.3|1086.8|1085|1086.8|1085|1086|1084.3|1
1652862890000|2022-05-18 08:34:50|1086.5|1084.3|1086|1084.3|1086.5|1084.5|1085.8|1084|1
1652862900000|2022-05-18 08:35:00|1085.8|1084.5|1086|1084.3|1086|1084.5|1085.5|1083.8|1
1652862910000|2022-05-18 08:35:10|1085.8|1083.8|1085.5|1083.8|1086|1084|1085.3|1083.8|8
1652862920000|2022-05-18 08:35:20|1085.3|1084|1085|1083.5|1085.5|1084|1085|1083.5|5
1652862930000|2022-05-18 08:35:30|1084.8|1082.8|1084.3|1082.8|1084.8|1082.8|1084|1082.5|3
1652862940000|2022-05-18 08:35:40|||||||||3
1652862950000|2022-05-18 08:35:50|1084|1083|1084.3|1082.8|1084.3|1083|1084|1082.8|5
1652862960000|2022-05-18 08:36:00|1084|1082.5|1084|1082.5|1084.3|1082.5|1084|1082.5|6
1652862970000|2022-05-18 08:36:10|1083.8||1084||1084||1083.8||1
1652862980000|2022-05-18 08:36:20|1084.3||1084.3||1084.3||1084||3
1652863000000|2022-05-18 08:36:40|1083.5|1081.5|1083.8|1082.3|1083.8|1082.3|1083.3|1081.5|11
1652863010000|2022-05-18 08:36:50|1084.8|1083|1084.8|1083|1084.8|1083|1084.5|1083|4
1652863020000|2022-05-18 08:37:00|1085|1083.5|1084.8|1083.3|1085.3|1083.8|1084.8|1083|9
1652863030000|2022-05-18 08:37:10|1085||1084.8||1085.3||1084.8||0
1652863040000|2022-05-18 08:37:20|1084.5|1083|1084.5|1083|1084.8|1083|1084.5|1083|2
1652863050000|2022-05-18 08:37:30|1084|1082.5|1083.8|1082|1084|1082.5|1083.5|1081.8|6
1652863060000|2022-05-18 08:37:40||1082.3||1082.3||1082.3||1082.3|0
1652863080000|2022-05-18 08:38:00||1082.5||1082.3||1082.5||1082.3|2
1652863090000|2022-05-18 08:38:10|1083.5|1081.8|1083.3|1081.5|1083.8|1081.8|1083.3|1081.5|4
1652863100000|2022-05-18 08:38:20|1083|1081.3|1082.8|1081.3|1083|1081.3|1082.8|1081.3|7
1652863110000|2022-05-18 08:38:30|1082.5|1081.5|1082.8|1081.3|1083|1081.5|1082.3|1080.8|4
1652863120000|2022-05-18 08:38:40|1083||1082.8||1083||1082.8||0
1652863130000|2022-05-18 08:38:50|1082.5||1082.8||1082.8||1082.5||0
1652863140000|2022-05-18 08:39:00|1083|1080.8|1082.8|1081|1083|1081|1082.3|1080.8|22
1652863150000|2022-05-18 08:39:10|1082.5|1080.5|1082.5|1080.8|1082.8|1080.8|1082.3|1080.5|17
1652863160000|2022-05-18 08:39:20|1082.3|1080.5|1082|1080.5|1082.5|1080.5|1082|1080.3|2
1652863170000|2022-05-18 08:39:30|1082.3|1080.3|1082.3|1080.3|1082.3|1080.5|1082|1080.3|3
1652863180000|2022-05-18 08:39:40|1082|1080.5|1082.3|1081|1082.5|1081|1082|1080.5|11
1652863190000|2022-05-18 08:39:50|1082|1080.3|1082|1080.3|1082|1080.3|1082|1080.3|4
1652863200000|2022-05-18 08:40:00|||||||||1
1652863210000|2022-05-18 08:40:10|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|7
1652863220000|2022-05-18 08:40:20|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|0
1652863240000|2022-05-18 08:40:40|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|1082.3|1080.5|6
1652863250000|2022-05-18 08:40:50|||||||||2
1652863260000|2022-05-18 08:41:00|1083|1081.3|1083.5|1081.8|1083.5|1081.8|1083|1081.3|12
1652863270000|2022-05-18 08:41:10|1083|1081.3|1083|1081.3|1083|1081.3|1082.8|1081.3|1
1652863280000|2022-05-18 08:41:20|1082.8|1081|1082.8|1081.3|1082.8|1081.3|1082.8|1081|0
1652863300000|2022-05-18 08:41:40|1082.5|1080.8|1082.3|1080.5|1082.5|1080.8|1081.8|1080.3|2
1652863310000|2022-05-18 08:41:50|1082.5|1080.8|1082.5|1080.8|1082.8|1080.8|1082.5|1080.8|0
1652863320000|2022-05-18 08:42:00|1082.8||1082.8||1082.8||1082.8||0
1652863330000|2022-05-18 08:42:10|1082.5|1081|1082.5|1080.8|1082.8|1081|1082.5|1080.8|1
1652863340000|2022-05-18 08:42:20|1082.3||1082.5||1082.5||1082.3||0
1652863350000|2022-05-18 08:42:30|1082.8|1080.5|1082.3|1080.5|1082.8|1080.5|1082.3|1080.5|0
1652863360000|2022-05-18 08:42:40|1082|1080.3|1082|1080.3|1082.3|1080.3|1082|1080.3|0
1652863370000|2022-05-18 08:42:50|1081.8|1080|1082|1080|1082|1080|1081.8|1080|0
1652863380000|2022-05-18 08:43:00|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|1081.5|1079.8|2
1652863390000|2022-05-18 08:43:10|1081.5||1081.8||1081.8||1081.5||12
1652863400000|2022-05-18 08:43:20|1082|1080|1082|1080|1082|1080.3|1081.8|1080|1
1652863410000|2022-05-18 08:43:30|1081.8||1081.8||1082||1081.8||0
1652863420000|2022-05-18 08:43:40|1081.5|1079.8|1082.3|1080.5|1082.3|1080.5|1081.5|1079.8|6
1652863430000|2022-05-18 08:43:50|1082||1082||1082.3||1082||0
1652863450000|2022-05-18 08:44:10|1082.5|1080.8|1082|1080.5|1082.5|1080.8|1082|1080.5|13
1652863460000|2022-05-18 08:44:20|1081.8|1080|1081.5|1080|1082|1080|1081.5|1080|1
1652863470000|2022-05-18 08:44:30|1081.3|1079.5|1081.5|1079.8|1081.5|1079.8|1081.3|1079.5|1
1652863480000|2022-05-18 08:44:40|1081.3||1081.5||1081.5||1081.3||0
1652863490000|2022-05-18 08:44:50||1079.5||1079.5||1079.5||1079.5|5
1652863500000|2022-05-18 08:45:00|1081.3|1079.8|1081.5|1080|1081.5|1080|1081.3|1079.8|7
1652863510000|2022-05-18 08:45:10||1079.8||1079.8||1079.8||1079.8|2
1652863520000|2022-05-18 08:45:20|1081.3||1081.5||1081.5||1081.3||0
1652863530000|2022-05-18 08:45:30|1081.3|1079.5|1081|1079.5|1081.5|1079.5|1081|1079.5|4
1652863540000|2022-05-18 08:45:40|1081.3|1079.8|1081.5|1080|1081.5|1080|1081.3|1079.8|2
1652863550000|2022-05-18 08:45:50|1082|1080.3|1082|1080.5|1082|1080.5|1082|1080.3|5
1652863560000|2022-05-18 08:46:00|1082.3|1080.3|1082|1080.3|1082.3|1080.3|1082|1080.3|1
1652863580000|2022-05-18 08:46:20|1082.3|1080.5|1082|1080.5|1082.3|1080.5|1082|1080.5|0
1652863590000|2022-05-18 08:46:30||1080.3||1080.3||1080.3||1080.3|0
1652863600000|2022-05-18 08:46:40||1080.5||1080.8||1080.8||1080.5|0
1652863610000|2022-05-18 08:46:50|1083|1081.3|1081.8|1080.5|1083|1081.3|1081.8|1080.5|6
1652863620000|2022-05-18 08:47:00|1082.3||1082||1082.3||1082||0
1652863630000|2022-05-18 08:47:10|1082.3|1080.3|1081.8|1080.3|1082.3|1080.3|1081.8|1080.3|1
1652863650000|2022-05-18 08:47:30|1082|1080.8|1082.3|1080.8|1082.3|1080.8|1082|1080.8|1
1652863660000|2022-05-18 08:47:40|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1652863670000|2022-05-18 08:47:50|1082.8|1081.3|1083|1081.3|1083|1081.3|1082.8|1081.3|5
1652863690000|2022-05-18 08:48:10|1083.3|1081.5|1083|1081|1083.5|1081.8|1082.8|1081|0
1652863700000|2022-05-18 08:48:20|1082.8|1081.3|1083|1081.3|1083|1081.3|1082.8|1081.3|0
1652863710000|2022-05-18 08:48:30|1082.8|1081|1082.5|1081|1082.8|1081|1082.3|1081|1
1652863720000|2022-05-18 08:48:40|1082.8||1082.8||1082.8||1082.8||2
1652863730000|2022-05-18 08:48:50|1082.5||1082.3||1082.8||1082.3||6
1652863740000|2022-05-18 08:49:00|1082.8||1082.5||1082.8||1082.5||4
1652863750000|2022-05-18 08:49:10|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1652863760000|2022-05-18 08:49:20|1083|1081.5|1083.3|1081.8|1083.3|1081.8|1083|1081.5|1
1652863770000|2022-05-18 08:49:30|1083.5||1083||1083.5||1083||0
1652863780000|2022-05-18 08:49:40|1083.3||1083||1083.3||1083||1
1652863790000|2022-05-18 08:49:50|1083.3|1081.5|1083.5|1082|1083.5|1082|1083.3|1081.3|1
1652863810000|2022-05-18 08:50:10|||||||||22
1652863820000|2022-05-18 08:50:20|1083.8|1082.3|1084|1082.3|1084|1082.3|1083.8|1082|2
1652863840000|2022-05-18 08:50:40|1083.8|1081.5|1083.5|1081.8|1083.8|1081.8|1083.3|1081.5|5
1652863860000|2022-05-18 08:51:00|1083.3||1083.3||1083.3||1083.3||1
1652863880000|2022-05-18 08:51:20|1083|1081|1082.5|1080.8|1083|1081.3|1082.3|1080.5|8
1652863890000|2022-05-18 08:51:30|1082.3|1080.5|1082.5|1080.5|1082.5|1080.8|1082.3|1080.5|0
1652863900000|2022-05-18 08:51:40|1082.3||1082||1082.3||1082||0
1652863910000|2022-05-18 08:51:50|1082.3|1080.3|1082.5|1080.8|1082.5|1080.8|1082.3|1080.3|3
1652863920000|2022-05-18 08:52:00|1082.3|1080.5|1082.3|1080.8|1082.5|1080.8|1082.3|1080.5|0
1652863930000|2022-05-18 08:52:10|1082.5||1082.5||1082.5||1082.3||0
1652863950000|2022-05-18 08:52:30|1082.3||1082.3||1082.3||1082.3||17
1652863960000|2022-05-18 08:52:40||1080.5||1080.5||1080.5||1080.5|1
1652863970000|2022-05-18 08:52:50||1080.8||1080.8||1080.8||1080.8|0
1652864000000|2022-05-18 08:53:20|1082.8|1081|1082.5|1080.8|1082.8|1081|1082.5|1080.8|10
1652864010000|2022-05-18 08:53:30|1082.3|1081|1082.5|1081|1082.5|1081|1082.3|1081|7
1652864030000|2022-05-18 08:53:50|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|1
1652864040000|2022-05-18 08:54:00|1082.8|1081.3|1083|1081.3|1083|1081.3|1082.8|1081.3|14
1652864050000|2022-05-18 08:54:10|1082.5|1081|1082.3|1080.5|1082.5|1081|1082|1080.5|13
1652864060000|2022-05-18 08:54:20|1082|1080.3|1081.5|1079.8|1082|1080.3|1081.5|1079.5|1
1652864070000|2022-05-18 08:54:30|1081.3||1081.5||1081.5||1081.3||0
1652864080000|2022-05-18 08:54:40|1081.3|1079.5|1081|1079.5|1081.3|1079.5|1081|1079.3|2
1652864090000|2022-05-18 08:54:50|1081.3||1081.3||1081.3||1081.3||0
1652864100000|2022-05-18 08:55:00|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|0
1652864110000|2022-05-18 08:55:10|1081.3|1079.5|1081.3|1079.8|1081.5|1080|1081.3|1079.5|0
1652864120000|2022-05-18 08:55:20|1081.5||1081.5||1081.5||1081.5||9
1652864130000|2022-05-18 08:55:30|1081.8|1080|1082.5|1081|1082.5|1081|1081.8|1080|14
1652864140000|2022-05-18 08:55:40|1082.8||1082.8||1082.8||1082.3||1
1652864150000|2022-05-18 08:55:50|1082.5||1082.5||1082.5||1082.3||0
1652864160000|2022-05-18 08:56:00|1082.8||1082.5||1082.8||1082.5||0
1652864170000|2022-05-18 08:56:10|1082.8|1081.3|1083.3|1081.8|1083.3|1081.8|1082.8|1081.3|5
1652864180000|2022-05-18 08:56:20|1083.5||1083.5||1083.5||1083.3||6
1652864190000|2022-05-18 08:56:30|1083|1081.3|1083.3|1081.8|1083.3|1081.8|1083|1081.3|9
1652864210000|2022-05-18 08:56:50|1083.5||1083.5||1083.5||1083.3||5
1652864220000|2022-05-18 08:57:00|1083.8|1082|1083.8|1082.3|1084|1082.3|1083.8|1082|4
1652864230000|2022-05-18 08:57:10|1083.5|1082.5|1083.8|1082.5|1084|1082.5|1083.5|1082.5|1
1652864240000|2022-05-18 08:57:20|1084|1082.3|1084|1082.5|1084|1082.5|1084|1082.3|51
1652864250000|2022-05-18 08:57:30|||||||||1
1652864260000|2022-05-18 08:57:40|1083.5|1082|1083.5|1081.8|1083.5|1082|1083.3|1081.5|14
1652864280000|2022-05-18 08:58:00|1083.3|1081.5|1083.3|1081.5|1083.5|1081.8|1083.3|1081.3|3
1652864290000|2022-05-18 08:58:10|1083|1081.3|1082|1080.5|1083|1081.3|1082|1080.5|0
1652864300000|2022-05-18 08:58:20|1082.8|1081|1082.8|1081|1083|1081|1082.8|1081|26
1652864310000|2022-05-18 08:58:30||1080.8||1080.8||1080.8||1080.8|0
1652864320000|2022-05-18 08:58:40|1082.5||1082.8||1082.8||1082.5||4
1652864330000|2022-05-18 08:58:50||1081||1081.3||1081.3||1081|0
1652864340000|2022-05-18 08:59:00|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|6
1652864350000|2022-05-18 08:59:10|1082|1080.5|1082.3|1080.5|1082.3|1080.5|1082|1080.5|3
1652864360000|2022-05-18 08:59:20|1082||1082.3||1082.3||1082||0
1652864390000|2022-05-18 08:59:50|1082.5|1080.8|1082.5|1081|1082.5|1081|1082.5|1080.8|1
1652864400000|2022-05-18 09:00:00|1082.8|1080.8|1082.8|1080.8|1082.8|1080.8|1082.8|1080.8|10
1652864410000|2022-05-18 09:00:10|1082.5|1081|1082.8|1081|1082.8|1081|1082.5|1081|0
1652864440000|2022-05-18 09:00:40|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|2
1652864460000|2022-05-18 09:01:00|1082.8|1081|1082.3|1080.5|1082.8|1081|1082.3|1080.5|10
1652864470000|2022-05-18 09:01:10|1081.8|1080|1081.8|1080.3|1081.8|1080.3|1081.8|1079.8|9
1652864480000|2022-05-18 09:01:20|1082|1080.5|1082|1080.3|1082|1080.5|1082|1080.3|1
1652864490000|2022-05-18 09:01:30|1082.8|1080.8|1082.5|1080.8|1082.8|1080.8|1082.5|1080.8|2
1652864500000|2022-05-18 09:01:40|1082.3||1082.3||1082.3||1082||0
1652864510000|2022-05-18 09:01:50|1082.8|1081|1082.8|1081.3|1083|1081.3|1082.8|1081|11
1652864520000|2022-05-18 09:02:00|1082.5|1081|1082|1080.3|1082.5|1081|1082|1080.3|13
1652864530000|2022-05-18 09:02:10|1081.8|1080|1081.5|1079.5|1081.8|1080|1081.5|1079.5|0
1652864540000|2022-05-18 09:02:20|1082|1079.8|1080|1078.3|1082|1079.8|1080|1078.3|15
1652864550000|2022-05-18 09:02:30|1079.8|1078|1080|1078.3|1080|1078.3|1079.3|1077.8|15
1652864560000|2022-05-18 09:02:40|1080.5|1078.5|1080.8|1079|1081|1079|1080.5|1078.5|0
1652864570000|2022-05-18 09:02:50|1080.5|1078.5|1081|1079|1081|1079.3|1080.5|1078.5|0
1652864580000|2022-05-18 09:03:00|1080.8|1079.3|1080.5|1078.8|1080.8|1079.3|1080.5|1078.8|0
1652864590000|2022-05-18 09:03:10|1080.3|1078.3|1080.8|1078.8|1080.8|1078.8|1080|1078.3|0
1652864600000|2022-05-18 09:03:20|1080.5|1079|1081|1079|1081|1079.3|1080.5|1079|0
1652864610000|2022-05-18 09:03:30|1081.3|1079.3|1080.5|1079|1081.5|1079.5|1080.5|1079|4
1652864620000|2022-05-18 09:03:40|1080.3|1078.8|1080.5|1079|1080.5|1079|1080.3|1078.5|3
1652864630000|2022-05-18 09:03:50||1078.8||1078.8||1079||1078.8|0
1652864640000|2022-05-18 09:04:00|1080.3|1079|1080|1078.5|1080.3|1079|1080|1078.5|0
1652864650000|2022-05-18 09:04:10|1080.5|1078.3|1079.5|1077.8|1080.5|1078.3|1079.5|1077.8|0
1652864660000|2022-05-18 09:04:20|1079.3||1079.8||1079.8||1079.3||6
1652864670000|2022-05-18 09:04:30|1079.5|1078|1079.8|1078|1079.8|1078|1079.5|1077.8|0
1652864680000|2022-05-18 09:04:40|1079.5|1077.3|1079|1077.3|1079.8|1077.3|1078.8|1077.3|10
1652864690000|2022-05-18 09:04:50|1079.3|1077|1078.8|1077|1079.3|1077.3|1078.5|1077|5
1652864700000|2022-05-18 09:05:00|1079|1077.5|1079|1077.5|1079.3|1077.5|1079|1077.5|2
1652864710000|2022-05-18 09:05:10|1079.3|1078|1079|1077.5|1079.8|1078|1079|1077.5|43
1652864730000|2022-05-18 09:05:30|1079.3|1077.8|1079.5|1077.8|1079.5|1077.8|1079.3|1077.8|1
1652864750000|2022-05-18 09:05:50|1079|1077.5|1078.5|1076.5|1079|1077.5|1078.5|1076.5|27
1652864760000|2022-05-18 09:06:00||1076.8||1076.8||1077||1076.5|1
1652864770000|2022-05-18 09:06:10||1077||1076.8||1077||1076.8|10
1652864780000|2022-05-18 09:06:20|1078.3||1078.5||1078.5||1078.3||71
1652864790000|2022-05-18 09:06:30|1078.3|1077|1078.3|1076.8|1078.3|1077|1078.3|1076.8|7
1652864800000|2022-05-18 09:06:40|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|18
1652864810000|2022-05-18 09:06:50||1076||1076||1076||1076|31
1652864820000|2022-05-18 09:07:00|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|6
1652864830000|2022-05-18 09:07:10||1076||1076||1076.3||1076|12
1652864840000|2022-05-18 09:07:20||1075.8||1076||1076||1075.8|3
1652864850000|2022-05-18 09:07:30|1077.8|1076.3|1078.3|1077|1078.3|1077|1077.5|1076.3|12
1652864860000|2022-05-18 09:07:40|1078.5|1076.8|1078.5|1077|1078.5|1077|1078.5|1076.8|1
1652864870000|2022-05-18 09:07:50|1078|1076.5|1077.8|1076.3|1078|1076.5|1077.8|1076.3|66
1652864880000|2022-05-18 09:08:00|1078|1076|1077.8|1076.3|1078|1076.3|1077.8|1076|2
1652864890000|2022-05-18 09:08:10|1078||1078||1078||1078||13
1652864900000|2022-05-18 09:08:20|||||||||4
1652864910000|2022-05-18 09:08:30|1078.5|1077|1079.3|1077.5|1079.3|1077.5|1078.5|1077|22
1652864920000|2022-05-18 09:08:40|1079|1078|1079.5|1078|1079.5|1078|1079|1078|1
1652864930000|2022-05-18 09:08:50|1079.8|1077.8|1079|1077.3|1079.8|1077.8|1079|1077.3|27
1652864940000|2022-05-18 09:09:00|1078.8|1076.8|1078.5|1076.8|1078.8|1076.8|1078.5|1076.5|29
1652864950000|2022-05-18 09:09:10|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1077|0
1652864960000|2022-05-18 09:09:20|1079||1079||1079||1079||25
1652864970000|2022-05-18 09:09:30|1079.3|1077.5|1078.5|1076.5|1079.3|1077.5|1078.5|1076.5|1
1652864980000|2022-05-18 09:09:40|1078.8|1077|1078.3|1076.5|1078.8|1077|1078.3|1076.5|4
1652865000000|2022-05-18 09:10:00|1078.5|1077|1078.3|1076.3|1078.8|1077|1078.3|1076.3|15
1652865020000|2022-05-18 09:10:20|1078|1076|1078|1076.3|1078|1076.3|1078|1076|0
1652865030000|2022-05-18 09:10:30|1078.3||1078||1078.3||1078||0
1652865060000|2022-05-18 09:11:00||1076.5||1076.5||1076.5||1076.5|1
1652865080000|2022-05-18 09:11:20|1078.3||1078.3||1078.3||1078.3||0
1652865090000|2022-05-18 09:11:30|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|0
1652865100000|2022-05-18 09:11:40|1078.3||1078.5||1078.5||1078.3||0
1652865120000|2022-05-18 09:12:00|1078.3||1078.3||1078.5||1078.3||1
1652865130000|2022-05-18 09:12:10|1078.5||1078.5||1078.8||1078.5||0
1652865140000|2022-05-18 09:12:20|1078.8||1078.8||1078.8||1078.8||0
1652865150000|2022-05-18 09:12:30|1078.5||1078.5||1078.5||1078.5||0
1652865160000|2022-05-18 09:12:40|1078.8|1077|1079|1077.3|1079|1077.3|1078.8|1077|8
1652865170000|2022-05-18 09:12:50|||||||||4
1652865190000|2022-05-18 09:13:10|1079.3|1077.5|1080.3|1078.5|1080.3|1078.5|1079.3|1077.5|2
1652865200000|2022-05-18 09:13:20|1080.5|1078.8|1080.3|1078.8|1080.5|1078.8|1080|1078.8|2
1652865210000|2022-05-18 09:13:30|||||||||1
1652865220000|2022-05-18 09:13:40|1080.5|1079|1080.8|1079.3|1081|1079.3|1080.5|1079|19
1652865230000|2022-05-18 09:13:50|1080.5|1079|1080.3|1078.8|1080.5|1079|1080.3|1078.8|6
1652865240000|2022-05-18 09:14:00|1080||1080.3||1080.3||1080||1
1652865250000|2022-05-18 09:14:10|1080.5||1080.3||1080.5||1080.3||0
1652865260000|2022-05-18 09:14:20|1081.5|1079.8|1081.3|1079.8|1081.5|1079.8|1081.3|1079.8|16
1652865270000|2022-05-18 09:14:30|1081.5|1080|1081.8|1080.3|1081.8|1080.3|1081.3|1080|3
1652865280000|2022-05-18 09:14:40|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1
1652865290000|2022-05-18 09:14:50|1081.3|1079.3|1081.3|1079.5|1081.3|1079.5|1081|1079.3|1
1652865300000|2022-05-18 09:15:00|1081.5|1079.8|1081.5|1079.8|1081.8|1080|1081.3|1079.8|4
1652865310000|2022-05-18 09:15:10|1081.3|1080|1081.8|1080|1081.8|1080|1081.3|1080|0
1652865320000|2022-05-18 09:15:20|1082|1080.3|1082|1080.3|1082|1080.3|1082|1080.3|0
1652865330000|2022-05-18 09:15:30|1081.5|1080|1081.3|1079.8|1081.5|1080|1081.3|1079.8|0
1652865340000|2022-05-18 09:15:40|1081|1079.3|1081.3|1079.5|1081.3|1079.5|1081|1079.3|2
1652865360000|2022-05-18 09:16:00|||||||||1
1652865370000|2022-05-18 09:16:10|||||||||1
1652865400000|2022-05-18 09:16:40|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1
1652865410000|2022-05-18 09:16:50|1081.8|1080|1081.5|1079.8|1081.8|1080|1081.5|1079.8|0
1652865430000|2022-05-18 09:17:10||1080||1080||1080||1080|0
1652865440000|2022-05-18 09:17:20|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080|1
1652865450000|2022-05-18 09:17:30|1082|1080.5|1081.8|1080|1082|1080.5|1081.8|1080|1
1652865460000|2022-05-18 09:17:40|1082|1080.3|1082|1080.3|1082|1080.3|1081.8|1080.3|0
1652865470000|2022-05-18 09:17:50|1081.8|1080|1081.8|1080.3|1081.8|1080.3|1081.8|1080|0
1652865480000|2022-05-18 09:18:00|1082|1080|1083.5|1081.8|1083.8|1081.8|1082|1080|41
1652865490000|2022-05-18 09:18:10|1083.3|1081.5|1083.3|1081.5|1083.5|1081.5|1083.3|1081.5|0
1652865500000|2022-05-18 09:18:20|1083|1081.3|1084.3|1082.3|1084.3|1082.3|1082.8|1081.3|47
1652865510000|2022-05-18 09:18:30|1084.5|1082.5|1084.3|1082.5|1084.5|1082.5|1084.3|1082.5|0
1652865520000|2022-05-18 09:18:40|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082|0
1652865530000|2022-05-18 09:18:50|1084.3|1082.5|1084|1082|1084.3|1082.5|1084|1082|1
1652865540000|2022-05-18 09:19:00|1083.8|1081.8|1083.5|1081.8|1083.8|1081.8|1083.5|1081.8|0
1652865550000|2022-05-18 09:19:10|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|1
1652865560000|2022-05-18 09:19:20|1084.3|1082.3|1084.5|1082.8|1084.5|1082.8|1084.3|1082|0
1652865570000|2022-05-18 09:19:30|1084.8|1083|1084.8|1082.8|1084.8|1083|1084.5|1082.8|0
1652865580000|2022-05-18 09:19:40|1084.5|1083|1084.5|1082.5|1084.5|1083|1084.5|1082.5|0
1652865590000|2022-05-18 09:19:50|1084.8|1082.8|1084.8|1083|1084.8|1083|1084.8|1082.8|0
1652865600000|2022-05-18 09:20:00|1084.5||1084.5||1084.5||1084.5||0
1652865620000|2022-05-18 09:20:20|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|2
1652865630000|2022-05-18 09:20:30|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1084.3|1082.5|2
1652865640000|2022-05-18 09:20:40|1084|1082.3|1084.3|1082.5|1084.3|1082.5|1084|1082.3|3
1652865660000|2022-05-18 09:21:00|1084|1083|1085|1083.3|1085|1083.5|1084|1083|4
1652865670000|2022-05-18 09:21:10|1084.5|1083|1084.8|1083|1084.8|1083|1084.5|1083|0
1652865680000|2022-05-18 09:21:20|1084.5|1082.8|1084.5|1082.5|1084.5|1082.8|1084.5|1082.5|2
1652865690000|2022-05-18 09:21:30|1085.8|1082.8|1085.3|1083.5|1085.8|1083.8|1085.3|1082.8|9
1652865700000|2022-05-18 09:21:40|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.8|2
1652865710000|2022-05-18 09:21:50|1086.8|1084.8|1086.8|1085|1087|1085|1086.5|1084.8|8
1652865720000|2022-05-18 09:22:00|1087|1085.3|1086.8|1085|1087|1085.3|1086.8|1085|1
1652865730000|2022-05-18 09:22:10|1087|1085.3|1087.5|1085.8|1087.5|1085.8|1087|1085.3|23
1652865740000|2022-05-18 09:22:20|1088.3|1086.8|1088.3|1086.5|1088.3|1086.8|1088.3|1086.5|16
1652865750000|2022-05-18 09:22:30|1088.5|1086.8|1088.3|1086.5|1088.5|1087|1088|1086.5|16
1652865760000|2022-05-18 09:22:40|1088.8|1086.8|1088.5|1086.8|1088.8|1087|1088.5|1086.8|4
1652865770000|2022-05-18 09:22:50|1088.3|1087|1088.3|1087|1088.3|1087|1088.3|1087|2
1652865780000|2022-05-18 09:23:00|1088.5||1088.5||1088.5||1088.5||4
1652865790000|2022-05-18 09:23:10|1088.8|1087.5|1089|1087.5|1089|1087.5|1088.5|1087.5|0
1652865800000|2022-05-18 09:23:20|1089.3||1089||1089.3||1089||0
1652865810000|2022-05-18 09:23:30|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|36
1652865820000|2022-05-18 09:23:40||1087||1087||1087||1087|2
1652865830000|2022-05-18 09:23:50|1088.5||1088.5||1088.8||1088.5||4
1652865840000|2022-05-18 09:24:00|1088.3|1086.8|1088.3|1086.5|1088.5|1086.8|1088|1086.5|7
1652865850000|2022-05-18 09:24:10|1088.5||1088.3||1088.5||1088||0
1652865860000|2022-05-18 09:24:20|1088|1086.3|1087.8|1086.3|1088|1086.3|1087.8|1086.3|21
1652865870000|2022-05-18 09:24:30|1088||1088||1088||1087.8||0
1652865880000|2022-05-18 09:24:40|1088.5|1086.5|1088.3|1086.5|1088.5|1086.8|1088.3|1086.5|9
1652865890000|2022-05-18 09:24:50|1088|1085.8|1086.5|1084.8|1088|1085.8|1086.5|1084.8|14
1652865900000|2022-05-18 09:25:00||1085||1085||1085||1085|1
1652865920000|2022-05-18 09:25:20|1086|1084.8|1086.3|1084.8|1086.3|1084.8|1086|1084.8|2
1652865930000|2022-05-18 09:25:30|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1086|1084.3|1
1652865940000|2022-05-18 09:25:40|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|0
1652865960000|2022-05-18 09:26:00|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652865970000|2022-05-18 09:26:10|1086.5|1085|1087.3|1085.3|1087.3|1085.3|1086.5|1085|0
1652865980000|2022-05-18 09:26:20|1087||1087||1087||1087||0
1652865990000|2022-05-18 09:26:30|1086.8||1087||1087||1086.8||0
1652866000000|2022-05-18 09:26:40|1086.8|1085|1086.8|1084.8|1086.8|1085|1086.8|1084.8|0
1652866010000|2022-05-18 09:26:50|1086.5||1086.5||1086.5||1086.5||2
1652866020000|2022-05-18 09:27:00|1086.3|1085|1086|1084.3|1086.3|1085|1086|1084.3|2
1652866040000|2022-05-18 09:27:20|1085.8||1085.8||1085.8||1085.8||0
1652866060000|2022-05-18 09:27:40|1085|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.5|6
1652866080000|2022-05-18 09:28:00|1085.3|1084|1085.8|1084.3|1085.8|1084.3|1085.3|1084|10
1652866090000|2022-05-18 09:28:10|1086.3|1084.5|1086.3|1084.8|1086.3|1084.8|1086.3|1084.5|0
1652866110000|2022-05-18 09:28:30|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|1
1652866120000|2022-05-18 09:28:40|1085.8||1085.8||1085.8||1085.8||0
1652866130000|2022-05-18 09:28:50||1084||1084||1084||1084|1
1652866140000|2022-05-18 09:29:00|1086|1084.5|1086.5|1084.8|1086.5|1084.8|1086|1084.5|1
1652866180000|2022-05-18 09:29:40|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|2
1652866190000|2022-05-18 09:29:50||1084.8||1084.8||1084.8||1084.8|2
1652866230000|2022-05-18 09:30:30|1086|1084.5|1085.5|1083.8|1086|1084.5|1085.5|1083.8|3
1652866240000|2022-05-18 09:30:40|1085.8|1083.3|1085.3|1083.5|1085.8|1083.5|1085|1083.3|0
1652866260000|2022-05-18 09:31:00|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1
1652866270000|2022-05-18 09:31:10|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|2
1652866280000|2022-05-18 09:31:20|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1652866290000|2022-05-18 09:31:30||1083.5||1083.8||1083.8||1083.5|0
1652866300000|2022-05-18 09:31:40|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1652866310000|2022-05-18 09:31:50|1085.3|1084|1084.5|1082.8|1085.5|1084|1084.3|1082.5|0
1652866320000|2022-05-18 09:32:00|1084.8|1083|1084.8|1083|1085|1083.3|1084.8|1082.8|0
1652866340000|2022-05-18 09:32:20||1083.3||1083||1083.3||1083|0
1652866350000|2022-05-18 09:32:30|1085.8|1082.8|1085.8|1084|1086|1084|1085.8|1082.8|1
1652866360000|2022-05-18 09:32:40|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1086|1084.3|0
1652866370000|2022-05-18 09:32:50|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086|1084.3|1
1652866380000|2022-05-18 09:33:00|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1086|1084.3|0
1652866390000|2022-05-18 09:33:10|1086.5|1084.3|1086|1084.3|1086.5|1084.3|1086|1084.3|0
1652866400000|2022-05-18 09:33:20|1085.8|1084|1085.5|1084|1085.8|1084|1085.5|1084|1
1652866410000|2022-05-18 09:33:30|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1086|1084.3|1
1652866420000|2022-05-18 09:33:40|1086.5||1086.5||1086.5||1086.3||0
1652866430000|2022-05-18 09:33:50|1086|1084.3|1086|1084|1086.3|1084.3|1086|1084|1
1652866440000|2022-05-18 09:34:00|1085.8|1083.8|1086|1084|1086|1084|1085.5|1083.8|0
1652866450000|2022-05-18 09:34:10|1085.8||1085.8||1085.8||1085.8||0
1652866460000|2022-05-18 09:34:20|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|0
1652866470000|2022-05-18 09:34:30||1083.5||1084||1084||1083.5|0
1652866500000|2022-05-18 09:35:00||1083.8||1083.8||1083.8||1083.8|4
1652866510000|2022-05-18 09:35:10|1085|1083.3|1085.5|1083.8|1085.5|1083.8|1085|1083.3|8
1652866520000|2022-05-18 09:35:20||1084||1084||1084||1084|0
1652866530000|2022-05-18 09:35:30||1084.3||1083.8||1084.3||1083.8|0
1652866540000|2022-05-18 09:35:40||1084||1084||1084||1084|0
1652866550000|2022-05-18 09:35:50|1085.3|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|1
1652866570000|2022-05-18 09:36:10|||||||||1
1652866590000|2022-05-18 09:36:30|1085.3|1084|1085.5|1083.8|1085.5|1084|1085.3|1083.5|8
1652866600000|2022-05-18 09:36:40|1085.3|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.3|0
1652866610000|2022-05-18 09:36:50|1085.3|1083.3|1085.3|1083.5|1085.3|1083.5|1085.3|1083.3|8
1652866620000|2022-05-18 09:37:00|1085|1083|1085|1083|1085|1083|1085|1083|0
1652866630000|2022-05-18 09:37:10|1084.8|1083.3|1085|1083.3|1085|1083.5|1084.8|1083.3|1
1652866640000|2022-05-18 09:37:20|1085.3|1083.5|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|3
1652866670000|2022-05-18 09:37:50|1085.5|1084.3|1085.5|1084.3|1085.5|1084.3|1085.5|1084|10
1652866680000|2022-05-18 09:38:00|1086|1084|1085.8|1084|1086|1084.5|1085.8|1084|3
1652866690000|2022-05-18 09:38:10|1086|1084.3|1086|1084.5|1086.3|1084.5|1086|1084.3|1
1652866700000|2022-05-18 09:38:20|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|3
1652866710000|2022-05-18 09:38:30||1084.5||1084.5||1084.5||1084.5|0
1652866720000|2022-05-18 09:38:40|1086.3|1084.8|1086.3|1084.5|1086.3|1084.8|1086.3|1084.5|3
1652866730000|2022-05-18 09:38:50||1084.8||1084.8||1084.8||1084.5|0
1652866740000|2022-05-18 09:39:00|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|0
1652866750000|2022-05-18 09:39:10|1086.5|1084.3|1086.5|1084.8|1086.5|1084.8|1086.5|1084.3|5
1652866760000|2022-05-18 09:39:20|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|0
1652866770000|2022-05-18 09:39:30|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|0
1652866780000|2022-05-18 09:39:40|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652866790000|2022-05-18 09:39:50|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|0
1652866800000|2022-05-18 09:40:00|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|0
1652866820000|2022-05-18 09:40:20|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652866840000|2022-05-18 09:40:40|||||||||1
1652866850000|2022-05-18 09:40:50|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|4
1652866860000|2022-05-18 09:41:00|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|0
1652866870000|2022-05-18 09:41:10|1085.5||1085.5||1085.5||1085.5||0
1652866880000|2022-05-18 09:41:20|1086||1086||1086||1086||1
1652866890000|2022-05-18 09:41:30|1086.5|1084.8|1086|1084.3|1086.5|1084.8|1086|1084.3|1
1652866900000|2022-05-18 09:41:40|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652866910000|2022-05-18 09:41:50|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|0
1652866920000|2022-05-18 09:42:00|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652866930000|2022-05-18 09:42:10|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|0
1652866940000|2022-05-18 09:42:20|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|0
1652866950000|2022-05-18 09:42:30|1085.5||1086||1086||1085.5||6
1652866960000|2022-05-18 09:42:40|1085.8|1083.8|1085.3|1083.5|1085.8|1083.8|1085.3|1083.5|0
1652866970000|2022-05-18 09:42:50|1085.5|1083.8|1085.8|1084|1085.8|1084|1085.3|1083.8|0
1652866980000|2022-05-18 09:43:00|1085.5|1083.8|1085.5|1083.8|1085.8|1084|1085.5|1083.8|1
1652866990000|2022-05-18 09:43:10|1085.3||1085.3||1085.5||1085.3||0
1652867000000|2022-05-18 09:43:20|1085.5||1085.5||1085.5||1085.5||0
1652867010000|2022-05-18 09:43:30|1085.8|1084.3|1086|1084.3|1086|1084.5|1085.5|1084.3|5
1652867040000|2022-05-18 09:44:00|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|1
1652867050000|2022-05-18 09:44:10|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652867060000|2022-05-18 09:44:20|1086.5|1084.8|1086.5|1085|1086.5|1085|1086.5|1084.8|0
1652867070000|2022-05-18 09:44:30|1087|1085.3|1086.5|1085|1087|1085.3|1086.5|1085|1
1652867080000|2022-05-18 09:44:40|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|6
1652867090000|2022-05-18 09:44:50|1085.8|1084|1085.3|1083.5|1085.8|1084|1085.3|1083.5|1
1652867100000|2022-05-18 09:45:00|1085|1083.3|1085.3|1083.8|1085.3|1083.8|1084.5|1083|7
1652867110000|2022-05-18 09:45:10|1085.5|1083.5|1085.5|1083.8|1085.8|1084|1085.5|1083.5|0
1652867120000|2022-05-18 09:45:20|1085.8||1085.5||1085.8||1085.5||33
1652867130000|2022-05-18 09:45:30|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|6
1652867140000|2022-05-18 09:45:40|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|0
1652867150000|2022-05-18 09:45:50|1084|1082.5|1084.8|1082.8|1084.8|1083|1084|1082.3|111
1652867160000|2022-05-18 09:46:00|1084.5|1083|1084.8|1082.8|1084.8|1083.3|1084.5|1082.8|0
1652867170000|2022-05-18 09:46:10|1085|1083.3|1085|1083|1085.3|1083.3|1084.3|1082.3|63
1652867180000|2022-05-18 09:46:20|1084.8|1082.8|1085.5|1083.8|1085.5|1083.8|1084.8|1082.8|0
1652867190000|2022-05-18 09:46:30|1085.8|1083.5|1085.5|1084|1085.8|1084|1085.5|1083.5|6
1652867200000|2022-05-18 09:46:40|1085.3|1083.5|1085|1083.3|1085.3|1083.5|1085|1083.3|0
1652867210000|2022-05-18 09:46:50|1084.8|1083|1084.8|1083|1085|1083.5|1084.8|1083|2
1652867220000|2022-05-18 09:47:00|1085|1082.8|1084.5|1082.8|1085|1082.8|1084.5|1082.8|0
1652867230000|2022-05-18 09:47:10|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652867250000|2022-05-18 09:47:30|1084.5|1082|1084.3|1082.5|1084.8|1082.5|1083.8|1082|4
1652867260000|2022-05-18 09:47:40|1084|1082.3|1084.3|1082.5|1084.3|1082.5|1084|1082.3|0
1652867270000|2022-05-18 09:47:50|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|1
1652867280000|2022-05-18 09:48:00|1084.3|1082.5|1084|1082.5|1084.3|1082.5|1084|1082.5|0
1652867290000|2022-05-18 09:48:10|1084.3|1082.8|1084.3|1082.8|1084.5|1082.8|1084.3|1082.8|10
1652867300000|2022-05-18 09:48:20|1084.5||1084.5||1084.5||1084.5||0
1652867310000|2022-05-18 09:48:30|1084.3||1084.3||1084.3||1084.3||0
1652867320000|2022-05-18 09:48:40|1083.8|1082|1083.8|1082|1084|1082|1083.8|1082|1
1652867340000|2022-05-18 09:49:00|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|1
1652867350000|2022-05-18 09:49:10|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|0
1652867360000|2022-05-18 09:49:20|1083.3|1081.5|1083.5|1081.8|1083.5|1081.8|1083|1081.5|0
1652867370000|2022-05-18 09:49:30|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|0
1652867380000|2022-05-18 09:49:40|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|1
1652867390000|2022-05-18 09:49:50|1084.5|1082.8|1084.5|1082.8|1084.8|1082.8|1084.3|1082.5|11
1652867400000|2022-05-18 09:50:00|1084.8||1084.8||1084.8||1084.8||0
1652867410000|2022-05-18 09:50:10|1085|1083.3|1085|1083.5|1085.3|1083.5|1084.5|1082.8|9
1652867420000|2022-05-18 09:50:20|1085.3|1083.3|1085|1083.3|1085.3|1083.5|1084.8|1083.3|2
1652867430000|2022-05-18 09:50:30|1085.3||1085.3||1085.3||1085.3||5
1652867440000|2022-05-18 09:50:40|1085|1083.5|1084.8|1083.3|1085|1083.5|1084.8|1083.3|0
1652867450000|2022-05-18 09:50:50|1084.5|1083|1084.3|1082.3|1084.5|1083|1084|1082.3|4
1652867460000|2022-05-18 09:51:00|1084||1084.3||1084.3||1084||2
1652867470000|2022-05-18 09:51:10|1084|1082.5|1084.5|1082.8|1084.5|1082.8|1084|1082.5|0
1652867480000|2022-05-18 09:51:20|1084.3|1082.5|1084.3|1082.8|1084.5|1083|1084.3|1082.5|10
1652867490000|2022-05-18 09:51:30|1084.5|1082.5|1084.3|1082.5|1084.5|1082.8|1084|1082.5|4
1652867500000|2022-05-18 09:51:40|1084.5|1082.8|1084.5|1083|1084.8|1083|1084.3|1082.5|2
1652867510000|2022-05-18 09:51:50|1084.8|1083.3|1085|1083.5|1085|1083.5|1084.5|1083.3|0
1652867520000|2022-05-18 09:52:00|1084.8|1083.3|1084.8|1083|1085|1083.3|1084.8|1083|2
1652867530000|2022-05-18 09:52:10|1085|1083.3|1085|1083.5|1085.3|1083.5|1085|1083.3|0
1652867540000|2022-05-18 09:52:20|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1652867550000|2022-05-18 09:52:30|1085|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.5|0
1652867560000|2022-05-18 09:52:40||1083.3||1083.5||1083.5||1083.3|0
1652867580000|2022-05-18 09:53:00|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1652867600000|2022-05-18 09:53:20|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1084.8|1083.5|5
1652867610000|2022-05-18 09:53:30|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652867620000|2022-05-18 09:53:40|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083.3|0
1652867630000|2022-05-18 09:53:50||1083.5||1083.5||1083.5||1083.5|0
1652867640000|2022-05-18 09:54:00|1084.8|1083.3|1084.3|1082.5|1085|1083.3|1084.3|1082.5|3
1652867650000|2022-05-18 09:54:10|1084|1082.8|1084.3|1082.8|1084.5|1083|1084|1082.8|1
1652867660000|2022-05-18 09:54:20|1084.5||1084.3||1084.5||1084.3||0
1652867670000|2022-05-18 09:54:30|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|1
1652867680000|2022-05-18 09:54:40|1084.3|1082.8|1084.5|1082.8|1084.5|1082.8|1084.3|1082.5|0
1652867690000|2022-05-18 09:54:50||1083||1082.8||1083||1082.8|0
1652867700000|2022-05-18 09:55:00|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|1
1652867710000|2022-05-18 09:55:10|1084.5|1082.8|1084.5|1082.8|1084.8|1082.8|1084.5|1082.8|0
1652867720000|2022-05-18 09:55:20|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652867740000|2022-05-18 09:55:40|1084.5|1082.8|1084.5|1082.8|1084.5|1083|1084.3|1082.8|0
1652867750000|2022-05-18 09:55:50|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652867760000|2022-05-18 09:56:00|1084.5|1083.3|1084.5|1083|1084.5|1083.3|1084.5|1083|0
1652867780000|2022-05-18 09:56:20|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|9
1652867790000|2022-05-18 09:56:30|1085.3|1083.8|1085.3|1083.5|1085.3|1083.8|1085.3|1083.5|7
1652867800000|2022-05-18 09:56:40|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652867820000|2022-05-18 09:57:00|1084.5|1082.8|1084.8|1083.3|1085|1083.3|1084.5|1082.8|4
1652867830000|2022-05-18 09:57:10|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.3|1082.5|0
1652867840000|2022-05-18 09:57:20|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652867850000|2022-05-18 09:57:30|1084.5||1084.5||1084.5||1084.5||4
1652867870000|2022-05-18 09:57:50|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|3
1652867880000|2022-05-18 09:58:00||1083||1083||1083||1083|6
1652867890000|2022-05-18 09:58:10|1085.3|1083.3|1085.3|1083.8|1085.3|1083.8|1085.3|1083|7
1652867900000|2022-05-18 09:58:20||1083.5||1083.5||1083.5||1083.5|0
1652867910000|2022-05-18 09:58:30|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083.3|0
1652867920000|2022-05-18 09:58:40|1084.8|1083|1084.8|1083|1084.8|1083.3|1084.8|1083|0
1652867930000|2022-05-18 09:58:50|1085|1083.3|1085|1083.3|1085.3|1083.5|1085|1083.3|0
1652867940000|2022-05-18 09:59:00|1084.8||1085||1085||1084.8||0
1652867950000|2022-05-18 09:59:10|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|0
1652867960000|2022-05-18 09:59:20|||||||||1
1652867970000|2022-05-18 09:59:30|1085.5|1083.8|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|2
1652867980000|2022-05-18 09:59:40|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|2
1652867990000|2022-05-18 09:59:50|1085.3||1085.3||1085.5||1085.3||3
1652868000000|2022-05-18 10:00:00|1085.5|1084.3|1086.3|1084.8|1086.3|1084.8|1085.3|1084.3|23
1652868020000|2022-05-18 10:00:20|||||||||4
1652868030000|2022-05-18 10:00:30||1084.5||1084.5||1084.5||1084.5|1
1652868050000|2022-05-18 10:00:50|1085.8|1084|1085.8|1084|1086|1084.3|1085.8|1084|2
1652868070000|2022-05-18 10:01:10|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1652868080000|2022-05-18 10:01:20||1084||1083.8||1084||1083.8|1
1652868090000|2022-05-18 10:01:30|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|0
1652868100000|2022-05-18 10:01:40|1085.5|1083.5|1084.8|1083.3|1085.5|1083.5|1084.8|1083.3|0
1652868110000|2022-05-18 10:01:50|1085|1083.5|1085.5|1083.5|1085.5|1084|1085|1083.5|5
1652868120000|2022-05-18 10:02:00|1085.3|1083.3|1085|1083.5|1085.3|1083.5|1085|1083.3|1
1652868130000|2022-05-18 10:02:10|1085.3|1083.8|1085.5|1083.5|1085.5|1083.8|1085.3|1083.5|0
1652868140000|2022-05-18 10:02:20|1085.3||1085.3||1085.3||1085.3||1
1652868150000|2022-05-18 10:02:30|1085.8|1083.8|1085.8|1084.3|1085.8|1084.5|1085.8|1083.8|2
1652868160000|2022-05-18 10:02:40|1086.3|1084.5|1085.8|1084.3|1086.3|1084.5|1085.5|1084|5
1652868170000|2022-05-18 10:02:50||1084||1084.3||1084.3||1084|0
1652868180000|2022-05-18 10:03:00||1084||1084||1084||1084|0
1652868190000|2022-05-18 10:03:10|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|0
1652868210000|2022-05-18 10:03:30|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|0
1652868220000|2022-05-18 10:03:40|1085.5|1083.8|1085.5|1084|1085.5|1084|1085.5|1083.8|2
1652868230000|2022-05-18 10:03:50|1085.3|1083.8|1085.3|1083.8|1085.5|1084|1085.3|1083.8|2
1652868240000|2022-05-18 10:04:00|1085|1083.5|1084.5|1082.8|1085|1083.5|1084|1082.5|20
1652868250000|2022-05-18 10:04:10|1084.3|1082.5|1084.3|1082.5|1084.5|1082.8|1084|1082.5|19
1652868260000|2022-05-18 10:04:20|1084|1082.8|1084|1082.5|1084.3|1082.8|1084|1082.3|0
1652868270000|2022-05-18 10:04:30|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084|1082.8|0
1652868280000|2022-05-18 10:04:40|1084.5|1083|1084|1082.3|1084.5|1083|1084|1082.3|2
1652868290000|2022-05-18 10:04:50||1082.5||1082.5||1082.5||1082.3|0
1652868300000|2022-05-18 10:05:00|1084.3|1082.3|1083.8|1082|1084.3|1082.5|1083.8|1082|9
1652868310000|2022-05-18 10:05:10|1083.5|1082.3|1083.8|1082.3|1083.8|1082.3|1083.5|1082|3
1652868320000|2022-05-18 10:05:20|1084.3|1082.5|1084|1082.5|1084.3|1082.8|1084|1082.5|10
1652868340000|2022-05-18 10:05:40|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|4
1652868360000|2022-05-18 10:06:00|1084|1082.8|1083.8|1082|1084|1082.8|1083.8|1082|1
1652868370000|2022-05-18 10:06:10|1084|1082.3|1084.5|1082.5|1084.5|1082.5|1084|1082.3|0
1652868390000|2022-05-18 10:06:30|1084.3|1082.8|1084.3|1082.5|1084.3|1082.8|1084.3|1082.3|0
1652868410000|2022-05-18 10:06:50||1082.3||1082.5||1082.5||1082.3|0
1652868420000|2022-05-18 10:07:00|1084|1082|1083.8|1082|1084|1082.3|1083.8|1082|0
1652868430000|2022-05-18 10:07:10||1082.3||1082||1082.3||1082|0
1652868440000|2022-05-18 10:07:20||1082.3||1082||1082.3||1082|0
1652868450000|2022-05-18 10:07:30|1084|1082.3|1083.5|1082|1084|1082.3|1083.5|1082|20
1652868460000|2022-05-18 10:07:40|1083.3|1081.8|1083.5|1081.8|1083.5|1082|1083.3|1081.8|2
1652868470000|2022-05-18 10:07:50||1082||1082||1082||1081.8|1
1652868480000|2022-05-18 10:08:00|1083.8|1081.8|1083.8|1082|1083.8|1082|1083.8|1081.8|0
1652868490000|2022-05-18 10:08:10|1083.5|1081.8|1083.5|1081.8|1083.5|1082|1083.5|1081.8|0
1652868500000|2022-05-18 10:08:20|1083.8|1082|1085|1083.3|1085|1083.3|1083.8|1082|1
1652868510000|2022-05-18 10:08:30|1084.8|1083.5|1085|1083.3|1085.3|1083.5|1084.8|1083.3|3
1652868520000|2022-05-18 10:08:40|1085.3|1083.5|1085|1083.3|1085.3|1083.5|1085|1083.3|0
1652868530000|2022-05-18 10:08:50|1084.8||1085||1085||1084.8||0
1652868540000|2022-05-18 10:09:00|||||||||1
1652868550000|2022-05-18 10:09:10|1084.8|1083|1084.5|1082.8|1084.8|1083|1084.5|1082.8|0
1652868560000|2022-05-18 10:09:20|1084.8|1083|1084.5|1082.8|1084.8|1083|1084.5|1082.8|0
1652868570000|2022-05-18 10:09:30|1084.3||1084.5||1084.5||1084.3||0
1652868580000|2022-05-18 10:09:40|1084.3||1084.5||1084.5||1084.3||0
1652868590000|2022-05-18 10:09:50|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1652868600000|2022-05-18 10:10:00|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|0
1652868610000|2022-05-18 10:10:10|1084.3||1084.3||1084.3||1084.3||0
1652868620000|2022-05-18 10:10:20|1083.8|1082|1084|1082.3|1084|1082.3|1083.8|1082|2
1652868630000|2022-05-18 10:10:30|1084.3|1082.5|1084|1082.3|1084.3|1082.5|1084|1082.3|0
1652868640000|2022-05-18 10:10:40||1082.5||1082.5||1082.5||1082.5|0
1652868650000|2022-05-18 10:10:50|1084.3|1082.8|1084.5|1083|1084.5|1083|1084.3|1082.8|3
1652868670000|2022-05-18 10:11:10|1084.3||1084.3||1084.3||1084.3||0
1652868690000|2022-05-18 10:11:30|1084|1082.3|1084|1082.3|1084|1082.3|1083.8|1082.3|5
1652868700000|2022-05-18 10:11:40|1083.8|1082|1083.5|1081.8|1083.8|1082|1083.5|1081.8|0
1652868710000|2022-05-18 10:11:50|1083|1081.3|1083|1081.5|1083|1081.5|1083|1081.3|17
1652868720000|2022-05-18 10:12:00|1083.3|1081.3|1083|1081.5|1083.3|1081.8|1083|1081.3|0
1652868730000|2022-05-18 10:12:10|1083.3|1081.8|1083.3|1081.5|1083.3|1081.8|1083.3|1081.5|0
1652868740000|2022-05-18 10:12:20|1083|1081.3|1082.3|1080.8|1083|1081.5|1082.3|1080.8|10
1652868750000|2022-05-18 10:12:30|1082|1080.5|1082.3|1080.5|1082.3|1080.5|1082|1080.5|0
1652868760000|2022-05-18 10:12:40|1082|1080.8|1082.3|1080.8|1082.3|1080.8|1082|1080.8|0
1652868770000|2022-05-18 10:12:50|1082.5|1081|1082.5|1080.8|1082.5|1081|1082.5|1080.8|2
1652868780000|2022-05-18 10:13:00|1082.3|1081|1082|1080.5|1082.3|1081|1082|1080.5|1
1652868790000|2022-05-18 10:13:10||1080.3||1080.5||1080.5||1080.3|0
1652868800000|2022-05-18 10:13:20|1082.3|1080.8|1081.8|1080|1082.3|1080.8|1081.8|1080|8
1652868820000|2022-05-18 10:13:40|1081.5|1080.3|1081.5|1080|1081.5|1080.3|1081.5|1080|1
1652868830000|2022-05-18 10:13:50|||||||||1
1652868840000|2022-05-18 10:14:00|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|1081|1079.5|1
1652868850000|2022-05-18 10:14:10|1081|1079.5|1080.8|1079.3|1081|1079.5|1080.8|1079.3|0
1652868860000|2022-05-18 10:14:20||1079.5||1079.5||1079.5||1079.5|0
1652868870000|2022-05-18 10:14:30|1081|1079.8|1081.5|1080|1081.5|1080|1081|1079.8|2
1652868880000|2022-05-18 10:14:40||1079.8||1080||1080||1079.8|0
1652868890000|2022-05-18 10:14:50|1081.8||1081.8||1081.8||1081.8||0
1652868900000|2022-05-18 10:15:00|1081.5|1079.8|1081.8|1080|1081.8|1080|1081.5|1079.8|1
1652868910000|2022-05-18 10:15:10|1081.5|1079.5|1081.3|1079.5|1081.5|1079.5|1081.3|1079.5|15
1652868920000|2022-05-18 10:15:20|1081.5|1079.8|1081.8|1079.8|1081.8|1079.8|1081.5|1079.8|0
1652868930000|2022-05-18 10:15:30|||||||||1
1652868940000|2022-05-18 10:15:40||1080||1080.3||1080.3||1080|0
1652868950000|2022-05-18 10:15:50|1082|1080.5|1081.8|1080.3|1082|1080.5|1081.5|1080|5
1652868960000|2022-05-18 10:16:00|1081.5|1079.8|1081.5|1080|1081.5|1080|1081.5|1079.8|2
1652868970000|2022-05-18 10:16:10|1082|1080.5|1082.5|1081|1082.5|1081|1082|1080.5|9
1652868980000|2022-05-18 10:16:20|1082.8||1082.8||1082.8||1082.8||0
1652869000000|2022-05-18 10:16:40|1082.5||1082.5||1082.5||1082.5||0
1652869020000|2022-05-18 10:17:00|1082.8|1081.3|1082.5|1081|1082.8|1081.3|1082.5|1081|0
1652869030000|2022-05-18 10:17:10|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1
1652869040000|2022-05-18 10:17:20|1082.5||1082.3||1082.5||1082.3||1
1652869050000|2022-05-18 10:17:30|1082.5||1082.3||1082.5||1082.3||1
1652869060000|2022-05-18 10:17:40|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1652869070000|2022-05-18 10:17:50|1082.8||1082.8||1082.8||1082.8||0
1652869080000|2022-05-18 10:18:00|1083|1081.3|1082.8|1081.3|1083|1081.3|1082.8|1081.3|2
1652869100000|2022-05-18 10:18:20|1082.5||1082.5||1082.5||1082.5||0
1652869110000|2022-05-18 10:18:30|||||||||1
1652869130000|2022-05-18 10:18:50|1082|1080.3|1081.8|1080.3|1082|1080.3|1081.5|1080|5
1652869140000|2022-05-18 10:19:00|1082.3|1080.5|1082.5|1080.8|1082.5|1080.8|1082.3|1080.5|2
1652869150000|2022-05-18 10:19:10|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|0
1652869160000|2022-05-18 10:19:20|1082|1080.3|1082|1080.3|1082|1080.5|1082|1080.3|0
1652869170000|2022-05-18 10:19:30|1082.3|1080.5|1082.5|1080.8|1082.5|1080.8|1082.3|1080.5|0
1652869180000|2022-05-18 10:19:40|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|0
1652869200000|2022-05-18 10:20:00|1082|1080.3|1082.5|1080.8|1082.5|1080.8|1082|1080.3|2
1652869210000|2022-05-18 10:20:10|1082.3||1082.5||1082.5||1082.3||1
1652869220000|2022-05-18 10:20:20|1082.3|1080.5|1082.5|1080.8|1082.5|1080.8|1082.3|1080.5|0
1652869230000|2022-05-18 10:20:30|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|0
1652869240000|2022-05-18 10:20:40|1082|1080.3|1082.5|1080.8|1082.5|1080.8|1082|1080.3|1
1652869270000|2022-05-18 10:21:10||1081||1081||1081||1081|0
1652869280000|2022-05-18 10:21:20|||||||||9
1652869290000|2022-05-18 10:21:30|1082.3|1080.8|1082.5|1080.8|1082.5|1080.8|1082.3|1080.8|9
1652869300000|2022-05-18 10:21:40|1082.3||1082.5||1082.5||1082.3||0
1652869310000|2022-05-18 10:21:50|1082.3||1082.3||1082.3||1082.3||0
1652869320000|2022-05-18 10:22:00|1082||1082.5||1082.5||1082||1
1652869330000|2022-05-18 10:22:10|||||||||1
1652869340000|2022-05-18 10:22:20|1082.3||1082.3||1082.3||1082.3||1
1652869360000|2022-05-18 10:22:40|1082|1080.3|1081.8|1080|1082|1080.3|1081.8|1080|1
1652869370000|2022-05-18 10:22:50|1082|1080.3|1082.5|1080.8|1082.5|1080.8|1082|1080.3|2
1652869380000|2022-05-18 10:23:00|1082.3|1080.5|1082|1080.3|1082.3|1080.5|1082|1080.3|0
1652869390000|2022-05-18 10:23:10|1081.8|1080|1081.8|1080|1082|1080.3|1081.8|1080|0
1652869400000|2022-05-18 10:23:20|1082|1080.3|1082|1080.3|1082|1080.3|1082|1080.3|0
1652869430000|2022-05-18 10:23:50||1080.5||1080.5||1080.5||1080.3|0
1652869440000|2022-05-18 10:24:00|1082.3|1080.8|1082.5|1080.8|1082.5|1080.8|1082.3|1080.8|1
1652869450000|2022-05-18 10:24:10|1082.8|1081|1083|1081.3|1083|1081.3|1082.8|1081|1
1652869460000|2022-05-18 10:24:20|1083.3|1081.5|1083.3|1081.5|1083.3|1081.8|1083.3|1081.5|7
1652869490000|2022-05-18 10:24:50|1083|1081.8|1083.5|1081.8|1083.8|1081.8|1083|1081.8|1
1652869500000|2022-05-18 10:25:00|1083.8||1083.5||1083.8||1083.5||0
1652869510000|2022-05-18 10:25:10|1083.8|1082|1083.8|1082|1083.8|1082|1083.5|1082|0
1652869520000|2022-05-18 10:25:20|1083.5||1083.8||1083.8||1083.5||0
1652869530000|2022-05-18 10:25:30|1083.5||1083.5||1083.5||1083.5||0
1652869550000|2022-05-18 10:25:50|1083.8||1083.8||1083.8||1083.8||0
1652869560000|2022-05-18 10:26:00|1084.3|1082.5|1084.3|1082.5|1084.5|1082.5|1084.3|1082.5|9
1652869580000|2022-05-18 10:26:20|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|39
1652869590000|2022-05-18 10:26:30|1084.3|1082.3|1084|1082.3|1084.3|1082.3|1084|1082.3|0
1652869610000|2022-05-18 10:26:50|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1652869620000|2022-05-18 10:27:00||1082.8||1082.8||1082.8||1082.8|0
1652869650000|2022-05-18 10:27:30|1084.5||1084.5||1084.5||1084.5||0
1652869680000|2022-05-18 10:28:00||1083||1083||1083||1083|0
1652869690000|2022-05-18 10:28:10||1082.8||1082.8||1082.8||1082.8|0
1652869710000|2022-05-18 10:28:30|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|17
1652869750000|2022-05-18 10:29:10|1084.5|1083|1084.3|1083|1084.5|1083|1084.3|1083|1
1652869760000|2022-05-18 10:29:20|1084|1082.5|1084.8|1082.8|1084.8|1082.8|1084|1082.3|24
1652869780000|2022-05-18 10:29:40|1085|1083|1085|1083.3|1085|1083.3|1085|1083|13
1652869790000|2022-05-18 10:29:50|1084.8||1084.8||1085||1084.8||0
1652869810000|2022-05-18 10:30:10|1085||1085||1085||1085||0
1652869860000|2022-05-18 10:31:00|1086|1083.5|1085.5|1084|1086|1084.3|1085.5|1083.5|6
1652869880000|2022-05-18 10:31:20|1085.3|1083.5|1085.3|1083.8|1085.3|1083.8|1085.3|1083.5|3
1652869890000|2022-05-18 10:31:30||1083.5||1083.5||1083.5||1083.5|0
1652869900000|2022-05-18 10:31:40|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083|1
1652869910000|2022-05-18 10:31:50||1083.5||1083.3||1083.5||1083.3|0
1652869920000|2022-05-18 10:32:00|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|3
1652869930000|2022-05-18 10:32:10|1085|1083.3|1085|1083.3|1085.3|1083.3|1085|1083.3|0
1652869950000|2022-05-18 10:32:30|||||||||1
1652869960000|2022-05-18 10:32:40|1084.8|1082.8|1084.5|1082.8|1084.8|1082.8|1084.5|1082.8|2
1652869980000|2022-05-18 10:33:00||1083||1083||1083||1083|0
1652869990000|2022-05-18 10:33:10||1082.8||1082.8||1082.8||1082.8|0
1652870000000|2022-05-18 10:33:20|1084|1082.5|1084|1082.3|1084|1082.5|1084|1082|6
1652870010000|2022-05-18 10:33:30||1082.5||1082.5||1082.5||1082.5|0
1652870030000|2022-05-18 10:33:50|1083.8|1082.3|1083.8|1082|1084|1082.3|1083.8|1081.8|6
1652870040000|2022-05-18 10:34:00|1084|1082.5|1084.5|1082.8|1084.5|1082.8|1084|1082.5|10
1652870050000|2022-05-18 10:34:10|1084.3|1082.5|1084.8|1083|1084.8|1083|1084.3|1082.5|16
1652870060000|2022-05-18 10:34:20|1085|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.3|21
1652870070000|2022-05-18 10:34:30|1085.3|1083.8|1085.3|1083.5|1085.3|1083.8|1085.3|1083.5|0
1652870090000|2022-05-18 10:34:50|1085.8|1083.8|1085.8|1084.3|1085.8|1084.3|1085.8|1083.8|10
1652870100000|2022-05-18 10:35:00|1086|1084.5|1085.8|1084.3|1086|1084.5|1085.8|1084.3|2
1652870110000|2022-05-18 10:35:10|1086||1085.8||1086||1085.8||0
1652870120000|2022-05-18 10:35:20|1086|1084.5|1086|1084.3|1086|1084.5|1085.8|1084|5
1652870130000|2022-05-18 10:35:30|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|0
1652870140000|2022-05-18 10:35:40|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|0
1652870150000|2022-05-18 10:35:50|1086|1084.3|1086|1084.5|1086|1084.5|1085.8|1084.3|3
1652870160000|2022-05-18 10:36:00||1084.3||1084.3||1084.3||1084.3|0
1652870170000|2022-05-18 10:36:10|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1085.8|1084.3|11
1652870180000|2022-05-18 10:36:20|1086.8|1085|1086.5|1085|1086.8|1085|1086.3|1084.8|12
1652870190000|2022-05-18 10:36:30|1086.3|1085.3|1086.5|1085|1086.5|1085.3|1086.3|1084.8|0
1652870200000|2022-05-18 10:36:40|1086.8|1084.8|1086.5|1084.8|1086.8|1084.8|1086.5|1084.8|0
1652870210000|2022-05-18 10:36:50|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|0
1652870220000|2022-05-18 10:37:00|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.3|1084.8|3
1652870230000|2022-05-18 10:37:10|1086.5|1084.8|1086.5|1084.8|1086.8|1085.3|1086.3|1084.8|7
1652870240000|2022-05-18 10:37:20|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|3
1652870270000|2022-05-18 10:37:50|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|0
1652870280000|2022-05-18 10:38:00|1086.8|1085|1086.8|1085.3|1086.8|1085.3|1086.8|1085|0
1652870290000|2022-05-18 10:38:10|1087.3|1085.8|1086.5|1084.8|1087.3|1085.8|1086.5|1084.8|15
1652870300000|2022-05-18 10:38:20|1086.3|1084.5|1086.3|1084.8|1086.3|1084.8|1086.3|1084.5|0
1652870310000|2022-05-18 10:38:30||1084.5||1084.8||1084.8||1084.5|0
1652870330000|2022-05-18 10:38:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.3|1084.8|7
1652870340000|2022-05-18 10:39:00|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|3
1652870350000|2022-05-18 10:39:10|1086|1084.3|1085.8|1084.5|1086.3|1084.5|1085.8|1084|3
1652870360000|2022-05-18 10:39:20|1086.3||1086.3||1086.3||1086||1
1652870380000|2022-05-18 10:39:40|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|0
1652870390000|2022-05-18 10:39:50|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|0
1652870400000|2022-05-18 10:40:00|1086.3||1086.3||1086.5||1086.3||3
1652870410000|2022-05-18 10:40:10|1086.5|1084.5|1086.5|1084.8|1086.5|1084.8|1086.5|1084.5|2
1652870420000|2022-05-18 10:40:20|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1
1652870430000|2022-05-18 10:40:30|1086|1084.3|1085.8|1084.3|1086|1084.3|1085.8|1084.3|0
1652870440000|2022-05-18 10:40:40|1085.3|1084|1085.5|1083.5|1085.5|1084|1085.3|1083.5|1
1652870450000|2022-05-18 10:40:50|1085.8|1083.8|1085.8|1084|1085.8|1084|1085.8|1083.8|0
1652870460000|2022-05-18 10:41:00|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|0
1652870470000|2022-05-18 10:41:10|1085.8||1085.5||1085.8||1085.5||0
1652870480000|2022-05-18 10:41:20|1085.8|1084|1085.3|1083.5|1085.8|1084|1085.3|1083.5|2
1652870490000|2022-05-18 10:41:30|1085|1083.3|1085.3|1083.5|1085.5|1083.8|1085|1083.3|1
1652870500000|2022-05-18 10:41:40|1085||1085.3||1085.3||1085||0
1652870510000|2022-05-18 10:41:50|1085||1085.3||1085.3||1085||0
1652870530000|2022-05-18 10:42:10|1085|1083|1084.8|1083|1085|1083|1084.8|1083|0
1652870540000|2022-05-18 10:42:20|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083.3|0
1652870550000|2022-05-18 10:42:30|1085.3|1083.5|1085|1083.3|1085.3|1083.5|1085|1083.3|0
1652870560000|2022-05-18 10:42:40|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652870570000|2022-05-18 10:42:50|1084.5||1084.8||1084.8||1084.5||0
1652870580000|2022-05-18 10:43:00||1083.3||1083.3||1083.3||1083.3|0
1652870590000|2022-05-18 10:43:10|1085.3|1083.5|1085.3|1083.3|1085.3|1083.5|1085|1083.3|2
1652870600000|2022-05-18 10:43:20|1085||1085||1085||1085||0
1652870610000|2022-05-18 10:43:30|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|0
1652870620000|2022-05-18 10:43:40|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|2
1652870630000|2022-05-18 10:43:50|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|0
1652870640000|2022-05-18 10:44:00|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1652870650000|2022-05-18 10:44:10|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085|1083.5|1
1652870660000|2022-05-18 10:44:20|1085|1083.3|1085|1083|1085|1083.5|1085|1083|0
1652870670000|2022-05-18 10:44:30|1084.8||1084.8||1084.8||1084.8||0
1652870680000|2022-05-18 10:44:40|1084.5|1082.8|1084.5|1082.8|1084.8|1082.8|1084.5|1082.8|1
1652870690000|2022-05-18 10:44:50|1084.3|1082.5|1084.8|1083|1084.8|1083|1084.3|1082.5|0
1652870700000|2022-05-18 10:45:00|||||||||1
1652870710000|2022-05-18 10:45:10|1084.5|1082.8|1085.5|1083.8|1085.5|1083.8|1084.5|1082.8|18
1652870720000|2022-05-18 10:45:20||1084||1084||1084||1084|12
1652870730000|2022-05-18 10:45:30|1085.8|1084.5|1085.8|1084.5|1085.8|1084.5|1085.8|1084.5|46
1652870740000|2022-05-18 10:45:40||1084.3||1084.3||1084.3||1084|5
1652870750000|2022-05-18 10:45:50|1086|1084.8|1086.3|1084.8|1086.3|1084.8|1085.8|1084.8|3
1652870760000|2022-05-18 10:46:00|1086||1086.3||1086.3||1086||5
1652870770000|2022-05-18 10:46:10|1086.5||1086.3||1086.5||1086.3||0
1652870790000|2022-05-18 10:46:30|1086.5||1086.3||1086.5||1086.3||0
1652870800000|2022-05-18 10:46:40|1086||1086.3||1086.3||1086||2
1652870810000|2022-05-18 10:46:50|1086.5||1086.3||1086.5||1086.3||0
1652870820000|2022-05-18 10:47:00|1086|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|3
1652870830000|2022-05-18 10:47:10|1085.8||1086||1086||1085.8||0
1652870840000|2022-05-18 10:47:20|||||||||1
1652870860000|2022-05-18 10:47:40|1086.3|1084.5|1086.3|1084.8|1086.3|1084.8|1086.3|1084.5|2
1652870870000|2022-05-18 10:47:50|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|2
1652870880000|2022-05-18 10:48:00|1085.8||1085.8||1085.8||1085.8||0
1652870890000|2022-05-18 10:48:10|1086||1085.8||1086||1085.8||4
1652870900000|2022-05-18 10:48:20|1085.3|1083.5|1084.8|1083|1085.5|1083.8|1084.8|1083|21
1652870910000|2022-05-18 10:48:30|1085|1083.3|1085|1083.5|1085|1083.5|1084.8|1083|2
1652870920000|2022-05-18 10:48:40|1085.3|1083.3|1085.3|1083.5|1085.3|1083.5|1085.3|1083.3|1
1652870930000|2022-05-18 10:48:50|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|26
1652870940000|2022-05-18 10:49:00|1085.3|1084.3|1085.8|1084.3|1085.8|1084.3|1085.3|1084.3|1
1652870950000|2022-05-18 10:49:10|1085.5|1083.8|1085.5|1084|1085.5|1084|1085.5|1083.8|1
1652870960000|2022-05-18 10:49:20|1085.8||1085.8||1085.8||1085.8||4
1652870970000|2022-05-18 10:49:30||1084.3||1084.3||1084.3||1084.3|0
1652870980000|2022-05-18 10:49:40|1085.5||1085.8||1085.8||1085.5||1
1652870990000|2022-05-18 10:49:50|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|25
1652871000000|2022-05-18 10:50:00||1084||1084||1084||1084|1
1652871010000|2022-05-18 10:50:10|1085.8||1085.5||1085.8||1085.5||0
1652871020000|2022-05-18 10:50:20|1085.8||1085.5||1085.8||1085.5||0
1652871030000|2022-05-18 10:50:30|1085.8||1085.5||1085.8||1085.5||0
1652871040000|2022-05-18 10:50:40|1085.8||1085.8||1085.8||1085.5||0
1652871060000|2022-05-18 10:51:00|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|0
1652871070000|2022-05-18 10:51:10|1085.3|1083.5|1085.3|1083.5|1085.5|1083.5|1085.3|1083.5|0
1652871080000|2022-05-18 10:51:20|1085.5|1083.8|1085|1083.5|1085.5|1083.8|1085|1083.5|2
1652871090000|2022-05-18 10:51:30|1085.3|1083|1085|1083.3|1085.3|1083.3|1084.8|1083|0
1652871100000|2022-05-18 10:51:40|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|2
1652871110000|2022-05-18 10:51:50|1084.5|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.8|0
1652871120000|2022-05-18 10:52:00|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1
1652871130000|2022-05-18 10:52:10|1084.3|1082.5|1083.8|1082|1084.5|1082.8|1083.8|1081.8|5
1652871140000|2022-05-18 10:52:20|1083.5|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|28
1652871150000|2022-05-18 10:52:30|1084|1082.3|1084|1082.3|1084|1082.5|1084|1082.3|15
1652871160000|2022-05-18 10:52:40||1082.5||1082.5||1082.5||1082|7
1652871170000|2022-05-18 10:52:50|1084.3|1082.3|1084.3|1082.5|1084.3|1082.5|1084.3|1082.3|0
1652871180000|2022-05-18 10:53:00|1084|1082.3|1083.8|1082.3|1084|1082.3|1083.8|1082|0
1652871190000|2022-05-18 10:53:10|1084||1083.8||1084||1083.8||10
1652871200000|2022-05-18 10:53:20|1083.5|1082|1083.3|1081.5|1083.5|1082|1082.8|1081|9
1652871210000|2022-05-18 10:53:30|||||||||1
1652871220000|2022-05-18 10:53:40|1083.5|1081.8|1083.3|1081.5|1083.5|1081.8|1083.3|1081.5|2
1652871230000|2022-05-18 10:53:50|1083|1081.3|1083.3|1081.5|1083.3|1081.5|1083|1081.3|0
1652871240000|2022-05-18 10:54:00|1083|1081.3|1083.3|1081.5|1083.3|1081.5|1083|1081.3|0
1652871250000|2022-05-18 10:54:10|1083|1081.3|1083.5|1081.8|1083.5|1081.8|1083|1081.3|28
1652871260000|2022-05-18 10:54:20|1083.3||1083.5||1083.5||1083.3||23
1652871270000|2022-05-18 10:54:30|1083.8|1082|1083.8|1082|1083.8|1082|1083.5|1081.8|0
1652871280000|2022-05-18 10:54:40|1083.5|1081.8|1083.3|1081.8|1083.5|1081.8|1083.3|1081.8|2
1652871290000|2022-05-18 10:54:50|||||||||3
1652871300000|2022-05-18 10:55:00|||||||||5
1652871310000|2022-05-18 10:55:10|1083|1081.3|1082.8|1081|1083.3|1081.3|1082.5|1080.8|1
1652871320000|2022-05-18 10:55:20|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|1083.3|1081.3|2
1652871330000|2022-05-18 10:55:30|1083|1081.5|1083.3|1081.5|1083.5|1081.8|1083|1081.5|0
1652871340000|2022-05-18 10:55:40|1083.5|1081.8|1083.5|1081.8|1083.8|1081.8|1083.3|1081.8|0
1652871360000|2022-05-18 10:56:00|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|0
1652871370000|2022-05-18 10:56:10|1083||1083.3||1083.3||1083||1
1652871380000|2022-05-18 10:56:20|1083||1083||1083||1083||2
1652871390000|2022-05-18 10:56:30|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1652871410000|2022-05-18 10:56:50|1083|1081.3|1083.3|1081.5|1083.3|1081.5|1083|1081.3|2
1652871430000|2022-05-18 10:57:10|1083||1083.3||1083.3||1083||0
1652871440000|2022-05-18 10:57:20|||||||||1
1652871460000|2022-05-18 10:57:40|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|0
1652871470000|2022-05-18 10:57:50|1083.3|1081.5|1083.5|1082|1083.8|1082|1083.3|1081.5|0
1652871480000|2022-05-18 10:58:00|1083.8|1082.3|1084|1082.3|1084.3|1082.3|1083.8|1082.3|0
1652871500000|2022-05-18 10:58:20|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|0
1652871510000|2022-05-18 10:58:30|||||||||36
1652871530000|2022-05-18 10:58:50|1084|1082.3|1083.8|1082.3|1084|1082.3|1083.8|1082.3|18
1652871540000|2022-05-18 10:59:00|1084|1082.5|1084.3|1082.5|1084.3|1082.5|1084|1082.5|0
1652871580000|2022-05-18 10:59:40|||||||||6
1652871590000|2022-05-18 10:59:50|1084||1084.3||1084.3||1084||0
1652871600000|2022-05-18 11:00:00|1084||1084||1084.3||1084||1
1652871610000|2022-05-18 11:00:10|1084.3||1084||1084.3||1084||0
1652871620000|2022-05-18 11:00:20|1083.8|1082.3|1084|1082.3|1084|1082.3|1083.8|1082.3|11
1652871640000|2022-05-18 11:00:40|1084.3|1082.5|1084.3|1082.8|1084.5|1082.8|1084.3|1082.5|0
1652871650000|2022-05-18 11:00:50|||||||||2
1652871660000|2022-05-18 11:01:00|1084|1082.3|1083.8|1082.3|1084|1082.3|1083.8|1082.3|48
1652871670000|2022-05-18 11:01:10|1084||1084||1084||1083.8||10
1652871680000|2022-05-18 11:01:20|1083.8||1084||1084||1083.8||0
1652871690000|2022-05-18 11:01:30||1082.5||1082.5||1082.5||1082.5|0
1652871700000|2022-05-18 11:01:40|1084.3||1084.3||1084.3||1084.3||15
1652871710000|2022-05-18 11:01:50|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|1084.8|1082.8|6
1652871720000|2022-05-18 11:02:00|1084.5|1083|1084.8|1083|1084.8|1083|1084.5|1082.8|2
1652871730000|2022-05-18 11:02:10|1084.5|1082.8|1084.5|1082.5|1084.5|1082.8|1084.3|1082.3|0
1652871740000|2022-05-18 11:02:20|1084.3|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|6
1652871750000|2022-05-18 11:02:30|1084.5|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.8|0
1652871760000|2022-05-18 11:02:40|1084.5|1082.8|1084.3|1082.8|1084.5|1082.8|1084.3|1082.8|5
1652871770000|2022-05-18 11:02:50||1082.5||1082.5||1082.5||1082.5|1
1652871800000|2022-05-18 11:03:20|1084|1082.3|1084|1082.3|1084.3|1082.3|1083.8|1082.3|1
1652871810000|2022-05-18 11:03:30|1083.8||1083.8||1083.8||1083.8||0
1652871830000|2022-05-18 11:03:50|1084||1084||1084||1084||0
1652871840000|2022-05-18 11:04:00|1084.3|1082.5|1084|1082.5|1084.3|1082.5|1084|1082.5|18
1652871860000|2022-05-18 11:04:20|1083.8|1082.3|1084|1082.3|1084|1082.3|1083.8|1082.3|1
1652871870000|2022-05-18 11:04:30||1082.5||1082.5||1082.5||1082.5|0
1652871880000|2022-05-18 11:04:40||1082.3||1082.3||1082.3||1082.3|1
1652871890000|2022-05-18 11:04:50|1083.8||1084||1084||1083.8||0
1652871900000|2022-05-18 11:05:00|1083.8|1081.8|1083.3|1081.5|1083.8|1081.8|1083.3|1081.5|2
1652871910000|2022-05-18 11:05:10|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|0
1652871920000|2022-05-18 11:05:20|1082.8|1081|1083|1081.3|1083|1081.3|1082.8|1081|0
1652871930000|2022-05-18 11:05:30|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1
1652871940000|2022-05-18 11:05:40|||||||||1
1652871960000|2022-05-18 11:06:00|1083|1081.3|1083|1081|1083.3|1081.3|1082.8|1081|2
1652871970000|2022-05-18 11:06:10|1083.3|1081.3|1083.3|1081.5|1083.3|1081.5|1083.3|1081.3|0
1652871980000|2022-05-18 11:06:20|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|0
1652871990000|2022-05-18 11:06:30|1083.3||1083.5||1083.5||1083.3||0
1652872000000|2022-05-18 11:06:40|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|0
1652872020000|2022-05-18 11:07:00|1084|1082.3|1083.5|1082|1084|1082.3|1083.5|1082|7
1652872030000|2022-05-18 11:07:10|1083.8||1083.8||1083.8||1083.8||0
1652872060000|2022-05-18 11:07:40|||||||||35
1652872070000|2022-05-18 11:07:50|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|23
1652872080000|2022-05-18 11:08:00|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|0
1652872090000|2022-05-18 11:08:10|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|0
1652872100000|2022-05-18 11:08:20|1083.3||1083.3||1083.3||1083||0
1652872110000|2022-05-18 11:08:30|1083||1083.3||1083.3||1083||0
1652872120000|2022-05-18 11:08:40|1083|1081.5|1083.3|1081.5|1083.3|1081.5|1083|1081.5|5
1652872130000|2022-05-18 11:08:50|1083.5|1081.8|1083.8|1081.8|1083.8|1082|1083.5|1081.8|0
1652872140000|2022-05-18 11:09:00|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1652872150000|2022-05-18 11:09:10|1083.8||1083.8||1083.8||1083.8||1
1652872170000|2022-05-18 11:09:30|1084|1082.3|1084.5|1082.8|1084.5|1082.8|1084|1082.3|1
1652872180000|2022-05-18 11:09:40|1084.8|1083|1085|1083.3|1085|1083.3|1084.8|1083|11
1652872190000|2022-05-18 11:09:50|1084.8||1084.8||1084.8||1084.8||0
1652872200000|2022-05-18 11:10:00|1084.5|1083|1084.3|1082.3|1084.5|1083|1084.3|1082.3|1
1652872210000|2022-05-18 11:10:10|1084||1084||1084.3||1084||0
1652872220000|2022-05-18 11:10:20||1082.5||1082.5||1082.5||1082.5|0
1652872230000|2022-05-18 11:10:30|1084.3|1082.3|1084.3|1082.5|1084.3|1082.5|1084.3|1082.3|0
1652872260000|2022-05-18 11:11:00|1084.8|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.8|4
1652872270000|2022-05-18 11:11:10|1085|1082.8|1084.8|1083|1085|1083|1084.8|1082.8|11
1652872300000|2022-05-18 11:11:40|1085||1084.8||1085||1084.8||0
1652872310000|2022-05-18 11:11:50|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|0
1652872330000|2022-05-18 11:12:10|1084.8||1084.5||1084.8||1084.5||0
1652872340000|2022-05-18 11:12:20|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1082.8|0
1652872370000|2022-05-18 11:12:50|1084.5|1082.5|1084.3|1082.5|1084.5|1082.5|1084.3|1082.5|1
1652872380000|2022-05-18 11:13:00|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|22
1652872390000|2022-05-18 11:13:10||1082.5||1082.5||1082.5||1082.5|0
1652872400000|2022-05-18 11:13:20|1084.3|1083|1085|1083.3|1085|1083.3|1084.3|1083|4
1652872410000|2022-05-18 11:13:30|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652872420000|2022-05-18 11:13:40|1084.5|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.8|3
1652872430000|2022-05-18 11:13:50|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|0
1652872440000|2022-05-18 11:14:00|1084.8|1083|1084.8|1083|1084.8|1083|1084.5|1082.8|2
1652872460000|2022-05-18 11:14:20|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|0
1652872480000|2022-05-18 11:14:40|1084.3|1082.3|1084.5|1082.8|1084.5|1082.8|1084.3|1082.3|0
1652872490000|2022-05-18 11:14:50||1082.5||1082.8||1082.8||1082.5|0
1652872500000|2022-05-18 11:15:00|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652872510000|2022-05-18 11:15:10|1084.5|1082.5|1084.5|1082.8|1084.8|1082.8|1084.5|1082.5|0
1652872520000|2022-05-18 11:15:20|1084.8|1083|1084.8|1083|1085|1083|1084.5|1083|0
1652872540000|2022-05-18 11:15:40|1085|1083.3|1085|1083.3|1085|1083.3|1084.8|1083.3|0
1652872550000|2022-05-18 11:15:50|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652872590000|2022-05-18 11:16:30|1085|1083.3|1084.8|1083|1085|1083.3|1084.8|1083|1
1652872600000|2022-05-18 11:16:40|1085|1083.3|1085.5|1083.8|1085.5|1083.8|1085|1083.3|1
1652872610000|2022-05-18 11:16:50|1085.3|1083.5|1085.3|1083.5|1085.5|1083.8|1085|1083.5|6
1652872620000|2022-05-18 11:17:00|1085|1083.3|1085|1083.3|1085.3|1083.3|1085|1083.3|0
1652872640000|2022-05-18 11:17:20|1084.8||1085||1085.3||1084.8||1
1652872650000|2022-05-18 11:17:30|1085.3|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.5|0
1652872660000|2022-05-18 11:17:40|1085.3|1083.3|1085.5|1084|1085.5|1084|1085.3|1083.3|73
1652872670000|2022-05-18 11:17:50||1083.8||1083.8||1084||1083.8|0
1652872680000|2022-05-18 11:18:00|1086|1084|1086|1084.5|1086.3|1084.5|1086|1084|5
1652872690000|2022-05-18 11:18:10||1084.3||1084.3||1084.3||1084.3|0
1652872740000|2022-05-18 11:19:00|1085.8|1084|1085.8|1084|1086|1084|1085.8|1084|0
1652872750000|2022-05-18 11:19:10|1085.5|1083.8|1085.8|1084|1085.8|1084|1085.5|1083.8|0
1652872770000|2022-05-18 11:19:30|1086.3|1084.5|1086|1084.5|1086.3|1084.5|1086|1084.5|1
1652872780000|2022-05-18 11:19:40||1084.3||1084.3||1084.3||1084.3|0
1652872810000|2022-05-18 11:20:10||1084.5||1084.5||1084.5||1084.5|0
1652872820000|2022-05-18 11:20:20|1086.3||1086.3||1086.3||1086.3||0
1652872830000|2022-05-18 11:20:30||1084.8||1084.5||1084.8||1084.5|0
1652872840000|2022-05-18 11:20:40||1084.8||1084.5||1084.8||1084.5|0
1652872850000|2022-05-18 11:20:50|1086|1084.8|1086|1084.5|1086|1084.8|1086|1084.5|0
1652872870000|2022-05-18 11:21:10|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1
1652872880000|2022-05-18 11:21:20|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|5
1652872890000|2022-05-18 11:21:30|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1
1652872900000|2022-05-18 11:21:40||1084.5||1084.8||1084.8||1084.5|5
1652872910000|2022-05-18 11:21:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1084.8|1
1652872920000|2022-05-18 11:22:00|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|3
1652872930000|2022-05-18 11:22:10|1086.5|1085|1086.8|1085|1086.8|1085|1086.5|1085|0
1652872940000|2022-05-18 11:22:20|1086.5||1086.8||1086.8||1086.5||136
1652872950000|2022-05-18 11:22:30|||||||||44
1652872960000|2022-05-18 11:22:40|1087|1085.3|1087|1085.3|1087|1085.5|1087|1085.3|20
1652872970000|2022-05-18 11:22:50|1086.8|1085.5|1086.8|1085|1087|1085.5|1086.8|1085|0
1652872990000|2022-05-18 11:23:10|1086.5|1084.8|1086.5|1084.8|1086.8|1084.8|1086.5|1084.8|0
1652873000000|2022-05-18 11:23:20|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|1
1652873010000|2022-05-18 11:23:30|||||||||3
1652873020000|2022-05-18 11:23:40|1086.3|1084.5|1086.3|1084.5|1086.5|1084.5|1086.3|1084.5|0
1652873030000|2022-05-18 11:23:50|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|27
1652873040000|2022-05-18 11:24:00|1086.3|1084.5|1086.3|1084.3|1086.3|1084.5|1086|1084.3|15
1652873050000|2022-05-18 11:24:10|1086||1086||1086||1086||3
1652873060000|2022-05-18 11:24:20|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652873070000|2022-05-18 11:24:30|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|0
1652873080000|2022-05-18 11:24:40|1086|1084.5|1086.3|1084.8|1086.3|1084.8|1086|1084.5|1
1652873090000|2022-05-18 11:24:50|1086|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|13
1652873100000|2022-05-18 11:25:00|1085.8|1084|1086|1084.3|1086|1084.3|1085.5|1084|2
1652873110000|2022-05-18 11:25:10|1085.8||1086||1086||1085.8||0
1652873120000|2022-05-18 11:25:20|1085.8||1086||1086||1085.8||0
1652873130000|2022-05-18 11:25:30||1084.5||1084.5||1084.5||1084.5|0
1652873140000|2022-05-18 11:25:40|1085.8|1084.3|1085.8|1084.3|1086|1084.3|1085.8|1084.3|0
1652873150000|2022-05-18 11:25:50|1086||1085.8||1086||1085.8||10
1652873160000|2022-05-18 11:26:00||1084||1084||1084||1084|0
1652873170000|2022-05-18 11:26:10|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|0
1652873190000|2022-05-18 11:26:30|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|0
1652873210000|2022-05-18 11:26:50|1085|1083.8|1085|1083.3|1085|1083.8|1085|1083.3|1
1652873220000|2022-05-18 11:27:00||1083.5||1083.3||1083.5||1083.3|1
1652873230000|2022-05-18 11:27:10|1085.3||1085||1085.3||1085||0
1652873240000|2022-05-18 11:27:20|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|0
1652873250000|2022-05-18 11:27:30|1084.5|1083|1084.8|1083|1084.8|1083|1084.5|1083|26
1652873260000|2022-05-18 11:27:40|1084.5|1083.3|1085|1083.3|1085|1083.3|1084.5|1083.3|40
1652873270000|2022-05-18 11:27:50|1085.3|1083.5|1085|1083.5|1085.3|1083.5|1084.8|1083.5|8
1652873280000|2022-05-18 11:28:00|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.8|3
1652873300000|2022-05-18 11:28:20|1085.3||1085.3||1085.3||1085.3||0
1652873310000|2022-05-18 11:28:30|1085.5|1084|1086|1084.3|1086|1084.3|1085.5|1084|0
1652873320000|2022-05-18 11:28:40|1085.8|1084|1086|1084.3|1086.3|1084.3|1085.8|1084|4
1652873330000|2022-05-18 11:28:50|1086.3||1086||1086.3||1086||0
1652873340000|2022-05-18 11:29:00|1085.8||1085.8||1085.8||1085.8||0
1652873350000|2022-05-18 11:29:10|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1
1652873370000|2022-05-18 11:29:30|1086|1084.3|1085.8|1084|1086.3|1084.3|1085.8|1084|5
1652873380000|2022-05-18 11:29:40||1083.8||1084||1084||1083.8|0
1652873390000|2022-05-18 11:29:50|1085.5||1085.8||1085.8||1085.5||0
1652873400000|2022-05-18 11:30:00|1085.5||1085.8||1085.8||1085.5||0
1652873420000|2022-05-18 11:30:20|1086||1085.8||1086||1085.8||1
1652873440000|2022-05-18 11:30:40||1084.3||1084.3||1084.3||1084.3|0
1652873460000|2022-05-18 11:31:00|1086||1086||1086||1086||2
1652873480000|2022-05-18 11:31:20|1085.8||1085.8||1086||1085.8||0
1652873490000|2022-05-18 11:31:30|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|5
1652873500000|2022-05-18 11:31:40||1083.5||1083.8||1084||1083.5|0
1652873510000|2022-05-18 11:31:50|1085.8||1085.8||1085.8||1085.8||0
1652873520000|2022-05-18 11:32:00|1085.5|1084|1085.8|1084|1085.8|1084|1085.5|1084|4
1652873530000|2022-05-18 11:32:10|||||||||1
1652873540000|2022-05-18 11:32:20|1085.3|1083.5|1085.5|1083.8|1085.5|1084|1085.3|1083.5|43
1652873550000|2022-05-18 11:32:30|1085.3|1083.5|1085.3|1083.5|1085.5|1083.5|1085|1083.3|1
1652873560000|2022-05-18 11:32:40|1085||1085.3||1085.3||1085||10
1652873570000|2022-05-18 11:32:50|1085|1083|1085.3|1083.5|1085.5|1083.8|1084.8|1083|1
1652873580000|2022-05-18 11:33:00|1085|1083.3|1085.5|1083.8|1085.5|1083.8|1085|1083.3|1
1652873590000|2022-05-18 11:33:10|1085.8|1084|1085.8|1084|1085.8|1084|1085.5|1083.8|0
1652873600000|2022-05-18 11:33:20|1086||1086||1086||1085.8||22
1652873610000|2022-05-18 11:33:30|1085.8|1084.3|1085.8|1084|1085.8|1084.5|1085.8|1084|2
1652873630000|2022-05-18 11:33:50|1085.5|1083.8|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|1
1652873640000|2022-05-18 11:34:00||1083.8||1083.8||1083.8||1083.8|1
1652873660000|2022-05-18 11:34:20|1085.5||1085.5||1085.5||1085.5||0
1652873680000|2022-05-18 11:34:40|||||||||2
1652873690000|2022-05-18 11:34:50|1085.3||1085.3||1085.3||1085.3||0
1652873700000|2022-05-18 11:35:00|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083.3|1
1652873710000|2022-05-18 11:35:10|1084.8||1084.8||1084.8||1084.8||2
1652873720000|2022-05-18 11:35:20|1085||1085||1085||1085||0
1652873730000|2022-05-18 11:35:30|1084.8|1083|1085|1083.5|1085|1083.5|1084.8|1083|0
1652873740000|2022-05-18 11:35:40||1083.3||1083.3||1083.3||1083.3|0
1652873760000|2022-05-18 11:36:00|1084.5|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.8|14
1652873780000|2022-05-18 11:36:20|1085||1085||1085||1085||0
1652873800000|2022-05-18 11:36:40|1084.8|1082.5|1084.5|1082.8|1084.8|1082.8|1084.5|1082.5|0
1652873810000|2022-05-18 11:36:50|1084.8||1084.8||1084.8||1084.8||0
1652873820000|2022-05-18 11:37:00|1084.5||1084.5||1084.8||1084.5||1
1652873830000|2022-05-18 11:37:10|1084.8||1084.8||1084.8||1084.8||1
1652873840000|2022-05-18 11:37:20|1084.5||1084.3||1084.5||1084.3||0
1652873850000|2022-05-18 11:37:30|1084.5|1083|1084.8|1083|1084.8|1083|1084.5|1083|0
1652873860000|2022-05-18 11:37:40|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083.3|6
1652873870000|2022-05-18 11:37:50|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652873880000|2022-05-18 11:38:00|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|0
1652873890000|2022-05-18 11:38:10|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652873900000|2022-05-18 11:38:20|1085|1083.3|1085.3|1083.3|1085.3|1083.3|1085|1083.3|1
1652873910000|2022-05-18 11:38:30||1083.5||1083.5||1083.5||1083.5|0
1652873940000|2022-05-18 11:39:00|1085||1085||1085||1085||0
1652873950000|2022-05-18 11:39:10||1083||1083||1083||1083|18
1652873960000|2022-05-18 11:39:20||1083.3||1083.3||1083.3||1083.3|0
1652873970000|2022-05-18 11:39:30|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|2
1652873980000|2022-05-18 11:39:40|1085.3||1085.5||1085.5||1085.3||1
1652873990000|2022-05-18 11:39:50||1084||1083.8||1084||1083.8|0
1652874010000|2022-05-18 11:40:10|1086|1084|1086|1084.3|1086|1084.3|1086|1084|1
1652874020000|2022-05-18 11:40:20|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|1
1652874040000|2022-05-18 11:40:40|1085.5||1085.5||1085.5||1085.5||9
1652874050000|2022-05-18 11:40:50||1083.8||1083.8||1083.8||1083.8|5
1652874060000|2022-05-18 11:41:00|1084.8|1083|1085|1083.3|1085|1083.3|1084.8|1083|12
1652874070000|2022-05-18 11:41:10|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1
1652874080000|2022-05-18 11:41:20||1083.3||1083.3||1083.3||1083.3|0
1652874090000|2022-05-18 11:41:30|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|0
1652874100000|2022-05-18 11:41:40|1085.3||1085.3||1085.3||1085.3||4
1652874110000|2022-05-18 11:41:50|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083.3|0
1652874120000|2022-05-18 11:42:00|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1
1652874130000|2022-05-18 11:42:10|||||||||2
1652874140000|2022-05-18 11:42:20|1085|1083.3|1084.8|1083.3|1085|1083.3|1084.8|1083|0
1652874150000|2022-05-18 11:42:30|1084.5|1083|1085|1083.3|1085|1083.3|1084.5|1083|0
1652874160000|2022-05-18 11:42:40|1084.8|1083|1084.8|1083|1084.8|1083.3|1084.8|1083|7
1652874180000|2022-05-18 11:43:00|1085|1082.8|1085.3|1083.5|1085.3|1083.5|1085|1082.8|1
1652874190000|2022-05-18 11:43:10|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|7
1652874200000|2022-05-18 11:43:20|||||||||30
1652874210000|2022-05-18 11:43:30|1085.8||1086||1086||1085.8||0
1652874220000|2022-05-18 11:43:40|||||||||7
1652874230000|2022-05-18 11:43:50|1085.8|1083.8|1086|1084.3|1086|1084.3|1085.8|1083.8|2
1652874260000|2022-05-18 11:44:20|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|0
1652874280000|2022-05-18 11:44:40|1085.8|1083.5|1085.8|1084|1085.8|1084|1085.8|1083.5|0
1652874290000|2022-05-18 11:44:50|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|0
1652874300000|2022-05-18 11:45:00|1086.3|1084.5|1086.3|1084.5|1086.5|1084.5|1086.3|1084.5|0
1652874310000|2022-05-18 11:45:10|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|4
1652874320000|2022-05-18 11:45:20||1084.8||1084.8||1084.8||1084.8|0
1652874330000|2022-05-18 11:45:30||1084.5||1084.5||1084.5||1084.5|1
1652874340000|2022-05-18 11:45:40|1086||1086.3||1086.3||1086||0
1652874360000|2022-05-18 11:46:00|1086||1086.3||1086.3||1086||0
1652874370000|2022-05-18 11:46:10|1086||1086||1086.3||1086||0
1652874380000|2022-05-18 11:46:20|1085.8|1084.3|1086|1084.3|1086|1084.3|1085.8|1084.3|8
1652874410000|2022-05-18 11:46:50|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652874420000|2022-05-18 11:47:00||1084.8||1084.8||1084.8||1084.8|0
1652874430000|2022-05-18 11:47:10|1086.5||1086.5||1086.5||1086.3||0
1652874440000|2022-05-18 11:47:20|1086.3||1086.5||1086.5||1086.3||0
1652874450000|2022-05-18 11:47:30|1086.8|1085.3|1087|1085.3|1087|1085.3|1086.8|1085.3|11
1652874460000|2022-05-18 11:47:40|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|1
1652874470000|2022-05-18 11:47:50|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.5|1084.8|2
1652874490000|2022-05-18 11:48:10|1086.5||1086.5||1086.5||1086.5||0
1652874500000|2022-05-18 11:48:20|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087|1085.5|44
1652874510000|2022-05-18 11:48:30|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087|1085.5|6
1652874520000|2022-05-18 11:48:40|1087.5|1085.8|1088.8|1087|1088.8|1087|1087.5|1085.8|29
1652874530000|2022-05-18 11:48:50|1088.5|1087.3|1089|1087.5|1089.3|1087.5|1088.5|1087|15
1652874540000|2022-05-18 11:49:00|1088.8|1087|1088.3|1086.8|1088.8|1087|1088.3|1086.8|2
1652874550000|2022-05-18 11:49:10|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1087|4
1652874560000|2022-05-18 11:49:20||1087.3||1087.3||1087.3||1087.3|0
1652874570000|2022-05-18 11:49:30|1088.5|1087|1088.5|1086.8|1088.5|1087|1088.5|1086.8|1
1652874590000|2022-05-18 11:49:50|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1087|0
1652874600000|2022-05-18 11:50:00|1089|1087.3|1089.3|1087.8|1089.5|1088|1089|1087.3|141
1652874610000|2022-05-18 11:50:10|1089.5|1087.3|1089|1087.3|1089.5|1087.3|1089|1087.3|7
1652874630000|2022-05-18 11:50:30|1089.3||1089.3||1089.3||1089.3||0
1652874640000|2022-05-18 11:50:40|1089||1089||1089.3||1089||1
1652874650000|2022-05-18 11:50:50|||||||||1
1652874670000|2022-05-18 11:51:10|1089.3||1089.3||1089.3||1089.3||0
1652874680000|2022-05-18 11:51:20|1089.5|1087.5|1089.3|1087.8|1089.5|1087.8|1089.3|1087.5|1
1652874690000|2022-05-18 11:51:30|1089.5||1089.5||1089.5||1089.5||0
1652874700000|2022-05-18 11:51:40|1089.3||1089.3||1089.3||1089.3||0
1652874710000|2022-05-18 11:51:50|1089.5|1087.5|1089.3|1087.5|1089.5|1087.5|1089.3|1087.5|2
1652874720000|2022-05-18 11:52:00|1089||1089.3||1089.5||1089||0
1652874730000|2022-05-18 11:52:10|1089||1089.3||1089.5||1089||13
1652874740000|2022-05-18 11:52:20|1089||1089||1089.3||1089||0
1652874760000|2022-05-18 11:52:40|1089.3||1089||1089.3||1089||11
1652874770000|2022-05-18 11:52:50|1088.5|1087|1087.8|1086.3|1088.5|1087|1087.8|1086.3|3
1652874780000|2022-05-18 11:53:00|1087.5|1086|1087.5|1086|1087.8|1086|1087.5|1086|0
1652874790000|2022-05-18 11:53:10|1087.8||1087.5||1087.8||1087.5||0
1652874800000|2022-05-18 11:53:20|1087.8||1087.8||1087.8||1087.8||0
1652874810000|2022-05-18 11:53:30|1087.5||1087.5||1087.5||1087.5||0
1652874820000|2022-05-18 11:53:40|1087|1085.3|1087.5|1085.8|1087.5|1085.8|1087|1085.3|2
1652874830000|2022-05-18 11:53:50|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|0
1652874840000|2022-05-18 11:54:00|1087|1085.8|1087.5|1085.8|1087.5|1085.8|1087|1085.8|0
1652874850000|2022-05-18 11:54:10|1087.8||1087.5||1087.8||1087.3||10
1652874860000|2022-05-18 11:54:20|1087.3|1086.3|1088|1086|1088|1086.3|1087.3|1086|5
1652874870000|2022-05-18 11:54:30|1088.3|1086.3|1088|1086.3|1088.3|1086.3|1087.8|1086|1
1652874880000|2022-05-18 11:54:40|1088.3|1086|1088.3|1086.3|1088.3|1086.3|1087.8|1086|0
1652874890000|2022-05-18 11:54:50|1088|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|0
1652874900000|2022-05-18 11:55:00|1088||1088.3||1088.3||1088||2
1652874910000|2022-05-18 11:55:10|1088||1088.3||1088.3||1088||1
1652874920000|2022-05-18 11:55:20|1088||1088||1088.3||1088||0
1652874930000|2022-05-18 11:55:30|1088.3||1087.8||1088.3||1087.8||3
1652874940000|2022-05-18 11:55:40|1088|1086.3|1088|1086.3|1088|1086.3|1087.8|1086.3|3
1652874960000|2022-05-18 11:56:00|1087.8||1087.8||1087.8||1087.8||21
1652874970000|2022-05-18 11:56:10|1087.5|1086|1086|1084.5|1087.5|1086|1086|1084.5|4
1652874980000|2022-05-18 11:56:20|1086.3|1084.3|1086|1084.5|1086.3|1084.8|1086|1084.3|2
1652874990000|2022-05-18 11:56:30|1085.8|1084|1086|1084.5|1086|1084.5|1085.8|1084|7
1652875000000|2022-05-18 11:56:40|1086.3|1084.3|1086|1084.3|1086.3|1084.5|1085.8|1084.3|1
1652875010000|2022-05-18 11:56:50|1085.8||1086||1086||1085.8||0
1652875020000|2022-05-18 11:57:00|1085.8||1085.8||1086||1085.8||0
1652875030000|2022-05-18 11:57:10|1086||1086||1086||1086||3
1652875040000|2022-05-18 11:57:20||1084.5||1084.3||1084.5||1084.3|0
1652875050000|2022-05-18 11:57:30|1085.8|1083.8|1085.8|1084|1085.8|1084|1085.8|1083.8|1
1652875070000|2022-05-18 11:57:50|1086||1086||1086||1086||0
1652875080000|2022-05-18 11:58:00|1085.8|1084.3|1085.8|1084|1085.8|1084.3|1085.8|1084|0
1652875090000|2022-05-18 11:58:10||1084.3||1084.3||1084.3||1084.3|0
1652875100000|2022-05-18 11:58:20||1084||1084.3||1084.3||1084|0
1652875110000|2022-05-18 11:58:30|1085.5|1084|1085.8|1083.8|1085.8|1084|1085.5|1083.8|0
1652875120000|2022-05-18 11:58:40||1084||1084.3||1084.3||1084|6
1652875130000|2022-05-18 11:58:50||1084||1084.3||1084.3||1084|1
1652875140000|2022-05-18 11:59:00|1086.3|1084|1086.3|1084.8|1086.3|1084.8|1086.3|1084|18
1652875150000|2022-05-18 11:59:10||1084.5||1084.5||1084.5||1084.5|2
1652875170000|2022-05-18 11:59:30|1086.8|1084.8|1086.8|1085.3|1086.8|1085.3|1086.8|1084.8|1
1652875180000|2022-05-18 11:59:40|1086.5|1085|1086.8|1085|1086.8|1085|1086.5|1085|1
1652875190000|2022-05-18 11:59:50|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.3|1084.8|1
1652875200000|2022-05-18 12:00:00|1086.5|1085.3|1086.5|1084.8|1086.5|1085.3|1086.5|1084.8|5
1652875220000|2022-05-18 12:00:20||1085||1085||1085||1085|4
1652875230000|2022-05-18 12:00:30|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086|1084.5|1
1652875240000|2022-05-18 12:00:40|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.8|0
1652875250000|2022-05-18 12:00:50|1086.3||1086.3||1086.5||1086.3||0
1652875260000|2022-05-18 12:01:00|1086.5||1086.5||1086.5||1086.3||0
1652875270000|2022-05-18 12:01:10|1086.3|1083.8|1085.8|1084.3|1086.5|1084.3|1085.5|1083.8|9
1652875280000|2022-05-18 12:01:20|1086||1086||1086||1086||0
1652875290000|2022-05-18 12:01:30||1084.5||1084.5||1084.5||1084.3|1
1652875300000|2022-05-18 12:01:40|1086.3|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.8|1
1652875310000|2022-05-18 12:01:50|1087.3|1085|1087.8|1086|1088|1086|1087.3|1085|5
1652875320000|2022-05-18 12:02:00|1088|1086.3|1088|1086.3|1088|1086.3|1087.8|1086|0
1652875330000|2022-05-18 12:02:10|1087.8|1086|1087.8|1086|1088|1086|1087.8|1086|0
1652875350000|2022-05-18 12:02:30|1087.5|1085.8|1087|1085.3|1087.5|1085.8|1086.8|1085.3|2
1652875360000|2022-05-18 12:02:40|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|10
1652875370000|2022-05-18 12:02:50|1086.5|1084.8|1086.5|1084.8|1086.5|1085|1086.5|1084.8|0
1652875380000|2022-05-18 12:03:00|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652875390000|2022-05-18 12:03:10|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1
1652875400000|2022-05-18 12:03:20|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|9
1652875410000|2022-05-18 12:03:30|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|2
1652875440000|2022-05-18 12:04:00||1085||1084.8||1085||1084.8|0
1652875450000|2022-05-18 12:04:10|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|2
1652875460000|2022-05-18 12:04:20|1088|1086|1088|1086.5|1088|1086.5|1088|1086|2
1652875470000|2022-05-18 12:04:30|1087.8|1086.3|1088|1086.3|1088|1086.3|1087.8|1086|0
1652875480000|2022-05-18 12:04:40||1086.5||1086.5||1086.5||1086.3|0
1652875490000|2022-05-18 12:04:50|1088.5|1086.3|1088.5|1086.8|1088.5|1086.8|1088.5|1086.3|2
1652875500000|2022-05-18 12:05:00|1089|1087|1088.8|1087|1089.5|1087.5|1088.8|1087|1
1652875510000|2022-05-18 12:05:10|1089|1087.3|1088.8|1087|1089|1087.3|1088.8|1087|1
1652875520000|2022-05-18 12:05:20|1089|1087.3|1088.8|1087|1089|1087.3|1088.8|1087|0
1652875530000|2022-05-18 12:05:30|1089|1087.3|1089.5|1087.8|1089.8|1088|1089|1087.3|14
1652875540000|2022-05-18 12:05:40|1089.3|1088|1089.3|1087.8|1089.8|1088|1089.3|1087.8|3
1652875550000|2022-05-18 12:05:50|1089.8|1088|1089.5|1087.8|1089.8|1088.3|1089.5|1087.8|4
1652875560000|2022-05-18 12:06:00|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1088|2
1652875580000|2022-05-18 12:06:20|1090||1089.8||1090||1089.8||0
1652875590000|2022-05-18 12:06:30|1090|1088.3|1089.8|1088|1090|1088.3|1089.5|1088|0
1652875600000|2022-05-18 12:06:40|1090|1088.3|1089.8|1088.3|1090|1088.5|1089.8|1088|1
1652875610000|2022-05-18 12:06:50|||||||||8
1652875620000|2022-05-18 12:07:00|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|1
1652875630000|2022-05-18 12:07:10|1090.3|1089|1091|1089.5|1091|1089.8|1090.3|1089|15
1652875640000|2022-05-18 12:07:20|1091.8|1090|1091.5|1089.8|1091.8|1090|1091.5|1089.8|16
1652875650000|2022-05-18 12:07:30|1091|1089.5|1091.5|1090|1091.5|1090|1091|1089.5|1
1652875660000|2022-05-18 12:07:40|1091|1089.5|1091.3|1089.5|1091.3|1089.5|1091|1089.5|1
1652875670000|2022-05-18 12:07:50|1091||1091||1091||1091||0
1652875680000|2022-05-18 12:08:00|1091.3|1089.8|1091|1089.5|1091.3|1089.8|1091|1089.3|1
1652875690000|2022-05-18 12:08:10|1090.8|1089.3|1090.8|1089|1090.8|1089.3|1090.8|1089|4
1652875700000|2022-05-18 12:08:20|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|0
1652875710000|2022-05-18 12:08:30|1090.3|1088.5|1090.3|1088.5|1090.3|1088.8|1090.3|1088.5|0
1652875720000|2022-05-18 12:08:40|1090|1088|1089.8|1088.3|1090.3|1088.3|1089.5|1088|0
1652875730000|2022-05-18 12:08:50|1090|1088.5|1090.5|1088.8|1090.5|1088.8|1090|1088.5|3
1652875740000|2022-05-18 12:09:00|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|0
1652875750000|2022-05-18 12:09:10|1090.5||1090.8||1090.8||1090.5||0
1652875760000|2022-05-18 12:09:20|1091|1089.3|1090.8|1089.3|1091|1089.5|1090.8|1089|0
1652875770000|2022-05-18 12:09:30|1090.5|1089.5|1091|1089.3|1091|1089.5|1090.5|1089.3|2
1652875780000|2022-05-18 12:09:40|1090.8|1089|1090.8|1089|1090.8|1089|1090.5|1089|0
1652875790000|2022-05-18 12:09:50|||||||||4
1652875800000|2022-05-18 12:10:00|1090.5||1090.8||1090.8||1090.5||5
1652875810000|2022-05-18 12:10:10|1090.5|1089.3|1090.8|1088.8|1091|1089.3|1090.5|1088.5|16
1652875820000|2022-05-18 12:10:20||1089||1089||1089||1089|0
1652875830000|2022-05-18 12:10:30|1090.5|1088.8|1090.5|1088.8|1090.5|1089|1090.5|1088.5|1
1652875840000|2022-05-18 12:10:40|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|0
1652875860000|2022-05-18 12:11:00|1090||1090||1090||1090||0
1652875870000|2022-05-18 12:11:10|1090.5|1089|1090.3|1088.5|1091|1089|1090.3|1088.5|1
1652875880000|2022-05-18 12:11:20|1090|1088.3|1089.8|1088|1090|1088.3|1089.8|1088|0
1652875890000|2022-05-18 12:11:30|1089.5|1088.3|1089.5|1088|1089.5|1088.3|1089.5|1088|4
1652875900000|2022-05-18 12:11:40||1087.8||1087.8||1087.8||1087.8|0
1652875910000|2022-05-18 12:11:50|1089.3|1087.5|1088.5|1087|1089.3|1087.5|1088.5|1087|0
1652875920000|2022-05-18 12:12:00|1088.8|1087.5|1089.5|1087.8|1089.5|1087.8|1088.8|1087.5|5
1652875930000|2022-05-18 12:12:10|1089.8|1088|1089.8|1088.3|1090|1088.3|1089.8|1088|1
1652875940000|2022-05-18 12:12:20|||||||||1
1652875960000|2022-05-18 12:12:40|1089.5|1088|1089.3|1087.5|1089.5|1088|1089.3|1087.5|3
1652875970000|2022-05-18 12:12:50|1089|1087|1088.8|1087.3|1089|1087.3|1088.5|1087|1
1652875980000|2022-05-18 12:13:00|1089||1088.8||1089||1088.8||0
1652876000000|2022-05-18 12:13:20|1089||1088.8||1089||1088.8||0
1652876010000|2022-05-18 12:13:30|1089||1089||1089||1089||0
1652876020000|2022-05-18 12:13:40|1088.8||1089||1089||1088.8||0
1652876030000|2022-05-18 12:13:50||1087.5||1087.5||1087.5||1087.5|0
1652876040000|2022-05-18 12:14:00|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1
1652876050000|2022-05-18 12:14:10|||||||||1
1652876060000|2022-05-18 12:14:20|||||||||3
1652876090000|2022-05-18 12:14:50|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.3|1087.8|9
1652876100000|2022-05-18 12:15:00|1089.3|1088|1089.5|1087.8|1089.5|1088|1089.3|1087.8|1
1652876110000|2022-05-18 12:15:10|1089.8|1088|1089.8|1088|1089.8|1088|1089.5|1088|0
1652876120000|2022-05-18 12:15:20||1088.3||1088.3||1088.3||1088.3|4
1652876130000|2022-05-18 12:15:30|1089.5|1087.8|1089.8|1088|1089.8|1088|1089.5|1087.8|3
1652876140000|2022-05-18 12:15:40|1089.5||1089.5||1089.5||1089.5||0
1652876150000|2022-05-18 12:15:50|1089.3|1087.8|1089.5|1088|1089.5|1088|1089.3|1087.8|15
1652876160000|2022-05-18 12:16:00|1089.3|1087.5|1088|1086.5|1089.3|1087.5|1088|1086.5|60
1652876170000|2022-05-18 12:16:10|||||||||1
1652876180000|2022-05-18 12:16:20|1088.8|1087.3|1089.3|1087.5|1089.3|1087.5|1088.8|1087.3|7
1652876190000|2022-05-18 12:16:30|1089|1087.3|1089.3|1087.8|1089.3|1087.8|1089|1087.3|0
1652876200000|2022-05-18 12:16:40||1087.5||1087.5||1087.5||1087.5|2
1652876210000|2022-05-18 12:16:50|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|2
1652876240000|2022-05-18 12:17:20|1088.5|1087|1088.8|1087|1088.8|1087|1088.5|1086.8|1
1652876250000|2022-05-18 12:17:30|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|0
1652876260000|2022-05-18 12:17:40||1087.8||1087.8||1087.8||1087.8|0
1652876270000|2022-05-18 12:17:50|1089|1087.5|1089.3|1087.8|1089.3|1087.8|1089|1087.5|0
1652876280000|2022-05-18 12:18:00|1089.8|1088|1090.8|1089|1090.8|1089|1089.8|1088|29
1652876290000|2022-05-18 12:18:10|1090.5|1089.3|1090.5|1089|1090.5|1089.3|1090.5|1089|3
1652876300000|2022-05-18 12:18:20|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1088|4
1652876330000|2022-05-18 12:18:50||1088.5||1088.5||1088.5||1088.5|0
1652876340000|2022-05-18 12:19:00|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.8|0
1652876350000|2022-05-18 12:19:10||1089||1089||1089||1089|0
1652876360000|2022-05-18 12:19:20|1090.8|1089.3|1090.3|1088.5|1090.8|1089.3|1090.3|1088.5|4
1652876370000|2022-05-18 12:19:30|1090||1090.3||1090.3||1090||1
1652876380000|2022-05-18 12:19:40|1089.5|1088|1089.3|1087.5|1089.8|1088|1089|1087.5|2
1652876390000|2022-05-18 12:19:50|1089.5|1087.8|1089.5|1087.8|1089.5|1088|1089.5|1087.8|0
1652876400000|2022-05-18 12:20:00|1089.3|1087.5|1089.5|1087.8|1089.8|1087.8|1089.3|1087.5|1
1652876410000|2022-05-18 12:20:10||1088||1088||1088||1087.5|3
1652876420000|2022-05-18 12:20:20|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1652876430000|2022-05-18 12:20:30|1089.8|1088|1089.8|1088.3|1089.8|1088.3|1089.8|1088|2
1652876440000|2022-05-18 12:20:40|1090||1090||1090||1090||0
1652876450000|2022-05-18 12:20:50|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1088|2
1652876460000|2022-05-18 12:21:00||1088.3||1088.3||1088.3||1088.3|0
1652876470000|2022-05-18 12:21:10|1089.5|1088|1090|1088.5|1090.3|1088.5|1089.5|1088|1
1652876480000|2022-05-18 12:21:20|1090.3||1090.3||1090.3||1090.3||0
1652876490000|2022-05-18 12:21:30|1090|1088.3|1089.5|1087.8|1090|1088.3|1089.5|1087.8|0
1652876500000|2022-05-18 12:21:40|1089.8|1088|1088.8|1087|1089.8|1088|1088.8|1087|25
1652876510000|2022-05-18 12:21:50|1089.3|1087.3|1089.8|1088|1089.8|1088|1089.3|1087.3|2
1652876520000|2022-05-18 12:22:00|1090|1088.3|1090|1088.5|1090|1088.5|1090|1088.3|2
1652876530000|2022-05-18 12:22:10|1089.5|1088.3|1090|1088.3|1090|1088.3|1089.5|1087.8|1
1652876540000|2022-05-18 12:22:20|1089.8|1088|1089.8|1088|1089.8|1088.3|1089.8|1088|0
1652876550000|2022-05-18 12:22:30|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|2
1652876560000|2022-05-18 12:22:40|1088.8|1087.3|1088.3|1086.8|1088.8|1087.3|1088.3|1086.8|16
1652876570000|2022-05-18 12:22:50|1087.8|1086.3|1087.8|1086|1087.8|1086.3|1087.8|1086|22
1652876580000|2022-05-18 12:23:00|1087.5|1085.8|1087.5|1085.8|1087.5|1086|1087.5|1085.8|4
1652876590000|2022-05-18 12:23:10||1086||1086||1086||1086|0
1652876600000|2022-05-18 12:23:20|1088|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|2
1652876610000|2022-05-18 12:23:30|||||||||2
1652876620000|2022-05-18 12:23:40|1088.5|1086.8|1088.3|1086.8|1088.5|1086.8|1088.3|1086.8|0
1652876630000|2022-05-18 12:23:50|1088|1086.5|1087.8|1086.3|1088|1086.5|1087.8|1086.3|0
1652876640000|2022-05-18 12:24:00||1086||1086||1086||1086|1
1652876650000|2022-05-18 12:24:10||1086.3||1086.3||1086.3||1086.3|0
1652876660000|2022-05-18 12:24:20|1088.3|1086.5|1088.5|1086.8|1088.5|1086.8|1088.3|1086.5|2
1652876670000|2022-05-18 12:24:30|1088|1086.3|1088.3|1086.8|1088.3|1086.8|1088|1086.3|3
1652876680000|2022-05-18 12:24:40|||||||||5
1652876690000|2022-05-18 12:24:50|||||||||2
1652876700000|2022-05-18 12:25:00|1088.8|1087|1088.8|1087|1088.8|1087|1088.5|1086.8|1
1652876710000|2022-05-18 12:25:10|1088.5||1088.5||1088.5||1088.5||0
1652876720000|2022-05-18 12:25:20|1088.3||1088.5||1088.5||1088.3||0
1652876730000|2022-05-18 12:25:30|1088.3|1086.8|1088.5|1086.8|1088.5|1086.8|1088.3|1086.8|2
1652876740000|2022-05-18 12:25:40|1088.8|1087|1088.8|1087|1088.8|1087|1088.5|1086.8|0
1652876750000|2022-05-18 12:25:50|1088.5|1086.8|1087.3|1085.8|1088.5|1086.8|1087.3|1085.8|1
1652876760000|2022-05-18 12:26:00|1087|1085.3|1087.3|1085.8|1087.3|1085.8|1087|1085.3|1
1652876770000|2022-05-18 12:26:10|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|2
1652876780000|2022-05-18 12:26:20|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|0
1652876790000|2022-05-18 12:26:30|1087.8|1086|1087.8|1086.3|1088|1086.3|1087.8|1086|0
1652876800000|2022-05-18 12:26:40|1088|1086|1087.5|1086|1088|1086.3|1087.3|1086|1
1652876810000|2022-05-18 12:26:50||1085.8||1085.8||1085.8||1085.8|2
1652876820000|2022-05-18 12:27:00|1087|1086|1086.8|1085.3|1087.3|1086|1086.8|1085.3|2
1652876830000|2022-05-18 12:27:10|1087|1085|1087|1085.3|1087|1085.3|1086.5|1085|6
1652876840000|2022-05-18 12:27:20|||||||||1
1652876850000|2022-05-18 12:27:30|1086.5|1085|1086.8|1085|1086.8|1085|1086.5|1085|4
1652876860000|2022-05-18 12:27:40|1087|1085.3|1086.8|1085.3|1087|1085.3|1086.8|1085|0
1652876870000|2022-05-18 12:27:50|1087|1085.5|1087.3|1085.8|1087.3|1085.8|1087|1085.5|1
1652876880000|2022-05-18 12:28:00|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|1
1652876900000|2022-05-18 12:28:20||1086.3||1086||1086.3||1086|1
1652876910000|2022-05-18 12:28:30|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|0
1652876920000|2022-05-18 12:28:40|||||||||1
1652876930000|2022-05-18 12:28:50||1086||1086||1086||1086|0
1652876950000|2022-05-18 12:29:10||1086.3||1086.3||1086.3||1086.3|0
1652876960000|2022-05-18 12:29:20|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|2
1652876970000|2022-05-18 12:29:30|1087.5|1086|1087.8|1086|1087.8|1086|1087.5|1086|1
1652876980000|2022-05-18 12:29:40||1085.8||1085.8||1085.8||1085.8|8
1652876990000|2022-05-18 12:29:50|1087.5||1087.5||1087.8||1087.5||7
1652877000000|2022-05-18 12:30:00|1087.3|1086|1087.3|1085.5|1087.3|1086|1087.3|1085.5|25
1652877010000|2022-05-18 12:30:10|1087.5|1085.8|1087.3|1085.3|1087.5|1085.8|1087|1085.3|10
1652877020000|2022-05-18 12:30:20|1087|1085.5|1087|1085.3|1087.3|1085.5|1087|1085.3|0
1652877030000|2022-05-18 12:30:30|1086.8|1084.8|1086.8|1085.3|1087|1085.3|1086.8|1084.8|1
1652877040000|2022-05-18 12:30:40|1086.5|1085|1086.5|1084.8|1086.5|1085.3|1086.5|1084.5|6
1652877050000|2022-05-18 12:30:50|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086|1084.3|1
1652877060000|2022-05-18 12:31:00|1086.8|1084.8|1086.8|1084.8|1086.8|1085|1086.8|1084.3|3
1652877070000|2022-05-18 12:31:10|1086.5|1084.5|1086.3|1084.8|1086.5|1084.8|1086|1084.5|1
1652877080000|2022-05-18 12:31:20||1084.5||1084.8||1084.8||1084.5|0
1652877090000|2022-05-18 12:31:30|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.3|1084.8|2
1652877110000|2022-05-18 12:31:50||1085||1085||1085||1084.8|0
1652877120000|2022-05-18 12:32:00|1086.3||1086.5||1086.5||1086.3||1
1652877130000|2022-05-18 12:32:10|1086.3|1084.8|1086|1084.5|1086.3|1084.8|1086|1084.5|18
1652877140000|2022-05-18 12:32:20|1085.8|1084.3|1085.8|1084|1086|1084.3|1085.5|1084|1
1652877150000|2022-05-18 12:32:30|1085.5|1084.3|1085.8|1084|1085.8|1084.3|1085.5|1083.8|7
1652877160000|2022-05-18 12:32:40|1085.5|1084.3|1085.5|1083.8|1085.5|1084.3|1085.3|1083.8|1
1652877170000|2022-05-18 12:32:50|1085.3|1083.5|1085.3|1083.8|1085.3|1083.8|1084.5|1082.8|27
1652877180000|2022-05-18 12:33:00|1086|1084.3|1085.5|1083.8|1086|1084.5|1085.5|1083.8|39
1652877190000|2022-05-18 12:33:10|1085.3|1084|1085.3|1083.5|1086|1084.3|1085.3|1083.5|9
1652877200000|2022-05-18 12:33:20|1085.5|1083.8|1084.8|1083|1085.5|1083.8|1084.5|1083|13
1652877210000|2022-05-18 12:33:30|1085|1083.3|1085.5|1083.8|1085.5|1083.8|1084.8|1083.3|4
1652877220000|2022-05-18 12:33:40|1085.3|1084|1085|1083.5|1085.3|1084|1085|1083.3|2
1652877230000|2022-05-18 12:33:50|1085.3|1083.8|1085.5|1083.8|1085.5|1084|1085.3|1083.8|11
1652877240000|2022-05-18 12:34:00|1085.3||1085.5||1085.5||1085.3||0
1652877260000|2022-05-18 12:34:20|1085.3|1083.3|1085.3|1083.5|1085.3|1083.5|1085|1083.3|2
1652877270000|2022-05-18 12:34:30|1085.5|1083.8|1085.8|1084|1085.8|1084.3|1085.5|1083.8|0
1652877280000|2022-05-18 12:34:40|1085.5|1084.3|1085.5|1083.8|1085.5|1084.3|1085.5|1083.8|0
1652877300000|2022-05-18 12:35:00|1085.3|1084|1085.5|1084|1085.8|1084.3|1085.3|1084|0
1652877310000|2022-05-18 12:35:10||1083.8||1084||1084||1083.8|0
1652877320000|2022-05-18 12:35:20||1083.8||1083.8||1083.8||1083.8|0
1652877330000|2022-05-18 12:35:30|1086|1084|1085.8|1084|1086|1084.5|1085.8|1084|5
1652877340000|2022-05-18 12:35:40|1085.5|1083.8|1085.8|1084|1085.8|1084|1085.5|1083.8|0
1652877350000|2022-05-18 12:35:50||1084.3||1084.3||1084.3||1084.3|0
1652877360000|2022-05-18 12:36:00|1086|1084.5|1086.5|1085|1086.5|1085|1086|1084.5|10
1652877370000|2022-05-18 12:36:10|1086.8|1085.3|1086.5|1085|1086.8|1085.3|1086.5|1085|3
1652877380000|2022-05-18 12:36:20|1086.3|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.8|5
1652877390000|2022-05-18 12:36:30|1086.3||1086.3||1086.3||1086.3||0
1652877400000|2022-05-18 12:36:40|1086|1084.3|1086.5|1085|1086.5|1085|1086|1084.3|1
1652877410000|2022-05-18 12:36:50|1086.3|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|0
1652877420000|2022-05-18 12:37:00|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1085.8|1084|3
1652877430000|2022-05-18 12:37:10||1084.5||1084.3||1084.5||1084.3|1
1652877440000|2022-05-18 12:37:20||1084.5||1084.5||1084.5||1084.3|0
1652877450000|2022-05-18 12:37:30||1084.3||1084.3||1084.5||1084.3|0
1652877460000|2022-05-18 12:37:40|1085.8|1084|1085.3|1083.8|1085.8|1084|1085|1083.5|7
1652877480000|2022-05-18 12:38:00|||||||||1
1652877490000|2022-05-18 12:38:10|1086|1084|1086.3|1084.5|1086.3|1084.8|1086|1084|5
1652877500000|2022-05-18 12:38:20||1084.8||1084.5||1084.8||1084.5|0
1652877510000|2022-05-18 12:38:30|1086.5|1084.3|1086.5|1084.8|1086.5|1084.8|1086.5|1084.3|4
1652877520000|2022-05-18 12:38:40|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652877530000|2022-05-18 12:38:50|1086.8|1085|1086.8|1085|1086.8|1085|1086.5|1084.8|1
1652877540000|2022-05-18 12:39:00||1084.8||1085.3||1085.3||1084.8|7
1652877550000|2022-05-18 12:39:10|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1652877560000|2022-05-18 12:39:20|1086.8||1086.8||1086.8||1086.5||3
1652877590000|2022-05-18 12:39:50|1086.5||1086.5||1086.8||1086.5||0
1652877600000|2022-05-18 12:40:00|1086.8|1085.3|1086.8|1085|1086.8|1085.3|1086.8|1085|0
1652877610000|2022-05-18 12:40:10|1086.5|1085.3|1086|1084.5|1086.5|1085.3|1086|1084.5|3
1652877620000|2022-05-18 12:40:20|1085.8|1084|1086|1084.3|1086|1084.3|1085.8|1084|3
1652877630000|2022-05-18 12:40:30|1085.8||1085.8||1086||1085.8||0
1652877640000|2022-05-18 12:40:40||1084||1084||1084||1084|1
1652877660000|2022-05-18 12:41:00|1086.5|1084.3|1086.8|1085|1086.8|1085.3|1086.5|1084.3|10
1652877670000|2022-05-18 12:41:10|1087.3|1085.3|1086.8|1085.3|1087.5|1086|1086.8|1085.3|3
1652877680000|2022-05-18 12:41:20|1087.3|1085.5|1087|1085.3|1087.3|1085.5|1086.8|1085|0
1652877690000|2022-05-18 12:41:30|1086.8|1085|1086.5|1084.8|1087|1085|1086.3|1084.8|0
1652877700000|2022-05-18 12:41:40|1086.3|1084.5|1086|1084.5|1086.5|1084.8|1086|1084.5|0
1652877710000|2022-05-18 12:41:50|1086.3|1084.8|1086|1084.3|1086.3|1084.8|1086|1084.3|1
1652877720000|2022-05-18 12:42:00|1086.3|1084.8|1086.3|1084.5|1086.3|1084.8|1086|1084.5|7
1652877730000|2022-05-18 12:42:10|1086|1084.8|1085.5|1083.8|1086|1084.8|1085.5|1083.8|5
1652877740000|2022-05-18 12:42:20||1084||1083.8||1084||1083.8|0
1652877750000|2022-05-18 12:42:30||1084||1083.8||1084||1083.8|0
1652877760000|2022-05-18 12:42:40|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|8
1652877770000|2022-05-18 12:42:50||1084.3||1084||1084.3||1084|0
1652877780000|2022-05-18 12:43:00||1084.3||1084.3||1084.3||1084.3|0
1652877790000|2022-05-18 12:43:10|1086.3|1084.5|1086.8|1085|1086.8|1085|1086.3|1084.3|2
1652877800000|2022-05-18 12:43:20|1086.5|1084.8|1086.5|1084.8|1086.8|1085|1086.5|1084.8|0
1652877810000|2022-05-18 12:43:30|1086.3|1084.5|1086.3|1084.5|1086.5|1084.5|1086.3|1084.5|0
1652877820000|2022-05-18 12:43:40|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|0
1652877830000|2022-05-18 12:43:50||1085||1084.8||1085||1084.8|1
1652877840000|2022-05-18 12:44:00|1086.3|1085|1086.8|1085|1086.8|1085|1086.3|1085|0
1652877850000|2022-05-18 12:44:10|1086.5||1086.5||1086.5||1086.5||0
1652877860000|2022-05-18 12:44:20|1086.3||1086.3||1086.5||1086.3||0
1652877870000|2022-05-18 12:44:30|1086.5|1084.8|1086.5|1084.8|1086.5|1085|1086.5|1084.8|2
1652877880000|2022-05-18 12:44:40||1085||1085||1085||1085|0
1652877890000|2022-05-18 12:44:50|1086.3|1084.5|1085.5|1083.8|1086.3|1084.5|1085.5|1083.8|18
1652877900000|2022-05-18 12:45:00|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1652877910000|2022-05-18 12:45:10|1085.8|1084|1086|1084.3|1086|1084.3|1085.8|1084|2
1652877920000|2022-05-18 12:45:20|1085.5|1084|1085.8|1084|1085.8|1084|1085.5|1084|1
1652877930000|2022-05-18 12:45:30|1085.5||1085.5||1085.8||1085.5||0
1652877940000|2022-05-18 12:45:40|||||||||1
1652877950000|2022-05-18 12:45:50|1085.3|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.5|3
1652877960000|2022-05-18 12:46:00|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1652877970000|2022-05-18 12:46:10|1085||1085||1085||1085||0
1652877980000|2022-05-18 12:46:20|1085.5|1084|1085.8|1084|1085.8|1084|1085.5|1084|2
1652878000000|2022-05-18 12:46:40|1085.5||1085.8||1085.8||1085.5||0
1652878020000|2022-05-18 12:47:00|1086|1084.3|1086|1084.3|1086|1084.5|1086|1084.3|8
1652878030000|2022-05-18 12:47:10||1084.5||1084.5||1084.5||1084.5|2
1652878040000|2022-05-18 12:47:20|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|3
1652878050000|2022-05-18 12:47:30|1085.5|1083.8|1085|1083.3|1085.5|1083.8|1085|1083.3|2
1652878060000|2022-05-18 12:47:40|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|2
1652878070000|2022-05-18 12:47:50||1083.3||1083||1083.3||1083|0
1652878090000|2022-05-18 12:48:10||1082.8||1082.8||1083||1082.8|0
1652878100000|2022-05-18 12:48:20||1083||1083||1083||1083|0
1652878110000|2022-05-18 12:48:30|1084.3|1082.8|1084.5|1082.8|1084.5|1083|1084.3|1082.8|0
1652878120000|2022-05-18 12:48:40|1084.3|1083|1084.8|1083|1084.8|1083|1084.3|1082.8|0
1652878130000|2022-05-18 12:48:50|1084.5||1084.5||1084.8||1084.5||0
1652878140000|2022-05-18 12:49:00|1084.8||1084.5||1084.8||1084.5||0
1652878150000|2022-05-18 12:49:10|1084.3|1082.8|1085|1083.3|1085.3|1083.5|1084.3|1082.8|12
1652878160000|2022-05-18 12:49:20|1084.8|1083.5|1084.8|1083.3|1085|1083.5|1084.8|1083.3|0
1652878170000|2022-05-18 12:49:30|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|2
1652878190000|2022-05-18 12:49:50|1085|1083.3|1085|1083.3|1085|1083.5|1085|1083.3|9
1652878200000|2022-05-18 12:50:00|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084|1082.8|6
1652878210000|2022-05-18 12:50:10|1084|1083|1084.5|1083|1084.5|1083.3|1084|1082.8|2
1652878220000|2022-05-18 12:50:20|1085|1083.3|1085|1083.5|1085|1083.5|1085|1083|2
1652878240000|2022-05-18 12:50:40|1084.5|1083|1084.5|1082.8|1084.5|1083|1084.3|1082.8|14
1652878250000|2022-05-18 12:50:50|1084.3|1083|1084.3|1082.8|1084.5|1083|1084.3|1082.8|0
1652878260000|2022-05-18 12:51:00||1082.5||1082.5||1082.5||1082.5|7
1652878270000|2022-05-18 12:51:10|1084|1082.8|1084|1082.5|1084|1082.8|1084|1082.5|9
1652878280000|2022-05-18 12:51:20|1083.8|1082.3|1084|1082.5|1084.3|1082.5|1083.8|1082.3|3
1652878290000|2022-05-18 12:51:30|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084|1082.5|2
1652878300000|2022-05-18 12:51:40|1084|1082.5|1083.3|1081.3|1084|1082.5|1083.3|1081.3|7
1652878310000|2022-05-18 12:51:50|1083.8|1081.5|1083.8|1081.8|1083.8|1082|1083.5|1081.5|5
1652878320000|2022-05-18 12:52:00|1084|1082.3|1084|1082.3|1084|1082.5|1084|1082|6
1652878330000|2022-05-18 12:52:10|1083.8||1084||1084||1083.8||0
1652878340000|2022-05-18 12:52:20|1083.8|1082|1084|1082.3|1084|1082.3|1083.5|1082|0
1652878350000|2022-05-18 12:52:30|1083.8|1082.5|1084|1082.3|1084|1082.5|1083.8|1082.3|0
1652878370000|2022-05-18 12:52:50|1083.8||1084||1084||1083.8||0
1652878380000|2022-05-18 12:53:00|1083.8|1082.5|1083.8|1082.3|1084|1082.5|1083.8|1082.3|0
1652878400000|2022-05-18 12:53:20|1083.5|1082|1083.5|1082|1083.8|1082.3|1083.3|1081.8|5
1652878410000|2022-05-18 12:53:30|1083.3|1082.3|1083.5|1082|1083.5|1082.3|1083.3|1082|1
1652878420000|2022-05-18 12:53:40|1084.3|1082.3|1084|1082.3|1084.3|1082.5|1084|1082.3|4
1652878430000|2022-05-18 12:53:50|1083.5|1082.5|1084|1082.3|1084|1082.5|1083.5|1082|4
1652878440000|2022-05-18 12:54:00|1083.8|1082.8|1084.3|1082.5|1084.5|1082.8|1083.8|1082.5|9
1652878450000|2022-05-18 12:54:10|1084|1082.3|1084.3|1082.5|1084.3|1082.5|1084|1082.3|0
1652878460000|2022-05-18 12:54:20|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.5|1
1652878470000|2022-05-18 12:54:30|1085.3|1083|1085.5|1083.8|1085.5|1084|1085.3|1082.8|14
1652878480000|2022-05-18 12:54:40|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|0
1652878490000|2022-05-18 12:54:50|1085||1085||1085||1085||1
1652878500000|2022-05-18 12:55:00|1085.3|1083.8|1085|1083.8|1085.3|1083.8|1085|1083.8|0
1652878510000|2022-05-18 12:55:10|1085.8|1083.5|1085.8|1084|1085.8|1084.3|1085.5|1083.5|2
1652878520000|2022-05-18 12:55:20||1084.3||1084.3||1084.3||1084.3|0
1652878530000|2022-05-18 12:55:30|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1652878540000|2022-05-18 12:55:40|1085.3|1083.8|1084.5|1082.8|1085.3|1083.8|1084.5|1082.8|6
1652878550000|2022-05-18 12:55:50|1084.3|1082.5|1084|1082.5|1084.3|1082.5|1084|1082.5|0
1652878560000|2022-05-18 12:56:00|1084.3|1082.3|1084|1082.5|1084.3|1082.5|1084|1082.3|0
1652878570000|2022-05-18 12:56:10||1082.3||1082.5||1082.5||1082.3|0
1652878580000|2022-05-18 12:56:20||1082.3||1082.3||1082.3||1082.3|0
1652878590000|2022-05-18 12:56:30|1084.5|1083|1084.3|1082.5|1084.5|1083|1084.3|1082.5|2
1652878610000|2022-05-18 12:56:50|1084.5|1082.8|1084.3|1082.5|1084.5|1083|1084.3|1082.5|0
1652878630000|2022-05-18 12:57:10|1084|1082.8|1084.5|1082.8|1084.5|1083|1084|1082.5|2
1652878640000|2022-05-18 12:57:20||1083||1082.8||1083||1082.8|0
1652878650000|2022-05-18 12:57:30|1085.3|1083|1085.3|1083.3|1085.5|1083.8|1085.3|1083|8
1652878660000|2022-05-18 12:57:40|1085||1085||1085||1085||0
1652878670000|2022-05-18 12:57:50|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|0
1652878680000|2022-05-18 12:58:00|1085|1083.3|1085|1083.5|1085.3|1083.5|1085|1083.3|0
1652878690000|2022-05-18 12:58:10|1084.5|1083.3|1084.5|1082.8|1084.5|1083.3|1084.5|1082.8|1
1652878700000|2022-05-18 12:58:20|1084.3|1082.5|1083.8|1082|1084.3|1082.5|1083.8|1082|1
1652878710000|2022-05-18 12:58:30|1083.5|1081.8|1084|1082.3|1084|1082.3|1083.5|1081.5|1
1652878720000|2022-05-18 12:58:40|1083.8|1082|1083.8|1082|1083.8|1082|1083.5|1082|1
1652878730000|2022-05-18 12:58:50|1083.5|1081.8|1083.5|1081.8|1083.8|1081.8|1083.3|1081.8|0
1652878740000|2022-05-18 12:59:00|1083.3|1081.3|1083.3|1081.5|1083.5|1081.8|1082.8|1081|1
1652878750000|2022-05-18 12:59:10|1083.5|1081.8|1083.5|1082|1083.5|1082|1083.5|1081.5|0
1652878760000|2022-05-18 12:59:20||1081.8||1082||1082||1081.8|0
1652878770000|2022-05-18 12:59:30||1081.8||1081.8||1082||1081.8|0
1652878780000|2022-05-18 12:59:40|1083.3|1082|1083.5|1081.8|1083.5|1082|1083.3|1081.8|0
1652878790000|2022-05-18 12:59:50|1084|1082|1084|1082.3|1084.3|1082.8|1084|1081.8|8
1652878800000|2022-05-18 13:00:00|1083.8|1082|1083.3|1081.5|1083.8|1082|1083.3|1081.5|1
1652878810000|2022-05-18 13:00:10|1083.8|1081.8|1083.8|1082|1084|1082.3|1083.8|1081.8|2
1652878820000|2022-05-18 13:00:20|1083.5|1081.8|1083.3|1081.8|1083.8|1081.8|1083.3|1081.8|0
1652878830000|2022-05-18 13:00:30|1083|1081.3|1082.5|1081|1083|1081.3|1082.5|1080.8|1
1652878840000|2022-05-18 13:00:40|1082.8|1081.3|1083.3|1081.5|1083.3|1081.5|1082.8|1081.3|1
1652878850000|2022-05-18 13:00:50|1083.5|1081.8|1083.3|1081.5|1083.5|1081.8|1083|1081.5|0
1652878860000|2022-05-18 13:01:00|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|3
1652878870000|2022-05-18 13:01:10|1082.8|1081.5|1083|1081.5|1083|1081.5|1082.8|1081.5|1
1652878880000|2022-05-18 13:01:20|1082.8|1081.3|1084.5|1082.5|1084.5|1082.8|1082.8|1081|4
1652878890000|2022-05-18 13:01:30|1084.8|1082.8|1085|1083.3|1085|1083.5|1084.8|1082.8|3
1652878900000|2022-05-18 13:01:40|1084.8|1083|1085|1083.3|1085|1083.3|1084.8|1083|0
1652878910000|2022-05-18 13:01:50|1085.5|1083.5|1085|1083.3|1085.8|1084|1085|1083.3|5
1652878920000|2022-05-18 13:02:00|1084.8|1083|1085|1083.5|1085|1083.5|1084.8|1083|2
1652878930000|2022-05-18 13:02:10|1084.8|1083.3|1085|1083.3|1085|1083.5|1084.8|1083|0
1652878940000|2022-05-18 13:02:20|1084.8|1083|1085|1083.3|1085|1083.5|1084.8|1083|1
1652878950000|2022-05-18 13:02:30|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652878960000|2022-05-18 13:02:40|1084.5|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.8|0
1652878970000|2022-05-18 13:02:50|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.3|1082.3|0
1652878980000|2022-05-18 13:03:00|1084.3|1082.5|1084.3|1082.5|1084.3|1082.8|1084|1082.3|2
1652878990000|2022-05-18 13:03:10||1082.8||1082.5||1082.8||1082.3|1
1652879000000|2022-05-18 13:03:20||1082.8||1082.5||1082.8||1082.5|2
1652879010000|2022-05-18 13:03:30||1082.8||1082.8||1082.8||1082.5|0
1652879020000|2022-05-18 13:03:40|1085|1083.3|1085|1083.3|1085|1083.5|1084.8|1083|7
1652879030000|2022-05-18 13:03:50|1084.8|1083.5|1085.8|1084|1085.8|1084|1084.5|1082.8|15
1652879040000|2022-05-18 13:04:00|1086|1083.8|1086|1084.5|1086|1084.8|1086|1083.8|2
1652879050000|2022-05-18 13:04:10|1085.5|1084.8|1086|1084.3|1086|1084.8|1085.5|1083.8|13
1652879060000|2022-05-18 13:04:20|1085.8||1086||1086||1085.8||2
1652879070000|2022-05-18 13:04:30|1086.5|1084.5|1086.5|1085|1086.5|1085|1086.5|1084.5|5
1652879080000|2022-05-18 13:04:40|1086.8|1085.3|1087.3|1085.5|1087.3|1085.5|1086.8|1085.3|18
1652879090000|2022-05-18 13:04:50|1087.5|1085.8|1087.5|1085.8|1087.5|1086|1087.5|1085.8|15
1652879100000|2022-05-18 13:05:00|1087.3|1085.5|1087.3|1085.5|1087.5|1085.5|1087.3|1085.5|2
1652879110000|2022-05-18 13:05:10|1087|1085.3|1086.3|1084.5|1087|1085.3|1086.3|1084.5|0
1652879120000|2022-05-18 13:05:20|1086|1084.3|1086|1084.3|1086|1084.3|1085.5|1084|0
1652879130000|2022-05-18 13:05:30|1085.8|1084|1085|1083.3|1085.8|1084|1085|1083.3|2
1652879140000|2022-05-18 13:05:40|1085.3|1083.5|1084.5|1082.8|1085.3|1083.5|1084.3|1082.5|5
1652879150000|2022-05-18 13:05:50||1083||1082.8||1083||1082.8|0
1652879160000|2022-05-18 13:06:00|1084|1082.5|1084|1082.5|1084|1082.5|1083.8|1082|8
1652879170000|2022-05-18 13:06:10|1083.8|1082.3|1084.5|1082.8|1084.8|1083|1083.8|1082.3|3
1652879180000|2022-05-18 13:06:20|1084.3|1082.5|1084|1082.3|1084.3|1082.5|1084|1082.3|0
1652879190000|2022-05-18 13:06:30|1083.5|1082|1083.5|1081.8|1083.5|1082|1083.3|1081.5|0
1652879200000|2022-05-18 13:06:40|1084|1082|1084|1082.3|1084.3|1082.5|1083.8|1081.8|5
1652879210000|2022-05-18 13:06:50|1083.8|1082|1084|1082.5|1084|1082.5|1083.8|1082|0
1652879220000|2022-05-18 13:07:00|1083.8|1082.3|1083|1081.3|1084|1082.3|1083|1081.3|6
1652879230000|2022-05-18 13:07:10|1083.3|1081.5|1083|1081.3|1083.3|1081.5|1083|1081.3|2
1652879240000|2022-05-18 13:07:20|1083.8|1081.5|1083.8|1082.3|1083.8|1082.3|1083.8|1081.3|2
1652879250000|2022-05-18 13:07:30||1082||1082||1082||1082|0
1652879260000|2022-05-18 13:07:40|1084.3|1082.3|1084.5|1082.8|1084.5|1082.8|1084.3|1082.3|2
1652879270000|2022-05-18 13:07:50|1085|1083|1085|1083.5|1085|1083.5|1084.8|1083|6
1652879280000|2022-05-18 13:08:00|1084.8|1083.3|1084.5|1083|1084.8|1083.3|1084.5|1083|1
1652879290000|2022-05-18 13:08:10|1084.3|1082.8|1083.5|1081.8|1084.3|1082.8|1083.5|1081.8|3
1652879300000|2022-05-18 13:08:20|1083.3|1082|1083|1081.3|1083.3|1082|1083|1081.3|1
1652879310000|2022-05-18 13:08:30||1081.5||1081.3||1081.5||1081.3|0
1652879330000|2022-05-18 13:08:50|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.5|1
1652879340000|2022-05-18 13:09:00|1084.3|1082|1083.3|1081.5|1084.3|1082.8|1083.3|1081.5|22
1652879350000|2022-05-18 13:09:10|1083.5|1081.8|1083.3|1081.5|1083.5|1081.8|1083.3|1081.5|0
1652879360000|2022-05-18 13:09:20|1083|1081.3|1082.8|1081|1083|1081.3|1082.8|1081|0
1652879370000|2022-05-18 13:09:30|1083|1081.3|1083|1081.3|1083.3|1081.5|1083|1081.3|0
1652879380000|2022-05-18 13:09:40|1082.8|1081.5|1082.8|1081.3|1083|1081.5|1082.8|1081|1
1652879390000|2022-05-18 13:09:50|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.3|0
1652879400000|2022-05-18 13:10:00|1083.3|1081|1083|1081|1083.3|1081|1082|1080.3|4
1652879410000|2022-05-18 13:10:10|1082.8|1081.3|1082.5|1081|1082.8|1081.3|1082.5|1080.8|3
1652879420000|2022-05-18 13:10:20|1082.8||1082.5||1082.8||1082.5||0
1652879430000|2022-05-18 13:10:30|1082.3|1080.5|1082.8|1081|1082.8|1081.3|1082.3|1080.5|3
1652879440000|2022-05-18 13:10:40|1082.5|1080.3|1082.5|1080.8|1082.5|1080.8|1082|1080.3|1
1652879450000|2022-05-18 13:10:50|1082.3|1080.5|1082|1080.5|1082.3|1080.5|1082|1080.3|0
1652879460000|2022-05-18 13:11:00|1082.3|1080.3|1083.3|1081.5|1083.5|1081.5|1082.3|1080.3|2
1652879470000|2022-05-18 13:11:10|1082.8|1081|1082.8|1081|1082.8|1081|1082.8|1081|3
1652879480000|2022-05-18 13:11:20|1082.5|1081.3|1083|1081.3|1083|1081.3|1082.5|1081.3|0
1652879490000|2022-05-18 13:11:30|||||||||1
1652879500000|2022-05-18 13:11:40|1083.3|1081.5|1083.3|1081.8|1083.5|1082|1083.3|1081.5|0
1652879510000|2022-05-18 13:11:50|1083.5|1081.5|1083|1081.5|1083.5|1081.8|1083|1081.5|0
1652879520000|2022-05-18 13:12:00|1083.3|1081|1083.3|1081.5|1083.3|1081.5|1082.8|1081|7
1652879530000|2022-05-18 13:12:10|1083|1081.8|1083.3|1081.5|1083.3|1081.8|1083|1081.5|0
1652879540000|2022-05-18 13:12:20|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|5
1652879550000|2022-05-18 13:12:30|1083.3|1082.3|1083.5|1081.8|1083.5|1082.3|1083.3|1081.5|1
1652879560000|2022-05-18 13:12:40|1083.3|1081.5|1083|1081.3|1083.3|1081.5|1082.8|1081|0
1652879570000|2022-05-18 13:12:50|1082.5|1080.8|1081.8|1080.3|1082.5|1080.8|1081.8|1080.3|2
1652879580000|2022-05-18 13:13:00|1081.5|1080|1082|1080.3|1082|1080.3|1081.5|1079.8|2
1652879590000|2022-05-18 13:13:10|1082.8|1080.5|1083|1081.3|1083|1081.3|1082.8|1080.3|3
1652879600000|2022-05-18 13:13:20|1082.8|1081|1082.8|1081|1082.8|1081|1082.8|1081|0
1652879610000|2022-05-18 13:13:30|1083|1081.3|1083.3|1081.5|1083.5|1081.8|1083|1081.3|0
1652879620000|2022-05-18 13:13:40|1083.5|1081.8|1083.5|1081.8|1083.5|1082|1083.3|1081.8|2
1652879630000|2022-05-18 13:13:50|1083.3|1081.5|1083.3|1081.5|1083.5|1081.5|1083.3|1081.5|0
1652879640000|2022-05-18 13:14:00|1083.5|1081.8|1083.5|1082|1083.5|1082|1083.5|1081.8|4
1652879660000|2022-05-18 13:14:20|1084|1082.3|1084.3|1082.8|1085|1083|1083.8|1082.3|6
1652879670000|2022-05-18 13:14:30|1083.8|1082.5|1083.5|1082|1083.8|1082.5|1083.5|1082|8
1652879680000|2022-05-18 13:14:40|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|2
1652879690000|2022-05-18 13:14:50|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|6
1652879700000|2022-05-18 13:15:00|1083.8|1082.3|1083.8|1082.3|1084|1082.5|1083.8|1082.3|2
1652879730000|2022-05-18 13:15:30|1083.3|1081.5|1083.8|1082|1083.8|1082|1083.3|1081.5|3
1652879740000|2022-05-18 13:15:40|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1084.3|1082.5|18
1652879750000|2022-05-18 13:15:50|1084.8|1083.3|1085|1083.3|1085.3|1083.5|1084.8|1083.3|23
1652879760000|2022-05-18 13:16:00|1084.8|1083|1084.5|1082.8|1084.8|1083|1084.3|1082.8|0
1652879780000|2022-05-18 13:16:20|1084|1082.5|1084|1082.3|1084|1082.5|1084|1082.3|1
1652879790000|2022-05-18 13:16:30|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1084.3|1082.5|0
1652879800000|2022-05-18 13:16:40|1084.8|1083|1084.5|1082.8|1085.5|1083.8|1084.5|1082.8|1
1652879810000|2022-05-18 13:16:50|1084|1082.5|1084.3|1082.8|1084.3|1082.8|1084|1082.5|0
1652879820000|2022-05-18 13:17:00|1084|1082.5|1084.5|1082.8|1084.5|1082.8|1084|1082.5|9
1652879830000|2022-05-18 13:17:10|1084.3|1082.5|1084|1082.3|1084.3|1082.5|1084|1082.3|6
1652879840000|2022-05-18 13:17:20|1083.8|1082.5|1083.3|1081.5|1083.8|1082.5|1083|1081.5|1
1652879850000|2022-05-18 13:17:30|1083|1081.8|1083.5|1081.8|1083.5|1081.8|1083|1081.8|0
1652879860000|2022-05-18 13:17:40|1083.3|1081.5|1083|1081.5|1083.3|1081.5|1083|1081.5|0
1652879870000|2022-05-18 13:17:50|1083.3||1083||1083.3||1083||0
1652879880000|2022-05-18 13:18:00|1083.3|1081.8|1083.5|1081.8|1083.8|1082|1083|1081.5|19
1652879900000|2022-05-18 13:18:20|1084|1082|1084.5|1082.5|1084.5|1082.8|1084|1082|33
1652879910000|2022-05-18 13:18:30|1084.3|1082.3|1083.8|1082|1084.5|1082.3|1083.8|1082|1
1652879920000|2022-05-18 13:18:40|1083.5|1081.8|1083.5|1082|1083.5|1082|1083.3|1081.5|1
1652879930000|2022-05-18 13:18:50||1081.8||1082||1082||1081.8|0
1652879940000|2022-05-18 13:19:00|1083.3|1081.8|1083.3|1081.5|1083.8|1082|1083.3|1081.5|4
1652879950000|2022-05-18 13:19:10|1082|1080.3|1082.5|1080.5|1082.5|1080.8|1082|1080.3|9
1652879960000|2022-05-18 13:19:20|1082.3|1080.8|1082.8|1080.8|1082.8|1080.8|1082|1080.3|0
1652879970000|2022-05-18 13:19:30|1083|1081.3|1082.5|1080.5|1083|1081.3|1082.5|1080.5|7
1652879980000|2022-05-18 13:19:40|1082.8|1080.8|1082.8|1081|1082.8|1081|1082.5|1080.8|0
1652879990000|2022-05-18 13:19:50|1082.5|1080.8|1082.8|1080.8|1082.8|1080.8|1082.5|1080.8|0
1652880000000|2022-05-18 13:20:00|1082.5|1080.5|1082.8|1081|1083.5|1081.5|1082.5|1080.5|0
1652880010000|2022-05-18 13:20:10|1083.3|1081.3|1082.8|1081|1083.3|1081.5|1082.8|1081|1
1652880020000|2022-05-18 13:20:20|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|1082.5|1080.8|0
1652880030000|2022-05-18 13:20:30|1082.3|1080.5|1082.5|1080.8|1082.8|1080.8|1082.3|1080.5|0
1652880040000|2022-05-18 13:20:40|1082.8|1081|1082.8|1081|1082.8|1081|1082.3|1080.5|1
1652880050000|2022-05-18 13:20:50|1083|1081.3|1082.5|1080.8|1083.5|1081.5|1082.5|1080.8|2
1652880060000|2022-05-18 13:21:00|1082.3||1082.5||1082.5||1082.3||0
1652880070000|2022-05-18 13:21:10|1082.3|1081|1082.8|1081|1082.8|1081|1082.3|1081|3
1652880080000|2022-05-18 13:21:20|1083|1081.3|1083.5|1081.8|1083.5|1081.8|1083|1081.3|10
1652880090000|2022-05-18 13:21:30|1083.3|1081.5|1083|1081|1083.3|1081.5|1082.8|1081|2
1652880100000|2022-05-18 13:21:40|1082.8|1081.3|1083|1081.3|1083|1081.3|1082.8|1081.3|0
1652880110000|2022-05-18 13:21:50|1083.3|1081.5|1083|1081.5|1083.3|1081.5|1083|1081.5|0
1652880120000|2022-05-18 13:22:00|1083.3|1081|1083|1081.3|1083.3|1081.3|1082.5|1081|9
1652880130000|2022-05-18 13:22:10|1082.8|1081|1083|1081.3|1083|1081.3|1082.5|1080.8|0
1652880140000|2022-05-18 13:22:20|1083.3|1081.5|1083|1081.5|1083.3|1081.5|1083|1081.5|4
1652880150000|2022-05-18 13:22:30|1083.3|1081|1082.8|1081|1083.3|1081.3|1082.5|1081|0
1652880160000|2022-05-18 13:22:40|1082.5|1080.8|1082.5|1080.8|1082.8|1080.8|1082.5|1080.8|0
1652880170000|2022-05-18 13:22:50|1082.8|1081|1082.5|1081|1083|1081|1082.5|1080.8|0
1652880180000|2022-05-18 13:23:00|1082.3|1080.8|1082.3|1080.5|1082.5|1080.8|1081.8|1080|9
1652880190000|2022-05-18 13:23:10|1082|1080.3|1082|1080|1082.3|1080.3|1081.8|1080|0
1652880200000|2022-05-18 13:23:20|1081.8|1080.3|1082|1080.3|1082.3|1080.5|1081.8|1080|2
1652880210000|2022-05-18 13:23:30|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|1082.3|1080.3|1
1652880220000|2022-05-18 13:23:40|1082|1080.3|1082|1080.3|1082|1080.5|1082|1080|0
1652880230000|2022-05-18 13:23:50|1081.8|1080|1081.8|1079.8|1081.8|1080|1081.3|1079.5|2
1652880240000|2022-05-18 13:24:00|1081.5|1079.5|1082|1080.5|1082|1080.5|1081.3|1079.5|7
1652880250000|2022-05-18 13:24:10|1082.3|1080.3|1082|1080.3|1082.3|1080.3|1082|1080.3|1
1652880260000|2022-05-18 13:24:20|1082.5|1080.5|1082.3|1080.5|1082.8|1080.8|1082.3|1080.3|0
1652880270000|2022-05-18 13:24:30|1082.5|1080.8|1082.5|1080.8|1083|1081|1082|1080.5|0
1652880280000|2022-05-18 13:24:40|1082.3|1080.5|1082.3|1080.5|1082.5|1080.8|1082.3|1080.5|1
1652880290000|2022-05-18 13:24:50||1080.8||1080.5||1080.8||1080.5|1
1652880300000|2022-05-18 13:25:00|1082|1080.3|1081.8|1080.3|1082.5|1080.3|1081.5|1080|2
1652880310000|2022-05-18 13:25:10|1082|1080|1082.3|1080.8|1082.5|1080.8|1081.8|1080|0
1652880320000|2022-05-18 13:25:20|1082.5|1081|1082.3|1080.8|1082.8|1081|1082.3|1080.5|0
1652880330000|2022-05-18 13:25:30|1082.5|1080.5|1082.3|1080.8|1082.5|1080.8|1082.3|1080.5|0
1652880350000|2022-05-18 13:25:50|1082|1080.5|1081.8|1080.3|1082.3|1080.5|1081.8|1080|0
1652880360000|2022-05-18 13:26:00|1082|1080|1081.3|1079.8|1082|1080.5|1081.3|1079.8|2
1652880370000|2022-05-18 13:26:10|1081.5|1080|1081.5|1080|1081.5|1080|1081.3|1079.8|0
1652880380000|2022-05-18 13:26:20|1081.3|1079.8|1081.3|1079.5|1081.5|1080|1081.3|1079.5|6
1652880390000|2022-05-18 13:26:30|1081.5|1079.8|1081.3|1080|1081.5|1080|1081.3|1079.8|25
1652880400000|2022-05-18 13:26:40|1081.5|1080.3|1082|1080.3|1082|1080.5|1081.5|1080|7
1652880410000|2022-05-18 13:26:50|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1080|4
1652880420000|2022-05-18 13:27:00|1082|1080.3|1081.8|1080.3|1082|1080.3|1081.8|1080|6
1652880430000|2022-05-18 13:27:10|1081.5|1080|1081.8|1080.3|1081.8|1080.3|1081.5|1080|0
1652880440000|2022-05-18 13:27:20|1081.3|1080|1081|1079.3|1081.3|1080|1080.8|1079.3|78
1652880450000|2022-05-18 13:27:30|1080.8|1079.5|1081.5|1079.8|1081.8|1080|1080.8|1079.3|13
1652880460000|2022-05-18 13:27:40|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1079.8|20
1652880470000|2022-05-18 13:27:50||1080.3||1080||1080.3||1080|19
1652880480000|2022-05-18 13:28:00|1082|1080.3|1081|1079.5|1082|1080.3|1081|1079.5|1
1652880490000|2022-05-18 13:28:10|1080.8|1079|1081|1079.5|1081|1079.5|1080.5|1079|27
1652880500000|2022-05-18 13:28:20|1081.3|1079.8|1081.5|1080|1081.5|1080|1081.3|1079.5|25
1652880510000|2022-05-18 13:28:30|1081.3|1079.8|1081|1079.3|1081.5|1079.8|1081|1079.3|1
1652880520000|2022-05-18 13:28:40|1081.3|1079.5|1081.3|1079.8|1081.3|1079.8|1081.3|1079.5|7
1652880530000|2022-05-18 13:28:50|1081.8|1079.5|1081.8|1080|1081.8|1080|1081.8|1079.5|5
1652880540000|2022-05-18 13:29:00|1081.5|1079.8|1080.8|1079.3|1081.5|1079.8|1080.8|1079.3|0
1652880550000|2022-05-18 13:29:10|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|1
1652880560000|2022-05-18 13:29:20|1081.3|1079.8|1080.8|1079.3|1081.5|1079.8|1080.8|1079.3|0
1652880570000|2022-05-18 13:29:30|1081.3|1079.5|1081|1079.5|1081.3|1079.5|1081|1079.5|18
1652880580000|2022-05-18 13:29:40|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|4
1652880590000|2022-05-18 13:29:50|1081|1079.5|1080.8|1079.3|1081|1079.5|1080.8|1079.3|1
1652880600000|2022-05-18 13:30:00|1080.5|1079|1080.5|1079|1080.8|1079.3|1080.5|1079|5
1652880610000|2022-05-18 13:30:10|1080.8|1079.3|1080.3|1078.8|1081|1079.3|1080|1078.8|4
1652880620000|2022-05-18 13:30:20|1080.5|1079|1080.3|1078.8|1080.5|1079|1080.3|1078.8|0
1652880630000|2022-05-18 13:30:30|1080.5|1079|1080.3|1078.8|1080.5|1079|1080.3|1078.8|0
1652880640000|2022-05-18 13:30:40|1080|1078.5|1080|1078.5|1080.3|1078.8|1080|1078.3|2
1652880650000|2022-05-18 13:30:50|1079.8|1078.3|1079|1077.5|1080|1078.3|1078.8|1077.5|19
1652880660000|2022-05-18 13:31:00|1078.8|1077.8|1078.5|1077|1079.3|1077.8|1078|1076.5|32
1652880670000|2022-05-18 13:31:10|1079|1077.3|1079.8|1078|1079.8|1078.3|1078.8|1077|7
1652880680000|2022-05-18 13:31:20|1079.5|1077.8|1079.5|1078|1079.5|1078.3|1079.5|1077.8|28
1652880690000|2022-05-18 13:31:30|1079.3|1077.8|1079.5|1078|1079.5|1078.3|1079.3|1077.5|0
1652880700000|2022-05-18 13:31:40|1079.8|1078.3|1080.3|1078.8|1080.3|1078.8|1079.8|1078|5
1652880710000|2022-05-18 13:31:50|1080.5|1078.5|1081|1079.3|1081|1079.3|1080.3|1078.5|26
1652880720000|2022-05-18 13:32:00|1080.8|1079.5|1080.5|1079.3|1080.8|1079.5|1080.5|1079.3|14
1652880730000|2022-05-18 13:32:10|1080.8|1079.5|1081.3|1079.5|1081.8|1080|1080.5|1079.5|33
1652880740000|2022-05-18 13:32:20|1081|1079.8|1081.5|1079.8|1081.5|1079.8|1081|1079.5|12
1652880750000|2022-05-18 13:32:30|1081.3|1079.5|1080.8|1079.3|1081.5|1079.5|1080.8|1079|0
1652880760000|2022-05-18 13:32:40|1081|1079.5|1081|1079.3|1081|1079.5|1081|1079.3|11
1652880770000|2022-05-18 13:32:50|1080.8|1079|1081.3|1079.5|1081.3|1080|1080.5|1079|10
1652880780000|2022-05-18 13:33:00|1081|1079.3|1080.5|1079|1081|1079.5|1080.5|1078.8|3
1652880790000|2022-05-18 13:33:10|1080.3|1078.8|1079.5|1078|1080.3|1078.8|1079.5|1077.8|18
1652880800000|2022-05-18 13:33:20|1079.3|1077.8|1079.3|1077.5|1079.8|1078|1079.3|1077.5|11
1652880810000|2022-05-18 13:33:30|1079|1077.8|1078.5|1076.8|1079|1077.8|1078.5|1076.8|0
1652880820000|2022-05-18 13:33:40||1076.5||1076.8||1077||1076.5|2
1652880830000|2022-05-18 13:33:50|1079|1077|1079|1077.5|1079|1077.5|1078.8|1077|7
1652880840000|2022-05-18 13:34:00|1078.8|1077.3|1078.8|1077.3|1079|1077.3|1078.5|1077|1
1652880850000|2022-05-18 13:34:10|1079|1077.5|1080.5|1079|1080.5|1079.3|1079|1077.5|39
1652880860000|2022-05-18 13:34:20|1080.8|1079.3|1081|1079.5|1081.8|1080|1080.8|1079.3|60
1652880870000|2022-05-18 13:34:30|1081.3|1079.3|1081.5|1080|1081.8|1080.3|1081|1079.3|6
1652880880000|2022-05-18 13:34:40|1081.3|1079.8|1081|1079.5|1081.3|1079.8|1081|1079.5|12
1652880890000|2022-05-18 13:34:50|1081.3|1079.3|1081.3|1079.8|1081.5|1079.8|1080.8|1079.3|6
1652880900000|2022-05-18 13:35:00|1081|1079.5|1080.8|1079|1081|1079.5|1080.5|1078.8|9
1652880910000|2022-05-18 13:35:10|1080.5|1078.8|1080|1078.5|1080.5|1079|1080|1078.5|2
1652880920000|2022-05-18 13:35:20|1079.8|1078.3|1079.5|1078|1079.8|1078.3|1079.5|1077.8|2
1652880930000|2022-05-18 13:35:30|1079.8|1077.8|1079.5|1077.8|1079.8|1077.8|1079.3|1077.8|0
1652880940000|2022-05-18 13:35:40|1079.3|1077.5|1078.3|1076.5|1079.3|1077.5|1078.3|1076.5|6
1652880950000|2022-05-18 13:35:50|1078.5|1076.8|1078.3|1076.5|1078.5|1076.8|1078|1076.5|1
1652880960000|2022-05-18 13:36:00|1078.5|1076.8|1078.8|1077.3|1078.8|1077.3|1078.3|1076.8|21
1652880970000|2022-05-18 13:36:10|1079.3|1077.5|1079|1077.3|1079.3|1077.5|1078.8|1077.3|4
1652880980000|2022-05-18 13:36:20|1078.8||1078.8||1079||1078.8||3
1652880990000|2022-05-18 13:36:30|1078.3|1076.8|1078.3|1076.5|1078.5|1076.8|1078.3|1076.5|2
1652881000000|2022-05-18 13:36:40||1076.8||1076.5||1076.8||1076.5|0
1652881010000|2022-05-18 13:36:50|1078|1076.3|1078|1076.3|1078.3|1076.5|1078|1076.3|1
1652881020000|2022-05-18 13:37:00|1077.5|1076|1078|1076.5|1078|1076.5|1077.3|1075.8|48
1652881030000|2022-05-18 13:37:10|1078.3|1076.3|1079|1077.3|1079|1077.3|1077.8|1076.3|62
1652881040000|2022-05-18 13:37:20|1078.8|1077.5|1078.5|1076.8|1078.8|1077.5|1078.3|1076.5|31
1652881050000|2022-05-18 13:37:30|1078.8|1077|1079|1077.3|1079.3|1077.5|1078.8|1077|4
1652881060000|2022-05-18 13:37:40|1078.8|1077|1078.8|1077|1079|1077|1078.3|1076.8|0
1652881070000|2022-05-18 13:37:50|1078.5|1076.8|1078.8|1077.3|1078.8|1077.3|1078.5|1076.8|8
1652881080000|2022-05-18 13:38:00|1078.5|1077|1077.8|1076.3|1078.8|1077|1077.8|1076.3|39
1652881090000|2022-05-18 13:38:10|1077.3|1076|1077.5|1075.5|1077.5|1076|1077|1075.5|34
1652881100000|2022-05-18 13:38:20|1077.3|1075.8|1077.8|1076.3|1077.8|1076.3|1077.3|1075.5|31
1652881110000|2022-05-18 13:38:30|1078|1076|1077.8|1076|1078.3|1076.5|1077.8|1076|26
1652881120000|2022-05-18 13:38:40|1077.5|1075.8|1077.3|1075.5|1077.8|1075.8|1076.8|1075|1
1652881130000|2022-05-18 13:38:50|1077.5|1075.8|1077.5|1075.5|1077.5|1075.8|1077.3|1075.5|0
1652881140000|2022-05-18 13:39:00|1077.3||1077.3||1077.3||1077||0
1652881150000|2022-05-18 13:39:10|1077|1075.3|1076.8|1075|1077|1075.3|1076.8|1075|1
1652881160000|2022-05-18 13:39:20|1077.3|1075.3|1077|1075.3|1077.3|1075.5|1077|1075.3|0
1652881170000|2022-05-18 13:39:30|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1075.8|1074.3|10
1652881180000|2022-05-18 13:39:40|1076|1074|1075.8|1074.3|1076|1074.5|1075.8|1074|10
1652881190000|2022-05-18 13:39:50|1075.5|1074|1075.8|1074.3|1075.8|1074.3|1075.3|1074|23
1652881200000|2022-05-18 13:40:00|1076|1074|1075.5|1074.3|1076|1074.5|1075.3|1074|28
1652881210000|2022-05-18 13:40:10|1075.8|1074.5|1076.5|1075|1076.5|1075|1075.8|1074|5
1652881220000|2022-05-18 13:40:20|1076.8|1075.3|1076.3|1074.5|1077|1075.3|1075.3|1073.5|9
1652881230000|2022-05-18 13:40:30|1076.5|1074.8|1076.8|1075|1076.8|1075|1076|1074.5|1
1652881240000|2022-05-18 13:40:40|1076.5|1074.8|1076|1074.5|1076.5|1075.3|1076|1074.5|4
1652881250000|2022-05-18 13:40:50|1076.5|1075|1076.8|1075.5|1077|1075.5|1076|1074.8|38
1652881260000|2022-05-18 13:41:00|1077|1075|1076.8|1075.3|1077|1075.5|1076.5|1075|9
1652881270000|2022-05-18 13:41:10|1077|1075.5|1078|1076.3|1078.5|1076.8|1076.8|1075.5|39
1652881280000|2022-05-18 13:41:20|1077.8|1075.8|1078.3|1076.5|1078.3|1076.5|1077.3|1075.8|3
1652881290000|2022-05-18 13:41:30|1078|1076|1077.5|1076.3|1078|1076.3|1077.5|1075.8|13
1652881300000|2022-05-18 13:41:40|1077.8||1077.8||1078||1077.8||1
1652881310000|2022-05-18 13:41:50|1077|1075.5|1077.8|1076.3|1077.8|1076.3|1076.8|1075|16
1652881320000|2022-05-18 13:42:00|1077.5|1076|1077.8|1076|1077.8|1076|1077.3|1075.8|3
1652881330000|2022-05-18 13:42:10|1077.5|1076.3|1078|1076.3|1078|1076.3|1077.3|1076.3|9
1652881340000|2022-05-18 13:42:20|1077.8|1076|1078|1076.3|1078.3|1076.8|1077.8|1076|1
1652881350000|2022-05-18 13:42:30|1078.3|1076.5|1079.3|1077.5|1079.5|1077.8|1078.3|1076.5|10
1652881360000|2022-05-18 13:42:40|1079|1077.8|1079.8|1078.3|1079.8|1078.3|1079|1077.5|9
1652881370000|2022-05-18 13:42:50|1079.5|1077.8|1079.5|1078.3|1079.5|1078.3|1079.3|1077.5|11
1652881380000|2022-05-18 13:43:00|1079.8|1077.8|1079.3|1077.8|1079.8|1078|1079.3|1077.8|2
1652881390000|2022-05-18 13:43:10|1079|1077.5|1079.3|1077.8|1079.3|1077.8|1079|1077.5|1
1652881400000|2022-05-18 13:43:20|1079|1077.5|1079|1077.3|1079|1077.5|1078.8|1077|1
1652881410000|2022-05-18 13:43:30|1078.8|1077|1079|1077.3|1079|1077.3|1078.3|1077|1
1652881420000|2022-05-18 13:43:40|1078.8|1077.5|1078.8|1077|1079|1077.5|1078.8|1077|0
1652881430000|2022-05-18 13:43:50|1078.5|1076.8|1078.5|1077|1078.8|1077|1078.3|1076.8|0
1652881440000|2022-05-18 13:44:00|1079|1077.5|1079.3|1077.5|1079.8|1078.3|1079|1077.5|7
1652881450000|2022-05-18 13:44:10|1079|1077.3|1079|1077.3|1079.3|1077.3|1079|1077.3|0
1652881460000|2022-05-18 13:44:20|1078.8|1077|1078.8|1077|1078.8|1077|1078.5|1077|1
1652881470000|2022-05-18 13:44:30|1078.5|1077.3|1079|1077.3|1079.3|1077.5|1078.5|1077.3|8
1652881480000|2022-05-18 13:44:40|1078.8|1077.5|1079.5|1077.8|1079.8|1078|1078.8|1077.5|65
1652881490000|2022-05-18 13:44:50|1079.3|1077.5|1079.3|1077.5|1079.5|1078|1079.3|1077.5|13
1652881500000|2022-05-18 13:45:00|1079.5|1077.8|1079.8|1078.3|1080|1078.5|1079.3|1077.8|4
1652881510000|2022-05-18 13:45:10|1080|1078.5|1079.8|1078.3|1080|1078.5|1079.5|1078|1
1652881520000|2022-05-18 13:45:20|1080|1078.5|1080|1078.5|1080.3|1078.8|1080|1078.3|6
1652881530000|2022-05-18 13:45:30|1080.3||1080||1080.3||1080||0
1652881540000|2022-05-18 13:45:40|1079.8|1078.3|1080|1078.5|1080.3|1079|1079.8|1078.3|21
1652881550000|2022-05-18 13:45:50|1080.3||1080||1080.3||1080||0
1652881560000|2022-05-18 13:46:00|1079.8|1078.3|1079|1077.5|1079.8|1078.3|1078.8|1077.3|14
1652881570000|2022-05-18 13:46:10|1079.3|1077.8|1079.3|1077.8|1079.8|1078|1079.3|1077.5|2
1652881580000|2022-05-18 13:46:20|1079.5|1077.5|1079.3|1077.8|1079.5|1077.8|1079|1077.5|1
1652881590000|2022-05-18 13:46:30|1079.5|1078|1079.5|1078|1079.5|1078|1079.3|1078|3
1652881600000|2022-05-18 13:46:40|1079.3|1077.8|1079.3|1078|1079.3|1078|1079|1077.5|5
1652881610000|2022-05-18 13:46:50|1080|1078.3|1079.8|1078|1080|1078.3|1079.8|1078|8
1652881620000|2022-05-18 13:47:00|1079.5|1078.5|1080.5|1078.8|1080.8|1079|1079.5|1078|35
1652881630000|2022-05-18 13:47:10|1080.3|1078.5|1079.5|1078|1080.3|1078.5|1079.5|1078|2
1652881640000|2022-05-18 13:47:20|1079.8|1077.8|1079.5|1078|1079.8|1078|1079.5|1077.8|0
1652881650000|2022-05-18 13:47:30|1080.3|1078.3|1080.3|1078.5|1080.3|1078.5|1080.3|1078|5
1652881660000|2022-05-18 13:47:40|1080.5|1078.8|1080.5|1078.8|1080.5|1079|1080.5|1078.8|0
1652881670000|2022-05-18 13:47:50|1081.3|1079|1081.3|1079.5|1081.3|1079.8|1081|1079|50
1652881680000|2022-05-18 13:48:00|1080.8|1079|1081.5|1080|1081.8|1080.3|1080.8|1079|18
1652881690000|2022-05-18 13:48:10|1081.3|1079.8|1081.3|1079.5|1081.5|1079.8|1081|1079.5|4
1652881700000|2022-05-18 13:48:20|1081|1079.8|1081.8|1080.3|1081.8|1080.3|1081|1079.8|18
1652881710000|2022-05-18 13:48:30|1082|1080.5|1082|1080.3|1082.3|1080.8|1081.8|1080.3|12
1652881720000|2022-05-18 13:48:40|1081.8|1080.5|1081.3|1080|1082|1080.5|1081.3|1080|5
1652881730000|2022-05-18 13:48:50|1081.5|1079.8|1081.5|1080|1081.8|1080.3|1081.3|1079.8|8
1652881740000|2022-05-18 13:49:00|1081.3|1080.3|1081.8|1080|1081.8|1080.3|1081.3|1079.8|6
1652881750000|2022-05-18 13:49:10|1082|1080.3|1081.8|1080|1082|1080.3|1081.5|1079.8|0
1652881760000|2022-05-18 13:49:20|1081.3|1079.8|1081.8|1080|1081.8|1080.3|1081.3|1079.8|9
1652881770000|2022-05-18 13:49:30|1081.5|1079.8|1081|1079.3|1081.5|1079.8|1081|1079.3|1
1652881780000|2022-05-18 13:49:40|1080.8|1079|1080.8|1079.3|1080.8|1079.3|1080.5|1078.8|1
1652881790000|2022-05-18 13:49:50|1080.5|1078.8|1080|1078.3|1080.5|1078.8|1080|1078.3|0
1652881800000|2022-05-18 13:50:00|1080.3|1078.5|1080.5|1078.8|1080.5|1078.8|1080|1078.5|0
1652881810000|2022-05-18 13:50:10|1080|1078.5|1080.3|1078.5|1080.3|1078.5|1080|1078.3|0
1652881820000|2022-05-18 13:50:20|1080.8|1078.8|1080.8|1079|1081.3|1079.5|1080.8|1078.8|7
1652881830000|2022-05-18 13:50:30|1080.5|1078.8|1080.3|1078.8|1080.8|1078.8|1080.3|1078.8|2
1652881840000|2022-05-18 13:50:40|1080|1078.3|1079.5|1078|1080|1078.3|1079.3|1077.8|1
1652881850000|2022-05-18 13:50:50|1079.8|1078.3|1078.5|1077|1079.8|1078.3|1078.5|1076.8|32
1652881860000|2022-05-18 13:51:00|1078.3|1076.8|1076.5|1075|1078.3|1076.8|1076.5|1075|3
1652881870000|2022-05-18 13:51:10|1076.3|1074.8|1076.8|1075.3|1077.3|1075.5|1076.3|1074.8|15
1652881880000|2022-05-18 13:51:20|1077|1075.5|1076.3|1074.8|1077|1075.5|1076.3|1074.5|3
1652881890000|2022-05-18 13:51:30|1076.5|1074.5|1075.8|1074|1076.5|1074.8|1075.3|1073.8|8
1652881900000|2022-05-18 13:51:40|1075.5|1073.8|1075.5|1073.8|1075.8|1073.8|1075.3|1073.5|1
1652881910000|2022-05-18 13:51:50|1075|1073.5|1075.5|1073.8|1075.5|1073.8|1075|1073.5|3
1652881920000|2022-05-18 13:52:00|1076|1074|1075.3|1073.5|1076|1074.3|1075.3|1073.5|45
1652881930000|2022-05-18 13:52:10|1075.5|1073.8|1075.5|1074|1075.5|1074|1075|1073.5|2
1652881940000|2022-05-18 13:52:20|1075.8|1074.3|1076|1074.3|1076|1074.5|1075.8|1074.3|1
1652881950000|2022-05-18 13:52:30|1075.8|1074.5|1076|1074.5|1076.3|1074.8|1075.8|1074.3|38
1652881960000|2022-05-18 13:52:40|1076.3|1074.8|1076|1074.3|1076.8|1075|1075.8|1074.3|1
1652881970000|2022-05-18 13:52:50|1075.8|1074.5|1075.5|1073.8|1075.8|1074.5|1075.5|1073.8|2
1652881980000|2022-05-18 13:53:00|1075.3|1073.5|1075.8|1074|1075.8|1074|1075.3|1073.5|7
1652881990000|2022-05-18 13:53:10|1076|1074.3|1076.3|1074.5|1076.3|1074.8|1075.8|1074.3|6
1652882000000|2022-05-18 13:53:20|1076|1074.3|1076.3|1074.5|1076.3|1074.5|1075.8|1074.3|0
1652882010000|2022-05-18 13:53:30|1076|1074.3|1075.8|1074.3|1076|1074.3|1075.8|1074|2
1652882020000|2022-05-18 13:53:40|1075.5|1074|1075.5|1074|1075.8|1074|1075.5|1073.8|1
1652882030000|2022-05-18 13:53:50|1075.8|1074.3|1076.8|1075.3|1076.8|1075.3|1075.8|1074.3|1
1652882040000|2022-05-18 13:54:00|1076.5|1075|1076.3|1074.5|1076.5|1075|1076.3|1074.5|2
1652882050000|2022-05-18 13:54:10|1076|1074.3|1075.8|1074|1076|1074.3|1075.3|1073.8|8
1652882060000|2022-05-18 13:54:20|1075.5|1073.8|1075.5|1073.8|1075.8|1074.3|1075.5|1073.8|0
1652882070000|2022-05-18 13:54:30|1075|1073.3|1074.5|1072.8|1075|1073.3|1074.5|1072.8|13
1652882080000|2022-05-18 13:54:40|1074.8|1073|1074.3|1072.5|1074.8|1073.3|1073.8|1072.3|49
1652882090000|2022-05-18 13:54:50|1074|1072.8|1074|1072.5|1074|1072.8|1074|1072.3|37
1652882100000|2022-05-18 13:55:00|1073.8|1072.3|1074.8|1073|1074.8|1073|1073.8|1072.3|32
1652882110000|2022-05-18 13:55:10|1074.5|1072.8|1074.3|1072.8|1074.8|1073|1074.3|1072.8|0
1652882120000|2022-05-18 13:55:20|1074|1072.5|1073.3|1071.8|1074.3|1072.8|1073.3|1071.5|12
1652882130000|2022-05-18 13:55:30|1072.8|1071.5|1072.5|1071.3|1072.8|1071.8|1072.5|1071|21
1652882140000|2022-05-18 13:55:40|1073|1071|1072.8|1071|1073.3|1071.5|1072.5|1071|26
1652882150000|2022-05-18 13:55:50|1073|1071.3|1071.8|1070.3|1073|1071.3|1071.8|1070.3|41
1652882160000|2022-05-18 13:56:00|1072|1070.5|1072|1070.5|1072.3|1070.8|1071.8|1070.3|25
1652882170000|2022-05-18 13:56:10|1072.3|1070.8|1071.8|1070.3|1072.3|1071|1071.8|1070.3|12
1652882180000|2022-05-18 13:56:20|1071.5|1070|1072.3|1070.8|1072.3|1070.8|1071.5|1070|6
1652882190000|2022-05-18 13:56:30|1072|1070.5|1071.8|1070.3|1072|1070.5|1071.5|1070|2
1652882200000|2022-05-18 13:56:40|1072|1070.5|1072|1070.5|1072.3|1070.8|1072|1070.3|6
1652882210000|2022-05-18 13:56:50|1072.3|1070.8|1072|1070.5|1072.3|1070.8|1072|1070.5|2
1652882220000|2022-05-18 13:57:00|1072.8|1071.3|1073|1071.5|1073|1071.5|1072.5|1071|58
1652882230000|2022-05-18 13:57:10|1072.8|1071.3|1072.3|1070.8|1073|1071.3|1072|1070.3|18
1652882240000|2022-05-18 13:57:20|1072.5|1070.5|1072.3|1071|1072.5|1071|1072.3|1070.5|47
1652882250000|2022-05-18 13:57:30|1072.5|1071.3|1073.3|1071.5|1073.3|1071.8|1072.3|1071.3|7
1652882260000|2022-05-18 13:57:40|1073.5|1071.8|1073.8|1072|1073.8|1072.3|1073.5|1071.5|0
1652882270000|2022-05-18 13:57:50|1073.5|1072.3|1074|1072.3|1074|1072.3|1073.5|1072.3|21
1652882280000|2022-05-18 13:58:00|1073.8|1072|1073.3|1071.5|1074|1072|1073.3|1071.5|4
1652882290000|2022-05-18 13:58:10|1073.5|1071.8|1073.3|1071.8|1073.5|1072|1073.3|1071.8|0
1652882300000|2022-05-18 13:58:20|1073|1071.3|1072.8|1070.8|1073|1071.3|1072.5|1070.8|1
1652882310000|2022-05-18 13:58:30|1072.5|1071|1071.8|1070.3|1072.5|1071|1071.8|1070.3|2
1652882320000|2022-05-18 13:58:40|1072|1070.5|1072.5|1071|1072.5|1071|1072|1070.5|8
1652882330000|2022-05-18 13:58:50|1072.3|1070.8|1072.8|1071.3|1072.8|1071.3|1072.3|1070.8|1
1652882340000|2022-05-18 13:59:00|1073|1071.5|1073.5|1071.8|1073.5|1072|1072.8|1071.5|1
1652882350000|2022-05-18 13:59:10|1073|1071.5|1073|1071.3|1073.3|1071.5|1073|1071.3|5
1652882360000|2022-05-18 13:59:20|1072.8|1071|1072.8|1071|1072.8|1071.3|1072.8|1071|0
1652882370000|2022-05-18 13:59:30|1072.5|1070.8|1072.3|1070.5|1072.5|1070.8|1072|1070.5|1
1652882380000|2022-05-18 13:59:40||1070.8||1070.8||1070.8||1070.8|1
1652882390000|2022-05-18 13:59:50||1070.5||1070.5||1070.8||1070.5|1
1652882400000|2022-05-18 14:00:00|1072|1070.8|1072.3|1070.5|1072.5|1070.8|1072|1070.5|2
1652882410000|2022-05-18 14:00:10|1072.5|1070.8|1072|1070.5|1072.5|1071|1072|1070.5|0
1652882420000|2022-05-18 14:00:20|1071.8|1070.3|1071.8|1070.3|1072|1070.3|1071.8|1070.3|2
1652882430000|2022-05-18 14:00:30|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.3|3
1652882440000|2022-05-18 14:00:40|1072.3|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.8|2
1652882450000|2022-05-18 14:00:50|1072.8|1071.3|1072.5|1070.8|1073|1071.5|1072.5|1070.8|27
1652882460000|2022-05-18 14:01:00|1072.3|1070.5|1072.3|1070.8|1072.3|1070.8|1072.3|1070.5|2
1652882470000|2022-05-18 14:01:10|1072.5|1071|1072.5|1070.8|1072.8|1071.3|1072.3|1070.8|19
1652882480000|2022-05-18 14:01:20|1072.3|1071|1073.3|1071.5|1073.3|1071.5|1072.3|1070.8|4
1652882490000|2022-05-18 14:01:30|1073|1071.8|1073.3|1071.5|1073.3|1071.8|1073|1071.5|1
1652882500000|2022-05-18 14:01:40|1073|1071.3|1072.5|1070.5|1073.3|1071.3|1072.3|1070.5|2
1652882510000|2022-05-18 14:01:50|1072.3|1070.8|1072|1070.5|1072.5|1070.8|1072|1070.3|1
1652882520000|2022-05-18 14:02:00|1072.3|1070.3|1072.8|1071|1072.8|1071|1071.8|1070.3|21
1652882530000|2022-05-18 14:02:10|1073|1071.3|1073|1071.3|1073|1071.5|1072.8|1071.3|11
1652882540000|2022-05-18 14:02:20|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072|1070.5|4
1652882550000|2022-05-18 14:02:30|1072.5|1070.8|1072.3|1070.5|1072.8|1071|1072.3|1070.5|14
1652882560000|2022-05-18 14:02:40|1072.5|1070.8|1072.3|1070.8|1072.5|1070.8|1072|1070.8|4
1652882570000|2022-05-18 14:02:50|1072|1070.5|1072.5|1071|1072.8|1071|1072|1070.3|3
1652882580000|2022-05-18 14:03:00|1072|1070.8|1072|1070.5|1072.3|1070.8|1072|1070.3|3
1652882590000|2022-05-18 14:03:10|1071.8|1070.3|1072.3|1070.5|1072.3|1070.5|1071.8|1070.3|1
1652882600000|2022-05-18 14:03:20|1072.5|1071|1072.3|1070.5|1072.5|1071|1072.3|1070.5|0
1652882610000|2022-05-18 14:03:30|1072.5|1070.8|1072.5|1070.8|1072.8|1071.3|1072.3|1070.5|5
1652882620000|2022-05-18 14:03:40|1072.8|1071|1072.8|1071.3|1072.8|1071.5|1072.5|1071|32
1652882630000|2022-05-18 14:03:50|1073|1071.5|1073|1071.5|1073|1071.5|1072.8|1071.3|2
1652882640000|2022-05-18 14:04:00|1073.8|1071.3|1073.8|1072|1073.8|1072.3|1073.3|1071.3|4
1652882650000|2022-05-18 14:04:10|1073.5|1071.8|1073.8|1072|1073.8|1072.3|1073.5|1071.8|8
1652882660000|2022-05-18 14:04:20|1073.5|1072.3|1074.5|1073|1074.5|1073|1073.5|1072.3|28
1652882670000|2022-05-18 14:04:30|1074.3|1072.5|1074.3|1072.8|1074.5|1072.8|1074.3|1072.5|2
1652882680000|2022-05-18 14:04:40|1074.5|1072.5|1074.5|1073|1074.5|1073|1074.3|1072.5|0
1652882690000|2022-05-18 14:04:50|1074.3|1072.8|1075|1073.3|1075|1073.3|1074.3|1072.8|1
1652882700000|2022-05-18 14:05:00|1074.8|1073|1074.5|1073|1075|1073.3|1074.5|1072.8|2
1652882710000|2022-05-18 14:05:10|1074.3|1072.8|1074|1072.5|1074.3|1072.8|1074|1072.5|3
1652882720000|2022-05-18 14:05:20|1073.8|1072|1074|1072.3|1074|1072.5|1073.3|1071.8|7
1652882730000|2022-05-18 14:05:30|1074.5|1072.8|1074.5|1072.8|1075|1073.3|1074.5|1072.8|2
1652882740000|2022-05-18 14:05:40|1074.8|1073|1075|1073.3|1075|1073.5|1074.5|1072.8|1
1652882750000|2022-05-18 14:05:50|1074.8||1074.8||1075||1074.8||0
1652882760000|2022-05-18 14:06:00|1075|1073|1075.5|1073.8|1075.5|1073.8|1075|1073|1
1652882770000|2022-05-18 14:06:10|1075.3|1073.5|1075.5|1073.8|1075.5|1073.8|1074.8|1073.3|1
1652882780000|2022-05-18 14:06:20|1075.3|1073.5|1075|1073.3|1075.3|1073.5|1075|1073.3|2
1652882790000|2022-05-18 14:06:30|1074.8|1073|1074.8|1073|1075|1073.3|1074.8|1073|1
1652882800000|2022-05-18 14:06:40|1074.5|1072.8|1074.8|1073|1074.8|1073|1073.8|1072.3|13
1652882810000|2022-05-18 14:06:50|1074.5|1073.3|1074.8|1073|1074.8|1073.5|1074.5|1073|2
1652882820000|2022-05-18 14:07:00|1074.5|1072.5|1074|1072.3|1074.8|1072.5|1074|1072.3|1
1652882830000|2022-05-18 14:07:10|1073.8|1072|1073.8|1072.3|1073.8|1072.3|1073.3|1071.5|7
1652882840000|2022-05-18 14:07:20|1073.5|1071.8|1073.8|1072.3|1073.8|1072.3|1073.5|1071.8|1
1652882850000|2022-05-18 14:07:30|1073.5|1072|1073.5|1071.8|1073.8|1072.3|1073.3|1071.5|1
1652882860000|2022-05-18 14:07:40|1073.3|1071.5|1074|1072.3|1074|1072.3|1073|1071.3|3
1652882870000|2022-05-18 14:07:50|1073.8|1072|1074|1072.3|1074|1072.5|1073.3|1071.8|1
1652882880000|2022-05-18 14:08:00|1074.3|1072.5|1074|1072.3|1074.3|1072.5|1073.8|1072|1
1652882890000|2022-05-18 14:08:10|1073.8|1072|1073.8|1072|1073.8|1072.3|1073.8|1072|0
1652882900000|2022-05-18 14:08:20|1073.5|1072.3|1073.8|1072.3|1073.8|1072.3|1073.5|1072.3|1
1652882910000|2022-05-18 14:08:30|1073.5|1072|1073|1071.3|1073.5|1072|1073|1071.3|0
1652882920000|2022-05-18 14:08:40|1072.8|1070.8|1072.3|1070.8|1072.8|1070.8|1072.3|1070.8|4
1652882930000|2022-05-18 14:08:50|1072|1070.5|1072|1070.5|1072.3|1070.5|1072|1070.5|18
1652882940000|2022-05-18 14:09:00|1071.8|1070.3|1072|1070.8|1072|1070.8|1071.5|1070.3|6
1652882950000|2022-05-18 14:09:10|1071.8|1070.3|1072.5|1071|1072.5|1071|1071.8|1070.3|5
1652882960000|2022-05-18 14:09:20|1072.3|1070.5|1072.3|1070.8|1072.3|1070.8|1072|1070.5|1
1652882970000|2022-05-18 14:09:30|1072|1070.5|1072.5|1071.3|1072.5|1071.3|1071.8|1070|10
1652882980000|2022-05-18 14:09:40|1072.3|1070.8|1072.5|1070.8|1072.5|1070.8|1072|1070.5|1
1652882990000|2022-05-18 14:09:50|1072.3|1070.5|1071.8|1070.3|1072.3|1070.5|1071.8|1070.3|9
1652883000000|2022-05-18 14:10:00|1072|1070.8|1072|1070.5|1072|1070.8|1071.8|1070.3|4
1652883010000|2022-05-18 14:10:10|1072.5|1071|1072.5|1070.8|1072.5|1071|1072.3|1070.8|4
1652883020000|2022-05-18 14:10:20|1072.3|1071|1072.3|1070.5|1072.5|1071|1072|1070.5|0
1652883030000|2022-05-18 14:10:30|1072|1070.3|1072.8|1071.3|1072.8|1071.3|1071.8|1070|3
1652883040000|2022-05-18 14:10:40|1073|1071.5|1072.8|1071|1073|1071.5|1072.5|1071|1
1652883050000|2022-05-18 14:10:50|1072.5|1071.3|1073.5|1072|1073.8|1072|1072.5|1071.3|5
1652883060000|2022-05-18 14:11:00|1073.8|1072.3|1074|1072.5|1074.3|1072.5|1073.5|1072|42
1652883070000|2022-05-18 14:11:10|1074.3|1072.8|1074.5|1072.8|1074.5|1073.3|1074.3|1072.8|40
1652883080000|2022-05-18 14:11:20|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1073.8|1072|0
1652883090000|2022-05-18 14:11:30|1074|1072.3|1073.8|1072|1074.3|1072.5|1073.8|1072|0
1652883100000|2022-05-18 14:11:40|1073.5|1071.8|1073.5|1071.8|1073.8|1072|1073.5|1071.8|0
1652883110000|2022-05-18 14:11:50|1073.8|1072|1073.8|1072.3|1073.8|1072.3|1073.3|1071.5|2
1652883120000|2022-05-18 14:12:00|1073.5|1072|1073.3|1071.5|1073.8|1072|1073.3|1071.5|0
1652883130000|2022-05-18 14:12:10|1073.8|1071.8|1074|1072.5|1074|1072.5|1073.8|1071.8|1
1652883140000|2022-05-18 14:12:20|1073.8|1072.3|1073.5|1072|1073.8|1072.3|1073.5|1072|0
1652883150000|2022-05-18 14:12:30|1073.8|1071.3|1073.3|1071.5|1073.8|1071.5|1073|1071|1
1652883160000|2022-05-18 14:12:40|1073|1071.3|1073.3|1071.5|1073.3|1071.5|1073|1071.3|0
1652883170000|2022-05-18 14:12:50|1073|1071.3|1073|1071.3|1073.3|1071.8|1072.8|1071.3|12
1652883180000|2022-05-18 14:13:00|1072.8|1070.8|1072.8|1071.3|1072.8|1071.3|1072.3|1070.5|0
1652883190000|2022-05-18 14:13:10|1073|1071.5|1073.8|1072|1073.8|1072.3|1073|1071.5|1
1652883200000|2022-05-18 14:13:20|1074|1072.3|1074.3|1072.5|1074.3|1072.5|1074|1072.3|0
1652883210000|2022-05-18 14:13:30|1074.5|1072.8|1075|1073.3|1075|1073.5|1074.5|1072.8|2
1652883220000|2022-05-18 14:13:40|1074.8|1073|1074.8|1073|1074.8|1073|1074.5|1072.8|0
1652883230000|2022-05-18 14:13:50|1074.5|1072.8|1074.3|1072.5|1074.5|1072.8|1074.3|1072.5|0
1652883240000|2022-05-18 14:14:00|1074|1072|1073.8|1072|1074.3|1072.3|1073.5|1072|24
1652883250000|2022-05-18 14:14:10|1074|1072.3|1073.8|1072.3|1074|1072.3|1073.8|1072.3|1
1652883260000|2022-05-18 14:14:20|1074.3|1072.5|1075.3|1073.5|1075.3|1073.8|1074.3|1072.5|1
1652883270000|2022-05-18 14:14:30|1075|1073.3|1074.3|1072.5|1075.3|1073.3|1074.3|1072.5|7
1652883280000|2022-05-18 14:14:40|1074|1072|1073.8|1072|1074|1072|1073.8|1072|3
1652883300000|2022-05-18 14:15:00|1074|1072.3|1073|1071.8|1074|1072.3|1073|1071.8|3
1652883310000|2022-05-18 14:15:10|1072.8|1071.3|1072.8|1071|1072.8|1071.3|1072.5|1070.8|2
1652883320000|2022-05-18 14:15:20|1073|1071.3|1073|1071.5|1073|1071.5|1073|1071.3|0
1652883330000|2022-05-18 14:15:30|1072.8|1071.3|1072.8|1071|1072.8|1071.3|1072.8|1071|0
1652883340000|2022-05-18 14:15:40|1072.5|1070.8|1072.5|1070.8|1072.8|1071|1072.3|1070.5|0
1652883350000|2022-05-18 14:15:50|1072|1071|1072|1070.5|1072|1071|1072|1070.5|0
1652883360000|2022-05-18 14:16:00|1071.5|1070.3|1071.3|1069.8|1071.5|1070.5|1071.3|1069.8|0
1652883370000|2022-05-18 14:16:10|1071.5|1070|1071.8|1070.3|1071.8|1070.3|1071.5|1070|1
1652883380000|2022-05-18 14:16:20|1072|1070.5|1073.3|1071.5|1073.3|1071.5|1072|1070.5|0
1652883390000|2022-05-18 14:16:30|1073.5|1071.8|1073.8|1072|1073.8|1072.3|1073.3|1071.5|4
1652883400000|2022-05-18 14:16:40|1074|1072.3|1073.5|1071.8|1074|1072.3|1073.3|1071.8|1
1652883410000|2022-05-18 14:16:50|1073.3|1071.5|1074.3|1072.5|1074.3|1072.5|1073.3|1071.5|0
1652883420000|2022-05-18 14:17:00|1074|1072.3|1073.8|1072|1074|1072.3|1073.8|1072|1
1652883430000|2022-05-18 14:17:10|1074|1072.3|1074.3|1072.5|1075|1073.3|1074|1072.3|4
1652883440000|2022-05-18 14:17:20|1074.5|1072.8|1075.3|1073.5|1075.3|1073.5|1074.5|1072.8|0
1652883450000|2022-05-18 14:17:30|1075|1073.8|1075.8|1074.3|1075.8|1074.3|1075|1073.5|0
1652883460000|2022-05-18 14:17:40|1075.5|1074|1075|1073.5|1075.8|1074|1074.8|1073.3|0
1652883470000|2022-05-18 14:17:50|1074.8|1073.3|1074.5|1072.8|1074.8|1073.3|1074.3|1072.5|3
1652883480000|2022-05-18 14:18:00|1074.3|1072.5|1075.3|1073.8|1075.8|1074|1074.3|1072.5|35
1652883490000|2022-05-18 14:18:10|1075.5|1074|1075.3|1073.3|1075.8|1074.3|1075|1073.3|3
1652883500000|2022-05-18 14:18:20|1075|1073.5|1075.8|1074|1075.8|1074.3|1074.8|1073.5|6
1652883510000|2022-05-18 14:18:30|1075.5|1073.8|1075.3|1073.8|1075.5|1073.8|1075|1073.5|1
1652883520000|2022-05-18 14:18:40|1075.5|1073.5|1075.3|1073.5|1075.5|1074|1075.3|1073.5|0
1652883530000|2022-05-18 14:18:50|1075|1073.3|1074.8|1073.3|1075|1073.3|1074.5|1072.8|2
1652883540000|2022-05-18 14:19:00|1075|1073|1074.5|1072.8|1075|1073|1074.5|1072.8|15
1652883550000|2022-05-18 14:19:10|1075|1073.3|1075.3|1073.8|1075.3|1073.8|1075|1073.3|10
1652883560000|2022-05-18 14:19:20|1075.5|1073.5|1075.3|1073.8|1075.8|1074|1075.3|1073.5|1
1652883570000|2022-05-18 14:19:30|1075.5|1073.5|1074.5|1072.8|1075.5|1073.5|1074.5|1072.8|2
1652883580000|2022-05-18 14:19:40|1074.3|1073|1074.5|1072.8|1074.5|1073|1074.3|1072.8|0
1652883590000|2022-05-18 14:19:50|1074.3|1072.5|1074.3|1072.5|1074.5|1072.5|1074.3|1072.5|0
1652883600000|2022-05-18 14:20:00|1074|1072.3|1073.8|1072.3|1074.3|1072.5|1073.8|1072|3
1652883610000|2022-05-18 14:20:10|1074|1072.5|1074|1072.3|1074|1072.5|1073.5|1072.3|2
1652883620000|2022-05-18 14:20:20|1073.8|1072|1074|1072.3|1074|1072.8|1073.8|1072|1
1652883630000|2022-05-18 14:20:30|1073.8|1072|1074|1072.3|1074|1072.3|1073.3|1071.8|3
1652883640000|2022-05-18 14:20:40|1073.8|1072.5|1074|1072.5|1074|1072.5|1073.8|1072.3|9
1652883650000|2022-05-18 14:20:50|1074.5|1073|1074|1072.3|1074.5|1073|1073.8|1072.3|6
1652883660000|2022-05-18 14:21:00|1073.8|1072|1074|1072.3|1074.3|1072.5|1073.8|1072|1
1652883670000|2022-05-18 14:21:10|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1073.5|1072|5
1652883680000|2022-05-18 14:21:20|1074|1072.3|1073.8|1072.3|1074|1072.3|1073.5|1071.8|1
1652883690000|2022-05-18 14:21:30|1073.5|1072|1073.8|1072|1073.8|1072.3|1073.5|1072|1
1652883700000|2022-05-18 14:21:40|1073.5|1072.3|1073.5|1072|1073.5|1072.3|1073.5|1072|2
1652883710000|2022-05-18 14:21:50|1073.8|1072.3|1073.8|1072|1073.8|1072.3|1073.5|1071.8|0
1652883720000|2022-05-18 14:22:00|1074|1072.3|1074.8|1073|1074.8|1073|1074|1072|1
1652883730000|2022-05-18 14:22:10|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.3|1072.5|0
1652883740000|2022-05-18 14:22:20|1074.8|1073|1074.8|1073|1074.8|1073.3|1074.8|1072.8|0
1652883750000|2022-05-18 14:22:30|1075|1073.3|1074.8|1073|1075|1073.3|1074.8|1073|0
1652883760000|2022-05-18 14:22:40|1074.5|1072.8|1074.5|1073|1074.5|1073|1074.5|1072.8|5
1652883770000|2022-05-18 14:22:50|1074.3|1072.8|1074|1072.5|1074.3|1072.8|1073.8|1072.3|137
1652883780000|2022-05-18 14:23:00|1073.8|1072.3|1072|1070.5|1074|1072.3|1072|1070.5|39
1652883790000|2022-05-18 14:23:10|1071.5|1070|1071.3|1069.8|1071.5|1070|1071.3|1069.8|5
1652883800000|2022-05-18 14:23:20|1071|1070|1071.5|1069.8|1071.5|1070|1071|1069.8|17
1652883810000|2022-05-18 14:23:30|1071.3|1070|1071|1069.8|1071.5|1070|1071|1069.8|13
1652883820000|2022-05-18 14:23:40|1071.3||1071||1071.3||1071||16
1652883830000|2022-05-18 14:23:50|1070.8|1069.5|1070|1068.3|1071|1069.5|1070|1068.3|91
1652883840000|2022-05-18 14:24:00|1069.8|1068.5|1069.8|1068.3|1070|1068.5|1069.5|1068|4
1652883850000|2022-05-18 14:24:10|1070|1068.5|1070|1068.3|1070|1068.5|1069.8|1068.3|1
1652883860000|2022-05-18 14:24:20|1069.8|1068.5|1070|1068.3|1070|1068.5|1069.8|1068.3|2
1652883870000|2022-05-18 14:24:30|1069.8|1068.8|1070.3|1068.5|1070.5|1068.8|1069.8|1068.5|2
1652883880000|2022-05-18 14:24:40|1070.5|1068.8|1069.8|1068.3|1070.5|1068.8|1069|1067.5|20
1652883890000|2022-05-18 14:24:50|1069.5|1068|1069.5|1068|1069.8|1068.3|1069.5|1068|1
1652883900000|2022-05-18 14:25:00|1069.3|1067.8|1069.5|1068.3|1069.8|1068.3|1069|1067.5|4
1652883910000|2022-05-18 14:25:10|1069.8|1068|1069.8|1068|1069.8|1068|1069.5|1068|2
1652883920000|2022-05-18 14:25:20|1069.5||1069.8||1069.8||1069.5||0
1652883930000|2022-05-18 14:25:30|1069.5|1066.5|1067.5|1066|1069.5|1066.5|1067.5|1066|76
1652883940000|2022-05-18 14:25:40|1068|1066.3|1067.8|1066|1068.5|1066.8|1067.8|1066|6
1652883950000|2022-05-18 14:25:50||1066.3||1066||1066.3||1066|0
1652883960000|2022-05-18 14:26:00|1067.5|1066.3|1069.8|1068|1069.8|1068|1067.5|1066|14
1652883970000|2022-05-18 14:26:10|1070|1068.3|1069.3|1067.5|1070.3|1068.8|1069.3|1067.5|10
1652883980000|2022-05-18 14:26:20|1069.5|1067.3|1069.5|1067.8|1069.5|1067.8|1069.5|1067.3|0
1652883990000|2022-05-18 14:26:30|1069.3|1067.5|1069.8|1068|1070|1068.3|1069.3|1067.5|2
1652884000000|2022-05-18 14:26:40|1069.5|1067.8|1069.5|1067.5|1069.5|1067.8|1069|1067.5|1
1652884010000|2022-05-18 14:26:50|1069.3|1067.8|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|26
1652884020000|2022-05-18 14:27:00|1069.8|1068|1069.8|1068|1069.8|1068|1069.5|1068|1
1652884030000|2022-05-18 14:27:10|1070|1068.3|1070|1068.3|1070|1068.3|1070|1068.3|0
1652884040000|2022-05-18 14:27:20|1070.3|1069|1070.3|1068.8|1070.3|1069|1070|1068.5|25
1652884050000|2022-05-18 14:27:30|1070|1068.5|1069.8|1068|1070|1068.5|1069.8|1068|1
1652884060000|2022-05-18 14:27:40|1069.5|1067.8|1070.5|1069|1071|1069.3|1069.5|1067.8|56
1652884070000|2022-05-18 14:27:50|1070.8|1069.3|1071|1069.5|1071|1069.5|1070.5|1069.3|18
1652884080000|2022-05-18 14:28:00|1070.8|1069.3|1069.8|1067.3|1070.8|1069.3|1069.8|1067.3|4
1652884100000|2022-05-18 14:28:20|1069.5|1067.5|1069.5|1066.8|1069.5|1067.5|1069.5|1066.8|1
1652884110000|2022-05-18 14:28:30||1066.5||1067.5||1067.5||1066.5|0
1652884120000|2022-05-18 14:28:40||1067.8||1067.3||1067.8||1067.3|6
1652884130000|2022-05-18 14:28:50||1067.5||1067.8||1067.8||1067.5|13
1652884140000|2022-05-18 14:29:00|1069.8|1068.3|1071|1069|1071|1069|1069.8|1068.3|21
1652884150000|2022-05-18 14:29:10|1070.8|1069.5|1070.5|1069|1070.8|1069.5|1070.5|1069|25
1652884160000|2022-05-18 14:29:20|1070.8|1069.5|1071.3|1068.5|1071.3|1069.5|1070.8|1068.5|4
1652884170000|2022-05-18 14:29:30||1068.8||1069||1069||1068.8|5
1652884180000|2022-05-18 14:29:40||1069.3||1068.5||1069.3||1068.5|5
1652884200000|2022-05-18 14:30:00|1072.3|1070.8|1072.8|1068.5|1072.8|1070.8|1072.3|1068.5|11
1652884210000|2022-05-18 14:30:10|1072.3|1068.8|1075.3|1072.3|1075.3|1072.3|1072.3|1068.8|37
1652884220000|2022-05-18 14:30:20|1075.5|1070|1075|1072|1075.5|1072|1075|1070|0
1652884230000|2022-05-18 14:30:30|1075.3|1072.3|1075|1073|1076|1074|1074.5|1072|11
1652884240000|2022-05-18 14:30:40|1075.8|1072.8|1072.5|1070.8|1075.8|1074|1072.3|1070.5|79
1652884250000|2022-05-18 14:30:50|1073|1070.5|1074|1072.3|1074.5|1072.8|1073|1070.5|2
1652884260000|2022-05-18 14:31:00|1073.8|1072|1073|1071|1074|1072|1072|1070.3|8
1652884270000|2022-05-18 14:31:10|1073.8|1071.8|1071.8|1069.8|1073.8|1071.8|1071.5|1069.5|5
1652884280000|2022-05-18 14:31:20|1071.5|1069.5|1069.8|1068|1071.8|1069.8|1069.5|1067.8|11
1652884290000|2022-05-18 14:31:30|1069.5|1067.3|1069.5|1067.8|1069.8|1068|1069|1067|28
1652884300000|2022-05-18 14:31:40|1069|1067.3|1068.8|1067|1069.3|1067.5|1068.3|1066.5|37
1652884310000|2022-05-18 14:31:50|1068|1066.5|1069|1067.3|1069|1067.3|1068|1066.5|12
1652884320000|2022-05-18 14:32:00|1068.3|1066.3|1066.8|1065|1068.3|1066.5|1066.8|1065|0
1652884330000|2022-05-18 14:32:10|1067|1065.3|1066.8|1065|1067.5|1066|1066.3|1064.8|16
1652884340000|2022-05-18 14:32:20|1067.3|1064.8|1067|1065|1067.5|1065.8|1067|1064.8|15
1652884350000|2022-05-18 14:32:30|1067.3|1065.3|1066.5|1065|1067.3|1065.3|1066.3|1064.8|37
1652884360000|2022-05-18 14:32:40|1067|1065.3|1068.5|1066.5|1068.5|1066.8|1067|1065.3|5
1652884370000|2022-05-18 14:32:50|1068.3|1066.8|1069.5|1067.8|1069.5|1067.8|1068.3|1066.5|37
1652884380000|2022-05-18 14:33:00|1069.8|1068|1070|1068.3|1070.3|1068.5|1069.3|1067.3|2
1652884390000|2022-05-18 14:33:10|1069.8|1068.5|1070.3|1068.5|1071.3|1069.5|1069.8|1068.3|3
1652884400000|2022-05-18 14:33:20|1070.5|1068.8|1070.5|1068.5|1070.5|1068.8|1070.3|1068.3|4
1652884410000|2022-05-18 14:33:30|1070.3|1068.3|1068.3|1066.5|1070.5|1068.3|1068.3|1066.5|1
1652884420000|2022-05-18 14:33:40|1068.5|1066.3|1068.3|1066.5|1068.5|1066.5|1068|1066|1
1652884430000|2022-05-18 14:33:50|1068|1066.8|1068.3|1066.5|1068.3|1066.8|1067.3|1065.5|11
1652884440000|2022-05-18 14:34:00|1067.8|1066.3|1069|1067.3|1069.3|1067.5|1067.8|1066|6
1652884450000|2022-05-18 14:34:10|1068.8|1067|1068.8|1067|1068.8|1067|1068.3|1066.5|0
1652884460000|2022-05-18 14:34:20|1069.3|1067.3|1069|1067.3|1069.3|1067.5|1069|1067|0
1652884470000|2022-05-18 14:34:30||1067||1067.3||1067.3||1067|5
1652884480000|2022-05-18 14:34:40|1068.8|1067.5|1068.8|1067|1069.5|1067.8|1068.8|1067|2
1652884490000|2022-05-18 14:34:50|1069.3|1067.3|1069.3|1067.5|1069.8|1067.8|1069.3|1067.3|0
1652884500000|2022-05-18 14:35:00|1069.5|1067.3|1066.8|1065|1069.5|1067.5|1066.5|1064.8|47
1652884510000|2022-05-18 14:35:10|1066.5|1064.8|1066.3|1064.5|1066.8|1065|1065.3|1063.5|27
1652884520000|2022-05-18 14:35:20|1066||1066||1066.3||1065.8||0
1652884530000|2022-05-18 14:35:30|1065.5|1064|1064.5|1063|1065.8|1064|1064.5|1062.8|18
1652884540000|2022-05-18 14:35:40|1064.8|1062.8|1065.8|1064|1065.8|1064|1064.5|1062.8|5
1652884550000|2022-05-18 14:35:50|1065.5|1063.8|1065.3|1063.3|1065.5|1063.8|1065|1063.3|10
1652884560000|2022-05-18 14:36:00|1065|1062.8|1064.5|1062.8|1065|1063|1064.3|1062.8|6
1652884570000|2022-05-18 14:36:10|1064|1063|1063|1061.3|1064.5|1063|1063|1061.3|29
1652884580000|2022-05-18 14:36:20|1063.3|1061.5|1064.3|1062.3|1064.3|1062.5|1063|1061.3|28
1652884590000|2022-05-18 14:36:30|1063.5|1062.5|1063.5|1061.8|1064.3|1062.5|1063.3|1061.5|31
1652884600000|2022-05-18 14:36:40|1063.3|1061.5|1063.5|1062|1063.8|1062|1063.3|1061.5|15
1652884610000|2022-05-18 14:36:50|1062.3|1061.8|1061.5|1059.8|1062.5|1061.8|1061.3|1059.5|25
1652884620000|2022-05-18 14:37:00|1061.8|1059.5|1061.3|1059.8|1061.8|1059.8|1061|1059.5|59
1652884630000|2022-05-18 14:37:10|1061.5|1060|1061.5|1059.8|1062.5|1060.8|1061.3|1059.5|57
1652884640000|2022-05-18 14:37:20|1061.3|1059.5|1060.5|1059|1061.5|1059.8|1060|1058.5|12
1652884650000|2022-05-18 14:37:30|1060|1058.5|1060|1058.3|1060.5|1059|1059.8|1058.3|27
1652884660000|2022-05-18 14:37:40|1059.3|1058.5|1059|1057.3|1059.5|1058.5|1058|1056.3|45
1652884670000|2022-05-18 14:37:50|1059.5|1058|1058.5|1057|1059.5|1058|1058.3|1056.5|8
1652884680000|2022-05-18 14:38:00|1058.8|1056.8|1058.8|1057|1059.8|1058|1058.3|1056.5|57
1652884690000|2022-05-18 14:38:10|1059.3|1057.3|1059.5|1057.8|1059.5|1058|1059|1057.3|8
1652884700000|2022-05-18 14:38:20|1059.8|1058|1061.3|1059.5|1061.3|1059.5|1059.5|1057.8|18
1652884710000|2022-05-18 14:38:30|1061.5|1059.8|1061.8|1060.3|1062.5|1060.8|1061.5|1059.8|19
1652884720000|2022-05-18 14:38:40|1062|1060.8|1062.5|1060.8|1062.8|1061|1061.8|1060.5|12
1652884730000|2022-05-18 14:38:50|1062.3|1060.5|1063.3|1061.5|1063.3|1061.5|1061.3|1059.5|9
1652884740000|2022-05-18 14:39:00|1063|1061.3|1062|1060.3|1063.3|1061.5|1062|1060.3|5
1652884750000|2022-05-18 14:39:10|1062.3|1060.5|1062.3|1060.5|1062.5|1061|1062|1060.3|3
1652884760000|2022-05-18 14:39:20|1062|1060.3|1061.8|1060.3|1062|1060.5|1061.3|1060|5
1652884770000|2022-05-18 14:39:30|1061.5|1060|1061.3|1059.5|1061.5|1060|1061|1059.3|6
1652884780000|2022-05-18 14:39:40|1061|1059.3|1062.3|1060.5|1062.3|1060.5|1061|1059.3|21
1652884790000|2022-05-18 14:39:50|1062|1060.3|1064|1062|1064|1062|1061.8|1060.3|22
1652884800000|2022-05-18 14:40:00|1063.3|1061.8|1064.3|1062.5|1064.3|1062.8|1063.3|1061.3|5
1652884810000|2022-05-18 14:40:10|1062.8|1061.3|1063|1061|1063.5|1061.8|1062.5|1061|21
1652884820000|2022-05-18 14:40:20|1062.8|1061.3|1063|1061.3|1063.3|1061.3|1062.5|1060.8|1
1652884830000|2022-05-18 14:40:30|1063.3|1061.5|1064.3|1062.3|1064.3|1062.3|1063|1061.5|0
1652884840000|2022-05-18 14:40:40|1064|1062.5|1065|1063.3|1065.5|1063.8|1063.8|1062|6
1652884850000|2022-05-18 14:40:50|1064.8|1063|1065|1063.3|1065|1063.3|1064.3|1062.5|11
1652884860000|2022-05-18 14:41:00|1064.8|1063.5|1064.3|1062.8|1066.3|1064.3|1064.3|1062.5|28
1652884870000|2022-05-18 14:41:10|1064.5|1062.5|1063.3|1061.3|1064.5|1062.8|1063.3|1061.3|17
1652884880000|2022-05-18 14:41:20|1063|1061|1062.8|1061|1063|1061.5|1062.3|1060.5|5
1652884890000|2022-05-18 14:41:30|1063|1061.3|1063|1061.3|1063|1061.5|1062.8|1061|0
1652884900000|2022-05-18 14:41:40|1063.3|1061.8|1064.8|1062.8|1064.8|1063|1063.3|1061.5|12
1652884910000|2022-05-18 14:41:50|1064.3|1063|1065.3|1063.8|1065.8|1063.8|1064.3|1063|5
1652884920000|2022-05-18 14:42:00|1065|1063.3|1064|1062.3|1065.3|1063.3|1064|1062.3|4
1652884930000|2022-05-18 14:42:10|1064.3|1062.5|1064.5|1062.5|1065|1063.3|1064|1062.5|11
1652884940000|2022-05-18 14:42:20|1064.8|1062.8|1064|1062.3|1064.8|1062.8|1063.8|1062|5
1652884950000|2022-05-18 14:42:30|1064.3|1062.5|1064.5|1062.5|1065.3|1063.8|1064.3|1062.5|5
1652884960000|2022-05-18 14:42:40|1064.8|1062.8|1063.5|1061.8|1064.8|1062.8|1063.5|1061.8|6
1652884970000|2022-05-18 14:42:50|1064|1062|1064|1062.5|1064|1062.5|1064|1061.5|3
1652884980000|2022-05-18 14:43:00|1064.5|1062.8|1063.3|1061.5|1064.8|1062.8|1063.3|1061.5|4
1652884990000|2022-05-18 14:43:10|1063.5|1061.8|1063.5|1062.3|1063.5|1062.3|1063.3|1061.5|1
1652885000000|2022-05-18 14:43:20|1063.8|1062|1064.3|1062.3|1064.8|1063|1063.8|1062|35
1652885010000|2022-05-18 14:43:30|1064|1062|1064.3|1062.3|1064.5|1062.8|1063.5|1061.8|0
1652885020000|2022-05-18 14:43:40|1064.5|1062.8|1063.8|1062.3|1064.5|1062.8|1063.8|1062.3|0
1652885030000|2022-05-18 14:43:50|1063.3|1061.8|1064|1062.3|1064.3|1062.3|1063.3|1061.5|6
1652885040000|2022-05-18 14:44:00|1063.8|1062|1062.8|1061|1064|1062.3|1062.8|1061|6
1652885050000|2022-05-18 14:44:10|1062.5|1061.3|1062.8|1060.8|1063.3|1061.3|1062.5|1060.8|4
1652885060000|2022-05-18 14:44:20|1062.5|1061.3|1062.8|1061|1062.8|1061.3|1062.3|1060.8|7
1652885070000|2022-05-18 14:44:30|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.5|1060.8|2
1652885080000|2022-05-18 14:44:40|1062|1060.8|1062|1060.3|1062.3|1060.8|1061.8|1060|4
1652885090000|2022-05-18 14:44:50|1061.8|1059.8|1061.3|1059.5|1061.8|1060|1061.3|1059.5|2
1652885100000|2022-05-18 14:45:00|1061.5|1059.8|1061.5|1059.8|1061.8|1060|1061.3|1059.5|0
1652885110000|2022-05-18 14:45:10|1061.8|1060|1061.8|1059.8|1061.8|1060|1061.5|1059.8|0
1652885120000|2022-05-18 14:45:20|1061.5|1060|1061.8|1060|1061.8|1060|1061.5|1060|1
1652885130000|2022-05-18 14:45:30|1062.3|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|15
1652885140000|2022-05-18 14:45:40|1062.8|1060.8|1063.3|1061.8|1063.3|1061.8|1062.8|1060.5|4
1652885150000|2022-05-18 14:45:50|1063.8|1061.5|1065|1063|1065|1063.3|1063.8|1061.5|5
1652885160000|2022-05-18 14:46:00|1064.8|1062.8|1064.8|1063|1064.8|1063|1063.8|1062|7
1652885170000|2022-05-18 14:46:10|1065|1063.3|1065.3|1063.5|1065.3|1063.8|1064.8|1063.3|5
1652885180000|2022-05-18 14:46:20|1065|1063.8|1064.8|1063|1065.5|1063.8|1064.8|1063|2
1652885190000|2022-05-18 14:46:30|1064.5|1062.8|1065|1063.5|1065.3|1063.5|1064.5|1062.8|4
1652885200000|2022-05-18 14:46:40|1065.3|1063.3|1065.5|1063.8|1065.5|1063.8|1065.3|1063.3|1
1652885210000|2022-05-18 14:46:50|1065.3||1065||1065.5||1065||0
1652885220000|2022-05-18 14:47:00|1064.8|1063.5|1063.5|1061.8|1064.8|1063.5|1063.5|1061.8|7
1652885230000|2022-05-18 14:47:10|1063|1061.5|1063.3|1061.5|1063.5|1061.5|1062.8|1061.3|3
1652885240000|2022-05-18 14:47:20|1063|1061.3|1063.5|1061.8|1063.8|1061.8|1063|1061.3|22
1652885250000|2022-05-18 14:47:30|1063.3|1061.5|1063.3|1061.3|1063.5|1061.8|1063|1061.3|3
1652885260000|2022-05-18 14:47:40|1063|1061|1061.8|1060.3|1063|1061|1061.8|1060.3|1
1652885270000|2022-05-18 14:47:50|1062|1060.5|1062.8|1061|1063|1061.3|1061.8|1060.5|2
1652885280000|2022-05-18 14:48:00|1062.5|1060.8|1062.3|1060.5|1063|1061.3|1062.3|1060.5|3
1652885290000|2022-05-18 14:48:10|1062|1060.3|1062.5|1060.8|1062.5|1060.8|1062|1060.3|0
1652885300000|2022-05-18 14:48:20|1063|1061|1062.3|1060.5|1063|1061.3|1062.3|1060.5|4
1652885310000|2022-05-18 14:48:30|1062.5|1060.8|1060.8|1059|1062.8|1061|1060.8|1059|33
1652885320000|2022-05-18 14:48:40|1061|1059.3|1060.8|1059|1061|1059.3|1060.8|1059|4
1652885330000|2022-05-18 14:48:50|1060.5|1058.8|1060|1058.5|1060.8|1059|1060|1058.5|1
1652885340000|2022-05-18 14:49:00|1059.8|1058.3|1061.8|1060|1061.8|1060|1059.8|1058.3|11
1652885350000|2022-05-18 14:49:10|1061.5|1059.8|1060.8|1058.8|1061.5|1059.8|1060.3|1058.8|0
1652885360000|2022-05-18 14:49:20|1061|1059|1060.8|1059|1061|1059.3|1060.5|1058.8|3
1652885370000|2022-05-18 14:49:30|1060.5|1058.8|1058.3|1056.8|1060.8|1059|1058.3|1056.8|16
1652885380000|2022-05-18 14:49:40|1058|1056.5|1058.5|1056.8|1058.5|1056.8|1056.8|1055.3|5
1652885390000|2022-05-18 14:49:50|1058.3|1056.5|1058.5|1056.5|1058.8|1057|1057.5|1056|9
1652885400000|2022-05-18 14:50:00|1058.3|1056.8|1057.3|1055.3|1058.3|1056.8|1057.3|1055.3|20
1652885410000|2022-05-18 14:50:10|1057.8|1055.5|1056.5|1054.8|1057.8|1055.8|1056.3|1054.8|38
1652885420000|2022-05-18 14:50:20|1055.3|1055|1054.8|1053.3|1055.3|1055|1054.8|1053|30
1652885430000|2022-05-18 14:50:30|1055|1053|1055.5|1053.8|1055.8|1054|1054.5|1052.8|14
1652885440000|2022-05-18 14:50:40|1055.3|1053.3|1055.8|1053.8|1056|1054.5|1055|1053.3|50
1652885450000|2022-05-18 14:50:50|1055.5|1054|1056.3|1054.5|1056.3|1054.5|1055.5|1053.8|24
1652885460000|2022-05-18 14:51:00|1056.5|1054.8|1056.5|1054.8|1056.8|1054.8|1055.8|1053.8|9
1652885470000|2022-05-18 14:51:10|1056.3|1054.5|1056.5|1055|1057.3|1055.5|1056|1054|85
1652885480000|2022-05-18 14:51:20|1057|1054.8|1058|1056.3|1058|1056.3|1057|1054.8|23
1652885490000|2022-05-18 14:51:30|1057.8|1056|1058|1056.3|1058|1056.3|1057.8|1055.8|5
1652885500000|2022-05-18 14:51:40|1057.8|1056.5|1057.8|1056|1057.8|1056.5|1057.8|1056|3
1652885510000|2022-05-18 14:51:50|1057.5|1055.8|1058|1056|1058|1056|1057.3|1055.8|5
1652885520000|2022-05-18 14:52:00|1058.3|1056.3|1057.3|1055.5|1058.3|1056.8|1057.3|1055.5|13
1652885530000|2022-05-18 14:52:10|1057|1055.3|1057.3|1055.3|1057.5|1055.5|1056.8|1055|1
1652885540000|2022-05-18 14:52:20|1057|1055.5|1057|1055.3|1057|1055.8|1057|1055.3|2
1652885550000|2022-05-18 14:52:30|1056.8|1055.5|1057|1055.5|1057|1055.5|1056.8|1054.8|2
1652885560000|2022-05-18 14:52:40|1056.8|1055|1056|1054.5|1057|1055.5|1056|1054.3|24
1652885570000|2022-05-18 14:52:50|1056.3|1054.3|1057|1055.3|1057.3|1055.5|1056.3|1054.3|16
1652885580000|2022-05-18 14:53:00|1057.5|1055.5|1058.8|1057|1059|1057|1057.3|1055.5|12
1652885590000|2022-05-18 14:53:10|1059.3|1057.3|1058.8|1057|1059.3|1057.3|1058.5|1056.8|3
1652885600000|2022-05-18 14:53:20|1058.3|1056.5|1058.8|1057|1058.8|1057|1058|1056.5|5
1652885610000|2022-05-18 14:53:30|1059|1057.3|1059.8|1058.3|1060|1058.3|1059|1057.3|8
1652885620000|2022-05-18 14:53:40|1060.3|1058.5|1059.8|1058|1060.3|1058.8|1059.3|1057.8|32
1652885630000|2022-05-18 14:53:50|1059.5|1057.8|1058.5|1056.8|1059.5|1057.8|1058.5|1056.8|14
1652885640000|2022-05-18 14:54:00|1058.3|1056.5|1058.8|1057|1058.8|1057|1057.5|1056|12
1652885650000|2022-05-18 14:54:10|1059|1057.3|1060|1058.3|1060|1058.3|1059|1057.3|7
1652885660000|2022-05-18 14:54:20|1059.8|1058|1058.8|1057|1059.8|1058|1058.5|1057|1
1652885670000|2022-05-18 14:54:30|1058.5|1057.3|1058.8|1057|1058.8|1057.3|1058.3|1056.5|4
1652885680000|2022-05-18 14:54:40|1058.5|1056.8|1058.8|1057|1058.8|1057|1058|1056.3|3
1652885690000|2022-05-18 14:54:50|1058.5|1056.8|1059|1057.3|1059.5|1057.5|1058.5|1056.8|1
1652885700000|2022-05-18 14:55:00|1058.8|1056.8|1059.5|1057.8|1059.8|1057.8|1058.5|1056.8|7
1652885710000|2022-05-18 14:55:10|1059.3|1057.5|1059.8|1058|1060|1058.5|1059.3|1057.5|0
1652885720000|2022-05-18 14:55:20|1060|1058.5|1059.8|1058.5|1060|1058.5|1059.8|1058.5|1
1652885730000|2022-05-18 14:55:30|1059.5|1057.8|1060|1058.3|1060|1058.3|1059.5|1057.8|7
1652885740000|2022-05-18 14:55:40|1059.8|1058|1059.8|1058.3|1060.8|1059|1059.8|1058|1
1652885750000|2022-05-18 14:55:50|1060.3|1058.5|1059.3|1057.5|1060.3|1058.8|1059.3|1057.5|38
1652885760000|2022-05-18 14:56:00|1059.5|1057.8|1060|1058.3|1060|1058.3|1059.5|1057.5|12
1652885770000|2022-05-18 14:56:10|1060.8|1059|1060.5|1058.8|1061.3|1059.5|1060.3|1058.5|13
1652885780000|2022-05-18 14:56:20|1060.3|1058.5|1060|1058.3|1060.5|1058.8|1059.8|1058|7
1652885790000|2022-05-18 14:56:30|1059.5|1057.8|1060|1058|1060|1058.3|1059.3|1057.5|18
1652885800000|2022-05-18 14:56:40|1060.3|1058.3|1060.3|1058.3|1060.3|1058.5|1060|1058|0
1652885810000|2022-05-18 14:56:50|1060|1058.5|1059.5|1058|1060|1058.5|1059.5|1057.8|2
1652885820000|2022-05-18 14:57:00|1060|1057.8|1061|1059.3|1061|1059.3|1059.8|1057.8|14
1652885830000|2022-05-18 14:57:10|1061.3|1059.5|1060.5|1059|1061.3|1059.5|1060.5|1058.5|3
1652885840000|2022-05-18 14:57:20|1061|1058.8|1061|1059.3|1061.8|1059.8|1061|1058.8|4
1652885850000|2022-05-18 14:57:30|1060.8|1059|1060.5|1059|1060.8|1059|1060.5|1059|0
1652885860000|2022-05-18 14:57:40|1061|1059.3|1061.3|1059.5|1061.3|1059.5|1061|1059.3|7
1652885870000|2022-05-18 14:57:50|1061.5|1059.8|1061|1059.5|1061.5|1059.8|1061|1059.5|8
1652885880000|2022-05-18 14:58:00|1061.3|1059.3|1060.8|1059|1061.3|1059.5|1060.3|1058.8|6
1652885890000|2022-05-18 14:58:10|1060.5|1058.8|1060.5|1059|1060.8|1059|1060.5|1058.8|6
1652885900000|2022-05-18 14:58:20|1060.3|1058.8|1060|1058.3|1060.5|1058.8|1059.3|1058|64
1652885910000|2022-05-18 14:58:30|1059.8|1058|1060.3|1058.5|1060.3|1058.5|1059.5|1058|7
1652885920000|2022-05-18 14:58:40|1060.5|1058.8|1060|1058.5|1060.5|1058.8|1060|1058.5|2
1652885930000|2022-05-18 14:58:50|1060.3|1058.3|1060|1058.5|1060.3|1058.8|1059.8|1058.3|26
1652885940000|2022-05-18 14:59:00|1060.3|1058.8|1059.8|1058|1060.5|1059|1059.8|1058|35
1652885950000|2022-05-18 14:59:10|1059.5|1057.8|1059.8|1058|1059.8|1058|1059.5|1057.8|0
1652885960000|2022-05-18 14:59:20|1059.5|1057.8|1059.5|1057.8|1059.8|1058|1059.5|1057.8|2
1652885970000|2022-05-18 14:59:30|1059.8|1058|1059.3|1057.8|1059.8|1058|1059.3|1057.5|8
1652885980000|2022-05-18 14:59:40|1059|1057.5|1058.5|1057.3|1059|1057.8|1058.5|1057.3|7
1652885990000|2022-05-18 14:59:50|1059|1057.5|1057.3|1055.5|1059.5|1057.8|1057|1055.3|28
1652886000000|2022-05-18 15:00:00|1057|1055.3|1057.5|1056|1058|1056.3|1056.3|1055|12
1652886010000|2022-05-18 15:00:10|1057.3|1055.8|1057.5|1056|1057.8|1056|1057.3|1055.8|4
1652886020000|2022-05-18 15:00:20|1058|1056.3|1058.5|1057|1058.5|1057|1058|1056.3|4
1652886030000|2022-05-18 15:00:30|1059|1057.3|1058.5|1056.8|1059.8|1058|1058.5|1056.8|3
1652886040000|2022-05-18 15:00:40|1058.3|1056.3|1058|1056.3|1058.3|1056.5|1057.8|1056|1
1652886050000|2022-05-18 15:00:50|1058.3|1056.5|1058|1056.3|1058.3|1056.5|1057.8|1056.3|2
1652886060000|2022-05-18 15:01:00|1057.5|1056|1057.5|1055.8|1057.8|1056|1057.3|1055.5|12
1652886070000|2022-05-18 15:01:10|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|1056.8|1055.3|0
1652886080000|2022-05-18 15:01:20|1057|1055.3|1057.5|1055.8|1058.3|1056.5|1057|1055.3|5
1652886090000|2022-05-18 15:01:30|1057.8|1056|1057.8|1056|1057.8|1056|1057.3|1055.5|9
1652886100000|2022-05-18 15:01:40|1058.3|1056.3|1057.5|1055.8|1058.3|1056.3|1057.5|1055.8|20
1652886110000|2022-05-18 15:01:50|1057.3|1056|1058|1056.5|1058.5|1056.8|1057.3|1055.8|31
1652886120000|2022-05-18 15:02:00|1058.3|1056.8|1060|1058.3|1060|1058.3|1058.3|1056.8|36
1652886130000|2022-05-18 15:02:10|1059.8|1058.5|1060.5|1059|1060.5|1059|1059.8|1058.3|7
1652886140000|2022-05-18 15:02:20|1059.8|1058.3|1059.5|1057.8|1060.3|1058.5|1059|1057.5|31
1652886150000|2022-05-18 15:02:30|1059.3|1058|1058.5|1057|1059.8|1058|1058.5|1057|19
1652886160000|2022-05-18 15:02:40|1058.3|1056.8|1059.3|1057.5|1059.8|1058|1058.3|1056.8|14
1652886170000|2022-05-18 15:02:50|1059.5|1057.8|1059.3|1057.5|1059.5|1057.8|1059.3|1057.5|0
1652886180000|2022-05-18 15:03:00|1059.5|1057.8|1059|1057.5|1059.5|1057.8|1058.8|1057|4
1652886190000|2022-05-18 15:03:10|1058.8|1057|1057.3|1055.5|1058.8|1057|1057|1055.3|13
1652886200000|2022-05-18 15:03:20|1057|1055.3|1057|1055.3|1057|1055.3|1056.3|1054.5|5
1652886210000|2022-05-18 15:03:30|1056.8|1055.8|1057.8|1055.8|1057.8|1056|1056.8|1055.5|15
1652886220000|2022-05-18 15:03:40|1057.5|1056|1056.8|1055|1057.8|1056|1056.8|1055|1
1652886230000|2022-05-18 15:03:50|1057|1055.3|1057.3|1055.5|1057.3|1055.5|1056.8|1055.3|1
1652886240000|2022-05-18 15:04:00|1057.5|1055.8|1056.3|1054.5|1057.8|1056.3|1056|1054.5|16
1652886250000|2022-05-18 15:04:10|1056|1055|1056.3|1054.5|1056.8|1055|1056|1054.5|50
1652886260000|2022-05-18 15:04:20|1056||1055.8||1056.3||1055.8||39
1652886270000|2022-05-18 15:04:30|1056|1053.8|1054.3|1052.8|1056|1054|1053.8|1052|71
1652886280000|2022-05-18 15:04:40|1054.5|1053|1055|1053|1055|1053.3|1054.3|1052.5|21
1652886290000|2022-05-18 15:04:50|1054.8|1052.8|1054.3|1052.3|1054.8|1052.8|1054.3|1052.3|0
1652886300000|2022-05-18 15:05:00|1054|1052.5|1055|1053.5|1055.3|1053.5|1054|1052.3|23
1652886310000|2022-05-18 15:05:10|1054.5|1053|1055.3|1053.3|1055.3|1053.5|1054|1052.3|45
1652886320000|2022-05-18 15:05:20|1055.8|1053.5|1055|1053.5|1055.8|1054|1055|1053.3|1
1652886330000|2022-05-18 15:05:30|1055.5|1053.8|1056|1054.5|1056.3|1054.5|1055.5|1053.8|15
1652886340000|2022-05-18 15:05:40|1055.8|1054.3|1056.5|1054.8|1057.3|1055.5|1055.8|1054.3|6
1652886350000|2022-05-18 15:05:50|1056.3|1054.5|1056.5|1054.5|1056.5|1054.5|1055.8|1054|6
1652886360000|2022-05-18 15:06:00|1056.3|1054.3|1055|1053|1056.3|1054.3|1054.5|1052.8|14
1652886370000|2022-05-18 15:06:10|1054.5|1052.8|1054.8|1053|1054.8|1053|1054.3|1052.5|17
1652886380000|2022-05-18 15:06:20|1054.5|1052.8|1055.5|1053.8|1055.8|1054|1054.5|1052.8|2
1652886390000|2022-05-18 15:06:30|1055.3|1053.5|1054.5|1053|1055.3|1053.5|1054.5|1053|0
1652886400000|2022-05-18 15:06:40|1054.3|1052.8|1054.5|1052.8|1055|1053|1054.3|1052.5|0
1652886410000|2022-05-18 15:06:50|1054.8|1053|1055.8|1054|1055.8|1054|1054.8|1053|23
1652886420000|2022-05-18 15:07:00|1056|1054.3|1057|1055.3|1057|1055.3|1055.3|1053.5|17
1652886430000|2022-05-18 15:07:10|1056.8|1055|1055.8|1054.3|1057|1055.3|1055.8|1054.3|8
1652886440000|2022-05-18 15:07:20|1055.5|1054|1055.3|1053.5|1055.8|1054|1055.3|1053.5|0
1652886450000|2022-05-18 15:07:30|1055.5|1053.8|1056.3|1054.5|1056.5|1054.8|1055.5|1053.8|4
1652886460000|2022-05-18 15:07:40|1055.3|1053.5|1056.5|1054.8|1056.8|1054.8|1055.3|1053.5|35
1652886470000|2022-05-18 15:07:50|1056.8|1055|1056.3|1054.8|1057|1055.3|1055.8|1054.3|4
1652886480000|2022-05-18 15:08:00|1056.8|1054.5|1057.3|1055.5|1057.3|1055.8|1056.8|1054.5|15
1652886490000|2022-05-18 15:08:10|1057|1055.3|1056.3|1054.5|1057|1055.3|1055.8|1054|11
1652886500000|2022-05-18 15:08:20|1056|1055|1056.5|1054.8|1056.5|1055|1056|1054.3|15
1652886510000|2022-05-18 15:08:30|1056.8|1055.3|1056.3|1054.5|1057.3|1055.5|1056|1054.3|29
1652886520000|2022-05-18 15:08:40|1056|1054.3|1056.3|1054.5|1056.3|1054.8|1056|1054.3|27
1652886530000|2022-05-18 15:08:50|1056|1054.3|1056.5|1055|1056.5|1055|1055.8|1054.3|7
1652886540000|2022-05-18 15:09:00|1057|1055.3|1057|1055.3|1057.3|1055.5|1056.8|1055|1
1652886550000|2022-05-18 15:09:10|1056.8|1055|1056.5|1055|1057|1055|1056|1054.5|3
1652886560000|2022-05-18 15:09:20|1056.3|1054.8|1056.3|1054.5|1056.5|1054.8|1055.8|1054.3|1
1652886570000|2022-05-18 15:09:30|1056.5|1054.8|1056.5|1054.8|1056.8|1055|1056.3|1054.5|2
1652886580000|2022-05-18 15:09:40|1056.3|1054.5|1056|1054.3|1056.3|1054.5|1055.8|1054.3|0
1652886590000|2022-05-18 15:09:50|1055.8|1054.5|1055.3|1053.8|1056.3|1054.5|1055.3|1053.8|8
1652886600000|2022-05-18 15:10:00|1055|1053.5|1054.8|1053.3|1055|1053.8|1054.8|1053.3|51
1652886610000|2022-05-18 15:10:10|1055|1053.5|1055.3|1053.8|1056|1054.3|1054.8|1053.5|12
1652886620000|2022-05-18 15:10:20|1055|1053.5|1055|1053.5|1055.5|1053.8|1055|1053.5|5
1652886630000|2022-05-18 15:10:30|1054.8|1053.3|1055|1053.3|1055.3|1053.5|1054.8|1053.3|5
1652886640000|2022-05-18 15:10:40|1055.3|1053.5|1055.8|1054.3|1055.8|1054.3|1055.3|1053.5|21
1652886650000|2022-05-18 15:10:50|1055.5|1054|1055.8|1054.3|1055.8|1054.3|1055.5|1054|0
1652886660000|2022-05-18 15:11:00|1055.5|1054|1055.3|1053.8|1055.8|1054|1055.3|1053.5|18
1652886670000|2022-05-18 15:11:10|1055.8|1054|1054.5|1053|1055.8|1054.3|1054.5|1053|8
1652886680000|2022-05-18 15:11:20|1054.3|1052.8|1055|1053.5|1055|1053.5|1054.3|1052.8|8
1652886690000|2022-05-18 15:11:30|1054.8|1053.3|1055.5|1053.8|1055.5|1053.8|1054.8|1053.3|12
1652886700000|2022-05-18 15:11:40|1055.8|1054|1056|1054.3|1056|1054.3|1055.5|1053.8|4
1652886710000|2022-05-18 15:11:50|1056.3|1054.5|1056|1054.3|1056.5|1054.5|1055.8|1054|0
1652886720000|2022-05-18 15:12:00|1055.8|1054|1055.8|1054.3|1056|1054.3|1055.5|1054|1
1652886730000|2022-05-18 15:12:10|1056|1054.5|1056|1054.8|1056.5|1055|1056|1054.3|2
1652886740000|2022-05-18 15:12:20|1056.3|1054.5|1055.8|1054.3|1056.3|1054.8|1055.8|1054|10
1652886750000|2022-05-18 15:12:30|1055.5|1054|1055.3|1053.5|1055.5|1054.3|1055|1053.5|12
1652886760000|2022-05-18 15:12:40|1055|1053.3|1055|1053.5|1055|1053.5|1054.5|1053|5
1652886770000|2022-05-18 15:12:50|1055.3|1053.3|1054.8|1053|1055.3|1053.3|1054.8|1053|11
1652886780000|2022-05-18 15:13:00|1055|1053.5|1055.3|1053.5|1055.3|1053.8|1054.8|1053.5|5
1652886790000|2022-05-18 15:13:10|1055|1052.8|1054.5|1052.8|1055.3|1053|1054.3|1052.5|19
1652886800000|2022-05-18 15:13:20|1054.8|1053|1054.5|1053|1054.8|1053|1054.3|1052.8|6
1652886810000|2022-05-18 15:13:30|1054.8|1052.8|1055.5|1053.8|1055.5|1053.8|1054.8|1052.8|14
1652886820000|2022-05-18 15:13:40|1055.8|1054|1055.8|1054|1055.8|1054|1055|1053.5|0
1652886830000|2022-05-18 15:13:50|1055.5|1053.8|1055.3|1053.5|1055.5|1053.8|1055|1053.3|0
1652886840000|2022-05-18 15:14:00|1054.8|1053.3|1056.3|1054.8|1056.5|1054.8|1054.8|1053.3|38
1652886850000|2022-05-18 15:14:10|1056|1054.3|1056|1054.5|1056.3|1054.5|1055.8|1054.3|17
1652886860000|2022-05-18 15:14:20|1056.3||1056||1056.3||1056||4
1652886870000|2022-05-18 15:14:30|1055.8|1053.8|1055.3|1053.5|1056|1053.8|1055|1053.5|23
1652886880000|2022-05-18 15:14:40|1055|1053.3|1054.8|1053.3|1055|1053.5|1054.8|1053.3|2
1652886890000|2022-05-18 15:14:50|1054.3|1052.8|1054|1052.5|1054.3|1052.8|1054|1052.5|19
1652886900000|2022-05-18 15:15:00|1053.8|1052.3|1054.3|1052.5|1054.3|1052.5|1053.5|1051.8|12
1652886910000|2022-05-18 15:15:10|1054|1052.3|1053.8|1052.3|1054.8|1053.3|1053.8|1052.3|23
1652886920000|2022-05-18 15:15:20|1053.5|1052|1054|1052.3|1054.3|1052.5|1053.5|1052|0
1652886930000|2022-05-18 15:15:30|1053.8|1052.5|1054.8|1053|1054.8|1053|1053.8|1052.5|1
1652886940000|2022-05-18 15:15:40|1054.5|1052.8|1053.8|1052|1054.5|1052.8|1053.8|1052|0
1652886950000|2022-05-18 15:15:50|1053.5|1051.8|1053.3|1051.8|1053.5|1052|1053.3|1051.5|9
1652886960000|2022-05-18 15:16:00|1053|1051.3|1052.8|1051.3|1053|1051.3|1052.8|1051.3|6
1652886970000|2022-05-18 15:16:10|1053.3|1051.5|1051.5|1050|1053.3|1051.5|1051.5|1049.8|22
1652886980000|2022-05-18 15:16:20|1051.3|1049.8|1051.3|1049.8|1051.5|1050|1051|1049.5|43
1652886990000|2022-05-18 15:16:30|1051|1049.5|1050.3|1048.5|1051.3|1049.5|1050.3|1048.5|23
1652887000000|2022-05-18 15:16:40|1050.5|1048.8|1050.5|1049|1050.5|1049|1050|1048.5|2
1652887010000|2022-05-18 15:16:50|1051.3|1048.8|1050.8|1049|1051.3|1049.3|1050.3|1048.8|10
1652887020000|2022-05-18 15:17:00|1050.5|1048.8|1049.8|1048|1050.5|1048.8|1049.8|1048|16
1652887030000|2022-05-18 15:17:10|1049.5|1048.3|1049.8|1047.8|1049.8|1048.3|1048.5|1046.8|67
1652887040000|2022-05-18 15:17:20|1049.5|1047.5|1050.8|1048.8|1050.8|1049|1048.8|1047|11
1652887050000|2022-05-18 15:17:30|1050.5|1048.5|1050.5|1048.8|1050.8|1049.3|1050.3|1048.5|2
1652887060000|2022-05-18 15:17:40|1050.3|1049|1049.8|1048|1050.3|1049|1049.8|1048|2
1652887070000|2022-05-18 15:17:50|1049.5|1047.8|1048.5|1046.8|1049.5|1047.8|1048.3|1046.5|23
1652887080000|2022-05-18 15:18:00|1048.8|1047|1048|1046.3|1048.8|1047|1048|1046.3|28
1652887090000|2022-05-18 15:18:10|1047.8|1046.5|1047.5|1045.8|1048|1046.5|1047.3|1045.5|7
1652887100000|2022-05-18 15:18:20|1047.3|1045.5|1047|1045.3|1047.5|1045.5|1046.8|1045.3|13
1652887110000|2022-05-18 15:18:30|1046.3|1045.5|1045.8|1044|1046.8|1045.5|1045.5|1043.8|83
1652887120000|2022-05-18 15:18:40|1046.8|1044.8|1046.3|1044.5|1046.8|1045|1045.5|1043.8|44
1652887130000|2022-05-18 15:18:50|1046.5|1044.8|1045.5|1043.8|1046.8|1045.3|1045.5|1043.5|5
1652887140000|2022-05-18 15:19:00|1045.8|1044|1045.5|1044|1046|1044.3|1045.5|1043.8|62
1652887150000|2022-05-18 15:19:10|1045.3|1043.8|1045.5|1044|1046|1044.5|1045.3|1043.8|24
1652887160000|2022-05-18 15:19:20|1045.3|1043.5|1045.8|1044|1045.8|1044|1045.3|1043.5|1
1652887170000|2022-05-18 15:19:30|1046|1044.3|1046|1044.5|1046.5|1045|1045.5|1043.8|1
1652887180000|2022-05-18 15:19:40|1046.3|1044.8|1045.8|1044.3|1046.8|1045|1045.5|1043.8|6
1652887190000|2022-05-18 15:19:50|1046|1044.5|1046.5|1044.8|1046.8|1045|1045.8|1044.5|0
1652887200000|2022-05-18 15:20:00|1046.3|1044.5|1045.5|1044|1047|1045.3|1045.3|1043.8|31
1652887210000|2022-05-18 15:20:10|1045.8|1044.5|1046|1044.5|1046.5|1044.8|1045.8|1044|16
1652887220000|2022-05-18 15:20:20|1045.8|1044.8|1045.8|1044.3|1046.3|1044.8|1045.8|1044.3|2
1652887230000|2022-05-18 15:20:30|1046.3|1044.5|1045|1043.5|1046.3|1044.5|1045|1043.5|31
1652887240000|2022-05-18 15:20:40|1045.3|1043.8|1045.8|1044.3|1045.8|1044.3|1045|1043.5|4
1652887250000|2022-05-18 15:20:50|1045.5|1044|1044.3|1042.8|1046.3|1044.3|1044.3|1042.5|10
1652887260000|2022-05-18 15:21:00|1044.5|1042.3|1043.5|1042|1044.5|1042.5|1043.5|1042|15
1652887270000|2022-05-18 15:21:10|1043.3|1041.8|1043.3|1041.8|1043.3|1042|1043|1041.8|14
1652887280000|2022-05-18 15:21:20|1043|1042|1043.5|1042|1044|1042.8|1043|1042|16
1652887290000|2022-05-18 15:21:30|1043.3|1041.8|1043.8|1042|1043.8|1042.5|1043|1041.5|28
1652887300000|2022-05-18 15:21:40|1043.5|1041.8|1044.5|1043|1044.5|1043|1043.3|1041.8|11
1652887310000|2022-05-18 15:21:50|1044.3|1042.5|1043.8|1042.3|1044.3|1042.5|1043.8|1042|9
1652887320000|2022-05-18 15:22:00|1043.5|1042|1045|1043.5|1045.3|1043.5|1043.3|1042|66
1652887330000|2022-05-18 15:22:10|1045.3|1043.3|1045.8|1044|1045.8|1044|1044|1042.5|32
1652887340000|2022-05-18 15:22:20|1046.3|1044.3|1046.8|1045|1046.8|1045|1045.8|1044|13
1652887350000|2022-05-18 15:22:30|1046.5|1044.8|1046.8|1045|1046.8|1045|1046.5|1044.8|3
1652887360000|2022-05-18 15:22:40|1047|1045.5|1046.8|1044.8|1047.3|1045.8|1046.3|1044.5|20
1652887370000|2022-05-18 15:22:50|1046.5|1045|1047.3|1045.5|1047.5|1045.5|1046.5|1045|0
1652887380000|2022-05-18 15:23:00|1047|1045|1047.5|1045.8|1047.5|1045.8|1046.5|1045|5
1652887390000|2022-05-18 15:23:10|1047|1045|1046.5|1044.8|1047.5|1045.5|1046|1044.5|8
1652887400000|2022-05-18 15:23:20|1046|1044.5|1046.5|1044.8|1046.5|1044.8|1045.5|1044|14
1652887410000|2022-05-18 15:23:30|1046.3|1044.5|1045.8|1044|1046.5|1044.5|1045.8|1044|0
1652887420000|2022-05-18 15:23:40|1046|1044.3|1045.5|1044|1046.8|1045.3|1045.5|1044|40
1652887430000|2022-05-18 15:23:50|1046|1043.8|1046.3|1044.5|1046.5|1044.8|1046|1043.8|17
1652887440000|2022-05-18 15:24:00|1045.8|1044.3|1045.5|1043.8|1046|1044.3|1045|1043.5|10
1652887450000|2022-05-18 15:24:10|1045.3|1043.5|1045|1043.5|1045.5|1043.8|1045|1043.5|10
1652887460000|2022-05-18 15:24:20|1045.5|1044|1045.8|1044|1045.8|1044|1045.5|1044|8
1652887470000|2022-05-18 15:24:30|1045.5|1043.8|1045.3|1043.5|1045.8|1044.3|1045.3|1043.5|29
1652887480000|2022-05-18 15:24:40|1045|1043.8|1045.3|1043.5|1045.3|1043.8|1045|1043.5|13
1652887490000|2022-05-18 15:24:50|1045|1043.3|1044.8|1043.3|1045|1043.3|1044|1042.5|56
1652887500000|2022-05-18 15:25:00|1044.3|1043|1044|1042|1044.5|1043|1043.5|1042|23
1652887510000|2022-05-18 15:25:10|1043.8|1041.8|1042.3|1040.5|1043.8|1041.8|1041.8|1040.3|37
1652887520000|2022-05-18 15:25:20|1042|1040.3|1041.5|1039.8|1042.3|1040.5|1040.5|1038.8|54
1652887530000|2022-05-18 15:25:30|1042|1040.3|1043.3|1041.3|1043.3|1041.3|1041.5|1039.8|29
1652887540000|2022-05-18 15:25:40|1043|1041.5|1042.8|1041|1043.3|1041.5|1042.8|1041|12
1652887550000|2022-05-18 15:25:50|1042.5|1040.8|1042|1040.3|1043.8|1042|1041.5|1040.3|24
1652887560000|2022-05-18 15:26:00|1041.8|1040|1041.8|1040|1042|1040.5|1041.3|1039.8|21
1652887570000|2022-05-18 15:26:10|1042|1040.3|1041.5|1039.8|1042|1040.3|1041.3|1039.8|11
1652887580000|2022-05-18 15:26:20|1041.8|1040|1041.8|1040.3|1042.3|1040.5|1041.3|1039.8|49
1652887590000|2022-05-18 15:26:30|1041.5|1040|1043|1041.5|1043|1041.5|1041.3|1039.8|35
1652887600000|2022-05-18 15:26:40|1042.8|1041|1043.3|1041.5|1043.3|1041.5|1042.8|1041|4
1652887610000|2022-05-18 15:26:50|1043|1041.3|1043.3|1041.5|1043.5|1041.5|1042.8|1041|2
1652887620000|2022-05-18 15:27:00|1043.5|1041.8|1043|1041.5|1043.5|1041.8|1042.8|1041.3|1
1652887630000|2022-05-18 15:27:10|1042.8|1041.8|1044.8|1043|1044.8|1043|1042.8|1041.8|18
1652887640000|2022-05-18 15:27:20|1044.5|1043.3|1044.8|1043|1045.3|1043.5|1044.5|1042.5|23
1652887650000|2022-05-18 15:27:30|1044.5|1042.8|1044|1042.5|1044.8|1043|1044|1042.3|3
1652887660000|2022-05-18 15:27:40|1044.3|1042.8|1044.3|1042.8|1045|1043|1044.3|1042.8|7
1652887670000|2022-05-18 15:27:50|1044.5|1043|1044.5|1042.8|1044.8|1043|1044.3|1042.5|5
1652887680000|2022-05-18 15:28:00|1044.3|1043|1046.3|1044.8|1046.3|1044.8|1044.3|1042.8|13
1652887690000|2022-05-18 15:28:10|1046|1044.5|1046.5|1045.3|1046.8|1045.3|1046|1044.5|101
1652887700000|2022-05-18 15:28:20|1046.8|1044.5|1046.8|1045.3|1046.8|1045.3|1045.8|1044.3|22
1652887710000|2022-05-18 15:28:30|1047|1045.5|1049.3|1047.8|1049.5|1047.8|1047|1045.5|121
1652887720000|2022-05-18 15:28:40|1049|1047.5|1048.5|1047|1049|1047.5|1048|1046.8|30
1652887730000|2022-05-18 15:28:50|1048.3|1046.8|1047.8|1046|1048.5|1047|1047.8|1046|15
1652887740000|2022-05-18 15:29:00|1047.5|1046.3|1049.8|1048|1049.8|1048|1047.5|1046|110
1652887750000|2022-05-18 15:29:10|1049.5|1048.3|1049.8|1048.3|1050.5|1049|1049.5|1048|34
1652887760000|2022-05-18 15:29:20|1050|1048.5|1049.5|1048.3|1050|1048.5|1049.3|1047.5|21
1652887770000|2022-05-18 15:29:30|1049.8|1048|1049.5|1047.8|1049.8|1048.3|1049|1047.5|15
1652887780000|2022-05-18 15:29:40|1049.8|1048|1050|1048.3|1050|1048.3|1049.5|1047.8|31
1652887790000|2022-05-18 15:29:50|1049.5|1047.8|1049|1047.5|1050|1048.3|1049|1047.5|66
1652887800000|2022-05-18 15:30:00|1047.3|1045.5|1047.5|1046|1048|1046.5|1047|1045.5|117
1652887810000|2022-05-18 15:30:10|1048|1046.5|1047.5|1046|1048.8|1047.3|1047.5|1046|36
1652887820000|2022-05-18 15:30:20|1047.8|1045.8|1048.3|1046.5|1048.3|1046.5|1047.3|1045.8|14
1652887830000|2022-05-18 15:30:30|1048.5|1046.8|1048.3|1046.5|1048.5|1046.8|1047.8|1046|3
1652887840000|2022-05-18 15:30:40|1048|1046.3|1048.3|1046.3|1048.5|1047|1047.8|1046.3|34
1652887850000|2022-05-18 15:30:50|1048|1046.5|1047.8|1045.8|1048.5|1046.5|1047.5|1045.8|57
1652887860000|2022-05-18 15:31:00|1047.5|1045|1046|1044.3|1047.5|1045|1046|1044.3|5
1652887870000|2022-05-18 15:31:10|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|1045.8|1044.3|2
1652887880000|2022-05-18 15:31:20|1046.5|1044.3|1045.3|1043.5|1046.5|1044.3|1045|1043.3|20
1652887890000|2022-05-18 15:31:30|1044.8|1043.3|1045.5|1043.8|1045.5|1043.8|1044.5|1042.8|5
1652887900000|2022-05-18 15:31:40|1045.8|1043.3|1045|1043.3|1045.8|1043.5|1045|1043.3|4
1652887910000|2022-05-18 15:31:50|1045.3|1043.5|1045|1043.5|1045.3|1043.5|1045|1043.3|6
1652887920000|2022-05-18 15:32:00|1045.3|1043.8|1046.3|1044.8|1046.5|1045|1045.3|1043.5|15
1652887930000|2022-05-18 15:32:10|1046.5|1044.5|1045.3|1043.5|1046.5|1044.5|1045|1043.5|7
1652887940000|2022-05-18 15:32:20|1044.5|1043|1043.8|1042|1044.5|1043|1043.8|1041.8|16
1652887950000|2022-05-18 15:32:30|1043.5|1041.8|1043.8|1042.3|1044.5|1043|1043|1041.3|47
1652887960000|2022-05-18 15:32:40|1044|1042.5|1044|1042.3|1044.5|1042.8|1044|1042.3|7
1652887970000|2022-05-18 15:32:50|1043.8|1042|1043.3|1041.5|1043.8|1042.3|1043.3|1041.5|1
1652887980000|2022-05-18 15:33:00|1043|1041.8|1043.5|1042|1043.8|1042|1043|1041.3|2
1652887990000|2022-05-18 15:33:10|1043.8|1042.3|1044.5|1043|1045.3|1043.5|1043.8|1042.3|19
1652888000000|2022-05-18 15:33:20|1045|1043.3|1045|1043|1045|1043.3|1044.8|1043|5
1652888010000|2022-05-18 15:33:30|1044.8|1042.5|1044.3|1042.5|1044.8|1042.8|1044.3|1042.5|9
1652888020000|2022-05-18 15:33:40|1044|1042.3|1044.3|1042.5|1044.5|1042.8|1043.8|1042|2
1652888030000|2022-05-18 15:33:50|1044|1042.3|1044.3|1042.5|1044.3|1042.5|1043.5|1041.8|3
1652888040000|2022-05-18 15:34:00|1044|1042|1043.3|1041.5|1044|1042|1043.3|1041.5|0
1652888050000|2022-05-18 15:34:10|1043.8|1041.8|1042.8|1041|1043.8|1042|1042.8|1041|5
1652888060000|2022-05-18 15:34:20|1043.5|1041.3|1043.5|1041.5|1043.8|1042|1043.5|1041.3|10
1652888070000|2022-05-18 15:34:30|1043.3|1041.8|1043.5|1041.8|1043.5|1041.8|1042.8|1041.3|3
1652888080000|2022-05-18 15:34:40|1044.3|1042.5|1043.8|1042|1044.5|1042.8|1043.8|1042|4
1652888090000|2022-05-18 15:34:50|1043.5|1041.8|1043|1041.3|1044|1042.3|1042.8|1041|26
1652888100000|2022-05-18 15:35:00|1043.3|1041.5|1043|1041.5|1043.3|1041.5|1042.8|1041.5|1
1652888110000|2022-05-18 15:35:10|1043.5|1041.8|1042.5|1040.8|1043.5|1041.8|1042|1040.5|38
1652888120000|2022-05-18 15:35:20|1042.3|1040.5|1042.3|1040.5|1042.5|1040.8|1042.3|1040.5|1
1652888130000|2022-05-18 15:35:30|1042.5|1040.8|1041.8|1040.3|1042.8|1040.8|1041.8|1040.3|0
1652888140000|2022-05-18 15:35:40|1042|1040.5|1042.5|1040.8|1042.5|1040.8|1042|1040.5|5
1652888150000|2022-05-18 15:35:50|1042.3|1040.5|1043.8|1041.8|1043.8|1041.8|1042.3|1040.5|2
1652888160000|2022-05-18 15:36:00|1044.3|1042.3|1043.8|1041.8|1044.5|1042.8|1043.3|1041.5|1
1652888170000|2022-05-18 15:36:10|1043|1042|1043|1041.3|1043.8|1042|1042.8|1041.3|37
1652888180000|2022-05-18 15:36:20|1043.5|1041.8|1043|1041.3|1043.8|1042.3|1043|1041|4
1652888190000|2022-05-18 15:36:30|1042.8|1041|1043|1041|1043|1041|1041.5|1040|13
1652888200000|2022-05-18 15:36:40|1042.8|1040.8|1042.3|1040.5|1043|1041.3|1042|1040.3|31
1652888210000|2022-05-18 15:36:50|1042|1040.3|1041.5|1040|1042.3|1040.3|1041.5|1040|10
1652888220000|2022-05-18 15:37:00|1042|1040.3|1041.3|1039.8|1042|1040.3|1041.3|1039.8|16
1652888230000|2022-05-18 15:37:10|1041.5|1040.3|1042|1040.5|1042.5|1040.8|1041.5|1040.3|11
1652888240000|2022-05-18 15:37:20|1041.8|1040.3|1042.3|1040.3|1042.3|1040.3|1041.5|1039.8|47
1652888250000|2022-05-18 15:37:30|1042|1040.5|1042.5|1040.8|1042.5|1041|1041.3|1039.5|32
1652888260000|2022-05-18 15:37:40|1042|1040|1042|1040.3|1042.3|1040.3|1041.5|1040|15
1652888270000|2022-05-18 15:37:50|1041.8|1040.5|1042|1040.3|1042|1040.5|1041.5|1040.3|1
1652888280000|2022-05-18 15:38:00|1041.8|1040.5|1042.8|1041|1042.8|1041|1041.8|1040.5|5
1652888290000|2022-05-18 15:38:10|1042.5|1041.3|1042.3|1040.8|1042.8|1041.3|1042|1040.5|1
1652888300000|2022-05-18 15:38:20|1042.8|1041|1042.8|1041|1042.8|1041|1042.8|1041|2
1652888310000|2022-05-18 15:38:30|1043|1040.8|1043.3|1041.5|1043.3|1041.5|1042.5|1040.8|54
1652888320000|2022-05-18 15:38:40|1043|1041|1043|1041.3|1043|1041.3|1042.5|1041|0
1652888330000|2022-05-18 15:38:50|1043.5|1041.5|1044.5|1042.8|1044.8|1043|1043.5|1041.5|4
1652888340000|2022-05-18 15:39:00|1044.3|1042.5|1044|1042.3|1044.3|1042.5|1043.5|1041.8|4
1652888350000|2022-05-18 15:39:10|1043.8|1042|1043.3|1041.5|1044|1042.3|1043|1041.5|2
1652888360000|2022-05-18 15:39:20|1043|1041.3|1041.8|1040|1043|1041.3|1041.8|1040|3
1652888370000|2022-05-18 15:39:30|1042|1040.5|1042.3|1040.5|1042.3|1040.5|1042|1040.5|48
1652888380000|2022-05-18 15:39:40|1042|1040.8|1043|1041.3|1043|1041.3|1042|1040.8|1
1652888390000|2022-05-18 15:39:50|1042.8|1041|1042.8|1040.8|1043|1041|1042.8|1040.8|2
1652888400000|2022-05-18 15:40:00|1042.3|1040.5|1043.3|1041.5|1043.5|1041.8|1042.3|1040.5|13
1652888410000|2022-05-18 15:40:10|1043.5|1041.8|1044|1042.3|1044|1042.3|1043.5|1041.8|8
1652888420000|2022-05-18 15:40:20|1043.8|1042.5|1043.8|1042|1044|1042.5|1043.3|1041.8|0
1652888430000|2022-05-18 15:40:30|1043.5|1041.8|1043.5|1041.8|1043.8|1042|1043.3|1041.8|6
1652888440000|2022-05-18 15:40:40|1043|1042|1044|1042.3|1044|1042.3|1043|1041.8|2
1652888450000|2022-05-18 15:40:50|1043.8|1042|1043|1041.5|1043.8|1042|1043|1041.3|0
1652888460000|2022-05-18 15:41:00|1042.8|1041.3|1043.3|1041.8|1043.5|1041.8|1042.8|1041|2
1652888470000|2022-05-18 15:41:10|1043.5|1042.3|1044.3|1042.5|1044.3|1042.5|1043.5|1042.3|3
1652888480000|2022-05-18 15:41:20|1044|1042.8|1044.5|1043|1044.8|1043|1044|1042.8|1
1652888490000|2022-05-18 15:41:30|1044.8|1043.3|1044.8|1043|1045|1043.5|1044.5|1042.8|13
1652888500000|2022-05-18 15:41:40|1045|1043.5|1045|1043.5|1045.3|1043.8|1044.8|1043.3|28
1652888510000|2022-05-18 15:41:50|1045.3|1043.3|1044.8|1043.3|1045.3|1043.3|1044.8|1043.3|5
1652888520000|2022-05-18 15:42:00|1045|1043.5|1045|1043.5|1045.3|1043.5|1044.8|1043.5|1
1652888530000|2022-05-18 15:42:10|1045.3||1045.3||1045.3||1045||0
1652888540000|2022-05-18 15:42:20|1046.3|1044|1045.8|1044|1046.3|1044.5|1045.3|1043.8|9
1652888550000|2022-05-18 15:42:30|1046|1044.3|1045.5|1044|1046|1044.5|1045.5|1044|3
1652888560000|2022-05-18 15:42:40|1045.8|1043.5|1045.8|1043.8|1045.8|1043.8|1045.3|1043.5|1
1652888570000|2022-05-18 15:42:50|1046|1044|1045.8|1044.5|1046.3|1044.5|1045.8|1044|2
1652888580000|2022-05-18 15:43:00|1046|1044.8|1046.3|1044.8|1046.5|1044.8|1046|1044.3|13
1652888590000|2022-05-18 15:43:10|1046.5|1045|1046.3|1044.8|1046.8|1045|1046.3|1044.8|18
1652888600000|2022-05-18 15:43:20|1046.5|1045|1046.5|1044.8|1047|1045.3|1046.5|1044.8|5
1652888610000|2022-05-18 15:43:30|1046.8|1045|1046.5|1045|1046.8|1045.3|1046.3|1044.8|6
1652888620000|2022-05-18 15:43:40|1046.8||1046.5||1046.8||1046.5||0
1652888630000|2022-05-18 15:43:50|1046.3|1044.5|1045.8|1044.5|1046.3|1044.5|1045.8|1044|86
1652888640000|2022-05-18 15:44:00|1045.5|1044|1046|1044.3|1046.3|1044.3|1045.5|1043.8|4
1652888650000|2022-05-18 15:44:10|1046.3|1044.5|1047|1045.5|1047|1045.5|1046|1044.5|2
1652888670000|2022-05-18 15:44:30|1046.8|1045|1047.3|1045.5|1047.5|1046|1046.8|1045|11
1652888680000|2022-05-18 15:44:40|1047||1047||1047||1047||0
1652888690000|2022-05-18 15:44:50|1047.8|1045.8|1047.8|1046.3|1048.5|1046.8|1047.5|1045.8|6
1652888700000|2022-05-18 15:45:00|1047.5|1045.8|1046.8|1045|1047.5|1045.8|1046.5|1045|11
1652888710000|2022-05-18 15:45:10|1047|1045.5|1045.8|1044.3|1047|1045.5|1045.8|1044.3|4
1652888720000|2022-05-18 15:45:20|1046|1044|1044|1042.3|1046|1044|1044|1042.3|2
1652888730000|2022-05-18 15:45:30|1043.5|1042|1043.3|1041.8|1044|1042.3|1043.3|1041.8|11
1652888740000|2022-05-18 15:45:40|1042.8|1041.5|1043.3|1041.5|1043.3|1041.5|1042.8|1041|3
1652888750000|2022-05-18 15:45:50|1043|1041|1042.8|1041|1043.3|1041.5|1042.5|1040.8|0
1652888760000|2022-05-18 15:46:00|1042.5|1040.8|1043.8|1041.8|1043.8|1042|1042.5|1040.8|0
1652888770000|2022-05-18 15:46:10|1044.3|1042|1043.8|1042|1044.5|1042.5|1043.5|1041.8|1
1652888780000|2022-05-18 15:46:20|1044|1041.8|1043.5|1041.8|1044|1041.8|1043.5|1041.8|1
1652888790000|2022-05-18 15:46:30|1043|1041.5|1043.8|1041.8|1044.3|1042.3|1042.8|1041.3|0
1652888800000|2022-05-18 15:46:40|1044|1042|1044|1042.3|1044|1042.3|1043.8|1041.8|0
1652888810000|2022-05-18 15:46:50|1044.3|1042.5|1044.8|1043|1044.8|1043|1044.3|1042.3|21
1652888820000|2022-05-18 15:47:00|1045|1043.3|1044.8|1043.3|1045.3|1043.5|1044.8|1043.3|3
1652888830000|2022-05-18 15:47:10|1045|1043.5|1044.5|1043.3|1045|1043.5|1044.3|1042.5|7
1652888840000|2022-05-18 15:47:20|1044.8|1043.5|1044.8|1043.3|1045.3|1043.8|1044.3|1043|11
1652888850000|2022-05-18 15:47:30|1045.3|1043|1045|1043.3|1045.3|1043.5|1044.3|1042.8|11
1652888860000|2022-05-18 15:47:40|1044.8|1043|1044.5|1043|1045|1043|1044.5|1042.8|0
1652888870000|2022-05-18 15:47:50|1044.8|1043.3|1044.3|1042.8|1044.8|1043.3|1044.3|1042.8|1
1652888880000|2022-05-18 15:48:00|1045.3|1043|1045|1043.3|1045.5|1043.5|1045|1042.5|7
1652888890000|2022-05-18 15:48:10|1044.8|1042.5|1043.5|1041.8|1045|1042.5|1043.5|1041.8|9
1652888900000|2022-05-18 15:48:20|1043|1041.3|1043|1041.3|1043.5|1041.5|1043|1041|0
1652888910000|2022-05-18 15:48:30|1042.8|1040.8|1043.5|1041.8|1043.5|1042|1042.5|1040.8|2
1652888920000|2022-05-18 15:48:40|1043.8|1041.5|1043.3|1041.5|1043.8|1042|1043.3|1041.5|4
1652888930000|2022-05-18 15:48:50|1043|1041.3|1041.5|1040|1043|1041.3|1041.5|1039.8|0
1652888940000|2022-05-18 15:49:00|1042|1040.3|1042|1040.3|1043|1041.3|1041.8|1040.3|3
1652888950000|2022-05-18 15:49:10|1041.8|1040.5|1042.3|1040.5|1042.3|1040.8|1041.8|1040|0
1652888960000|2022-05-18 15:49:20|1042|1040.8|1042.5|1040.8|1042.5|1041|1042|1040.5|3
1652888970000|2022-05-18 15:49:30|1042.8|1041|1043|1041.5|1043.5|1041.8|1042.8|1040.8|33
1652888980000|2022-05-18 15:49:40|1042.8|1041.3|1043.3|1041.5|1043.3|1041.5|1042.8|1041|0
1652888990000|2022-05-18 15:49:50|1043.5|1041.8|1043.3|1041.5|1043.5|1042|1043.3|1041.5|1
1652889000000|2022-05-18 15:50:00|1043|1041.8|1042.5|1041|1043|1041.8|1042.5|1041|8
1652889010000|2022-05-18 15:50:10|1042.8|1040.8|1042.3|1040.8|1042.8|1041.3|1042.3|1040.8|3
1652889020000|2022-05-18 15:50:20|1042.8|1041|1044.5|1043|1044.5|1043|1042.8|1041|8
1652889030000|2022-05-18 15:50:30|1044.3|1042.8|1044.5|1043|1044.5|1043|1044.3|1042.8|1
1652889040000|2022-05-18 15:50:40|1044.8|1042.8|1044.8|1043.3|1045.3|1043.8|1044.8|1042.8|2
1652889050000|2022-05-18 15:50:50|1045.3|1043.8|1045|1043.5|1045.3|1043.8|1045|1043.5|6
1652889060000|2022-05-18 15:51:00|1044.8|1043.3|1045|1043.5|1045.3|1043.5|1044.8|1043.3|0
1652889070000|2022-05-18 15:51:10|1044.8|1043.3|1045.3|1043.5|1045.3|1043.8|1044.8|1043.3|8
1652889080000|2022-05-18 15:51:20|1046.3|1043.8|1045|1043.3|1046.5|1044.8|1045|1043.3|13
1652889090000|2022-05-18 15:51:30|1045.3|1043|1045.5|1043.5|1045.5|1043.8|1045.3|1043|1
1652889100000|2022-05-18 15:51:40|1045.3|1043.8|1044.3|1042.5|1045.5|1043.8|1044.3|1042.5|1
1652889110000|2022-05-18 15:51:50|1044|1043|1045|1043.3|1045|1043.3|1044|1043|0
1652889120000|2022-05-18 15:52:00|1045.8|1044|1045.3|1043.5|1045.8|1044.3|1045|1043.3|7
1652889130000|2022-05-18 15:52:10|1045|1043.3|1045.3|1043.8|1045.3|1043.8|1044.8|1043.3|0
1652889140000|2022-05-18 15:52:20|1045.5|1043.5|1045|1043.5|1045.5|1043.8|1045|1043.5|0
1652889150000|2022-05-18 15:52:30|1045.8|1043.8|1045|1043.3|1045.8|1044|1045|1043.3|1
1652889160000|2022-05-18 15:52:40|1044.8|1043.5|1045|1043.5|1045|1043.5|1044.8|1043.3|1
1652889170000|2022-05-18 15:52:50|1044.8|1043.3|1044.3|1042.5|1044.8|1043.5|1044|1042.3|22
1652889180000|2022-05-18 15:53:00|1044|1042.3|1043.8|1042|1044|1042.3|1043.8|1042|0
1652889190000|2022-05-18 15:53:10|1044|1042.3|1043.8|1042.3|1044|1042.5|1043.8|1042|0
1652889200000|2022-05-18 15:53:20|1043.5|1042|1042.5|1041|1043.5|1042|1042.5|1041|107
1652889210000|2022-05-18 15:53:30|1042.8|1041.3|1043.3|1041.5|1043.3|1041.5|1042.5|1041|7
1652889220000|2022-05-18 15:53:40|1043|1041.3|1042.8|1041|1043|1041.3|1042.5|1040.8|1
1652889230000|2022-05-18 15:53:50|1043|1041.3|1044.3|1042.5|1044.3|1042.5|1043|1041.3|4
1652889240000|2022-05-18 15:54:00|1043.8|1042|1043.5|1041.8|1043.8|1042.3|1043.5|1041.8|2
1652889250000|2022-05-18 15:54:10|1043.3|1041.5|1042.8|1041.3|1043.3|1041.5|1042.8|1041.3|3
1652889260000|2022-05-18 15:54:20|1043|1041|1042.8|1041.3|1043|1041.3|1042.5|1041|11
1652889270000|2022-05-18 15:54:30|1042.5|1041|1042.3|1040.5|1042.5|1041|1042.3|1040.5|1
1652889280000|2022-05-18 15:54:40|1042|1040.3|1042.8|1041|1042.8|1041|1042|1040.3|4
1652889290000|2022-05-18 15:54:50|1042.5|1040.5|1042.3|1040.5|1042.8|1040.5|1042.3|1040.5|1
1652889300000|2022-05-18 15:55:00|1042|1040.3|1041.8|1040.3|1042|1040.3|1041.8|1040|1
1652889310000|2022-05-18 15:55:10|1042|1040.8|1042.3|1040.5|1042.8|1041|1042|1040.5|0
1652889320000|2022-05-18 15:55:20||1040.8||1040.5||1040.8||1040.5|0
1652889330000|2022-05-18 15:55:30|1042|1040.3|1042.8|1041|1042.8|1041|1042|1040.3|0
1652889340000|2022-05-18 15:55:40|1042.5|1040.8|1042.5|1040.8|1043|1041|1042.3|1040.5|1
1652889350000|2022-05-18 15:55:50|1042.8|1041|1043.3|1041.5|1043.8|1042|1042.8|1041|3
1652889360000|2022-05-18 15:56:00|1043.8|1041.8|1045.3|1043.5|1045.3|1043.5|1043.3|1041.8|6
1652889370000|2022-05-18 15:56:10|1044|1042.5|1044.3|1042.5|1045|1043.3|1044|1042.5|10
1652889380000|2022-05-18 15:56:20|1044.5|1042.8|1044.8|1043|1044.8|1043|1044.3|1042.5|1
1652889390000|2022-05-18 15:56:30|1045|1042.8|1044.5|1042.8|1045|1043|1044.3|1042.5|0
1652889400000|2022-05-18 15:56:40|1044.3|1042.5|1044.3|1042.5|1044.5|1042.5|1044.3|1042.5|0
1652889410000|2022-05-18 15:56:50|1044|1042|1043.5|1042|1044|1042|1043.3|1042|3
1652889420000|2022-05-18 15:57:00|1043.3|1041.8|1043.5|1041.8|1043.5|1041.8|1043|1041.3|0
1652889430000|2022-05-18 15:57:10|1044|1042.3|1043.8|1042.3|1044.3|1042.8|1043.8|1042.3|9
1652889440000|2022-05-18 15:57:20|1044|1042.5|1044|1042.3|1044|1042.5|1043.8|1042.3|2
1652889450000|2022-05-18 15:57:30|1043.8||1043.8||1043.8||1043.8||0
1652889460000|2022-05-18 15:57:40|1043.5|1041.5|1042.8|1041|1043.5|1041.5|1042.8|1041|3
1652889470000|2022-05-18 15:57:50|1042.5|1040.8|1042.5|1041|1042.8|1041|1042.3|1040.5|2
1652889480000|2022-05-18 15:58:00|1042.8|1041.3|1042.3|1040.5|1043|1041.3|1042.3|1040.5|5
1652889490000|2022-05-18 15:58:10|1042.5|1040.8|1043.3|1041.5|1043.5|1041.5|1042.5|1040.8|1
1652889500000|2022-05-18 15:58:20|1043.8|1042|1043.5|1041.8|1044|1042|1043.5|1041.5|6
1652889510000|2022-05-18 15:58:30|1043.8|1042|1043.8|1042|1043.8|1042|1043.8|1041.8|0
1652889520000|2022-05-18 15:58:40|1043.5|1041.8|1044|1042|1044|1042|1043.5|1041.5|0
1652889530000|2022-05-18 15:58:50|1044.3|1042.3|1044|1042.5|1044.5|1042.8|1044|1042.3|4
1652889540000|2022-05-18 15:59:00|1044.5|1042.3|1046|1044|1046|1044|1044|1042.3|12
1652889550000|2022-05-18 15:59:10|1046.3|1044.3|1045|1043.3|1046.3|1044.5|1045|1043.3|13
1652889560000|2022-05-18 15:59:20|1045.3|1043.5|1046.3|1044.3|1046.3|1044.3|1045|1043.5|3
1652889570000|2022-05-18 15:59:30|1046.5|1044.5|1046.5|1044.8|1046.5|1044.8|1046|1044.3|7
1652889580000|2022-05-18 15:59:40|1046.8|1045.3|1047|1045|1047.3|1045.5|1046.8|1044.8|2
1652889590000|2022-05-18 15:59:50|1046.8|1044.8|1046.5|1044.8|1046.8|1045|1046.5|1044.5|0
1652889600000|2022-05-18 16:00:00|1046.8|1044.5|1046.8|1044.8|1046.8|1044.8|1046.3|1044.5|3
1652889610000|2022-05-18 16:00:10|1046.5|1045|1047.3|1045.5|1047.5|1045.8|1046.3|1044.8|11
1652889620000|2022-05-18 16:00:20|1047|1045.8|1047.3|1045.5|1047.3|1045.8|1047|1045.3|0
1652889630000|2022-05-18 16:00:30|1047|1045|1046|1044.3|1047|1045|1045.8|1044.3|8
1652889640000|2022-05-18 16:00:40|1045.8|1043.5|1045.3|1043.5|1045.8|1043.8|1045.3|1043.5|1
1652889650000|2022-05-18 16:00:50|1045|1043.3|1045|1043.3|1045.3|1043.3|1045|1043.3|0
1652889660000|2022-05-18 16:01:00|1044.8|1043|1044|1042.5|1044.8|1043|1044|1042.3|6
1652889670000|2022-05-18 16:01:10|1043.5|1042.3|1043.5|1041.8|1043.8|1042.8|1042.8|1041|7
1652889680000|2022-05-18 16:01:20|1043.8|1042|1043.3|1041.8|1044|1042.3|1043.3|1041.8|10
1652889690000|2022-05-18 16:01:30|1043.5|1042|1043.3|1041.5|1043.5|1042|1043|1041.3|10
1652889700000|2022-05-18 16:01:40|1043|1041.3|1042.8|1041|1043.3|1041.5|1042.8|1041|8
1652889710000|2022-05-18 16:01:50|1043|1041.3|1042.5|1041|1043|1041.3|1042.5|1041|1
1652889720000|2022-05-18 16:02:00|1042.8|1041.3|1043|1041.5|1043.3|1041.8|1042.5|1041|12
1652889730000|2022-05-18 16:02:10|1043.3|1041.8|1042.8|1041.3|1043.5|1041.8|1042.8|1041|7
1652889740000|2022-05-18 16:02:20|1043|1041|1042.8|1041|1043|1041.5|1042.8|1041|2
1652889750000|2022-05-18 16:02:30|1042.5|1040.8|1042.3|1040.8|1042.5|1040.8|1042.3|1040.5|2
1652889760000|2022-05-18 16:02:40|1042.5|1041|1043.8|1042.3|1043.8|1042.3|1042.5|1041|22
1652889770000|2022-05-18 16:02:50|1043.5|1041.8|1042.5|1040.8|1043.5|1041.8|1042|1040.3|25
1652889780000|2022-05-18 16:03:00|1042.8|1041|1043|1041.3|1043.3|1041.5|1042.8|1041|1
1652889790000|2022-05-18 16:03:10|1043.3|1041.8|1042|1040.5|1043.3|1041.8|1042|1040.5|7
1652889800000|2022-05-18 16:03:20|1042.5|1040.8|1043|1041.3|1043.3|1041.5|1042.5|1040.8|1
1652889810000|2022-05-18 16:03:30|1042.8|1041|1042.8|1041|1042.8|1041.3|1042.8|1041|0
1652889820000|2022-05-18 16:03:40|1042.5|1040.5|1043|1041.3|1043|1041.3|1042.3|1040.5|10
1652889830000|2022-05-18 16:03:50|1043.3|1041.5|1043.3|1041.5|1044|1042|1043.3|1041.5|4
1652889840000|2022-05-18 16:04:00|1043.5|1041.8|1043.5|1041.8|1043.8|1042|1043.3|1041.5|2
1652889850000|2022-05-18 16:04:10|1044|1042.3|1043.5|1041.8|1044|1042.3|1043.3|1041.5|6
1652889860000|2022-05-18 16:04:20|1043.8|1042|1043.8|1042|1043.8|1042|1043.5|1041.8|1
1652889870000|2022-05-18 16:04:30|1043.5|1041.8|1043.5|1041.5|1044|1042.3|1043.5|1041.5|5
1652889880000|2022-05-18 16:04:40|1043.3|1041.8|1043.3|1041.5|1043.3|1041.8|1043.3|1041.5|0
1652889890000|2022-05-18 16:04:50|1043.5|1041.8|1043.5|1041.8|1043.5|1042|1043.5|1041.5|1
1652889900000|2022-05-18 16:05:00|1043.3|1041.5|1042.5|1040.8|1043.3|1041.5|1042.5|1040.8|0
1652889910000|2022-05-18 16:05:10|1042.3|1041|1042.5|1040.8|1042.5|1041|1042.3|1040.8|0
1652889920000|2022-05-18 16:05:20|1042.3|1041|1042|1040.5|1042.3|1041|1042|1040.5|4
1652889930000|2022-05-18 16:05:30|1042.8|1041|1043|1041.5|1043.3|1041.8|1042.8|1041|9
1652889940000|2022-05-18 16:05:40|1043.3|1041.3|1042.5|1040.8|1043.3|1041.3|1042|1040.8|2
1652889950000|2022-05-18 16:05:50|1042.8|1041|1042.8|1041|1042.8|1041|1042.5|1040.8|0
1652889960000|2022-05-18 16:06:00|1042.5|1040.8|1041|1039.5|1042.5|1040.8|1041|1039.5|65
1652889970000|2022-05-18 16:06:10|1041.3|1039.8|1042|1040.3|1042|1040.5|1041.3|1039.5|14
1652889980000|2022-05-18 16:06:20|1041.8|1040|1042.3|1040.8|1042.5|1040.8|1041.8|1040|1
1652889990000|2022-05-18 16:06:30|1042.5|1041|1042.5|1040.5|1042.8|1041|1042.3|1040.5|2
1652890000000|2022-05-18 16:06:40|1042.3|1040.8|1042.3|1040.5|1042.3|1040.8|1041.8|1040.3|1
1652890010000|2022-05-18 16:06:50|1042|1040.3|1042.3|1040.5|1042.5|1040.8|1042|1040.3|0
1652890020000|2022-05-18 16:07:00|1042|1040.8|1042.3|1040.5|1042.5|1040.8|1042|1040.5|0
1652890030000|2022-05-18 16:07:10|1042|1040.3|1041.8|1039.8|1042|1040.3|1041.5|1039.8|18
1652890040000|2022-05-18 16:07:20|1042|1039.5|1041.8|1039.8|1042|1040|1041.5|1039.5|0
1652890050000|2022-05-18 16:07:30|1041.3|1039.5|1041.8|1040|1041.8|1040|1040.8|1039.5|7
1652890060000|2022-05-18 16:07:40|1041.5|1039.8|1041.3|1039.5|1041.5|1039.8|1041|1039.5|1
1652890070000|2022-05-18 16:07:50|1041|1039.8|1041.3|1039.5|1041.5|1039.8|1041|1039.5|5
1652890080000|2022-05-18 16:08:00|1041|1039.8|1041.5|1039.8|1041.5|1039.8|1041|1039.5|8
1652890090000|2022-05-18 16:08:10|1041.8|1040|1041.3|1039.5|1041.8|1040|1041.3|1039.5|23
1652890100000|2022-05-18 16:08:20|1041|1039|1041|1039.3|1041|1039.3|1040.5|1038.8|22
1652890110000|2022-05-18 16:08:30|1040.5|1038.8|1040|1038.3|1040.8|1039|1039.8|1038|3
1652890120000|2022-05-18 16:08:40|1039.8|1038|1040.3|1038.5|1040.5|1038.5|1039.3|1037.5|2
1652890130000|2022-05-18 16:08:50|1040.5|1038.3|1040.8|1039|1041.3|1039.5|1040|1038.3|0
1652890140000|2022-05-18 16:09:00|1041|1038.8|1040.8|1039|1041|1039|1040.3|1038.8|3
1652890150000|2022-05-18 16:09:10|1041|1038.5|1040|1038.3|1041|1038.8|1039.8|1038.3|8
1652890160000|2022-05-18 16:09:20|1040.5|1038.8|1040.3|1038.5|1040.5|1038.8|1040.3|1038.5|0
1652890170000|2022-05-18 16:09:30|1040.5|1038.8|1040.8|1039|1041.3|1039.5|1040.3|1038.8|1
1652890180000|2022-05-18 16:09:40|1040.5|1038.8|1041.3|1039.5|1041.3|1039.8|1040.5|1038.8|1
1652890190000|2022-05-18 16:09:50|1040.8|1039.3|1040.8|1039.3|1041|1039.3|1040.8|1039|0
1652890200000|2022-05-18 16:10:00|1040.5|1038.8|1040.5|1039|1040.8|1039|1040|1038.3|1
1652890210000|2022-05-18 16:10:10||1038.8||1038.8||1038.8||1038.8|0
1652890220000|2022-05-18 16:10:20||1039||1039||1039||1039|1
1652890230000|2022-05-18 16:10:30|1040.3|1038.8|1041.5|1039.5|1041.5|1039.5|1040.3|1038.8|2
1652890240000|2022-05-18 16:10:40|1041.8|1039.8|1041.8|1039.8|1042.5|1041|1041.3|1039.8|12
1652890250000|2022-05-18 16:10:50|1042|1040.3|1042.5|1040.8|1042.5|1040.8|1041.8|1040.3|10
1652890260000|2022-05-18 16:11:00|1042.3|1040.5|1042|1040.3|1042.3|1040.5|1041.8|1040.3|20
1652890270000|2022-05-18 16:11:10|1042.5|1040.5|1043.3|1041.5|1043.3|1041.5|1042.3|1040.5|16
1652890280000|2022-05-18 16:11:20|1043.5|1041.8|1043.5|1041.8|1043.5|1042.3|1043.5|1041.8|5
1652890290000|2022-05-18 16:11:30||1042||1041.8||1042||1041.8|36
1652890300000|2022-05-18 16:11:40|1044.5|1042|1044.5|1042.8|1045|1043.3|1044.5|1042|30
1652890310000|2022-05-18 16:11:50|1044.8|1043|1045.3|1043.8|1045.5|1043.8|1044.8|1043|1
1652890320000|2022-05-18 16:12:00|1045.5|1044|1046|1044.5|1046|1044.5|1045.5|1044|8
1652890330000|2022-05-18 16:12:10|1045.8|1044.3|1044.8|1043|1045.8|1044.5|1044.8|1043|38
1652890340000|2022-05-18 16:12:20|1045.3|1043.3|1044.5|1043|1045.3|1043.5|1044.5|1043|2
1652890350000|2022-05-18 16:12:30|1045|1043.3|1044.8|1043.3|1045|1043.3|1044.8|1043|0
1652890360000|2022-05-18 16:12:40|1045.3|1043|1045.3|1043.3|1045.8|1044|1045.3|1043|2
1652890370000|2022-05-18 16:12:50|1045|1043.5|1045.5|1043.8|1045.8|1044.3|1044.8|1043.5|8
1652890380000|2022-05-18 16:13:00|1045.3|1044.3|1046|1044.3|1046|1044.3|1045.3|1044|4
1652890390000|2022-05-18 16:13:10|1045.8|1044|1046.3|1044.8|1046.5|1044.8|1045.3|1043.8|2
1652890400000|2022-05-18 16:13:20|1046|1044.5|1045.8|1044.3|1046.3|1044.5|1045.8|1044.3|0
1652890410000|2022-05-18 16:13:30|1045.5|1044|1044.8|1043|1045.8|1044|1044.5|1043|3
1652890420000|2022-05-18 16:13:40|1044.5|1043.3|1045.8|1044|1045.8|1044|1044.5|1043.3|0
1652890430000|2022-05-18 16:13:50|1045.5|1043.8|1045.8|1044|1046|1044|1045.3|1043.5|0
1652890440000|2022-05-18 16:14:00|1046|1044.3|1045.5|1043.8|1046.3|1044.5|1045.3|1043.5|1
1652890450000|2022-05-18 16:14:10|1045.3|1043.5|1045.3|1043.5|1045.3|1043.5|1045.3|1043.5|2
1652890460000|2022-05-18 16:14:20|1045.5|1043.8|1044.5|1043|1045.5|1043.8|1044.5|1043|1
1652890470000|2022-05-18 16:14:30|1044.3|1042.8|1047.3|1045.3|1047.3|1045.5|1044.3|1042.8|18
1652890480000|2022-05-18 16:14:40|1047|1045|1047|1045.3|1047.3|1045.3|1046.3|1044.8|0
1652890490000|2022-05-18 16:14:50|1046.8|1045|1047.8|1046|1048|1046|1046.8|1045|25
1652890500000|2022-05-18 16:15:00|1048.3|1046.3|1048|1046.3|1048.3|1046.5|1047.3|1045.5|6
1652890510000|2022-05-18 16:15:10|1048.3|1046.5|1048.5|1046.8|1048.5|1046.8|1047.8|1046.3|4
1652890520000|2022-05-18 16:15:20|1048.8|1047|1048.8|1047.3|1048.8|1047.3|1048.5|1046.8|1
1652890530000|2022-05-18 16:15:30|1048.5|1047|1048.5|1046.8|1048.8|1047.3|1048.3|1046.8|1
1652890540000|2022-05-18 16:15:40|1048.8|1047|1049.3|1047.5|1049.3|1047.5|1048.5|1046.8|1
1652890550000|2022-05-18 16:15:50|1049.5|1047.8|1051|1049.3|1051.5|1049.8|1049.5|1047.5|35
1652890560000|2022-05-18 16:16:00|1050.8|1049|1051.5|1050|1051.5|1050|1050.8|1048.8|5
1652890570000|2022-05-18 16:16:10|1051|1049.3|1051.3|1049.5|1051.8|1050|1051|1049.3|3
1652890580000|2022-05-18 16:16:20|1051.5|1049.8|1051.3|1049.5|1052|1050.3|1051.3|1049.5|0
1652890590000|2022-05-18 16:16:30|1051|1049.3|1051|1049.3|1051|1049.5|1051|1049.3|0
1652890600000|2022-05-18 16:16:40|1051.8|1049.8|1051|1049.5|1051.8|1050|1051|1049.3|12
1652890610000|2022-05-18 16:16:50|1050.8|1049.3|1051.5|1049.8|1051.8|1050|1050.8|1049|1
1652890620000|2022-05-18 16:17:00|1051.8|1050|1051.3|1049.5|1051.8|1050|1051.3|1049.5|1
1652890630000|2022-05-18 16:17:10|1051|1049.8|1051|1049.5|1051|1049.8|1051|1049.5|0
1652890640000|2022-05-18 16:17:20|1050.8|1049.3|1051.8|1050|1052|1050.3|1050.8|1048.8|1
1652890650000|2022-05-18 16:17:30|1051.5|1049.5|1051.3|1049.5|1051.5|1050|1051.3|1049.5|0
1652890660000|2022-05-18 16:17:40|1051.5|1049.8|1051.5|1049.8|1051.5|1049.8|1051.5|1049.8|0
1652890670000|2022-05-18 16:17:50|1051.3|1049.3|1050.8|1049|1051.3|1049.3|1050.8|1049|1
1652890680000|2022-05-18 16:18:00|1050|1048.3|1050.3|1048.3|1050.8|1048.8|1049.8|1048.3|15
1652890690000|2022-05-18 16:18:10|1049.8|1048|1049.5|1047.5|1050|1048.3|1049.3|1047.5|0
1652890700000|2022-05-18 16:18:20|1049.3|1047|1048.8|1047|1049.3|1047|1048.8|1047|0
1652890710000|2022-05-18 16:18:30|1048.5|1046.8|1047.8|1046.3|1048.5|1046.8|1047.8|1046|3
1652890720000|2022-05-18 16:18:40|1047.5|1046|1046.8|1045|1047.5|1046|1046.8|1045|6
1652890730000|2022-05-18 16:18:50|1047.3|1045.5|1047|1045.3|1047.3|1045.5|1046.5|1045|0
1652890740000|2022-05-18 16:19:00|1046.8|1044.8|1046.5|1044.8|1046.8|1045.3|1046.5|1044.8|2
1652890750000|2022-05-18 16:19:10|1046.3|1044.3|1046|1044.5|1046.3|1044.5|1045.8|1044.3|3
1652890760000|2022-05-18 16:19:20|1046.3|1044.3|1046.5|1044.8|1046.5|1044.8|1045.8|1044.3|1
1652890770000|2022-05-18 16:19:30|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|0
1652890780000|2022-05-18 16:19:40|1046|1044.3|1045.3|1043.5|1046|1044.3|1045.3|1043.5|4
1652890790000|2022-05-18 16:19:50|1045|1043|1045|1043.3|1045.3|1043.3|1044.8|1043|1
1652890800000|2022-05-18 16:20:00|1044.8|1043.5|1045.3|1043.5|1045.3|1043.8|1044.8|1043.5|2
1652890810000|2022-05-18 16:20:10|1045|1043.3|1044.8|1043.3|1045.3|1043.5|1044.8|1043.3|2
1652890820000|2022-05-18 16:20:20|1045.5|1043.5|1045.3|1043.5|1045.5|1043.5|1045|1043.3|2
1652890830000|2022-05-18 16:20:30|1045.5|1043.3|1043.8|1041.8|1045.5|1043.3|1043.8|1041.8|27
1652890840000|2022-05-18 16:20:40|1043.5|1042|1043.5|1041.8|1044.3|1042.3|1043.5|1041.8|9
1652890850000|2022-05-18 16:20:50|1043.8|1042|1044|1042.3|1044|1042.3|1043.8|1042|0
1652890860000|2022-05-18 16:21:00|1043.8|1042|1043.5|1041.8|1044|1042|1043.5|1041.8|6
1652890870000|2022-05-18 16:21:10|1043.3|1041.5|1043.8|1042|1043.8|1042|1043.3|1041.5|0
1652890880000|2022-05-18 16:21:20|1044.3|1041.8|1043.8|1042|1044.3|1042.8|1043.8|1041.8|1
1652890890000|2022-05-18 16:21:30|1044|1041.8|1043.8|1042|1044|1042.3|1043.5|1041.8|0
1652890900000|2022-05-18 16:21:40|1043.5|1041.5|1043.3|1041.5|1043.5|1041.5|1043|1041.3|1
1652890910000|2022-05-18 16:21:50|1043|1041.3|1042.8|1041|1043.3|1041.5|1042.3|1040.5|0
1652890920000|2022-05-18 16:22:00|1043|1041.3|1042.5|1040.8|1043|1041.3|1042.5|1040.8|4
1652890930000|2022-05-18 16:22:10|1042.3|1040.5|1042.5|1040.8|1042.8|1041|1042.3|1040.5|1
1652890940000|2022-05-18 16:22:20|1042.3|1040.5|1042|1040|1042.5|1040.5|1042|1040|6
1652890950000|2022-05-18 16:22:30|1042.3|1040.3|1042.3|1040.5|1042.8|1040.8|1042.3|1040.3|0
1652890960000|2022-05-18 16:22:40|1042|1040.3|1040.8|1039.3|1042|1040.3|1040.8|1039.3|1
1652890970000|2022-05-18 16:22:50|1041.3|1039.5|1040.5|1038.8|1041.5|1039.5|1040.5|1038.8|2
1652890980000|2022-05-18 16:23:00|1041|1039.5|1041.8|1040.3|1042|1040.3|1041|1039.3|2
1652890990000|2022-05-18 16:23:10|1041.5|1040|1041.8|1039.8|1041.8|1040|1041|1039.3|0
1652891000000|2022-05-18 16:23:20|1042|1040|1041.5|1039.8|1042|1040.3|1041.5|1039.8|0
1652891010000|2022-05-18 16:23:30|1041|1039.5|1042.3|1040.5|1042.3|1040.5|1041|1039.5|0
1652891020000|2022-05-18 16:23:40|1042|1040.3|1041.8|1040|1042.3|1040.5|1041.8|1040|0
1652891030000|2022-05-18 16:23:50|1041.5|1039.8|1041.5|1039.8|1041.8|1039.8|1041|1039.3|1
1652891040000|2022-05-18 16:24:00|1041.8|1040.3|1042.5|1040.8|1043|1041|1041.8|1040.3|3
1652891050000|2022-05-18 16:24:10|1042.3|1040.5|1042.5|1040.8|1042.8|1040.8|1042|1040.3|0
1652891060000|2022-05-18 16:24:20|1042.3|1040.5|1042.3|1040.8|1042.3|1040.8|1042|1040.5|0
1652891070000|2022-05-18 16:24:30|1042.5|1040.5|1042.3|1040.5|1042.5|1040.8|1042.3|1040.3|0
1652891080000|2022-05-18 16:24:40|1042|1040.3|1042.3|1040.5|1042.3|1040.5|1042|1040.3|0
1652891090000|2022-05-18 16:24:50|1042|1040.3|1041|1039.3|1042|1040.3|1041|1039.3|0
1652891100000|2022-05-18 16:25:00|1040.5|1038.8|1040.8|1039|1041|1039.3|1040.3|1038.8|1
1652891110000|2022-05-18 16:25:10|1041.5|1039.8|1041.5|1039.8|1041.5|1039.8|1041.5|1039.8|2
1652891120000|2022-05-18 16:25:20|1041.3|1039.5|1041.8|1040|1042.3|1040.3|1041.3|1039.5|0
1652891130000|2022-05-18 16:25:30|1042|1040.3|1042|1040.3|1042|1040.3|1041.8|1040|0
1652891140000|2022-05-18 16:25:40|1041.8|1040|1041.8|1039.8|1041.8|1040|1041.8|1039.8|0
1652891150000|2022-05-18 16:25:50|1041.3|1039.5|1041|1039.3|1041.5|1039.5|1041|1039.3|0
1652891160000|2022-05-18 16:26:00|1040.5|1039|1041.3|1039.3|1041.3|1039.3|1040.5|1038.8|1
1652891170000|2022-05-18 16:26:10|1041|1038.5|1040.5|1038.8|1041|1039|1040.3|1038.5|2
1652891180000|2022-05-18 16:26:20|1040.8|1038.5|1040.3|1038.5|1040.8|1039|1039.8|1038|1
1652891190000|2022-05-18 16:26:30|1040.5|1038.8|1040|1038.3|1040.5|1038.8|1040|1038.3|0
1652891200000|2022-05-18 16:26:40|1040.3|1038.5|1041|1039.3|1041|1039.3|1040|1038.3|11
1652891210000|2022-05-18 16:26:50|1041.5|1039.8|1041.3|1039.5|1041.5|1039.8|1041|1039.3|2
1652891220000|2022-05-18 16:27:00|1041.5|1039.3|1041.3|1039.5|1041.5|1040.3|1041.3|1039.3|4
1652891230000|2022-05-18 16:27:10|1041.5|1039.8|1042.8|1041.3|1042.8|1041.3|1041.3|1039.8|7
1652891240000|2022-05-18 16:27:20|1043|1041|1042.8|1041|1043.3|1041.5|1042.5|1040.8|1
1652891250000|2022-05-18 16:27:30|1043|1040.8|1043|1041|1043.3|1041.5|1042.8|1040.8|2
1652891260000|2022-05-18 16:27:40|1042.8|1041.3|1042.8|1041|1043.3|1041.5|1042.8|1041|0
1652891270000|2022-05-18 16:27:50|1043|1041.3|1043.3|1041.5|1043.3|1041.8|1042.8|1041.3|0
1652891280000|2022-05-18 16:28:00|1043|1041.3|1042|1040.3|1043.3|1041.3|1041|1039.5|7
1652891290000|2022-05-18 16:28:10|1042.3|1040|1042|1040.3|1042.3|1040.5|1041.5|1039.8|0
1652891300000|2022-05-18 16:28:20|1042.3|1040|1042|1040.3|1042.3|1040.3|1042|1040|0
1652891310000|2022-05-18 16:28:30|1041.8|1040|1042|1040.3|1042|1040.3|1041.8|1040|0
1652891320000|2022-05-18 16:28:40|1042.3|1040.5|1042.3|1040.5|1043|1041|1042|1040.3|9
1652891330000|2022-05-18 16:28:50|1042.5|1040.8|1043|1041.3|1043.3|1041.5|1042.5|1040.8|3
1652891340000|2022-05-18 16:29:00|1042.8|1041|1042.3|1040.5|1042.8|1041.3|1042|1040.3|1
1652891360000|2022-05-18 16:29:20|1042|1040.3|1042.3|1040.5|1042.5|1040.5|1042|1040.3|0
1652891370000|2022-05-18 16:29:30|1042|1040.3|1042.3|1040.5|1042.5|1040.5|1042|1040.3|0
1652891380000|2022-05-18 16:29:40|1042|1040.3|1041.8|1040.5|1042|1040.5|1041.8|1040.3|1
1652891390000|2022-05-18 16:29:50|1042.3|1040.8|1042|1040.5|1042.5|1040.8|1042|1040.5|0
1652891400000|2022-05-18 16:30:00|1042.3|1040.3|1042|1040|1042.8|1041|1041.8|1040|2
1652891410000|2022-05-18 16:30:10|1041.8|1040.3|1041.8|1040|1042|1040.3|1041.5|1039.8|0
1652891420000|2022-05-18 16:30:20|1041.5|1039.8|1041|1039.3|1041.8|1039.8|1041|1039.3|0
1652891430000|2022-05-18 16:30:30|1040.8|1039|1040.5|1038.8|1040.8|1039|1040.3|1038.5|8
1652891440000|2022-05-18 16:30:40|1040.3|1038.5|1040.3|1038.5|1040.5|1038.8|1040.3|1038.5|0
1652891450000|2022-05-18 16:30:50|1040.5|1038.8|1040.8|1039|1040.8|1039|1040.3|1038.5|1
1652891460000|2022-05-18 16:31:00|1040.5|1038.8|1041.5|1039.8|1041.8|1040|1040.5|1038.8|9
1652891470000|2022-05-18 16:31:10|1041.8|1040|1042.3|1040.5|1042.3|1040.5|1041.5|1040|0
1652891480000|2022-05-18 16:31:20|1042|1040.3|1042.5|1040.8|1042.5|1040.8|1042|1040|0
1652891490000|2022-05-18 16:31:30|1043.3|1041|1043.3|1041.3|1043.3|1041.3|1042.8|1040.8|0
1652891500000|2022-05-18 16:31:40|1043|1041|1043|1041|1043.3|1041.3|1043|1041|0
1652891510000|2022-05-18 16:31:50|1042.8|1041.3|1042.8|1040.8|1043|1041.3|1042.5|1040.8|0
1652891520000|2022-05-18 16:32:00|1043.3|1041.3|1043.5|1041.5|1043.5|1041.5|1042.8|1041.3|2
1652891530000|2022-05-18 16:32:10|1043.8|1041.8|1043.3|1041.5|1044|1042|1043.3|1041.5|0
1652891540000|2022-05-18 16:32:20|1043.5|1041.8|1044|1042|1044|1042|1043.5|1041.8|0
1652891550000|2022-05-18 16:32:30|1043.8|1042.3|1044|1042.3|1044|1042.3|1043.8|1042.3|0
1652891560000|2022-05-18 16:32:40|1043.8|1041.5|1043.3|1041.5|1044|1041.5|1043|1041.5|9
1652891570000|2022-05-18 16:32:50|1043|1041.3|1043|1041.3|1043|1041.3|1043|1041.3|0
1652891580000|2022-05-18 16:33:00|1042.8|1041.5|1042.8|1041.3|1043.3|1041.5|1042.8|1041.3|0
1652891590000|2022-05-18 16:33:10|1043|1041.5|1043.8|1041.8|1043.8|1041.8|1042.8|1041.5|1
1652891600000|2022-05-18 16:33:20|1044|1042|1044|1042.3|1044|1042.3|1043.8|1042|5
1652891610000|2022-05-18 16:33:30|1044.5|1042.5|1044.8|1043|1044.8|1043|1044.5|1042.5|3
1652891620000|2022-05-18 16:33:40|1044.5|1042.8|1044.5|1042.8|1044.8|1043|1044.5|1042.8|3
1652891630000|2022-05-18 16:33:50|1044.8|1043|1044.8|1043|1045.3|1043.8|1044.8|1043|2
1652891640000|2022-05-18 16:34:00|1045|1042.8|1044.8|1043|1045|1043|1044.5|1042.8|0
1652891650000|2022-05-18 16:34:10|1045|1043.3|1045.3|1043.3|1045.3|1043.3|1044.8|1043.3|0
1652891660000|2022-05-18 16:34:20|1045|1043|1045|1043|1045|1043|1044.8|1043|0
1652891670000|2022-05-18 16:34:30|1044.8|1043.3|1045|1043.3|1045|1043.3|1044.8|1043|0
1652891680000|2022-05-18 16:34:40|1045.3|1043.5|1045|1043|1045.3|1043.8|1044.8|1043|6
1652891690000|2022-05-18 16:34:50|1044.8|1042.8|1044.3|1042.3|1044.8|1042.8|1044|1042|1
1652891700000|2022-05-18 16:35:00|1044|1042.5|1044.5|1042.5|1044.8|1042.8|1044|1042.3|0
1652891710000|2022-05-18 16:35:10|1044.8|1043|1044.8|1043|1045.3|1043.8|1044.8|1043|5
1652891720000|2022-05-18 16:35:20|1045|1043.3|1044.5|1042.5|1045|1043.3|1044.3|1042.5|0
1652891730000|2022-05-18 16:35:30|1044.3|1042.8|1044|1042.5|1044.5|1042.8|1044|1042.3|1
1652891740000|2022-05-18 16:35:40|1044.3|1042.3|1044.3|1042.5|1044.3|1042.5|1044|1042.3|0
1652891750000|2022-05-18 16:35:50|1045|1043.3|1044.5|1042.8|1045|1043.3|1044.5|1042.8|9
1652891760000|2022-05-18 16:36:00|1044.3|1042.5|1045|1043|1045|1043.3|1043.8|1042|0
1652891770000|2022-05-18 16:36:10|1044.8|1043.3|1045|1043.3|1045|1043.3|1044.8|1043.3|0
1652891780000|2022-05-18 16:36:20|1044.8|1043|1045|1043.3|1045.3|1044|1044.8|1043|3
1652891790000|2022-05-18 16:36:30|1045.3|1043.8|1046.8|1045|1047|1045|1045.3|1043.8|7
1652891800000|2022-05-18 16:36:40|1046.5|1044.8|1047.5|1045.8|1047.5|1045.8|1046.5|1044.8|1
1652891810000|2022-05-18 16:36:50|1047.8|1045.5|1047.5|1045.5|1047.8|1045.8|1047.3|1045.5|0
1652891820000|2022-05-18 16:37:00|1047.3|1045.3|1047.3|1045.5|1047.5|1045.5|1046.8|1045|0
1652891830000|2022-05-18 16:37:10|1047|1045.3|1048|1046.3|1048|1046.3|1047|1045.3|2
1652891840000|2022-05-18 16:37:20|1048.3|1046|1047|1045.3|1048.3|1046|1047|1045.3|1
1652891850000|2022-05-18 16:37:30|1047.3||1047||1047.3||1047||0
1652891860000|2022-05-18 16:37:40|1047.3|1044.8|1046.8|1045|1047.3|1045|1046.5|1044.8|0
1652891870000|2022-05-18 16:37:50|1047|1044.5|1046.3|1044.3|1047|1044.5|1046|1044.3|1
1652891880000|2022-05-18 16:38:00|1046|1044|1043.8|1042.3|1046|1044|1043.8|1042.3|21
1652891890000|2022-05-18 16:38:10|1044|1042.5|1043.3|1041.5|1044.5|1042.8|1043|1041.3|5
1652891900000|2022-05-18 16:38:20|1043|1041.3|1042.5|1040.8|1043|1041.5|1042.3|1040.5|12
1652891910000|2022-05-18 16:38:30|1042.3|1040.5|1041.8|1040|1042.5|1040.5|1041.8|1040|56
1652891920000|2022-05-18 16:38:40|1041.5|1039.8|1041.3|1039.5|1041.5|1039.8|1041|1039|3
1652891930000|2022-05-18 16:38:50|1041|1039.3|1040.5|1039|1041|1039.3|1039.8|1038|38
1652891940000|2022-05-18 16:39:00|1040.8|1038.8|1041.8|1040|1041.8|1040|1040.5|1038.8|18
1652891950000|2022-05-18 16:39:10|1042|1039.8|1042|1040.5|1042|1040.5|1041.3|1039.5|1
1652891960000|2022-05-18 16:39:20|1042.3|1040.3|1042.3|1040.5|1042.5|1040.5|1042|1040.3|1
1652891970000|2022-05-18 16:39:30|1042.5|1040.8|1042.5|1040.8|1042.8|1040.8|1042|1040.3|0
1652891980000|2022-05-18 16:39:40|1042.3|1040.5|1042|1040.3|1042.5|1040.8|1042|1040.3|0
1652891990000|2022-05-18 16:39:50|1042.3|1040.8|1042.3|1040.5|1042.8|1041|1042|1040.5|0
1652892000000|2022-05-18 16:40:00|1042|1040.3|1042|1040.5|1042.3|1040.5|1042|1040.3|0
1652892010000|2022-05-18 16:40:10|1042.8|1041|1042.5|1040.8|1042.8|1041|1042.3|1040.5|1
1652892020000|2022-05-18 16:40:20|1042.3|1040.5|1042.3|1040.5|1042.3|1040.5|1042|1040.5|0
1652892030000|2022-05-18 16:40:30|1041.8|1040|1042.5|1040.5|1042.5|1040.5|1041.8|1040|1
1652892040000|2022-05-18 16:40:40|1042.3|1040.3|1042|1040.3|1042.3|1040.5|1042|1040.3|0
1652892050000|2022-05-18 16:40:50|1041.8|1040|1040.8|1039|1041.8|1040|1040.8|1039|22
1652892060000|2022-05-18 16:41:00|1041|1039.3|1041.3|1039.8|1041.3|1039.8|1041|1039|4
1652892070000|2022-05-18 16:41:10|1041.8|1040|1042.5|1040.5|1042.5|1040.5|1041.8|1040|2
1652892080000|2022-05-18 16:41:20|1042.3|1040.8|1042.8|1041|1043.3|1041.3|1042.3|1040.8|6
1652892090000|2022-05-18 16:41:30|1042.5|1040.8|1042.8|1041|1043|1041|1042.5|1040.8|0
1652892100000|2022-05-18 16:41:40|1043|1041.3|1042.8|1041|1043.3|1041.5|1042.5|1041|1
1652892110000|2022-05-18 16:41:50|1042|1040.8|1041.8|1040|1042.3|1040.8|1041.8|1040|22
1652892120000|2022-05-18 16:42:00|1041.5|1039.8|1042.5|1040.5|1042.5|1040.8|1041.5|1039.8|0
1652892130000|2022-05-18 16:42:10|1042.3|1040.3|1041.8|1040|1042.5|1040.5|1041.5|1040|13
1652892140000|2022-05-18 16:42:20|1042|1040.3|1041.3|1039.5|1042|1040.3|1041.3|1039.5|10
1652892150000|2022-05-18 16:42:30|1041|1039.8|1040.5|1039|1041|1039.8|1040.5|1039|15
1652892160000|2022-05-18 16:42:40|1040.3|1038.8|1040.8|1039|1040.8|1039|1040.3|1038.8|5
1652892170000|2022-05-18 16:42:50|1041|1039.3|1041.8|1040|1042|1040.3|1040.8|1039.3|9
1652892180000|2022-05-18 16:43:00|1042|1039.8|1042.5|1040.5|1042.5|1040.5|1041.5|1039.8|0
1652892190000|2022-05-18 16:43:10|1042.8|1040.8|1042.8|1041|1043.3|1041.3|1042.8|1040.8|3
1652892200000|2022-05-18 16:43:20|1043|1040.8|1042.8|1041|1043|1041|1042.5|1040.8|0
1652892210000|2022-05-18 16:43:30|1042.5|1040|1041.3|1039.5|1042.5|1040|1041.3|1039.5|6
1652892220000|2022-05-18 16:43:40|1041|1039|1041.8|1039.8|1041.8|1039.8|1040.8|1038.8|10
1652892230000|2022-05-18 16:43:50|1041.5||1041.5||1041.8||1041.5||0
1652892240000|2022-05-18 16:44:00|1041.3|1040|1042|1040.3|1042.3|1040.5|1041.3|1040|1
1652892250000|2022-05-18 16:44:10|1041.8||1042.3||1042.3||1041.8||1
1652892260000|2022-05-18 16:44:20|1042|1040.5|1042.8|1041|1042.8|1041|1042|1040.5|0
1652892270000|2022-05-18 16:44:30|1042.5|1040.8|1041.8|1040.3|1042.5|1040.8|1041.8|1040.3|0
1652892280000|2022-05-18 16:44:40|1042||1042||1042.3||1041.8||0
1652892290000|2022-05-18 16:44:50|1041.8|1040.5|1042|1040.3|1042.3|1040.5|1041.8|1040.3|5
1652892300000|2022-05-18 16:45:00|1042.3|1040.5|1042|1040.5|1042.8|1041|1041.8|1040.5|1
1652892310000|2022-05-18 16:45:10|1042.8|1040.8|1043|1041.3|1043.3|1041.5|1042.8|1040.8|1
1652892320000|2022-05-18 16:45:20|1042.8|1041|1043.3|1041.3|1043.3|1041.3|1042.5|1040.8|0
1652892330000|2022-05-18 16:45:30|1043|1041.5|1044.3|1042.5|1044.3|1042.5|1043|1041.5|17
1652892340000|2022-05-18 16:45:40|1043.8|1042|1043.3|1041.5|1043.8|1042|1043.3|1041.5|0
1652892350000|2022-05-18 16:45:50|1043||1043||1043||1043||0
1652892360000|2022-05-18 16:46:00|1043.5|1041.8|1043.3|1041.5|1043.5|1041.8|1043.3|1041.5|2
1652892370000|2022-05-18 16:46:10|1043|1041|1042.8|1041|1043|1041|1042.5|1040.8|1
1652892380000|2022-05-18 16:46:20|1042.5|1040.8|1042.8|1040.8|1043|1041|1042.5|1040.8|0
1652892390000|2022-05-18 16:46:30|1043.3|1041|1043.3|1041.3|1043.3|1041.3|1043.3|1041|0
1652892400000|2022-05-18 16:46:40|1043.5|1041.8|1044|1042|1044.3|1042.5|1043.5|1041.8|15
1652892410000|2022-05-18 16:46:50|1044.3|1042.3|1044.5|1042.5|1045|1043|1044|1042.3|5
1652892420000|2022-05-18 16:47:00|1044.3|1042.8|1044.5|1042.8|1045|1043.3|1044.3|1042.5|0
1652892430000|2022-05-18 16:47:10|1044.3|1042.3|1043.8|1042|1044.5|1042.3|1043.8|1042|1
1652892440000|2022-05-18 16:47:20|1044|1042.3|1044|1042.3|1044.3|1042.5|1043.8|1042.3|0
1652892450000|2022-05-18 16:47:30|1043.8|1042|1043.8|1042|1044|1042.3|1043.8|1042|0
1652892460000|2022-05-18 16:47:40|1043.3|1041.5|1043|1041.3|1043.8|1041.8|1043|1041.3|0
1652892470000|2022-05-18 16:47:50|1043.3||1043||1043.3||1043||0
1652892480000|2022-05-18 16:48:00|1042.8|1041|1042.5|1040.8|1043.3|1041.5|1042.5|1040.5|2
1652892490000|2022-05-18 16:48:10|1042.8|1041|1042.8|1040.8|1042.8|1041|1042.3|1040.5|0
1652892500000|2022-05-18 16:48:20|1043|1041.3|1042.5|1040.8|1043|1041.3|1042.5|1040.5|0
1652892510000|2022-05-18 16:48:30|1042.3|1040.3|1042|1040.3|1042.3|1040.5|1042|1040|1
1652892520000|2022-05-18 16:48:40|1041.8|1040|1041.8|1040|1041.8|1040.3|1041.8|1040|0
1652892530000|2022-05-18 16:48:50|1042.3|1040.3|1042.3|1040.3|1042.3|1040.5|1042.3|1040.3|0
1652892540000|2022-05-18 16:49:00|1042|1039.8|1042|1040.3|1042.3|1040.3|1041.8|1039.8|1
1652892550000|2022-05-18 16:49:10|1041.8|1040|1041.5|1039.8|1041.8|1040|1041.3|1039.5|0
1652892560000|2022-05-18 16:49:20|1041.8|1039.5|1041.8|1040|1042|1040.3|1041.8|1039.5|0
1652892570000|2022-05-18 16:49:30|1042|1039.8|1040.8|1038.8|1042|1039.8|1040.5|1038.8|21
1652892580000|2022-05-18 16:49:40|1040.5|1039|1041.5|1039.8|1041.8|1039.8|1040.5|1039|13
1652892590000|2022-05-18 16:49:50|1041.8|1040|1041.3|1039.5|1041.8|1040|1041.3|1039.5|0
1652892600000|2022-05-18 16:50:00|1041.5|1039.8|1041.5|1039.8|1042|1040|1041.3|1039.8|0
1652892610000|2022-05-18 16:50:10|1041.8|1040|1041.8|1040|1042|1040|1041.8|1040|0
1652892620000|2022-05-18 16:50:20|1041.5|1039.8|1042|1040.5|1042|1040.5|1041.3|1039.8|5
1652892630000|2022-05-18 16:50:30|1042.3|1041|1043.3|1041.3|1043.5|1041.8|1042.3|1041|2
1652892640000|2022-05-18 16:50:40|1043|1041|1043.3|1041.3|1043.3|1041.3|1042.8|1041|3
1652892650000|2022-05-18 16:50:50|1043.8|1041.8|1044.3|1042.5|1044.3|1042.8|1043.5|1041.8|1
1652892660000|2022-05-18 16:51:00|1044.5|1042.8|1043.8|1042|1044.8|1043|1043.5|1041.8|0
1652892670000|2022-05-18 16:51:10|1044|1041.8|1043.5|1041.5|1044|1041.8|1043.5|1041.5|0
1652892690000|2022-05-18 16:51:30|1043.8|1041.8|1043.8|1041.8|1043.8|1041.8|1043.8|1041.8|0
1652892700000|2022-05-18 16:51:40|1043.5|1041.5|1043.5|1041.5|1043.5|1041.5|1043.5|1041.5|0
1652892710000|2022-05-18 16:51:50|1042.8|1040.8|1042.5|1040.5|1042.8|1040.8|1042.5|1040.5|0
1652892720000|2022-05-18 16:52:00|1042.8|1040.8|1043.8|1041.8|1043.8|1041.8|1042.8|1040.8|0
1652892730000|2022-05-18 16:52:10|1043.5|1041.5|1043.5|1041.8|1044|1042|1043.5|1041.5|0
1652892740000|2022-05-18 16:52:20|1043.3|1041.5|1043.8|1041.8|1043.8|1041.8|1043.3|1041.5|0
1652892750000|2022-05-18 16:52:30|1044|1042|1043.8|1042|1044|1042|1043.8|1042|0
1652892760000|2022-05-18 16:52:40|1044.3|1042.3|1044.5|1042.8|1044.8|1042.8|1044|1042|0
1652892770000|2022-05-18 16:52:50|1044.8|1042.5|1045|1043.3|1045.3|1043.3|1044.5|1042.5|0
1652892780000|2022-05-18 16:53:00|1044.8|1043|1045|1043.3|1045|1043.3|1044.8|1042.8|1
1652892790000|2022-05-18 16:53:10|1044.5|1043|1045|1043|1045|1043.3|1044.5|1043|0
1652892800000|2022-05-18 16:53:20|1044.8||1044.8||1044.8||1044.8||0
1652892810000|2022-05-18 16:53:30|1044.5|1042.5|1043.5|1041.8|1044.5|1042.5|1043|1041.5|5
1652892820000|2022-05-18 16:53:40|1043.3|1041.5|1042.8|1040.8|1043.3|1041.5|1042.3|1040.5|12
1652892830000|2022-05-18 16:53:50|1042.5|1041|1042.5|1040.5|1043|1041|1042.3|1040.5|0
1652892840000|2022-05-18 16:54:00|1042.8|1040.8|1043|1041.3|1043.3|1041.3|1042.5|1040.8|1
1652892850000|2022-05-18 16:54:10|1043.3|1041|1043.5|1041.8|1043.8|1041.8|1043.3|1041|0
1652892860000|2022-05-18 16:54:20|1043|1041.3|1043|1041.3|1043|1041.3|1043|1041.3|1
1652892870000|2022-05-18 16:54:30|1042.8|1040.8|1042.5|1040.8|1042.8|1040.8|1042.5|1040.5|1
1652892880000|2022-05-18 16:54:40|1043|1041.3|1043|1041.3|1043|1041.3|1043|1041.3|0
1652892890000|2022-05-18 16:54:50|1042.8|1041|1043|1041|1043|1041|1042.5|1040.8|0
1652892900000|2022-05-18 16:55:00|1042.8|1040.8|1042.5|1040.8|1042.8|1040.8|1042.5|1040.8|0
1652892910000|2022-05-18 16:55:10|1043|1041.5|1043.5|1041.8|1043.8|1041.8|1043|1041.5|5
1652892920000|2022-05-18 16:55:20|1043.8|1042|1043.5|1041.5|1044.3|1042|1043.5|1041.5|0
1652892930000|2022-05-18 16:55:30|1043.8|1041.8|1043.5|1041.5|1043.8|1041.8|1043.5|1041.5|0
1652892940000|2022-05-18 16:55:40|1044|1041.8|1043.8|1042|1044|1042|1043.8|1041.8|1
1652892950000|2022-05-18 16:55:50|1043.5|1041.8|1043.5|1041.8|1043.5|1041.8|1043.5|1041.8|0
1652892960000|2022-05-18 16:56:00|1043.3|1041.5|1042.5|1040.8|1043.3|1041.5|1042.5|1040.8|1
1652892970000|2022-05-18 16:56:10|1043|1041|1042.8|1041|1043|1041|1042.5|1040.8|1
1652892980000|2022-05-18 16:56:20|1042.5|1040.8|1042.8|1041|1043|1041|1042.3|1040.8|2
1652892990000|2022-05-18 16:56:30|1043|1040.8|1042.8|1041|1043|1041|1042.8|1040.8|0
1652893000000|2022-05-18 16:56:40|1043|1041.3|1043.5|1041.5|1043.5|1041.5|1043|1041.3|0
1652893010000|2022-05-18 16:56:50|1043.3|1041.8|1043.3|1041.5|1043.3|1041.8|1043.3|1041.5|0
1652893020000|2022-05-18 16:57:00|1043|1041.3|1043.3|1041.3|1043.3|1041.3|1043|1041.3|0
1652893030000|2022-05-18 16:57:10|1043.5|1041.5|1043.5|1041.5|1043.5|1041.8|1043.5|1041.5|0
1652893040000|2022-05-18 16:57:20|1044|1041.8|1044|1042|1044|1042|1044|1041.5|0
1652893050000|2022-05-18 16:57:30|1044.3|1042.3|1044.3|1042.5|1044.5|1042.5|1044.3|1042.3|0
1652893060000|2022-05-18 16:57:40|1044.5|1042.8|1044|1042.3|1044.5|1042.8|1044|1042|0
1652893070000|2022-05-18 16:57:50|1044.3|1042.8|1044.3|1042.3|1044.3|1042.8|1044|1042.3|1
1652893080000|2022-05-18 16:58:00|1044|1042.5|1045|1043|1045|1043|1044|1042.5|0
1652893090000|2022-05-18 16:58:10|1044.8|1043.3|1044.8|1043|1045|1043.3|1044.5|1042.8|0
1652893100000|2022-05-18 16:58:20|1044.5|1042.8|1044.5|1042.8|1044.5|1042.8|1044.5|1042.8|1
1652893110000|2022-05-18 16:58:30|1044.3|1042.5|1044|1042.3|1044.3|1042.5|1044|1042.3|0
1652893120000|2022-05-18 16:58:40|1044.3|1042.5|1044.8|1042.8|1044.8|1042.8|1044.3|1042.3|0
1652893130000|2022-05-18 16:58:50|1044.5|1042.5|1044.3|1042.5|1044.5|1042.5|1044|1042.3|0
1652893140000|2022-05-18 16:59:00|1044.5|1042.3|1044.3|1042.3|1044.5|1042.3|1044.3|1042.3|0
1652893150000|2022-05-18 16:59:10|1044|1041.8|1043.3|1041.5|1044|1041.8|1043.3|1041.5|0
1652893160000|2022-05-18 16:59:20|1043|1041.3|1043.5|1041.5|1043.8|1042|1042.5|1041|30
1652893170000|2022-05-18 16:59:30|1043.8|1041.8|1043.8|1041.8|1043.8|1041.8|1043.8|1041.5|0
1652893180000|2022-05-18 16:59:40|1043.5|1042|1043.3|1041.5|1044|1042|1043.3|1041.5|0
1652893190000|2022-05-18 16:59:50|1043.5|1041.3|1042|1040.5|1043.5|1041.8|1042|1040.5|0
1652893200000|2022-05-18 17:00:00|1042.5|1040.8|1041.3|1039.5|1042.5|1040.8|1041.3|1039.5|2
1652893210000|2022-05-18 17:00:10|1041.5|1039.8|1041.5|1039.8|1041.5|1040|1041.3|1039.8|0
1652893220000|2022-05-18 17:00:20|1041.8|1040|1042.8|1040.8|1042.8|1040.8|1041.5|1039.8|9
1652893230000|2022-05-18 17:00:30|1042.5|1041|1042.5|1040.8|1042.5|1041|1042.3|1040.5|0
1652893240000|2022-05-18 17:00:40|1042.3|1040.5|1042|1040.5|1042.5|1040.8|1042|1040.5|0
1652893250000|2022-05-18 17:00:50|1041.8|1039.8|1041|1039.5|1041.8|1040|1041|1039.5|96
1652893260000|2022-05-18 17:01:00|1041.3|1039.8|1041.8|1040|1041.8|1040.3|1041.3|1039.5|8
1652893270000|2022-05-18 17:01:10|1041.5|1039.8|1041.8|1040|1042.3|1040.3|1041.5|1039.8|18
1652893280000|2022-05-18 17:01:20|1042|1040.3|1041.8|1040|1042|1040.3|1041.8|1040|0
1652893290000|2022-05-18 17:01:30|1041.5|1039.8|1042|1040.3|1042.3|1040.5|1041.5|1039.8|1
1652893300000|2022-05-18 17:01:40|1041.8|1040|1041.8|1040|1041.8|1040|1041.5|1039.8|0
1652893310000|2022-05-18 17:01:50|1042.3|1039.8|1042.8|1041|1042.8|1041|1042.3|1039.8|8
1652893320000|2022-05-18 17:02:00|1042.5|1040.8|1042.8|1041|1042.8|1041.3|1042.3|1040.8|2
1652893330000|2022-05-18 17:02:10|1042.5|1040.5|1042.3|1040.5|1042.8|1040.5|1042|1040.5|1
1652893340000|2022-05-18 17:02:20|1042|1040.8|1042.3|1040.8|1042.3|1040.8|1042|1040.5|0
1652893350000|2022-05-18 17:02:30|1042.5|1040.5|1042.3|1040.5|1042.5|1040.8|1042.3|1040.5|0
1652893360000|2022-05-18 17:02:40|1042.5|1040.8|1042.3|1040.5|1042.5|1040.8|1042|1040.5|0
1652893370000|2022-05-18 17:02:50|1042.5|1040.8|1042|1040.3|1042.5|1040.8|1042|1040.3|0
1652893380000|2022-05-18 17:03:00|1042.3|1040.5|1043|1041.3|1043|1041.3|1042|1040.3|7
1652893390000|2022-05-18 17:03:10|1042.8|1041|1042.5|1040.8|1042.8|1041|1042.5|1040.8|11
1652893400000|2022-05-18 17:03:20|1042.8|1041|1042.5|1040.8|1042.8|1041|1042.5|1040.8|1
1652893410000|2022-05-18 17:03:30|1042.3|1040.5|1042|1040.3|1042.3|1040.5|1042|1040.3|0
1652893420000|2022-05-18 17:03:40|1041.8|1040.5|1042.8|1041|1042.8|1041|1041.8|1040.5|4
1652893430000|2022-05-18 17:03:50|1042.5|1040.8|1042.5|1040.8|1042.5|1040.8|1042.5|1040.8|0
1652893440000|2022-05-18 17:04:00|1042.3|1040.5|1041.3|1039.5|1042.3|1040.8|1041.3|1039.5|4
1652893450000|2022-05-18 17:04:10|1041||1041.3||1041.3||1041||96
1652893460000|2022-05-18 17:04:20|1042|1040|1042|1040.3|1042|1040.3|1041.5|1039.8|6
1652893470000|2022-05-18 17:04:30|1041.8|1040|1041.8|1040|1042|1040|1041.5|1039.8|0
1652893480000|2022-05-18 17:04:40|1041.5|1039.8|1041.3|1039.5|1041.5|1039.8|1041|1039.5|0
1652893490000|2022-05-18 17:04:50|1041.5|1039.8|1041.5|1039.8|1041.8|1040|1041.5|1039.5|3
1652893500000|2022-05-18 17:05:00|1041.8|1040|1041.3|1039.5|1041.8|1040|1041.3|1039.5|1
1652893510000|2022-05-18 17:05:10|1041.8|1040|1042|1040.5|1042.3|1040.5|1041.8|1040|1
1652893520000|2022-05-18 17:05:20|1041.8|1040.3|1041.8|1040|1041.8|1040.3|1041.8|1040|0
1652893530000|2022-05-18 17:05:30|1041.5|1039.8|1041.5|1039.8|1041.5|1039.8|1041|1039.5|0
1652893540000|2022-05-18 17:05:40|1042|1040|1042.5|1040.8|1042.5|1040.8|1042|1040|0
1652893550000|2022-05-18 17:05:50|1042.8|1041|1042.3|1040.5|1042.8|1041|1042.3|1040.5|0
1652893560000|2022-05-18 17:06:00|1042.5|1040.3|1042.5|1040.8|1042.8|1040.8|1042|1040.3|5
1652893570000|2022-05-18 17:06:10|1042.8|1040.5|1042.5|1040.8|1042.8|1040.8|1042.5|1040.5|0
1652893580000|2022-05-18 17:06:20|1042.3|1040.5|1042|1040.5|1042.3|1040.5|1042|1040.5|0
1652893590000|2022-05-18 17:06:30|1042.3|1040.3|1042|1040.3|1042.3|1040.5|1042|1040.3|0
1652893600000|2022-05-18 17:06:40|1041.8|1040|1041.3|1039.5|1041.8|1040|1041.3|1039.5|0
1652893610000|2022-05-18 17:06:50|1041.5|1039.8|1041|1039.5|1041.5|1039.8|1041|1039.5|19
1652893620000|2022-05-18 17:07:00|1040.8||1040.8||1041||1040.8||53
1652893630000|2022-05-18 17:07:10|1041||1041.3||1041.3||1040.8||5
1652893640000|2022-05-18 17:07:20|1041||1041||1041||1041||0
1652893650000|2022-05-18 17:07:30|1041.3|1039.8|1041.5|1040|1041.8|1040|1041|1039.8|1
1652893660000|2022-05-18 17:07:40|1041.8|1039.8|1041.5|1039.8|1041.8|1039.8|1041.3|1039.8|0
1652893670000|2022-05-18 17:07:50|1041.8|1040|1041.3|1039.8|1041.8|1040|1041.3|1039.8|0
1652893680000|2022-05-18 17:08:00|1041.5|1039.5|1039.8|1038|1041.5|1039.5|1038.8|1037.3|20
1652893690000|2022-05-18 17:08:10|1039.3|1037.5|1039.3|1037.8|1039.5|1037.8|1039.3|1037.5|0
1652893700000|2022-05-18 17:08:20|1039.5|1037.5|1039|1037.3|1039.5|1037.8|1039|1037.3|0
1652893710000|2022-05-18 17:08:30|1039.3|1037.5|1039|1037|1039.5|1037.5|1038.8|1037|0
1652893720000|2022-05-18 17:08:40|1039.3|1037.3|1039.3|1037.5|1039.5|1037.8|1039|1037.3|0
1652893730000|2022-05-18 17:08:50|1039.5|1037.8|1039.3|1037.5|1039.5|1037.8|1039.3|1037.5|0
1652893740000|2022-05-18 17:09:00|1039|1037.3|1039.3|1037.5|1039.3|1037.8|1039|1037.3|0
1652893750000|2022-05-18 17:09:10|1039.5|1037.8|1039.8|1038|1039.8|1038|1039.3|1037.8|0
1652893760000|2022-05-18 17:09:20|1039.5|1037.8|1039|1037.3|1039.5|1037.8|1039|1037.3|0
1652893770000|2022-05-18 17:09:30|1039.3|1037.5|1039.3|1037.3|1039.3|1037.5|1038.8|1037|5
1652893780000|2022-05-18 17:09:40|1038.8|1037.5|1038.3|1036.5|1038.8|1037.5|1038.3|1036.5|27
1652893790000|2022-05-18 17:09:50|1038.8|1036.8|1039.5|1037.8|1039.5|1037.8|1038.5|1036.8|8
1652893800000|2022-05-18 17:10:00|1039.3|1037.5|1040|1038|1040|1038|1039.3|1037.5|1
1652893810000|2022-05-18 17:10:10|1040.3|1038.5|1040|1038.5|1040.3|1038.5|1040|1038.5|0
1652893820000|2022-05-18 17:10:20|1040.3|1038.3|1040|1038.5|1040.3|1038.8|1040|1038.3|50
1652893830000|2022-05-18 17:10:30|1039.8|1038.3|1040.3|1038.5|1040.3|1038.5|1039.8|1038.3|11
1652893840000|2022-05-18 17:10:40|1040|1038.3|1040|1038.3|1040|1038.3|1039.8|1038.3|0
1652893850000|2022-05-18 17:10:50|1039.8||1039.8||1040||1039.8||0
1652893860000|2022-05-18 17:11:00|1040|1038.5|1040|1038.5|1040.3|1038.8|1040|1038.5|1
1652893870000|2022-05-18 17:11:10|1039.8|1038.3|1039.3|1037.8|1039.8|1038.3|1039.3|1037.8|24
1652893880000|2022-05-18 17:11:20|1039|1037.5|1038.8|1037|1039.3|1037.5|1038.8|1037|1
1652893890000|2022-05-18 17:11:30|1038.5||1038.8||1038.8||1038.3||14
1652893900000|2022-05-18 17:11:40|1039.3|1037.5|1039|1037.5|1039.3|1037.5|1039|1037.5|0
1652893910000|2022-05-18 17:11:50|1039.3|1037.8|1039.3|1037.5|1039.3|1037.8|1039.3|1037.5|0
1652893920000|2022-05-18 17:12:00|1039|1036.8|1039|1037|1039.3|1037.5|1038.5|1036.8|2
1652893930000|2022-05-18 17:12:10|1038.8|1037.3|1039.3|1037.5|1039.3|1037.5|1038.8|1037.3|3
1652893940000|2022-05-18 17:12:20|1039.5|1037.8|1040|1038.3|1040|1038.3|1039.5|1037.8|0
1652893950000|2022-05-18 17:12:30|1040.3|1038.5|1039.8|1038|1040.3|1038.5|1039.8|1038|0
1652893960000|2022-05-18 17:12:40|1040|1038.3|1040.3|1038.5|1040.3|1038.8|1040|1038.3|0
1652893970000|2022-05-18 17:12:50|1040.5|1038.8|1040|1038.3|1040.5|1038.8|1040|1038.3|0
1652893980000|2022-05-18 17:13:00|1040.3|1038|1040.3|1038.5|1040.3|1038.5|1040|1038|0
1652893990000|2022-05-18 17:13:10|1040.5|1038.3|1040.3|1038.3|1040.5|1038.3|1040.3|1038.3|0
1652894000000|2022-05-18 17:13:20|1040|1038.5|1040.3|1038.5|1040.5|1038.5|1040|1038.5|0
1652894010000|2022-05-18 17:13:30|1040.5||1040.3||1040.5||1040.3||0
1652894020000|2022-05-18 17:13:40|1040.5|1038.3|1040.3|1038.3|1040.5|1038.3|1040|1038.3|0
1652894030000|2022-05-18 17:13:50|1040.5|1038.5|1040.5|1038.5|1040.5|1038.8|1040.3|1038.5|0
1652894040000|2022-05-18 17:14:00|1041.3|1038.8|1041.3|1039.5|1041.5|1039.8|1041.3|1038.8|5
1652894050000|2022-05-18 17:14:10|1041.5|1039.8|1041.5|1039.5|1041.5|1039.8|1041.3|1039.5|0
1652894060000|2022-05-18 17:14:20|1041.8|1039.8|1041.8|1040|1042|1040.3|1041.8|1039.8|0
1652894070000|2022-05-18 17:14:30|1041.5|1039.8|1041.5|1039.8|1041.8|1039.8|1041.3|1039.5|0
1652894080000|2022-05-18 17:14:40|1041.3|1039.5|1041.3|1039.5|1041.3|1039.5|1041.3|1039.5|0
1652894090000|2022-05-18 17:14:50|1040.8|1039|1040.8|1039|1040.8|1039|1040.5|1038.5|0
1652894100000|2022-05-18 17:15:00|1040.5|1038.8|1039.3|1037.5|1040.5|1038.8|1039|1037.5|0
1652894110000|2022-05-18 17:15:10|1039||1038.8||1039.3||1038.8||14
1652894120000|2022-05-18 17:15:20|1039.3|1037.3|1038.8|1037|1039.3|1037.3|1038.8|1037|16
1652894130000|2022-05-18 17:15:30|1038.5|1036.8|1039|1037.3|1039.3|1037.5|1038.5|1036.8|5
1652894140000|2022-05-18 17:15:40|1039.5|1037.8|1039.5|1037.8|1039.5|1037.8|1039.5|1037.8|1
1652894150000|2022-05-18 17:15:50|1039.8|1038|1040.3|1038.5|1040.3|1038.5|1039.8|1038|0
1652894160000|2022-05-18 17:16:00|1040|1038.3|1039.3|1038|1040|1038.3|1039.3|1038|0
1652894170000|2022-05-18 17:16:10|1039.8|1037.8|1040|1038|1040|1038|1039.5|1037.8|3
1652894180000|2022-05-18 17:16:20|1039.8|1038.3|1040|1038.5|1040|1038.5|1039.8|1038.3|0
1652894190000|2022-05-18 17:16:30|1039.8|1037.5|1039.3|1037.5|1039.8|1037.8|1039|1037.5|10
1652894200000|2022-05-18 17:16:40|1039|1037.8|1039.5|1037.8|1039.8|1038|1039|1037.8|1
1652894210000|2022-05-18 17:16:50|1039.3|1037.5|1039.5|1038|1039.5|1038|1039|1037.5|0
1652894220000|2022-05-18 17:17:00|1039.3|1037.8|1040.3|1038.5|1040.3|1038.5|1039.3|1037.8|4
1652894230000|2022-05-18 17:17:10|1040|1038|1040|1038.3|1040.3|1038.5|1039.8|1038|1
1652894240000|2022-05-18 17:17:20|1039.8|1038.5|1040.5|1038.8|1040.5|1038.8|1039.8|1038.5|2
1652894250000|2022-05-18 17:17:30|1040.3|1038.3|1039.5|1038.3|1040.5|1038.3|1039.5|1038.3|1
1652894260000|2022-05-18 17:17:40|1039.8|1038.5|1040.3|1038.8|1040.5|1038.8|1039.8|1038.5|1
1652894270000|2022-05-18 17:17:50|1040|1038.3|1040.3|1038.8|1040.5|1038.8|1040|1038.3|6
1652894280000|2022-05-18 17:18:00|1040|1038.5|1041|1039.3|1041|1039.3|1040|1038.5|0
1652894290000|2022-05-18 17:18:10|1040.8|1039|1041.3|1039.5|1041.3|1039.8|1040.8|1039|9
1652894300000|2022-05-18 17:18:20|1041|1039.8|1041.5|1039.8|1041.5|1039.8|1041|1039.5|0
1652894310000|2022-05-18 17:18:30|1041.3|1040|1041.3|1039.8|1041.5|1040|1041.3|1039.8|0
1652894320000|2022-05-18 17:18:40|1041.5|1039.3|1040.3|1038.8|1041.5|1039.3|1040.3|1038.8|5
1652894330000|2022-05-18 17:18:50|1039.8|1038.3|1040|1038.3|1040.3|1038.5|1039.8|1038|3
1652894340000|2022-05-18 17:19:00|1040.3|1038.5|1040.3|1038.5|1040.3|1038.5|1040.3|1038.5|2
1652894350000|2022-05-18 17:19:10|1040.5|1038.8|1040|1038.3|1040.5|1039|1040|1038.3|0
1652894360000|2022-05-18 17:19:20|1040.3|1038.5|1040|1038.3|1040.3|1038.5|1040|1038.3|0
1652894370000|2022-05-18 17:19:30|1040.3|1038.5|1040.5|1038.8|1040.5|1038.8|1040.3|1038.5|0
1652894380000|2022-05-18 17:19:40|1040.3|1038.5|1041|1039.3|1041|1039.3|1040.3|1038.5|0
1652894390000|2022-05-18 17:19:50|1040.8|1039.5|1041|1039.5|1041|1039.5|1040.8|1039.5|29
1652894400000|2022-05-18 17:20:00|1040.8||1041||1041||1040.8||4
1652894410000|2022-05-18 17:20:10|1041.5|1039.8|1041.5|1040|1041.5|1040|1041|1039.5|3
1652894420000|2022-05-18 17:20:20|1041.8|1039.8|1041.8|1040|1041.8|1040|1041.3|1039.8|0
1652894430000|2022-05-18 17:20:30|1041.5|1039.8|1041.5|1039.8|1041.5|1040|1041.3|1039.8|0
1652894440000|2022-05-18 17:20:40|1042|1040.5|1041.8|1040|1042.3|1040.8|1041.8|1040|7
1652894450000|2022-05-18 17:20:50|1042|1040.3|1041.8|1040|1042|1040.3|1041.8|1040|0
1652894460000|2022-05-18 17:21:00|1041.5|1039.8|1041.5|1040|1041.8|1040.3|1041.5|1039.8|0
1652894470000|2022-05-18 17:21:10|1041.8|1039.8|1041.8|1040|1041.8|1040|1041.5|1039.8|0
1652894480000|2022-05-18 17:21:20|1042|1040.3|1042.3|1040.5|1042.3|1040.8|1042|1040.3|0
1652894490000|2022-05-18 17:21:30||1040.3||1040.5||1040.8||1040.3|0
1652894500000|2022-05-18 17:21:40|1043|1041.3|1042.8|1041.3|1043|1041.3|1042.8|1041.3|4
1652894510000|2022-05-18 17:21:50|1042.5|1041|1042.5|1041|1042.8|1041|1042.3|1040.5|0
1652894520000|2022-05-18 17:22:00|1042.8|1040.8|1042.3|1040.5|1042.8|1041|1042.3|1040.5|0
1652894530000|2022-05-18 17:22:10|1042.5|1040.8|1042|1040.5|1042.5|1040.8|1042|1040.5|0
1652894540000|2022-05-18 17:22:20|1041.8|1040.3|1040.5|1038.8|1041.8|1040.3|1040.3|1038.8|9
1652894550000|2022-05-18 17:22:30|1040.3|1038.5|1040.5|1038.8|1040.8|1039|1040|1038.5|0
1652894560000|2022-05-18 17:22:40|1040.3|1038.5|1040.5|1038.8|1040.5|1038.8|1040|1038.3|0
1652894570000|2022-05-18 17:22:50|1040.3|1038.5|1040.3|1038.5|1040.5|1038.8|1040.3|1038.5|0
1652894580000|2022-05-18 17:23:00|1040|1038.3|1039.3|1037.5|1040|1038.3|1039|1037.5|13
1652894590000|2022-05-18 17:23:10|1039|1037.8|1039.3|1037.8|1039.5|1037.8|1039|1037.5|6
1652894600000|2022-05-18 17:23:20|1039.8|1038|1039.5|1038|1039.8|1038|1039.5|1037.8|1
1652894610000|2022-05-18 17:23:30|1039.8|1037.8|1039.5|1037.8|1039.8|1038.3|1039.5|1037.8|4
1652894620000|2022-05-18 17:23:40|1039.8|1038|1039.5|1038|1039.8|1038|1039.5|1037.8|7
1652894630000|2022-05-18 17:23:50|1040.3|1037.8|1039.3|1037.8|1040.3|1038.3|1039.3|1037.8|0
1652894640000|2022-05-18 17:24:00|1039|1037.5|1039.3|1037.8|1039.3|1037.8|1039|1037.5|2
1652894650000|2022-05-18 17:24:10|1039.5|1038|1039.3|1038|1039.8|1038|1039.3|1037.8|2
1652894660000|2022-05-18 17:24:20|1039.8|1037.8|1039.8|1038.3|1039.8|1038.3|1039.5|1037.8|0
1652894670000|2022-05-18 17:24:30|1039.3|1037.8|1039|1037.5|1039.3|1038|1039|1037.5|1
1652894680000|2022-05-18 17:24:40|1039.3|1037.8|1039.3|1037.5|1039.3|1037.8|1039|1037.5|1
1652894690000|2022-05-18 17:24:50|1039|1037.8|1039.3|1037.8|1039.3|1037.8|1039|1037.5|1
1652894700000|2022-05-18 17:25:00|1039.5|1038|1039.5|1037.8|1039.5|1038|1039.3|1037.8|1
1652894710000|2022-05-18 17:25:10|1039.8|1038|1040.8|1039.3|1040.8|1039.3|1039.8|1038|9
1652894720000|2022-05-18 17:25:20|1041|1039.5|1041|1039.3|1041|1039.5|1040.8|1039.3|1
1652894730000|2022-05-18 17:25:30|1040.8|1039|1040|1038.5|1041|1039|1040|1038.5|0
1652894740000|2022-05-18 17:25:40|1040.3|1038.3|1040.3|1038.5|1040.3|1038.5|1040|1038.3|0
1652894750000|2022-05-18 17:25:50|1040|1038.8|1040|1038.5|1040.3|1038.8|1040|1038.5|1
1652894760000|2022-05-18 17:26:00|1040.3|1038.8|1040.5|1038.8|1040.8|1039|1040|1038.3|0
1652894770000|2022-05-18 17:26:10|1040.3|1038.5|1039.8|1038.3|1040.5|1038.8|1039.8|1038.3|0
1652894780000|2022-05-18 17:26:20|1040.3|1038.5|1040.3|1038.5|1040.8|1039|1040.3|1038.5|0
1652894790000|2022-05-18 17:26:30|1040.5|1038.8|1040.3|1038.5|1040.5|1038.8|1040|1038.5|0
1652894800000|2022-05-18 17:26:40|1040.5|1038.8|1040.5|1038.8|1040.5|1039|1040|1038.5|0
1652894810000|2022-05-18 17:26:50|1040.8|1039|1040.3|1038.8|1040.8|1039|1040.3|1038.5|0
1652894820000|2022-05-18 17:27:00|1040|1038.5|1040.8|1039|1040.8|1039|1040|1038.3|0
1652894830000|2022-05-18 17:27:10|1041|1039.3|1041|1039.3|1041.5|1039.8|1041|1039.3|5
1652894840000|2022-05-18 17:27:20|1040.8|1039|1040.8|1039.3|1041|1039.3|1040.8|1039|0
1652894850000|2022-05-18 17:27:30|1041||1041||1041.3||1040.8||0
1652894860000|2022-05-18 17:27:40|1040.8|1039|1040.8|1039|1041|1039.3|1040.8|1039|0
1652894870000|2022-05-18 17:27:50|1041|1039.3|1041.3|1039.5|1041.3|1039.5|1040.8|1039|0
1652894880000|2022-05-18 17:28:00|1041.5|1039.3|1041|1039.3|1041.5|1039.5|1041|1039.3|3
1652894890000|2022-05-18 17:28:10|1040.8|1039|1040.5|1039|1040.8|1039|1040.3|1038.8|0
1652894900000|2022-05-18 17:28:20|1040.8|1039.3|1041.3|1039.3|1041.3|1039.5|1040.8|1039.3|0
1652894910000|2022-05-18 17:28:30|1041|1039|1040.8|1039|1041.3|1039.3|1040.8|1039|0
1652894920000|2022-05-18 17:28:40|1040.5|1038.8|1041|1039.3|1041|1039.3|1040.5|1038.8|0
1652894930000|2022-05-18 17:28:50|1040.8|1039|1041|1039.3|1041|1039.3|1040.5|1038.8|1
1652894940000|2022-05-18 17:29:00|1040.8|1039|1039.3|1037.5|1040.8|1039|1039|1037.5|7
1652894950000|2022-05-18 17:29:10|1039||1039.3||1039.3||1039||0
1652894960000|2022-05-18 17:29:20|1039.5|1037.8|1039.3|1037.8|1039.8|1038|1039.3|1037.8|3
1652894970000|2022-05-18 17:29:30|1039.5|1038|1040|1038.3|1040|1038.3|1039.5|1038|0
1652894980000|2022-05-18 17:29:40|1040.3|1038.5|1040.3|1038.5|1040.3|1038.5|1040|1038.3|0
1652894990000|2022-05-18 17:29:50|1040.5|1038.8|1040.5|1038.8|1040.5|1038.8|1040.3|1038.5|0
1652895000000|2022-05-18 17:30:00|1040.8|1039|1041.8|1040|1041.8|1040|1040.8|1039|17
1652895010000|2022-05-18 17:30:10|1041.5|1040.3|1041.3|1039.5|1041.5|1040.3|1041.3|1039.5|3
1652895020000|2022-05-18 17:30:20|1041.5|1039.8|1041.8|1039.8|1041.8|1040|1041.5|1039.5|1
1652895030000|2022-05-18 17:30:30|1041.5|1040|1041|1039.3|1041.8|1040|1040.5|1039|0
1652895040000|2022-05-18 17:30:40|1041.3|1039.5|1041.3|1039.5|1041.3|1039.5|1041|1039.3|0
1652895050000|2022-05-18 17:30:50|1041||1041||1041.3||1041||0
1652895070000|2022-05-18 17:31:10|1041.8|1039.8|1041.3|1039.5|1041.8|1039.8|1041.3|1039.5|0
1652895080000|2022-05-18 17:31:20|1041|1039.3|1041|1039.3|1041.5|1039.5|1041|1039.3|1
1652895090000|2022-05-18 17:31:30|1040.8|1039|1040.3|1038.5|1040.8|1039|1040.3|1038.5|0
1652895100000|2022-05-18 17:31:40|1040.8|1038.8|1040.8|1039|1040.8|1039.3|1040.5|1038.8|0
1652895120000|2022-05-18 17:32:00|1040.5|1038.8|1040.5|1038.8|1040.5|1038.8|1040.3|1038.5|6
1652895130000|2022-05-18 17:32:10|1040.3|1039|1040.8|1039|1040.8|1039|1040.3|1038.8|0
1652895140000|2022-05-18 17:32:20|1041.3|1039.5|1041|1039.3|1041.3|1039.5|1040.8|1039|7
1652895150000|2022-05-18 17:32:30|1040.8|1039|1040.5|1038.8|1040.8|1039|1040.3|1038.5|0
1652895160000|2022-05-18 17:32:40|1040.8|1039|1040.5|1038.8|1040.8|1039|1040.5|1038.8|0
1652895170000|2022-05-18 17:32:50|1040.8|1039|1040.3|1038.5|1040.8|1039|1040.3|1038.5|0
1652895180000|2022-05-18 17:33:00|1040|1038.3|1040.3|1038.5|1040.3|1038.5|1040|1038.3|0
1652895190000|2022-05-18 17:33:10|1040|1038.8|1040|1038.3|1040|1038.8|1040|1038.3|0
1652895200000|2022-05-18 17:33:20|1040.3|1038.5|1040.3|1038.5|1040.5|1038.5|1040|1038.3|0
1652895210000|2022-05-18 17:33:30|1040|1038.3|1040|1038.3|1040|1038.3|1040|1038.3|0
1652895220000|2022-05-18 17:33:40|1040.3|1038.5|1040|1038.3|1040.3|1038.5|1040|1038.3|0
1652895230000|2022-05-18 17:33:50|1039.8|1038|1039.3|1037.8|1039.8|1038|1039.3|1037.8|0
1652895240000|2022-05-18 17:34:00|1039.5|1037.5|1039|1037.5|1039.5|1037.5|1039|1037.5|0
1652895250000|2022-05-18 17:34:10|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|77
1652895260000|2022-05-18 17:34:20|1039.5|1037.5|1039|1037.5|1039.5|1037.5|1038.8|1037.5|18
1652895270000|2022-05-18 17:34:30|1039.3|1037.8|1039.8|1038|1040|1038.3|1039.3|1037.8|7
1652895280000|2022-05-18 17:34:40|1040|1038.3|1039.5|1038|1040|1038.3|1039.5|1038|0
1652895290000|2022-05-18 17:34:50|1039.3|1037.8|1038.8|1037|1039.3|1037.8|1038.8|1037|19
1652895300000|2022-05-18 17:35:00|1039|1037.3|1039.3|1037.5|1039.3|1037.5|1038.8|1037.3|1
1652895310000|2022-05-18 17:35:10|1039|1037.3|1038.3|1036.5|1039|1037.5|1038.3|1036.5|1
1652895320000|2022-05-18 17:35:20|1038.5|1036.8|1038.5|1037|1038.5|1037|1038.3|1036.5|0
1652895330000|2022-05-18 17:35:30|1038.3|1036.8|1038.3|1036.8|1038.5|1036.8|1038.3|1036.5|0
1652895340000|2022-05-18 17:35:40|1038.5|1037|1038.8|1037|1038.8|1037|1038.5|1037|24
1652895350000|2022-05-18 17:35:50|1038.3|1037.3|1036.5|1035|1038.3|1037.3|1036.5|1034.8|35
1652895360000|2022-05-18 17:36:00|1036.3|1033.8|1036.3|1034.8|1036.5|1034.8|1035.5|1033.8|16
1652895370000|2022-05-18 17:36:10|1036.8|1035|1037|1035.3|1037|1035.3|1036.8|1035|1
1652895380000|2022-05-18 17:36:20|1036.8|1035|1037|1035.3|1037|1035.3|1036.8|1035|0
1652895390000|2022-05-18 17:36:30|1036.8|1035|1036.5|1034.8|1036.8|1035|1036.3|1034.8|0
1652895400000|2022-05-18 17:36:40|1036.3|1034.5|1036.3|1034.5|1036.5|1034.5|1036.3|1034.5|6
1652895410000|2022-05-18 17:36:50|1036.5|1034.3|1036.3|1034.5|1036.5|1034.5|1036|1034.3|0
1652895420000|2022-05-18 17:37:00|1036|1034.3|1036|1034.3|1036|1034.3|1035.5|1034|5
1652895430000|2022-05-18 17:37:10|1036.3|1034.5|1037|1035.5|1037|1035.5|1036.3|1034.5|3
1652895440000|2022-05-18 17:37:20|1036.8|1035.3|1037.3|1035.5|1037.3|1035.5|1036.8|1035.3|0
1652895450000|2022-05-18 17:37:30|1037|1035.3|1037.5|1035.8|1037.8|1036|1037|1035.3|16
1652895460000|2022-05-18 17:37:40|1037.3|1035.5|1037.3|1035.5|1037.5|1035.5|1037|1035.5|1
1652895470000|2022-05-18 17:37:50|1037||1037||1037.3||1037||0
1652895480000|2022-05-18 17:38:00|1037.3|1035.8|1037.5|1035.8|1037.5|1035.8|1037|1035.8|0
1652895490000|2022-05-18 17:38:10|1037.8|1036|1037.5|1035.8|1037.8|1036.3|1037.5|1035.8|0
1652895500000|2022-05-18 17:38:20||1036||1035.8||1036||1035.8|0
1652895510000|2022-05-18 17:38:30|1037.3|1035.5|1037.3|1035.8|1037.3|1035.8|1037.3|1035.5|0
1652895520000|2022-05-18 17:38:40|1037.5|1035.5|1038|1036.5|1038|1036.5|1037.3|1035.5|0
1652895530000|2022-05-18 17:38:50|1038.3|1036.3|1038|1036.3|1038.3|1036.5|1038|1036.3|0
1652895540000|2022-05-18 17:39:00|1037.8|1036|1037.8|1036|1037.8|1036.3|1037.8|1036|1
1652895550000|2022-05-18 17:39:10|1037.5|1035.8|1038.3|1036.5|1038.3|1036.8|1037.5|1035.8|0
1652895560000|2022-05-18 17:39:20|1038.5|1036.8|1038.5|1036.8|1038.8|1037|1038.3|1036.5|0
1652895570000|2022-05-18 17:39:30||1036.5||1036.8||1036.8||1036.5|0
1652895580000|2022-05-18 17:39:40|1038.8|1036.5|1038.8|1037|1038.8|1037|1038.8|1036.5|0
1652895590000|2022-05-18 17:39:50|1039|1036.8|1039|1037|1039|1037|1039|1036.8|0
1652895600000|2022-05-18 17:40:00|1038.8|1037.3|1038.8|1037.3|1039|1037.3|1038.8|1037.3|0
1652895620000|2022-05-18 17:40:20||1036.8||1037.3||1037.3||1036.8|1
1652895630000|2022-05-18 17:40:30||1037||1037||1037.3||1036.8|0
1652895640000|2022-05-18 17:40:40|1038.5|1036.8|1038.3|1036.5|1038.5|1036.8|1038.3|1036.5|0
1652895650000|2022-05-18 17:40:50|1038|1036.3|1038|1036.3|1038.3|1036.5|1038|1036.3|0
1652895660000|2022-05-18 17:41:00|1037.8|1036|1037.8|1036|1037.8|1036.3|1037.8|1036|0
1652895670000|2022-05-18 17:41:10|1037.3|1035.8|1037.8|1036|1037.8|1036.3|1037.3|1035.8|1
1652895680000|2022-05-18 17:41:20|1037.5|1036.3|1038|1036.3|1038|1036.3|1037.5|1036.3|5
1652895690000|2022-05-18 17:41:30||1036||1036.3||1036.3||1036|0
1652895700000|2022-05-18 17:41:40|1037.8|1036|1037.5|1035.5|1037.8|1036|1037.5|1035.5|1
1652895710000|2022-05-18 17:41:50|1037.3|1035.8|1037|1035.5|1037.3|1035.8|1037|1035.5|1
1652895720000|2022-05-18 17:42:00|1037.3|1035|1036.8|1035|1037.3|1035|1036.5|1034.8|1
1652895730000|2022-05-18 17:42:10||1035.3||1035||1035.3||1035|0
1652895740000|2022-05-18 17:42:20|1036.5|1035.3|1036.5|1034.8|1036.8|1035.3|1036.5|1034.8|0
1652895750000|2022-05-18 17:42:30|1036.8|1035|1037|1035.3|1037|1035.3|1036.8|1035|2
1652895760000|2022-05-18 17:42:40|1037.3|1035.5|1037.5|1035.8|1037.8|1035.8|1037|1035.5|2
1652895770000|2022-05-18 17:42:50|1037.8|1035.5|1037.5|1035.5|1037.8|1035.8|1037.5|1035.5|0
1652895780000|2022-05-18 17:43:00|1037.3|1035.3|1037.3|1035.5|1037.3|1035.5|1036.8|1035|1
1652895790000|2022-05-18 17:43:10|1037.5|1035.8|1037.8|1036|1038|1036|1037.5|1035.8|0
1652895800000|2022-05-18 17:43:20|1038|1036.3|1038|1036.3|1038|1036.3|1037.8|1036.3|0
1652895810000|2022-05-18 17:43:30|1038.3|1036.5|1038.5|1036.5|1038.5|1036.5|1038.3|1036.5|0
1652895820000|2022-05-18 17:43:40|1038.3|1036.8|1038.5|1036.5|1038.8|1037|1038.3|1036.5|0
1652895830000|2022-05-18 17:43:50|1038.3|1036.3|1038.5|1036.8|1038.8|1036.8|1038.3|1036.3|0
1652895840000|2022-05-18 17:44:00|1038.3|1036.5|1038.5|1036.5|1038.5|1036.5|1038.3|1036.5|0
1652895860000|2022-05-18 17:44:20|1038.3|1036.3|1038|1036|1038.3|1036.3|1038|1036|0
1652895870000|2022-05-18 17:44:30|1037.8|1036.3|1038|1036|1038.3|1036.3|1037.8|1036|0
1652895880000|2022-05-18 17:44:40|1038.3|1036.3|1037|1035.5|1038.3|1036.3|1037|1035.5|0
1652895890000|2022-05-18 17:44:50|1037.3|1035.8|1037.3|1035.5|1037.5|1035.8|1037.3|1035.3|0
1652895900000|2022-05-18 17:45:00|1037|1035.3|1037|1035.3|1037|1035.3|1036.8|1035.3|0
1652895910000|2022-05-18 17:45:10|1036.8|1034.8|1037|1035.3|1037|1035.3|1036.3|1034.8|11
1652895920000|2022-05-18 17:45:20|1036.8|1034.8|1037|1035.3|1037|1035.3|1036.5|1034.8|0
1652895930000|2022-05-18 17:45:30|1036.8|1035|1036.8|1034.8|1037|1035|1036.8|1034.8|0
1652895940000|2022-05-18 17:45:40|1036.5|1035|1035.5|1033.8|1036.5|1035|1035.3|1033.5|20
1652895950000|2022-05-18 17:45:50|1035.3|1034|1035.3|1033.8|1035.8|1034|1035.3|1033.5|0
1652895960000|2022-05-18 17:46:00|1035|1033.5|1035.8|1034|1035.8|1034|1035|1033.5|3
1652895970000|2022-05-18 17:46:10|1035.5|1033.8|1035.5|1033.8|1035.8|1033.8|1035.5|1033.5|0
1652895980000|2022-05-18 17:46:20|1035.3|1033.5|1035|1033.3|1035.3|1033.5|1035|1033.3|0
1652895990000|2022-05-18 17:46:30|1035.3|1033.5|1035|1033.3|1035.3|1033.5|1034.8|1033.3|0
1652896000000|2022-05-18 17:46:40|1034.3|1032.8|1035|1033.3|1035|1033.3|1034.3|1032.8|7
1652896010000|2022-05-18 17:46:50|1034.8|1033|1035|1033.3|1035.3|1033.8|1034.8|1033|5
1652896020000|2022-05-18 17:47:00|1034.8|1033|1034.3|1032.5|1034.8|1033|1034|1032.5|11
1652896030000|2022-05-18 17:47:10|1034|1032.3|1034.3|1032.5|1034.3|1032.5|1033.8|1032.3|1
1652896040000|2022-05-18 17:47:20|1034.8|1033|1035|1033.3|1035|1033.3|1034.8|1033|0
1652896050000|2022-05-18 17:47:30|1035.3|1033.5|1035|1033.3|1035.5|1033.8|1035|1033.3|0
1652896060000|2022-05-18 17:47:40|1034.8|1033|1034.5|1032.8|1035|1033|1034.5|1032.8|0
1652896070000|2022-05-18 17:47:50|1034.3|1033|1035|1033.3|1035|1033.3|1034.3|1033|0
1652896080000|2022-05-18 17:48:00|1035.3|1033.5|1035.5|1033.8|1035.5|1033.8|1035|1033.5|0
1652896090000|2022-05-18 17:48:10|1035.3|1033.5|1035.5|1033.8|1035.5|1033.8|1035|1033.5|0
1652896100000|2022-05-18 17:48:20|1035.3|1033.5|1035.3|1033.5|1035.3|1033.5|1035|1033.5|0
1652896110000|2022-05-18 17:48:30|1035.5|1033.3|1034.8|1033|1035.5|1033.3|1034.5|1032.8|9
1652896120000|2022-05-18 17:48:40|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|1
1652896130000|2022-05-18 17:48:50|1034.3|1032.5|1033.8|1032.3|1034.3|1032.5|1033.8|1032|2
1652896140000|2022-05-18 17:49:00|1034|1032|1034.3|1032.3|1034.8|1033|1033.5|1032|7
1652896150000|2022-05-18 17:49:10|1034|1032.5|1034.3|1032.5|1034.3|1032.5|1034|1032.3|0
1652896160000|2022-05-18 17:49:20|1034.5|1032.3|1034|1032.3|1034.5|1032.3|1034|1032.3|0
1652896170000|2022-05-18 17:49:30|1033.5|1031.5|1033|1031.5|1033.5|1031.8|1033|1031.5|1
1652896180000|2022-05-18 17:49:40|1033.3|1031.8|1033.3|1031.3|1033.3|1031.8|1033|1031|0
1652896190000|2022-05-18 17:49:50|1033.8|1031.5|1033.3|1031.3|1033.8|1032|1033.3|1031.3|2
1652896200000|2022-05-18 17:50:00|1033|1030.5|1032.3|1030.5|1033|1030.8|1031.8|1030.3|24
1652896210000|2022-05-18 17:50:10|1032.5|1030.8|1033.8|1031.8|1033.8|1032|1032.5|1030.8|6
1652896220000|2022-05-18 17:50:20|1033.5|1032|1033.5|1031.8|1033.5|1032|1033.5|1031.8|0
1652896230000|2022-05-18 17:50:30|1033.8|1032|1033.8|1032|1033.8|1032|1033.5|1031.8|0
1652896240000|2022-05-18 17:50:40|1033.5|1031.8|1033.5|1031.8|1033.5|1032|1033.5|1031.8|5
1652896250000|2022-05-18 17:50:50|1033.3|1031.5|1033|1031.3|1033.5|1031.5|1033|1031.3|0
1652896260000|2022-05-18 17:51:00|1032.8|1031.5|1033.5|1032|1033.8|1032|1032.8|1031.5|0
1652896270000|2022-05-18 17:51:10|1034|1032.3|1034|1032.5|1034|1032.5|1034|1032.3|0
1652896280000|2022-05-18 17:51:20|1034.3|1032.8|1034.3|1032.5|1034.5|1032.8|1034|1032.5|0
1652896290000|2022-05-18 17:51:30|1034.5|1032.8|1034.5|1033|1034.5|1033|1034.5|1032.8|3
1652896300000|2022-05-18 17:51:40|1035|1033.3|1034.8|1033.3|1035|1033.3|1034.8|1033.3|7
1652896310000|2022-05-18 17:51:50|1035.3|1033.5|1035|1033.5|1035.3|1033.5|1035|1033.3|8
1652896320000|2022-05-18 17:52:00|1035.3|1033.3|1035.8|1034.3|1035.8|1034.3|1035|1033.3|0
1652896330000|2022-05-18 17:52:10|1036|1034|1036.3|1034.8|1036.5|1034.8|1035.5|1034|0
1652896340000|2022-05-18 17:52:20|1036.5|1035|1037.3|1035.5|1037.3|1035.5|1036.3|1035|13
1652896350000|2022-05-18 17:52:30|1037|1035|1037|1035.5|1037|1035.5|1037|1035|3
1652896360000|2022-05-18 17:52:40|1037.3|1035.8|1036.8|1035|1037.3|1035.8|1036.8|1035|10
1652896370000|2022-05-18 17:52:50|1036.5|1034.8|1036.5|1035|1036.5|1035|1036.5|1034.8|0
1652896380000|2022-05-18 17:53:00|1036.3|1034.8|1036.5|1035|1036.5|1035|1036.3|1034.5|2
1652896390000|2022-05-18 17:53:10|1036.8|1034.5|1036|1034.3|1036.8|1034.5|1036|1034.3|0
1652896400000|2022-05-18 17:53:20|1035.8|1034|1036|1034.3|1036|1034.3|1035.8|1034|0
1652896410000|2022-05-18 17:53:30|1035.5|1034|1036.3|1034.5|1036.3|1034.5|1035.5|1034|2
1652896420000|2022-05-18 17:53:40|1036.8|1035|1036.8|1035|1036.8|1035.3|1036.5|1034.8|1
1652896430000|2022-05-18 17:53:50|1036.5|1034.8|1036.5|1034.8|1036.5|1034.8|1036.5|1034.8|0
1652896440000|2022-05-18 17:54:00|1036.3|1034.5|1036|1034.3|1036.3|1034.8|1035.8|1034|1
1652896450000|2022-05-18 17:54:10|1036.3|1034.5|1036.3|1034.3|1036.3|1034.8|1036.3|1034.3|1
1652896460000|2022-05-18 17:54:20|1036.5|1034.5|1036.5|1034.5|1036.5|1034.8|1036.3|1034.3|0
1652896470000|2022-05-18 17:54:30|1036.3|1034.8|1036|1034.3|1036.3|1034.8|1035.8|1034.3|0
1652896480000|2022-05-18 17:54:40|1035.8|1034|1035.8|1034|1035.8|1034|1035.8|1034|0
1652896490000|2022-05-18 17:54:50|1036|1034.3|1035.8|1034|1036|1034.3|1035.8|1034|0
1652896500000|2022-05-18 17:55:00|1035.5|1033.8|1035.5|1033.8|1035.5|1033.8|1035.5|1033.8|0
1652896510000|2022-05-18 17:55:10|1035.8|1034|1035.8|1034|1035.8|1034|1035.5|1033.8|0
1652896520000|2022-05-18 17:55:20|1035.5|1034.3|1035.8|1034|1035.8|1034.3|1035.5|1034|0
1652896530000|2022-05-18 17:55:30|1036|1034.5|1035.8|1034|1036|1034.5|1035.8|1034|15
1652896540000|2022-05-18 17:55:40|1035.5|1033.8|1035.8|1034|1036|1034|1035.5|1033.8|0
1652896550000|2022-05-18 17:55:50|1035.5|1033.8|1035.3|1033.5|1035.5|1033.8|1035.3|1033.5|0
1652896560000|2022-05-18 17:56:00|1035|1033.8|1034|1032.5|1035|1033.8|1034|1032.3|62
1652896570000|2022-05-18 17:56:10|1033.8|1032.3|1034|1032.5|1034|1032.5|1033.8|1032.3|1
1652896580000|2022-05-18 17:56:20|1034.3|1032.3|1035|1033.3|1035|1033.3|1034.3|1032.3|3
1652896590000|2022-05-18 17:56:30|1035.3|1033.5|1035.3|1033.5|1035.3|1033.5|1035|1033.5|2
1652896600000|2022-05-18 17:56:40|1035||1035||1035.3||1035||0
1652896610000|2022-05-18 17:56:50|1035.3|1033.8|1035|1033.5|1035.3|1033.8|1035|1033.5|1
1652896620000|2022-05-18 17:57:00|1034.8|1033.3|1035.3|1033.8|1035.5|1033.8|1034.8|1033.3|2
1652896630000|2022-05-18 17:57:10||1033.5||1033.8||1033.8||1033.5|0
1652896640000|2022-05-18 17:57:20|1035|1033.5|1035.3|1033.8|1035.3|1033.8|1035|1033.5|0
1652896650000|2022-05-18 17:57:30||1033.5||1033.8||1033.8||1033.5|0
1652896660000|2022-05-18 17:57:40||1033.5||1033.5||1033.8||1033.5|0
1652896670000|2022-05-18 17:57:50||1033.8||1033.5||1033.8||1033.5|0
1652896680000|2022-05-18 17:58:00|1035|1033.3|1035|1033.3|1035|1033.3|1034.8|1033.3|2
1652896690000|2022-05-18 17:58:10|1034.8|1033.5|1034.8|1033.3|1035|1033.5|1034.8|1033.3|0
1652896700000|2022-05-18 17:58:20|1035|1032.8|1035.3|1033.5|1035.3|1033.5|1034|1032.8|4
1652896710000|2022-05-18 17:58:30|1035|1033.3|1035|1033.3|1035.3|1033.5|1034.5|1033.3|11
1652896720000|2022-05-18 17:58:40|1034.8|1033|1034.8|1033.3|1034.8|1033.3|1034.3|1032.8|4
1652896730000|2022-05-18 17:58:50|1035|1033|1034.8|1033.3|1035|1033.3|1034.5|1033|1
1652896740000|2022-05-18 17:59:00|1035|1033.5|1034.8|1033.3|1035.3|1033.5|1034.8|1033.3|0
1652896750000|2022-05-18 17:59:10|1034.5|1033|1034.5|1032.8|1034.5|1033|1034|1032.8|9
1652896760000|2022-05-18 17:59:20|1034.8|1033|1034.3|1032.8|1034.8|1033.3|1034|1032.5|1
1652896770000|2022-05-18 17:59:30|1034|1032.5|1033.8|1032.3|1034|1032.5|1033.8|1032.3|0
1652896780000|2022-05-18 17:59:40|1034|1032.5|1033.8|1032.5|1034|1032.5|1033.8|1032.3|2
1652896790000|2022-05-18 17:59:50|1034|1032.8|1034.3|1032.8|1034.5|1032.8|1034|1032.5|1
1652896800000|2022-05-18 18:00:00|1034|1032.5|1034.5|1033|1034.5|1033|1033.5|1032|10
1652896810000|2022-05-18 18:00:10|1034.3|1032.8|1034.5|1033|1034.5|1033.3|1034.3|1032.8|1
1652896820000|2022-05-18 18:00:20|1034.3|1032.8|1034.5|1033|1034.5|1033|1034.3|1032.8|1
1652896830000|2022-05-18 18:00:30|1034.3|1032.8|1034.5|1032.8|1034.5|1033|1034|1032.5|1
1652896840000|2022-05-18 18:00:40|1034.3|1032.5|1034.5|1033|1034.8|1033.3|1034|1032.5|0
1652896850000|2022-05-18 18:00:50|1034.8|1033.3|1035|1033.3|1035.3|1033.5|1034.5|1033|0
1652896860000|2022-05-18 18:01:00|1034.8|1033|1034.5|1033|1035|1033.3|1034.5|1033|1
1652896870000|2022-05-18 18:01:10|1034.8|1033.3|1035.3|1033.5|1035.3|1033.8|1034.8|1032.8|17
1652896880000|2022-05-18 18:01:20|1035|1033.8|1035|1033.3|1035.3|1033.8|1035|1033.3|1
1652896890000|2022-05-18 18:01:30|1034.8|1033.5|1034.8|1033|1034.8|1033.5|1034.5|1033|0
1652896900000|2022-05-18 18:01:40|1034.5|1033.3|1035|1033.5|1035|1033.5|1034.5|1033.3|0
1652896910000|2022-05-18 18:01:50|1034.8|1033.3|1035|1033.3|1035.3|1033.5|1034.8|1033.3|0
1652896920000|2022-05-18 18:02:00|1034.5|1033|1034.5|1033|1034.5|1033|1034.3|1032.8|0
1652896930000|2022-05-18 18:02:10|1034.8|1033.3|1034.8|1033|1035|1033.5|1034.5|1033|21
1652896940000|2022-05-18 18:02:20|1034.5|1032.8|1034|1032.5|1034.8|1033|1034|1032.5|14
1652896950000|2022-05-18 18:02:30|1033.8|1032.3|1033.8|1032.3|1034|1032.5|1033.8|1032.3|6
1652896960000|2022-05-18 18:02:40|1033.5|1032.5|1033|1031.3|1033.5|1032.5|1033|1031.3|1
1652896970000|2022-05-18 18:02:50|1033.3|1031.5|1033.3|1031.5|1033.3|1031.8|1033|1031.5|5
1652896980000|2022-05-18 18:03:00|1033|1031.3|1033.3|1031.8|1033.3|1031.8|1032.8|1031.3|0
1652896990000|2022-05-18 18:03:10||1031.5||1031.5||1031.8||1031.5|0
1652897000000|2022-05-18 18:03:20|1033.5|1031.8|1033.3|1031.5|1033.5|1031.8|1033.3|1031.5|0
1652897010000|2022-05-18 18:03:30|1033.5|1031.3|1033.3|1031.5|1033.5|1032|1033.3|1031.3|8
1652897020000|2022-05-18 18:03:40|1032.8|1031.3|1032.8|1031.3|1033|1031.5|1032.8|1031|19
1652897030000|2022-05-18 18:03:50|1032.5|1031|1033|1031.3|1033|1031.3|1032.3|1031|0
1652897040000|2022-05-18 18:04:00|1032.8|1031.8|1035|1033.3|1035|1033.3|1032.8|1031.8|21
1652897050000|2022-05-18 18:04:10|1034.8|1033.5|1034.8|1033|1035.3|1033.8|1034.8|1033|8
1652897060000|2022-05-18 18:04:20|1035|1033.3|1035.3|1033.5|1035.3|1033.5|1035|1033.3|0
1652897070000|2022-05-18 18:04:30|1036|1033.8|1036.3|1034.8|1036.3|1034.8|1036|1033.8|9
1652897080000|2022-05-18 18:04:40|1036|1034.5|1036|1034.3|1036|1034.5|1036|1034.3|0
1652897090000|2022-05-18 18:04:50|1036.3||1036||1036.3||1036||0
1652897100000|2022-05-18 18:05:00|1036.3|1034.8|1036|1034.3|1036.3|1034.8|1036|1034.3|0
1652897110000|2022-05-18 18:05:10|1035.8|1034|1036|1034.3|1036|1034.5|1035.8|1034|5
1652897120000|2022-05-18 18:05:20|1035.8|1034|1035.5|1034|1036|1034|1035.5|1034|0
1652897130000|2022-05-18 18:05:30|1035.3|1033.8|1035.5|1033.8|1035.5|1034|1035.3|1033.8|0
1652897140000|2022-05-18 18:05:40|1035.3|1034|1035.5|1034|1035.8|1034|1035.3|1033.8|0
1652897150000|2022-05-18 18:05:50|1035.8|1033.8|1035|1033.5|1035.8|1034|1035|1033.5|1
1652897160000|2022-05-18 18:06:00|1034.8|1033.3|1033.5|1032|1034.8|1033.3|1033.5|1032|13
1652897170000|2022-05-18 18:06:10|1033.3|1031.8|1033.8|1032|1034|1032.3|1033.3|1031.5|2
1652897180000|2022-05-18 18:06:20|1033|1031.5|1033.8|1032|1033.8|1032|1033|1031.3|6
1652897190000|2022-05-18 18:06:30|1034|1032.3|1034|1032.3|1034|1032.3|1033.8|1032.3|10
1652897200000|2022-05-18 18:06:40|1033.8|1032|1033.8|1032|1033.8|1032.3|1033.8|1032|0
1652897210000|2022-05-18 18:06:50|1034|1032.3|1034|1032.3|1034|1032.3|1034|1032.3|0
1652897230000|2022-05-18 18:07:10|1033.8|1032|1033.8|1032|1033.8|1032|1033.8|1032|0
1652897240000|2022-05-18 18:07:20|1034|1032.3|1034|1032.5|1034|1032.5|1033.8|1032.3|0
1652897250000|2022-05-18 18:07:30||1032.3||1032.3||1032.3||1032.3|0
1652897260000|2022-05-18 18:07:40|1034.3|1032.5|1035|1033.3|1035|1033.3|1034.3|1032.5|6
1652897270000|2022-05-18 18:07:50|1034.8|1033|1035.5|1033.8|1035.5|1033.8|1034.8|1033|0
1652897280000|2022-05-18 18:08:00|1035.3|1033.5|1034.8|1033|1035.3|1033.5|1034.8|1033|0
1652897290000|2022-05-18 18:08:10|1034.3|1032.8|1034.3|1032.5|1034.3|1032.8|1034|1032.3|1
1652897300000|2022-05-18 18:08:20|1033.5|1031.8|1034|1032|1034.3|1032.3|1033.5|1031.8|10
1652897310000|2022-05-18 18:08:30|1033.8|1031.8|1033.5|1031.8|1033.8|1031.8|1033.5|1031.8|0
1652897320000|2022-05-18 18:08:40|1033.8|1032|1033.8|1032|1033.8|1032|1033.8|1031.8|0
1652897330000|2022-05-18 18:08:50|1034|1032.3|1035.3|1033.8|1035.3|1033.8|1034|1032.3|8
1652897340000|2022-05-18 18:09:00|1034.8|1033|1034.3|1032.5|1034.8|1033|1034.3|1032.5|4
1652897350000|2022-05-18 18:09:10|1034.5|1032.8|1034.5|1032.8|1034.8|1033|1034.5|1032.8|0
1652897360000|2022-05-18 18:09:20|1034.3||1034.5||1034.5||1034.3||0
1652897370000|2022-05-18 18:09:30|1034|1032.5|1034.5|1032.8|1034.5|1032.8|1033.8|1032.5|2
1652897380000|2022-05-18 18:09:40|1034.8|1033|1034.8|1033|1034.8|1033.5|1034.8|1033|2
1652897390000|2022-05-18 18:09:50|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|0
1652897400000|2022-05-18 18:10:00|1034.8|1033|1034.8|1033.3|1035|1033.3|1034.8|1033|2
1652897410000|2022-05-18 18:10:10|1034.5|1033|1034.8|1033|1034.8|1033|1034.5|1032.8|0
1652897420000|2022-05-18 18:10:20|1034.5|1032.8|1034.5|1033|1034.8|1033|1034.5|1032.8|0
1652897430000|2022-05-18 18:10:30|1034.8|1033.3|1034.3|1032.5|1034.8|1033.3|1034|1032.3|5
1652897440000|2022-05-18 18:10:40|1034|1032.3|1033.5|1031.8|1034|1032.3|1032.8|1031|12
1652897450000|2022-05-18 18:10:50|1034|1032.3|1034.3|1032.5|1034.3|1032.5|1034|1032.3|5
1652897460000|2022-05-18 18:11:00|1034.5|1032.8|1034.8|1033|1035|1033.3|1034.5|1032.8|0
1652897470000|2022-05-18 18:11:10|1035.5|1033.8|1036.5|1035|1036.5|1035|1035.5|1033.8|26
1652897480000|2022-05-18 18:11:20|1036.8||1036.5||1036.8||1036.5||0
1652897490000|2022-05-18 18:11:30|1036.3|1034|1035|1033.3|1036.3|1034|1035|1033.3|4
1652897500000|2022-05-18 18:11:40|1034.8|1033|1034.5|1033|1035|1033.3|1034.5|1033|0
1652897510000|2022-05-18 18:11:50|1034.8|1032.8|1034|1032.5|1034.8|1032.8|1033.5|1032|11
1652897520000|2022-05-18 18:12:00|1033.8|1032.3|1033.8|1032.3|1034|1032.5|1033.8|1032.3|1
1652897530000|2022-05-18 18:12:10|1034||1033.8||1034||1033.8||1
1652897540000|2022-05-18 18:12:20|1033.5|1032|1033.5|1032|1033.5|1032|1033.3|1031.5|2
1652897550000|2022-05-18 18:12:30|1033.3|1031.8|1033.5|1031.8|1033.5|1031.8|1033.3|1031.5|2
1652897560000|2022-05-18 18:12:40|1033.3|1031.5|1033|1031.5|1033.5|1032|1033|1031.5|3
1652897570000|2022-05-18 18:12:50|1032.5|1031|1033.5|1031.8|1033.5|1031.8|1032|1030.5|19
1652897580000|2022-05-18 18:13:00|1033.8|1032|1033.8|1032|1033.8|1032|1033.8|1032|1
1652897590000|2022-05-18 18:13:10|1034|1032.3|1033.3|1031.8|1034|1032.3|1033.3|1031.5|5
1652897600000|2022-05-18 18:13:20|1033.5||1033.5||1033.8||1033.5||0
1652897610000|2022-05-18 18:13:30|1033.3|1031.5|1033.3|1031.5|1033.3|1031.5|1033.3|1031.5|0
1652897620000|2022-05-18 18:13:40|1033|1031.3|1033.5|1031.8|1033.5|1031.8|1032.8|1031|2
1652897640000|2022-05-18 18:14:00|1033.3|1031.5|1033.3|1031.8|1033.3|1031.8|1033|1031.3|0
1652897650000|2022-05-18 18:14:10|1033.5||1033.5||1033.5||1033.3||0
1652897660000|2022-05-18 18:14:20|1033.8|1032|1033.3|1031.8|1033.8|1032|1033.3|1031.8|0
1652897670000|2022-05-18 18:14:30|1033|1031|1032.5|1030.5|1033|1031.3|1032.5|1030.5|1
1652897680000|2022-05-18 18:14:40|1032.3|1030.8|1032.8|1031|1032.8|1031|1032.3|1030.8|0
1652897690000|2022-05-18 18:14:50|1033|1030.8|1033|1031.3|1033|1031.3|1033|1030.8|0
1652897700000|2022-05-18 18:15:00|1032.8|1031|1033.3|1031.3|1033.3|1031.5|1032.8|1031|0
1652897710000|2022-05-18 18:15:10|1033|1031|1032.8|1030.8|1033|1031|1032.8|1030.8|0
1652897720000|2022-05-18 18:15:20|1033|1031|1033|1031.3|1033.3|1031.3|1033|1031|0
1652897730000|2022-05-18 18:15:30|1032.8|1031.5|1032.5|1030.8|1032.8|1031.5|1032.5|1030.8|1
1652897740000|2022-05-18 18:15:40|1033.3|1031|1033.3|1031.3|1033.3|1031.5|1032.3|1030.5|23
1652897750000|2022-05-18 18:15:50|1034.3|1033|1036|1034|1036|1034.3|1034.3|1032.5|117
1652897760000|2022-05-18 18:16:00|1036.3|1034.5|1036.3|1034.8|1036.3|1035|1035.8|1033.8|46
1652897770000|2022-05-18 18:16:10|1036.5|1035|1037.3|1035.5|1037.8|1036|1036.5|1035|18
1652897780000|2022-05-18 18:16:20|1037.5|1035.8|1037.3|1035.8|1037.8|1036|1037.3|1035.5|23
1652897790000|2022-05-18 18:16:30|1037.5|1036|1037.5|1035.8|1038.3|1036.8|1037.5|1035.8|22
1652897800000|2022-05-18 18:16:40|1037.3|1035.5|1037.3|1035.5|1037.5|1035.5|1037.3|1035.5|1
1652897810000|2022-05-18 18:16:50|1037.5|1036|1037.8|1036|1037.8|1036|1037.3|1035.8|0
1652897820000|2022-05-18 18:17:00|1037.5|1035.8|1037.5|1036|1037.8|1036|1037|1035.5|0
1652897830000|2022-05-18 18:17:10|1037.8|1036.5|1038|1036.5|1038|1036.5|1037.8|1036.3|8
1652897840000|2022-05-18 18:17:20|1038.5|1036.3|1037.8|1035.8|1038.5|1036.8|1037.3|1035.5|11
1652897850000|2022-05-18 18:17:30|1038|1036|1037.5|1036|1038|1036|1037|1035.3|1
1652897860000|2022-05-18 18:17:40|1037.8|1036.5|1038|1036.5|1038|1036.5|1037.5|1036.3|10
1652897870000|2022-05-18 18:17:50|1038.3|1036|1038|1036.3|1038.3|1036.3|1037.3|1035.8|15
1652897880000|2022-05-18 18:18:00|1038.3|1036.5|1039|1037.8|1039|1037.8|1038.3|1036.5|11
1652897890000|2022-05-18 18:18:10|1038.8|1037.5|1038.8|1037.3|1039.3|1037.8|1038.5|1037|43
1652897900000|2022-05-18 18:18:20|1039|1037|1038.5|1037|1039.5|1038|1038.3|1036.8|75
1652897910000|2022-05-18 18:18:30|1038.3|1037.3|1039.3|1037.8|1039.3|1037.8|1038.3|1036.8|38
1652897920000|2022-05-18 18:18:40|1039.5|1038|1039.5|1037.8|1039.8|1038.3|1039.5|1037.8|3
1652897930000|2022-05-18 18:18:50|1039.3|1038.3|1040|1038.5|1040.3|1038.8|1039.3|1038.3|12
1652897940000|2022-05-18 18:19:00|1040.5|1038.3|1040.3|1038.5|1040.5|1038.8|1040.3|1038.3|12
1652897950000|2022-05-18 18:19:10|1040.5|1038.8|1041.3|1038.8|1041.3|1038.8|1040.5|1038.8|9
1652897960000|2022-05-18 18:19:20|1041.5|1039.8|1042|1040|1042.3|1040.5|1041.3|1039.5|44
1652897970000|2022-05-18 18:19:30|1042.3|1040.3|1042.3|1040.3|1042.3|1040.5|1041.8|1039.8|4
1652897980000|2022-05-18 18:19:40|1042|1040|1041.8|1040|1042.3|1040.3|1041.8|1040|9
1652897990000|2022-05-18 18:19:50|1041.5|1039.8|1041.8|1040|1042|1040|1041.5|1039.8|1
1652898000000|2022-05-18 18:20:00|1041.5|1039.8|1040|1038.3|1041.5|1040|1040|1038|23
1652898010000|2022-05-18 18:20:10|1040.8|1038.8|1041.3|1039.3|1041.5|1039.8|1040.8|1038.8|10
1652898020000|2022-05-18 18:20:20|1041|1039|1040.8|1039|1041|1039.3|1040.8|1038.8|2
1652898030000|2022-05-18 18:20:30|1040.5|1038.3|1039.8|1038|1041|1038.3|1039.8|1038|1
1652898040000|2022-05-18 18:20:40|1040|1037.8|1039.8|1037.8|1040|1037.8|1039.8|1037.8|2
1652898050000|2022-05-18 18:20:50||1038||1038||1038.3||1037.8|2
1652898060000|2022-05-18 18:21:00|1039.3|1037.8|1039.3|1037.3|1039.3|1037.8|1038.8|1036.8|6
1652898070000|2022-05-18 18:21:10|1039|1037.5|1039.8|1038|1039.8|1038|1039|1037|13
1652898080000|2022-05-18 18:21:20|1040|1037.8|1039.3|1037.5|1040|1037.8|1039.3|1037.5|0
1652898090000|2022-05-18 18:21:30|1039.8|1037.3|1040.3|1038.5|1040.5|1038.8|1039.8|1037.3|16
1652898100000|2022-05-18 18:21:40|1040|1038.3|1040.3|1038.3|1040.3|1038.3|1040|1038|3
1652898110000|2022-05-18 18:21:50|1040.5|1038.5|1041|1039|1041|1039|1040|1038|5
1652898120000|2022-05-18 18:22:00|1040.8|1039.3|1041|1039|1041|1039.3|1040.8|1038.8|6
1652898130000|2022-05-18 18:22:10|1040.8|1039.3|1041.3|1039.5|1041.3|1039.5|1040.8|1039|0
1652898140000|2022-05-18 18:22:20|1041|1039.3|1040|1038|1041.3|1039.5|1040|1038|2
1652898150000|2022-05-18 18:22:30|1040.3|1038.3|1040|1037.8|1040.3|1038.3|1039.8|1037.5|0
1652898160000|2022-05-18 18:22:40|1039.8|1038.3|1040.8|1038.8|1040.8|1039|1039.8|1038.3|2
1652898170000|2022-05-18 18:22:50|1041|1039|1041|1039.3|1041|1039.3|1040.8|1038.8|3
1652898180000|2022-05-18 18:23:00|1040.8|1039|1040.8|1039|1040.8|1039.5|1040.8|1039|1
1652898190000|2022-05-18 18:23:10|1041|1039.3|1041|1039|1041.3|1039.5|1041|1039|3
1652898200000|2022-05-18 18:23:20|1040.8|1039.3|1040.3|1038.3|1040.8|1039.3|1039.8|1038|0
1652898210000|2022-05-18 18:23:30|1040|1038.5|1040.8|1039|1040.8|1039|1040|1038|8
1652898220000|2022-05-18 18:23:40|1040.5|1038.8|1040.8|1039.3|1040.8|1039.3|1040.3|1038.3|0
1652898230000|2022-05-18 18:23:50|1040.5|1038.5|1040.5|1039|1040.8|1039.3|1040.5|1038.5|1
1652898240000|2022-05-18 18:24:00|1041|1038.8|1041.3|1039.5|1041.3|1039.5|1040.8|1038.8|7
1652898250000|2022-05-18 18:24:10|1041.5|1039.8|1041.8|1040|1042|1040.3|1041.3|1039.5|2
1652898260000|2022-05-18 18:24:20|1042|1040.3|1041.3|1039.5|1042|1040.3|1041.3|1039.5|12
1652898270000|2022-05-18 18:24:30|1041.5|1039.8|1041.3|1039.5|1041.5|1039.8|1041|1039|2
1652898280000|2022-05-18 18:24:40|1041|1039.3|1041.3|1039.3|1041.3|1039.5|1041|1039.3|8
1652898290000|2022-05-18 18:24:50|1041|1039.5|1041|1039.3|1041.3|1039.5|1041|1039.3|0
1652898300000|2022-05-18 18:25:00|1040.5|1039|1040|1038.3|1040.5|1039|1039|1037|14
1652898310000|2022-05-18 18:25:10|1040.3|1038.5|1041|1039.5|1041|1039.5|1040.3|1038.5|14
1652898320000|2022-05-18 18:25:20|1041.3|1039.8|1042.5|1040.8|1042.5|1041|1041|1039.5|45
1652898330000|2022-05-18 18:25:30|1042.3|1040.3|1042.8|1041|1042.8|1041.3|1042|1040.3|8
1652898340000|2022-05-18 18:25:40|1042.5|1040.8|1042.8|1041|1042.8|1041|1042.3|1040.8|2
1652898350000|2022-05-18 18:25:50|1042.5|1040.8|1043.5|1041.8|1043.5|1042.3|1042.5|1040.8|42
1652898360000|2022-05-18 18:26:00|1043|1041.5|1041.3|1039.8|1043.3|1041.5|1041.3|1039.8|31
1652898370000|2022-05-18 18:26:10|1041.8|1040|1041.8|1040.3|1041.8|1040.5|1041.8|1040|21
1652898380000|2022-05-18 18:26:20|1042|1040.5|1042|1040.8|1042|1040.8|1041.8|1040|14
1652898390000|2022-05-18 18:26:30|1041.8|1040|1041.3|1039.8|1041.8|1040.3|1041|1039.3|9
1652898400000|2022-05-18 18:26:40|1041|1040|1041.5|1040|1041.8|1040|1041|1039.8|6
1652898410000|2022-05-18 18:26:50|1040.5|1040.3|1041.3|1039.8|1041.3|1040.3|1040.5|1039|19
1652898420000|2022-05-18 18:27:00|1041.8|1040|1041.5|1040|1042|1040.5|1040.5|1038.8|28
1652898430000|2022-05-18 18:27:10|1041.8|1040.3|1043.3|1041.5|1043.3|1041.5|1041.5|1040.3|11
1652898440000|2022-05-18 18:27:20|1042.8|1041.3|1043|1041.8|1043.8|1042.3|1042|1040.5|60
1652898450000|2022-05-18 18:27:30|1043.5|1042|1043.5|1041.5|1044|1042.5|1043.5|1041.5|15
1652898460000|2022-05-18 18:27:40|1043.3|1041.3|1043.8|1042.3|1044.3|1042.3|1043|1041.3|2
1652898470000|2022-05-18 18:27:50|1044|1042.5|1044.5|1043|1045|1043.3|1043.8|1042.3|15
1652898480000|2022-05-18 18:28:00|1044.8|1042.8|1046|1044.3|1046.3|1045|1044|1042.8|22
1652898490000|2022-05-18 18:28:10|1047|1045.3|1045.8|1043.8|1047|1045.5|1045.5|1043.8|24
1652898500000|2022-05-18 18:28:20|1046|1044|1045.5|1043.8|1046|1044|1045.5|1043.8|2
1652898510000|2022-05-18 18:28:30|1045.8|1044|1045.3|1043.8|1046|1044|1045.3|1043.8|5
1652898520000|2022-05-18 18:28:40|1044.8|1043|1043.8|1042|1044.8|1043|1043.8|1042|6
1652898530000|2022-05-18 18:28:50|1044|1042.3|1043.8|1042|1044.3|1042.5|1043.5|1041.8|8
1652898540000|2022-05-18 18:29:00|1043.5|1041.8|1042.5|1041|1043.5|1041.8|1042.5|1040.8|8
1652898550000|2022-05-18 18:29:10|1042.8|1040.8|1042.3|1040.8|1042.8|1040.8|1042.3|1040.8|0
1652898560000|2022-05-18 18:29:20|1042.5|1041.3|1043|1041.3|1043.3|1041.5|1042.3|1040.8|10
1652898570000|2022-05-18 18:29:30|1043.3|1041|1042|1040|1043.3|1041.3|1041.8|1040|3
1652898580000|2022-05-18 18:29:40|1042.5|1040.3|1041.5|1039.8|1042.5|1040.5|1041.5|1039.8|8
1652898590000|2022-05-18 18:29:50|1041.8|1040|1042|1040.3|1042.5|1040.5|1041.3|1039.8|1
1652898600000|2022-05-18 18:30:00|1042.5|1040.5|1042.8|1041|1042.8|1041|1042.3|1040.5|1
1652898610000|2022-05-18 18:30:10|1042.5|1041.8|1044|1042|1044.5|1042.3|1042.5|1041.3|3
1652898620000|2022-05-18 18:30:20|1044.3|1042.3|1045|1043.3|1045.5|1043.3|1044.3|1042.3|15
1652898630000|2022-05-18 18:30:30|1044.3|1043|1044.5|1042.5|1045.5|1043.3|1044.3|1042.3|2
1652898640000|2022-05-18 18:30:40|1044.3|1042.3|1044.3|1042.5|1044.3|1042.8|1044.3|1042.3|0
1652898650000|2022-05-18 18:30:50|1044|1042.3|1044|1042.3|1044|1042.3|1044|1042|0
1652898660000|2022-05-18 18:31:00|1043.8|1042|1043.8|1042.3|1043.8|1042.3|1043.8|1042|1
1652898670000|2022-05-18 18:31:10||1042||1042.3||1042.3||1042|1
1652898680000|2022-05-18 18:31:20|1044|1042.8|1044|1042.3|1044.3|1042.8|1044|1042.3|9
1652898690000|2022-05-18 18:31:30|1045|1042.5|1044.3|1042.5|1045|1043|1044.3|1042.3|2
1652898700000|2022-05-18 18:31:40|1044|1042.3|1044.3|1042.5|1044.5|1042.8|1044|1042.3|6
1652898710000|2022-05-18 18:31:50|1044.8|1042.3|1044|1042.3|1044.8|1043|1044|1042.3|0
1652898720000|2022-05-18 18:32:00|1044.5|1042.5|1044.8|1042.8|1045|1043|1044.3|1042.3|2
1652898730000|2022-05-18 18:32:10|1045|1043|1044.3|1042.3|1045|1043|1044.3|1042.3|0
1652898740000|2022-05-18 18:32:20|1044|1041.8|1042.8|1041|1044.3|1041.8|1042.8|1041|1
1652898750000|2022-05-18 18:32:30|1043|1040.8|1042.5|1040.5|1043|1041|1042|1040.3|1
1652898760000|2022-05-18 18:32:40|1042.3|1040.8|1042|1040.3|1042.8|1040.8|1041.8|1040|0
1652898770000|2022-05-18 18:32:50|1041.8|1040|1042|1040.5|1042.8|1040.8|1041.5|1040|0
1652898780000|2022-05-18 18:33:00|1042.3|1040.8|1041.8|1040.3|1042.3|1040.8|1041.8|1040.3|3
1652898790000|2022-05-18 18:33:10|1041.5|1040|1039.8|1038.3|1041.5|1040|1039.8|1038.3|2
1652898800000|2022-05-18 18:33:20|1040|1038.5|1039.5|1037.8|1040.3|1038.5|1039.5|1037.8|2
1652898810000|2022-05-18 18:33:30|1039|1037.5|1039|1037.5|1039.5|1037.8|1039|1037.5|3
1652898820000|2022-05-18 18:33:40|1039.3|1037.8|1039.5|1037.5|1039.8|1038|1039.3|1037.5|0
1652898830000|2022-05-18 18:33:50|1039|1037.8|1040.5|1038.8|1040.5|1038.8|1039|1037.3|2
1652898840000|2022-05-18 18:34:00|1041.3|1038.5|1041.3|1039.3|1041.3|1039.3|1041.3|1038.5|8
1652898850000|2022-05-18 18:34:10|1041||1041||1041.3||1041||2
1652898860000|2022-05-18 18:34:20|1041.3|1039|1041|1039.3|1041.3|1039.3|1040.8|1038.8|11
1652898870000|2022-05-18 18:34:30|1040.8|1039|1040.5|1038.8|1041|1039|1040.5|1038.5|0
1652898880000|2022-05-18 18:34:40|1040.8|1038.5|1040.5|1038.8|1040.8|1039|1040.5|1038.5|0
1652898890000|2022-05-18 18:34:50|1040.8||1040.5||1040.8||1040.5||3
1652898900000|2022-05-18 18:35:00|1040.3||1040.3||1040.5||1040.3||1
1652898910000|2022-05-18 18:35:10|1040|1038.3|1039.8|1038|1040|1038.5|1039.8|1038|2
1652898920000|2022-05-18 18:35:20||1037.8||1037.8||1037.8||1037.8|0
1652898930000|2022-05-18 18:35:30|1040|1038|1039.8|1037.8|1040|1038|1039.8|1037.8|0
1652898940000|2022-05-18 18:35:40|1040|1038|1040|1038.3|1040.3|1038.3|1039.8|1038|0
1652898950000|2022-05-18 18:35:50|1040.3|1038|1040|1038|1040.5|1038.5|1040|1037.8|1
1652898960000|2022-05-18 18:36:00|1040.3|1038.3|1040|1038|1040.3|1038.5|1040|1038|0
1652898970000|2022-05-18 18:36:10|1040.3|1038.3|1039.5|1037.8|1040.3|1038.3|1039.5|1037.8|0
1652898980000|2022-05-18 18:36:20|1039.3|1037.5|1039.3|1037.5|1039.5|1037.8|1039.3|1037.5|0
1652898990000|2022-05-18 18:36:30|1039|1037|1038.8|1036.8|1039|1037|1038.8|1036.8|0
1652899000000|2022-05-18 18:36:40|1038.5|1036.5|1038.5|1036.5|1038.8|1036.5|1038.5|1036.5|0
1652899010000|2022-05-18 18:36:50|1038.8|1036.8|1038.3|1036.5|1038.8|1036.8|1038.3|1036.5|0
1652899020000|2022-05-18 18:37:00|1038|1036.3|1038|1036.3|1038|1036.3|1037.8|1036|0
1652899030000|2022-05-18 18:37:10|1037.8||1038||1038||1037.8||0
1652899050000|2022-05-18 18:37:30|1038.3||1038.3||1038.3||1038.3||1
1652899060000|2022-05-18 18:37:40|1037.3|1035.8|1037.8|1035.8|1038|1036|1037.3|1035.8|8
1652899070000|2022-05-18 18:37:50|1037.5||1037.8||1037.8||1037.5||1
1652899080000|2022-05-18 18:38:00|1037.5|1035.5|1036.5|1035.3|1038.3|1036.5|1036.5|1035.3|121
1652899090000|2022-05-18 18:38:10|1037.3|1035.5|1037.8|1036.3|1038|1036.5|1037|1035.3|23
1652899100000|2022-05-18 18:38:20|1037.5|1036|1036.8|1035.3|1037.5|1036|1036.8|1035.3|42
1652899110000|2022-05-18 18:38:30|1037|1035.5|1037.3|1035.8|1037.3|1035.8|1036.8|1035|46
1652899120000|2022-05-18 18:38:40|1037.5|1035.5|1036.5|1034.8|1037.5|1036|1036.5|1034.8|39
1652899130000|2022-05-18 18:38:50|1036.3|1035|1036.5|1035|1036.5|1035|1036.3|1034.8|14
1652899140000|2022-05-18 18:39:00|1036.3|1034.8|1036.3|1034.8|1037|1034.8|1036.3|1034.5|29
1652899150000|2022-05-18 18:39:10|1036.5|1034.5|1037|1035|1037.5|1035.5|1036|1034.3|63
1652899160000|2022-05-18 18:39:20||1035.3||1035.5||1035.5||1035.3|0
1652899170000|2022-05-18 18:39:30|1035.8|1035.3|1035.8|1034|1035.8|1035.3|1035.3|1033.8|10
1652899180000|2022-05-18 18:39:40|1035.5|1033.8|1035.3|1033.8|1035.5|1034|1035.3|1033.8|0
1652899200000|2022-05-18 18:40:00|1036|1034|1036|1034.3|1036|1034.3|1035.8|1034|14
1652899210000|2022-05-18 18:40:10|1035.3|1033.8|1036.3|1034.5|1036.5|1034.5|1035.3|1033.8|14
1652899220000|2022-05-18 18:40:20|1036.5|1034.8|1036.3|1034.5|1036.8|1034.8|1036|1034.5|0
1652899230000|2022-05-18 18:40:30|1036.5|1034.8|1036.5|1034.8|1036.5|1035|1036|1034.5|0
1652899240000|2022-05-18 18:40:40|1036.3|1035|1036|1034.5|1036.3|1035|1036|1034.3|0
1652899250000|2022-05-18 18:40:50|1036.5|1034.3|1036.5|1034.8|1036.8|1035|1036.3|1034.3|0
1652899260000|2022-05-18 18:41:00|1037|1035|1038.8|1036.5|1039|1037.3|1037|1035|17
1652899270000|2022-05-18 18:41:10|1038.5|1036.3|1037.5|1036|1038.5|1036.5|1037.5|1036|0
1652899280000|2022-05-18 18:41:20|1038|1036.5|1039|1037|1039|1037|1038|1036.5|0
1652899290000|2022-05-18 18:41:30|1038.8|1036.8|1038.5|1036.8|1038.8|1037|1038.5|1036.8|5
1652899300000|2022-05-18 18:41:40|1038.3|1036.5|1038|1036|1038.3|1036.5|1037.8|1036|2
1652899310000|2022-05-18 18:41:50|1037.5|1036.3|1037.5|1035.8|1037.5|1036.3|1037|1035.3|12
1652899320000|2022-05-18 18:42:00||1036||1035.8||1036||1035.8|0
1652899360000|2022-05-18 18:42:40|1038|1036.3|1039.3|1037.3|1039.3|1037.5|1038|1036.3|4
1652899370000|2022-05-18 18:42:50|1039.5|1037.8|1039.8|1037.5|1039.8|1037.8|1039.5|1037.3|8
1652899380000|2022-05-18 18:43:00|1039.5|1037.8|1039.3|1037.3|1040|1038|1039.3|1037.3|9
1652899390000|2022-05-18 18:43:10|1039.5|1037.5|1039.3|1037.3|1039.5|1037.5|1039.3|1037.3|0
1652899400000|2022-05-18 18:43:20|1039||1039||1039||1039||0
1652899410000|2022-05-18 18:43:30|1038.5|1037|1038.8|1036.8|1039|1037|1038.5|1036.8|0
1652899420000|2022-05-18 18:43:40|1038.5||1038.8||1038.8||1038.5||0
1652899430000|2022-05-18 18:43:50|1039|1037|1039.3|1037|1039.3|1037|1039|1037|0
1652899440000|2022-05-18 18:44:00|1039|1036.8|1039|1036.8|1039|1036.8|1039|1036.8|0
1652899460000|2022-05-18 18:44:20|1038.8|1036.5|1038.8|1036.8|1039|1037.3|1038.5|1036.5|0
1652899470000|2022-05-18 18:44:30|1039|1037|1038.3|1036.3|1039|1037|1038|1036.3|8
1652899480000|2022-05-18 18:44:40|1038|1035.8|1036.8|1035.3|1038|1035.8|1036.8|1035.3|6
1652899490000|2022-05-18 18:44:50|1036.5|1034.5|1036.5|1034.5|1036.8|1034.8|1036.3|1034.5|2
1652899500000|2022-05-18 18:45:00|1036.8|1034.8|1037.8|1035.8|1037.8|1035.8|1036.5|1034.5|2
1652899510000|2022-05-18 18:45:10|1037.5|1035.5|1037.5|1035.3|1038|1035.8|1037.5|1035.3|0
1652899520000|2022-05-18 18:45:20|1037.3|1035|1036.5|1034.5|1037.3|1035|1036.5|1034.5|1
1652899530000|2022-05-18 18:45:30|1036.8|1034.8|1036.8|1034.8|1036.8|1034.8|1036.8|1034.8|0
1652899540000|2022-05-18 18:45:40|1037||1037||1037.3||1037||2
1652899560000|2022-05-18 18:46:00|1036.8|1034.5|1036.3|1034.3|1037|1034.8|1036|1034.3|10
1652899570000|2022-05-18 18:46:10|1036.8|1034.5|1036.3|1034.3|1036.8|1034.5|1036.3|1034|2
1652899580000|2022-05-18 18:46:20|1035.8|1034|1035.5|1033.5|1035.8|1034|1035.3|1033.3|0
1652899590000|2022-05-18 18:46:30|1035.3|1033.8|1034.8|1032.8|1035.3|1033.8|1034.8|1032.8|6
1652899600000|2022-05-18 18:46:40|1034.5|1032.5|1034.8|1032.5|1034.8|1032.8|1034.3|1032.3|2
1652899610000|2022-05-18 18:46:50|1035|1032.8|1034.8|1032.5|1035|1032.8|1034.3|1032.3|7
1652899620000|2022-05-18 18:47:00|1035|1032.3|1034.5|1033|1035|1033|1034.3|1032.3|1
1652899630000|2022-05-18 18:47:10|1034.8||1035||1035||1034.5||4
1652899640000|2022-05-18 18:47:20|1034.8|1032|1034|1032|1034.8|1032.3|1034|1032|8
1652899650000|2022-05-18 18:47:30|1033.8|1032.5|1034.3|1032.3|1034.5|1032.5|1033.8|1031.8|2
1652899660000|2022-05-18 18:47:40|1034.5|1032.5|1034.3|1032|1034.8|1032.8|1033.8|1031.8|0
1652899670000|2022-05-18 18:47:50|1034|1031.8|1034|1032|1034.3|1032|1033.8|1031.8|0
1652899680000|2022-05-18 18:48:00|1033.8|1031.8|1034|1032|1034|1032|1033.5|1031.8|0
1652899690000|2022-05-18 18:48:10||1031.8||1032||1032||1031.8|0
1652899700000|2022-05-18 18:48:20|1034.3||1034||1034.3||1034||0
1652899710000|2022-05-18 18:48:30|1033.5|1031.8|1033.8|1031.8|1033.8|1031.8|1033.3|1031.3|0
1652899720000|2022-05-18 18:48:40|1033.5|1031.5|1033.5|1031.8|1033.8|1031.8|1033.5|1031.5|0
1652899730000|2022-05-18 18:48:50|1033.8|1031.5|1034.3|1032.5|1034.3|1032.5|1033.3|1031.5|51
1652899740000|2022-05-18 18:49:00|1034.5|1032.8|1034.8|1033|1035|1033.3|1034.5|1032.8|26
1652899750000|2022-05-18 18:49:10|1035|1033.3|1035.8|1034|1035.8|1034|1035|1033.3|5
1652899760000|2022-05-18 18:49:20|1035.5|1033.8|1035.3|1033.5|1035.5|1033.8|1035.3|1033.5|6
1652899770000|2022-05-18 18:49:30|1035.5|1033.8|1035.5|1033.5|1035.5|1033.8|1035.3|1033.5|3
1652899780000|2022-05-18 18:49:40|1035.8|1033.8|1036.3|1034.3|1036.3|1034.5|1035.8|1033.8|1
1652899790000|2022-05-18 18:49:50|1036.5|1034.5|1036.5|1034.5|1036.5|1034.5|1036.3|1034.3|0
1652899800000|2022-05-18 18:50:00|1036.3|1034.8|1036.5|1034.5|1036.5|1034.8|1036.3|1034.3|0
1652899810000|2022-05-18 18:50:10|1037|1035|1036.8|1035|1037|1035|1036.8|1035|0
1652899820000|2022-05-18 18:50:20|1037.5|1035.3|1037.3|1035.5|1037.5|1035.8|1037.3|1035|0
1652899830000|2022-05-18 18:50:30|1037.5|1035.8|1036.8|1035|1037.5|1035.8|1036.8|1034.8|0
1652899840000|2022-05-18 18:50:40|1037|1035.3|1037.3|1035.3|1037.3|1035.8|1036.8|1034.8|0
1652899850000|2022-05-18 18:50:50|1037.5|1035.5|1037.3|1035.5|1037.5|1035.8|1037|1035.3|0
1652899860000|2022-05-18 18:51:00|1037.5|1035.3|1036.5|1034.8|1037.5|1035.5|1036.5|1034.8|3
1652899870000|2022-05-18 18:51:10|1036.8|1035|1036.5|1034.8|1036.8|1035|1036.5|1034.8|0
1652899880000|2022-05-18 18:51:20|1036.8|1035|1036.5|1034.8|1036.8|1035|1036.3|1034.8|0
1652899890000|2022-05-18 18:51:30|1036.3|1034.5|1036|1034.5|1036.5|1034.8|1036|1034.3|1
1652899900000|2022-05-18 18:51:40|1036.3|1034.3|1036.5|1034.8|1036.5|1034.8|1036.3|1034|11
1652899910000|2022-05-18 18:51:50|1036.3|1034.5|1036.8|1034.8|1036.8|1034.8|1036|1034.5|12
1652899920000|2022-05-18 18:52:00|1036.5|1035|1036.8|1034.8|1036.8|1035|1036.5|1034.8|1
1652899930000|2022-05-18 18:52:10|1036.5|1034.5|1036.3|1034.5|1036.8|1034.5|1036|1034.3|0
1652899940000|2022-05-18 18:52:20|1036|1034.3|1036.3|1034.5|1036.3|1034.5|1036|1034.3|0
1652899950000|2022-05-18 18:52:30|1036.5|1034.8|1036.5|1034.8|1037|1035.3|1036.3|1034.5|7
1652899960000|2022-05-18 18:52:40|1036.3|1034.5|1036.5|1034.5|1036.5|1034.5|1036.3|1034.5|2
1652899970000|2022-05-18 18:52:50|1036.8|1034.8|1036.5|1034.8|1036.8|1034.8|1036.5|1034.5|0
1652899980000|2022-05-18 18:53:00|1036.8|1035|1037|1035|1037|1035|1036.8|1034.8|0
1652899990000|2022-05-18 18:53:10|1037.3|1035.3|1037.3|1035.5|1037.8|1035.8|1037.3|1035|8
1652900000000|2022-05-18 18:53:20|1037.5|1035.8|1037.8|1036|1037.8|1036|1037.3|1035.5|0
1652900010000|2022-05-18 18:53:30|1037.5|1035.8|1037.5|1035.8|1037.5|1035.8|1037|1035.3|0
1652900020000|2022-05-18 18:53:40|1038|1035.5|1037.5|1035.5|1038|1035.8|1037.3|1035.5|0
1652900030000|2022-05-18 18:53:50|1037.3|1036|1038|1036|1038|1036.3|1037.3|1036|0
1652900040000|2022-05-18 18:54:00|1038.3|1036.3|1038.3|1036.5|1038.5|1036.5|1038|1036|0
1652900050000|2022-05-18 18:54:10|1038|1036.3|1037.8|1035.8|1038|1036.3|1037.5|1035.8|0
1652900060000|2022-05-18 18:54:20|1038|1036.3|1037.5|1035.5|1038|1036.3|1037.5|1035.5|0
1652900070000|2022-05-18 18:54:30||1035.8||1035.8||1035.8||1035.8|0
1652900080000|2022-05-18 18:54:40|1037.8|1035.5|1038|1036|1038|1036|1037.5|1035.5|0
1652900090000|2022-05-18 18:54:50|1038.3|1036.3|1038|1036.3|1038.3|1036.8|1038|1036|1
1652900100000|2022-05-18 18:55:00|1038.3|1036.5|1038.3|1036.5|1038.3|1036.5|1038|1036.5|0
1652900110000|2022-05-18 18:55:10|1038|1036.3|1038.3|1036.3|1038.3|1036.3|1038|1036|0
1652900120000|2022-05-18 18:55:20|1038|1036.8|1038.8|1037|1038.8|1037|1038|1036.8|0
1652900130000|2022-05-18 18:55:30|1039|1036.8|1038.5|1036.8|1039|1037|1038.3|1036.5|3
1652900140000|2022-05-18 18:55:40|1038.3|1036.3|1038.8|1037|1038.8|1037|1038.3|1036.3|4
1652900150000|2022-05-18 18:55:50|1039||1038.8||1039||1038.8||0
1652900160000|2022-05-18 18:56:00|1039|1036.8|1038.8|1037|1039|1037|1038.5|1036.8|0
1652900170000|2022-05-18 18:56:10|1039||1039||1039||1039||0
1652900190000|2022-05-18 18:56:30|1038.8|1036.8|1039|1036.8|1039|1036.8|1038.8|1036.5|0
1652900200000|2022-05-18 18:56:40|1038.8||1038.8||1039||1038.8||0
1652900210000|2022-05-18 18:56:50|1038.5|1036.5|1038|1036.5|1038.5|1036.5|1038|1036.5|0
1652900220000|2022-05-18 18:57:00|1038.5|1036.3|1038.8|1036.8|1038.8|1036.8|1037.8|1036.3|3
1652900230000|2022-05-18 18:57:10|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1
1652900240000|2022-05-18 18:57:20|1038.3|1036.8|1038.5|1036.8|1038.5|1036.8|1038.3|1036.5|0
1652900250000|2022-05-18 18:57:30|1038.3|1036.5|1038|1036.3|1038.5|1036.5|1037.8|1036.3|2
1652900260000|2022-05-18 18:57:40|1038.3|1036|1038|1036|1038.3|1036|1038|1036|1
1652900270000|2022-05-18 18:57:50|1037.8|1035.8|1037.8|1035.8|1037.8|1035.8|1037.8|1035.8|0
1652900300000|2022-05-18 18:58:20|1037.5||1038||1038||1037.5||9
1652900310000|2022-05-18 18:58:30|1037.8||1038||1038||1037.8||0
1652900320000|2022-05-18 18:58:40|1037.8|1036|1038|1036.3|1038|1036.3|1037.8|1036|0
1652900330000|2022-05-18 18:58:50|1038.3|1036|1038.3|1036.3|1038.3|1036.3|1038.3|1036|0
1652900340000|2022-05-18 18:59:00|1038|1036|1037.8|1035.8|1038.3|1036.3|1037.8|1035.8|0
1652900360000|2022-05-18 18:59:20|1037.5||1037.8||1037.8||1037.5||0
1652900370000|2022-05-18 18:59:30|1037.5|1035.5|1037|1035|1037.5|1035.5|1036.5|1034.8|0
1652900380000|2022-05-18 18:59:40|1036.8||1037||1037||1036.8||0
1652900390000|2022-05-18 18:59:50|1037.3|1035.3|1037.3|1035.5|1037.5|1035.5|1037.3|1035.3|0
1652900400000|2022-05-18 19:00:00|1037.5|1035.8|1038|1036.3|1038.3|1036.5|1037.5|1035.8|0
1652900410000|2022-05-18 19:00:10||1036||1036||1036.3||1036|0
1652900420000|2022-05-18 19:00:20|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|0
1652900430000|2022-05-18 19:00:30|1038|1036|1038.3|1036|1038.3|1036|1038|1036|0
1652900440000|2022-05-18 19:00:40|1038|1035.8|1038|1036|1038.3|1036|1038|1035.8|0
1652900450000|2022-05-18 19:00:50|1038.3|1035.8|1038.3|1036.5|1038.5|1036.5|1038|1035.8|0
1652900460000|2022-05-18 19:01:00|1038.5|1036.3|1038.5|1036.8|1038.5|1036.8|1038.5|1036.3|1
1652900470000|2022-05-18 19:01:10|1039|1037.3|1039|1037|1039.3|1037.3|1038.5|1037|2
1652900480000|2022-05-18 19:01:20|1039.3|1037.3|1039.5|1037.5|1039.8|1038|1038.8|1037|1
1652900490000|2022-05-18 19:01:30|1040.3|1038.3|1039.8|1037.8|1040.3|1038.3|1039.5|1037.8|2
1652900500000|2022-05-18 19:01:40|1039.5|1037.5|1039.3|1037.5|1039.5|1037.5|1039.3|1037.5|0
1652900510000|2022-05-18 19:01:50|1039.5||1039.3||1039.5||1039.3||0
1652900520000|2022-05-18 19:02:00|1039|1037.3|1039|1037.3|1039|1037.3|1039|1037|0
1652900530000|2022-05-18 19:02:10|1038.8|1037|1038.3|1036.8|1039|1037.3|1038.3|1036.8|0
1652900540000|2022-05-18 19:02:20|1039.3|1037|1038.8|1037|1039.3|1037.3|1038.8|1036.5|3
1652900550000|2022-05-18 19:02:30|1039|1037.3|1038.5|1036.8|1039|1037.3|1038.5|1036.8|0
1652900560000|2022-05-18 19:02:40|1038.8|1036.5|1038.5|1036.5|1038.8|1036.8|1038.5|1036.5|0
1652900570000|2022-05-18 19:02:50|1038.8|1036.8|1038.3|1036.5|1038.8|1036.8|1038.3|1036.5|0
1652900580000|2022-05-18 19:03:00|1038.5|1036.8|1038.8|1036.8|1038.8|1036.8|1038.5|1036.8|0
1652900590000|2022-05-18 19:03:10|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|0
1652900600000|2022-05-18 19:03:20|1038.3||1038.3||1038.3||1038.3||0
1652900610000|2022-05-18 19:03:30|1038.5|1036.3|1038.5|1036.5|1038.5|1036.5|1038.5|1036.3|0
1652900620000|2022-05-18 19:03:40|1038.8|1036.8|1038.5|1036.8|1038.8|1036.8|1038.5|1036.5|0
1652900630000|2022-05-18 19:03:50|1038.8|1036.5|1038.8|1036.8|1038.8|1036.8|1038.5|1036.5|0
1652900640000|2022-05-18 19:04:00|1038.5|1036.5|1038.5|1036.5|1038.5|1037.3|1038.5|1036.5|1
1652900660000|2022-05-18 19:04:20||1036.8||1036.8||1037||1036.5|0
1652900670000|2022-05-18 19:04:30|1038.8|1037|1038.8|1037|1038.8|1037|1038.5|1037|1
1652900680000|2022-05-18 19:04:40|1038.5|1036.8|1039|1037|1039|1037|1038.5|1036.8|0
1652900690000|2022-05-18 19:04:50|1038.8|1036.8|1039|1037|1039|1037|1038.8|1036.8|0
1652900700000|2022-05-18 19:05:00|1039.3|1037.3|1038.8|1037.3|1039.3|1037.3|1038.8|1037|0
1652900710000|2022-05-18 19:05:10|1039|1037|1038.8|1037|1039|1037.3|1038.8|1037|1
1652900720000|2022-05-18 19:05:20|1039|1037.3|1039|1037.3|1039.3|1037.3|1039|1037|0
1652900730000|2022-05-18 19:05:30|1039.5|1037|1040.3|1038.5|1040.5|1038.5|1039.3|1037|3
1652900740000|2022-05-18 19:05:40|1040|1038.3|1040.3|1038.3|1040.3|1038.3|1039.8|1038|0
1652900750000|2022-05-18 19:05:50|1040|1038|1039.8|1038|1040|1038|1039.8|1038|0
1652900760000|2022-05-18 19:06:00|1039.5|1037.8|1039.5|1037.5|1039.5|1037.8|1039|1037.5|0
1652900770000|2022-05-18 19:06:10|1039.3|1037.8|1039.5|1037.8|1039.5|1037.8|1039.3|1037.8|0
1652900780000|2022-05-18 19:06:20|1039.3|1037.5|1039.3|1037.5|1039.5|1037.8|1039|1037.3|0
1652900800000|2022-05-18 19:06:40|1039|1037.3|1039.3|1037.5|1039.3|1037.5|1039|1037.3|0
1652900810000|2022-05-18 19:06:50|1039.5||1039.5||1039.5||1039.3||0
1652900820000|2022-05-18 19:07:00|1039.8|1038|1040.3|1038.3|1040.3|1038.3|1039.8|1037.8|0
1652900830000|2022-05-18 19:07:10|1040.5|1038.5|1040.5|1038.5|1040.5|1038.5|1040.3|1038.3|0
1652900840000|2022-05-18 19:07:20|1040.3|1038.3|1040.5|1038.8|1040.5|1038.8|1040.3|1038|0
1652900850000|2022-05-18 19:07:30|1040.8|1038.5|1040|1038.3|1040.8|1039|1039.8|1038.3|1
1652900860000|2022-05-18 19:07:40|1039.8|1038|1040.3|1038.5|1040.3|1038.5|1039.8|1038|1
1652900870000|2022-05-18 19:07:50|1040|1038.3|1040|1038.3|1040|1038.3|1040|1038.3|0
1652900880000|2022-05-18 19:08:00|1039.8|1037.5|1039.5|1037.8|1039.8|1037.8|1039.3|1037.5|0
1652900890000|2022-05-18 19:08:10|1039.8|1038|1039|1037.5|1039.8|1038|1039|1037.5|0
1652900900000|2022-05-18 19:08:20|1039.3|1037.8|1039.5|1037.8|1039.8|1038|1039|1037.8|0
1652900910000|2022-05-18 19:08:30||1037.5||1037.5||1037.8||1037.5|0
1652900920000|2022-05-18 19:08:40|1039|1037.8|1039|1037.5|1039|1037.8|1039|1037.5|9
1652900930000|2022-05-18 19:08:50|1038.8|1037.3|1039|1037|1039|1037.3|1038.8|1037|0
1652900940000|2022-05-18 19:09:00||1037.3||1037.3||1037.3||1037|3
1652900950000|2022-05-18 19:09:10||1037||1037||1037.3||1037|0
1652900960000|2022-05-18 19:09:20|1038.8||1038.8||1038.8||1038.8||0
1652900970000|2022-05-18 19:09:30|1038.5|1036.8|1038.5|1036.5|1038.8|1037|1038.3|1036.5|4
1652900980000|2022-05-18 19:09:40|1038.3|1036.8|1038.5|1036.5|1038.5|1036.8|1038.3|1036.5|0
1652900990000|2022-05-18 19:09:50|1038.3|1036.8|1038.8|1036.8|1038.8|1036.8|1038.3|1036.5|0
1652901000000|2022-05-18 19:10:00|1039|1037|1039|1037.5|1039|1037.5|1038.8|1036.8|1
1652901010000|2022-05-18 19:10:10||1037.3||1037.3||1037.5||1037.3|0
1652901020000|2022-05-18 19:10:20||1037||1037.3||1037.3||1037|0
1652901040000|2022-05-18 19:10:40||1037.5||1037.3||1037.5||1037.3|0
1652901050000|2022-05-18 19:10:50||1037.5||1037.5||1037.5||1037.3|0
1652901060000|2022-05-18 19:11:00|1039.8|1037.3|1039.8|1038.3|1039.8|1038.3|1039.8|1037.3|2
1652901070000|2022-05-18 19:11:10||1038||1038.3||1038.3||1038|0
1652901080000|2022-05-18 19:11:20|1040|1038|1040|1038.5|1040|1038.5|1040|1038|0
1652901090000|2022-05-18 19:11:30|1039.8|1038.3|1039.8|1038.3|1039.8|1038.5|1039.8|1038.3|0
1652901100000|2022-05-18 19:11:40||1038||1038||1038||1038|0
1652901110000|2022-05-18 19:11:50|1039.3|1037.3|1038.8|1036.8|1039.3|1037.3|1038.8|1036.8|3
1652901120000|2022-05-18 19:12:00|1038.5|1036.5|1037.8|1036|1038.5|1036.5|1037.8|1036|4
1652901130000|2022-05-18 19:12:10|1038|1035.8|1037.8|1035.8|1038|1036.3|1037.8|1035.8|0
1652901140000|2022-05-18 19:12:20|1037.5|1035.5|1037.5|1035.8|1037.8|1035.8|1037.5|1035.5|0
1652901150000|2022-05-18 19:12:30|1037.3|1035.5|1037.3|1035.8|1037.5|1035.8|1037.3|1035.5|0
1652901160000|2022-05-18 19:12:40|1037.5|1035.5|1037.5|1035.5|1037.5|1035.8|1037.5|1035.5|0
1652901170000|2022-05-18 19:12:50|1037.8|1035.8|1037.5|1035.8|1037.8|1036|1037.5|1035.5|0
1652901180000|2022-05-18 19:13:00|1037.3|1035.5|1037.3|1035.5|1037.3|1035.8|1037|1035.5|0
1652901190000|2022-05-18 19:13:10|1037.5|1035.8|1037.5|1035.8|1037.8|1036|1037.5|1035.5|0
1652901200000|2022-05-18 19:13:20|1037.8|1036|1037.5|1036|1037.8|1036|1037.5|1036|0
1652901210000|2022-05-18 19:13:30|1038.3|1036.3|1038|1036.3|1038.3|1036.3|1037.8|1035.8|1
1652901220000|2022-05-18 19:13:40|1037.8|1036|1037.8|1036|1038|1036.3|1037.8|1035.8|0
1652901230000|2022-05-18 19:13:50|1038|1036.3|1038|1036|1038|1036.3|1038|1036|0
1652901240000|2022-05-18 19:14:00|1037.8|1036.3|1037.8|1036|1037.8|1036.3|1037.8|1036|0
1652901250000|2022-05-18 19:14:10|1037.5|1035.5|1037.5|1035.8|1037.8|1035.8|1037.3|1035.5|4
1652901260000|2022-05-18 19:14:20||1035.5||1035.5||1035.8||1035.5|0
1652901270000|2022-05-18 19:14:30|1037.3||1037.5||1037.5||1037.3||0
1652901280000|2022-05-18 19:14:40|1037.3|1035.8|1037.5|1035.5|1037.5|1035.8|1037.3|1035.5|0
1652901290000|2022-05-18 19:14:50|1037.3||1037.5||1037.5||1037.3||0
1652901300000|2022-05-18 19:15:00|1037.3|1035.8|1037.5|1035.8|1037.5|1035.8|1037.3|1035.8|0
1652901310000|2022-05-18 19:15:10|1038|1036|1037.8|1035.8|1038|1036|1037.5|1035.8|0
1652901320000|2022-05-18 19:15:20|1037.5|1035.5|1037.8|1035.8|1038|1036|1037.5|1035.5|2
1652901330000|2022-05-18 19:15:30|1038|1036|1037.8|1036|1038|1036|1037.8|1035.8|0
1652901340000|2022-05-18 19:15:40||1036.3||1036||1036.3||1036|0
1652901360000|2022-05-18 19:16:00||1036.3||1036.3||1036.3||1036.3|0
1652901370000|2022-05-18 19:16:10|1038.3|1036.5|1038.5|1036.5|1038.5|1036.8|1038|1036.5|0
1652901380000|2022-05-18 19:16:20|1038.3|1036.8|1038.5|1036.8|1038.5|1036.8|1038.3|1036.8|0
1652901390000|2022-05-18 19:16:30|1038.8|1037|1038.8|1037|1038.8|1037|1038.8|1037|0
1652901400000|2022-05-18 19:16:40|1038.5|1036.5|1038.3|1036.5|1038.5|1036.8|1038|1036.5|0
1652901410000|2022-05-18 19:16:50|1038.5|1036.8|1038.3|1036.5|1038.5|1036.8|1038.3|1036.5|0
1652901420000|2022-05-18 19:17:00||1036.3||1036.5||1036.5||1036.3|0
1652901430000|2022-05-18 19:17:10|1038|1036.3|1038|1036.3|1038|1036.3|1038|1036.3|0
1652901440000|2022-05-18 19:17:20|1037.8|1036|1038|1036|1038.3|1036.3|1037.8|1036|0
1652901450000|2022-05-18 19:17:30|1038.3|1036.3|1038|1036|1038.3|1036.3|1038|1036|0
1652901460000|2022-05-18 19:17:40|1037.8||1038||1038||1037.8||0
1652901470000|2022-05-18 19:17:50|1038.3|1036.3|1037.8|1036|1038.3|1036.3|1037.8|1036|0
1652901480000|2022-05-18 19:18:00|1038||1037.8||1038||1037.8||0
1652901490000|2022-05-18 19:18:10|1038|1035.8|1037.8|1036|1038|1036|1037.8|1035.8|0
1652901500000|2022-05-18 19:18:20|1038|1035.8|1037.8|1035.8|1038|1036|1037.8|1035.8|0
1652901510000|2022-05-18 19:18:30|1038|1036.3|1037.8|1035.8|1038|1036.3|1037.8|1035.8|3
1652901520000|2022-05-18 19:18:40|1038|1036|1037.8|1036|1038|1036|1037.8|1036|0
1652901530000|2022-05-18 19:18:50|1037.5|1035.8|1037.5|1035.8|1037.5|1036|1037.5|1035.8|0
1652901540000|2022-05-18 19:19:00|1037.8||1037.8||1037.8||1037.5||0
1652901550000|2022-05-18 19:19:10|1037.5|1036|1037.8|1036|1038|1036|1037.5|1036|0
1652901560000|2022-05-18 19:19:20||1035.8||1036||1036||1035.8|0
1652901570000|2022-05-18 19:19:30|1037.5|1035.8|1038|1036.3|1038.5|1036.5|1037.5|1035.8|2
1652901580000|2022-05-18 19:19:40|1038.3|1036|1038|1036|1038.3|1036|1038|1036|0
1652901590000|2022-05-18 19:19:50|1037.8|1035.8|1037.8|1036|1038|1036|1037.8|1035.8|0
1652901600000|2022-05-18 19:20:00|1038|1035.8|1038|1036|1038|1036|1038|1035.8|1
1652901620000|2022-05-18 19:20:20|1037.8||1037.8||1037.8||1037.8||0
1652901640000|2022-05-18 19:20:40|1037.5||1037.8||1037.8||1037.5||0
1652901660000|2022-05-18 19:21:00|1037.5||1037.5||1037.5||1037.5||0
1652901670000|2022-05-18 19:21:10|1037.3|1035.5|1037.3|1035.5|1037.3|1035.5|1037.3|1035.5|1
1652901680000|2022-05-18 19:21:20|1037.5||1037.5||1037.5||1037.5||0
1652901690000|2022-05-18 19:21:30|1037.3|1035.8|1037.3|1035.3|1037.3|1035.8|1037.3|1035.3|0
1652901700000|2022-05-18 19:21:40|1037|1035|1037|1035.3|1037.5|1035.5|1037|1035|0
1652901710000|2022-05-18 19:21:50||1035||1035.3||1035.3||1035|3
1652901720000|2022-05-18 19:22:00|1036.8|1035|1036|1034.5|1036.8|1035|1036|1034.3|7
1652901730000|2022-05-18 19:22:10|1035.8|1033.8|1035.5|1034|1036|1034.3|1035.5|1033.5|4
1652901740000|2022-05-18 19:22:20|1035.8|1034.3|1036|1034|1036|1034.3|1035.8|1034|0
1652901750000|2022-05-18 19:22:30|1035.8||1035.8||1035.8||1035.8||0
1652901760000|2022-05-18 19:22:40|1035.5|1033.8|1035.8|1033.8|1035.8|1034|1035.5|1033.5|0
1652901770000|2022-05-18 19:22:50|1035.5|1033.5|1035.5|1033.8|1035.8|1033.8|1035.5|1033.5|0
1652901780000|2022-05-18 19:23:00|1035|1033.5|1035|1033|1035|1033.5|1034.8|1033|0
1652901790000|2022-05-18 19:23:10|1035.3|1033.3|1035.3|1033.5|1035.5|1033.5|1035.3|1033.3|0
1652901800000|2022-05-18 19:23:20|1035|1033.3|1035|1033.3|1035.3|1033.3|1035|1033.3|0
1652901810000|2022-05-18 19:23:30|1035.3||1035||1035.3||1035||0
1652901820000|2022-05-18 19:23:40|1034.8|1033|1035.3|1033.3|1035.3|1033.3|1034.8|1033|0
1652901830000|2022-05-18 19:23:50|1035|1033.5|1035.3|1033.3|1035.3|1033.5|1035|1033.3|0
1652901840000|2022-05-18 19:24:00|1035|1033.5|1035.3|1033.3|1035.3|1033.5|1035|1033.3|0
1652901850000|2022-05-18 19:24:10|1035|1033|1034|1032.3|1035|1033|1033.5|1031.8|2
1652901860000|2022-05-18 19:24:20|1033.8|1032|1033.8|1032.3|1034|1032.3|1033.8|1031.8|0
1652901870000|2022-05-18 19:24:30|1034|1032|1033.8|1032|1034|1032|1033.5|1031.8|3
1652901880000|2022-05-18 19:24:40|1033.5|1031.8|1033.3|1031.5|1033.8|1032|1033.3|1031.3|0
1652901890000|2022-05-18 19:24:50|1033||1033||1033||1033||0
1652901900000|2022-05-18 19:25:00|1032.8|1031.3|1033|1031.3|1033|1031.3|1032.8|1031.3|0
1652901920000|2022-05-18 19:25:20|1033.3|1031.5|1033.5|1031.8|1033.8|1031.8|1033.3|1031.3|0
1652901930000|2022-05-18 19:25:30|1033.3|1031.5|1033.3|1031.5|1033.3|1031.5|1033.3|1031.5|0
1652901940000|2022-05-18 19:25:40|1033.5|1031.3|1033.3|1031.5|1033.5|1031.5|1033.3|1031.3|0
1652901950000|2022-05-18 19:25:50|1033.5|1031.3|1033.5|1031.5|1033.5|1031.5|1033.5|1031.3|1
1652901960000|2022-05-18 19:26:00|1033.8||1033.5||1033.8||1033.5||0
1652901970000|2022-05-18 19:26:10|1033|1031.8|1033.3|1031.3|1033.3|1031.8|1033|1031.3|0
1652901980000|2022-05-18 19:26:20|1033.5|1031.5|1033.8|1032|1033.8|1032|1033.5|1031.5|0
1652902000000|2022-05-18 19:26:40|1033.5||1033.5||1033.5||1033.5||0
1652902010000|2022-05-18 19:26:50|1033.8|1031.8|1034|1032.5|1034|1032.5|1033.5|1031.8|0
1652902020000|2022-05-18 19:27:00|1034.5||1034.5||1034.5||1034.3||0
1652902030000|2022-05-18 19:27:10|1034.8|1032.8|1034.3|1032.3|1034.8|1032.8|1034.3|1032.3|0
1652902040000|2022-05-18 19:27:20|1034.5|1032.5|1034.5|1032.5|1034.5|1032.5|1034.3|1032.3|0
1652902050000|2022-05-18 19:27:30|1034.3|1032.3|1034.3|1032.5|1034.5|1032.5|1034.3|1032.3|0
1652902060000|2022-05-18 19:27:40|1034.5|1032.3|1034.3|1032.3|1034.5|1032.5|1034.3|1032.3|0
1652902070000|2022-05-18 19:27:50|1034|1032.5|1033.8|1032|1034|1032.5|1033.8|1032|0
1652902080000|2022-05-18 19:28:00|1033.5|1031.8|1033.5|1031.8|1033.8|1031.8|1033.5|1031.8|0
1652902090000|2022-05-18 19:28:10|1033.8|1032|1034|1032|1034|1032|1033.8|1032|0
1652902100000|2022-05-18 19:28:20|1033.8|1031.8|1033.5|1031.5|1033.8|1031.8|1032.8|1031.3|12
1652902110000|2022-05-18 19:28:30||1031.3||1031.3||1031.3||1031.3|0
1652902120000|2022-05-18 19:28:40|1033.8|1031.5|1033.8|1031.8|1033.8|1031.8|1033.8|1031.5|0
1652902130000|2022-05-18 19:28:50|1033.5|1032|1034|1032|1034.5|1032.3|1033.5|1032|0
1652902140000|2022-05-18 19:29:00|1034.3||1034||1034.3||1033.8||1
1652902150000|2022-05-18 19:29:10|1033.8|1031.8|1033.5|1031.8|1034|1031.8|1033.5|1031.8|0
1652902160000|2022-05-18 19:29:20||1031.5||1031.5||1031.5||1031.5|0
1652902170000|2022-05-18 19:29:30|1033.8|1031.8|1033.5|1031.8|1033.8|1031.8|1033.5|1031.5|0
1652902180000|2022-05-18 19:29:40|1033.3|1031.5|1033.3|1031.5|1033.3|1031.5|1033.3|1031.5|0
1652902190000|2022-05-18 19:29:50|1033.5||1033.5||1033.5||1033.5||0
1652902200000|2022-05-18 19:30:00|1033.3|1031.8|1033.5|1031.8|1033.5|1031.8|1033|1031.5|0
1652902210000|2022-05-18 19:30:10|1034|1032.3|1034.3|1032.3|1034.3|1032.3|1034|1032|0
1652902220000|2022-05-18 19:30:20||1032.5||1032.5||1032.5||1032.3|0
1652902230000|2022-05-18 19:30:30||1032.3||1032.3||1032.5||1032.3|0
1652902240000|2022-05-18 19:30:40|1034||1034||1034.3||1034||0
1652902250000|2022-05-18 19:30:50|1033.8|1032|1033.5|1031.8|1033.8|1032|1033.5|1031.8|0
1652902270000|2022-05-18 19:31:10|1033.8|1032|1034|1032|1034.3|1032.3|1033.8|1031.8|0
1652902280000|2022-05-18 19:31:20||1032.3||1032.3||1032.5||1032.3|0
1652902290000|2022-05-18 19:31:30|1034.5|1032.5|1034.3|1032.5|1034.5|1032.5|1034.3|1032.3|0
1652902300000|2022-05-18 19:31:40|1034|1032.3|1034.3|1032.5|1034.3|1032.5|1034|1032.3|0
1652902310000|2022-05-18 19:31:50|1034.8|1032.8|1034.8|1033|1034.8|1033.3|1034.8|1032.8|1
1652902320000|2022-05-18 19:32:00|1034.5||1034.5||1034.5||1034.5||0
1652902330000|2022-05-18 19:32:10|1034.8||1034.8||1034.8||1034.8||0
1652902340000|2022-05-18 19:32:20|1034.5||1034.8||1034.8||1034.5||0
1652902350000|2022-05-18 19:32:30|1034.5|1032.5|1034.5|1032.5|1034.5|1032.5|1034.3|1032.3|0
1652902360000|2022-05-18 19:32:40|1034.3|1032.3|1033.5|1031.8|1034.5|1032.3|1033.5|1031.8|148
1652902370000|2022-05-18 19:32:50|1033.8||1033.8||1033.8||1033.5||0
1652902380000|2022-05-18 19:33:00|1033.5|1032|1033.8|1032|1033.8|1032|1033.5|1031.8|3
1652902390000|2022-05-18 19:33:10|1034|1031.8|1033.8|1031.8|1034|1032|1033.8|1031.8|0
1652902400000|2022-05-18 19:33:20|1034|1032|1034|1032|1034|1032|1033.8|1032|0
1652902410000|2022-05-18 19:33:30|1033.8|1032.3|1033.8|1031.8|1034|1032.3|1033.8|1031.8|0
1652902420000|2022-05-18 19:33:40||1032||1032||1032||1032|0
1652902430000|2022-05-18 19:33:50|1033.5|1031.8|1033.8|1031.8|1033.8|1032|1033.5|1031.8|0
1652902440000|2022-05-18 19:34:00||1032||1032||1032||1032|0
1652902450000|2022-05-18 19:34:10|1034|1032.3|1034|1032|1034|1032.3|1034|1032|1
1652902460000|2022-05-18 19:34:20|1033.8||1034||1034||1033.8||0
1652902470000|2022-05-18 19:34:30|||||||||1
1652902480000|2022-05-18 19:34:40|1033.8|1031.8|1033.5|1031.8|1034|1031.8|1033.5|1031.8|0
1652902490000|2022-05-18 19:34:50|1033.3|1031.3|1033.3|1031.3|1033.3|1031.5|1033.3|1031.3|1
1652902500000|2022-05-18 19:35:00|1033.8|1032|1033.5|1032|1033.8|1032|1033.5|1032|2
1652902510000|2022-05-18 19:35:10|1033.8||1033.5||1033.8||1033.5||0
1652902520000|2022-05-18 19:35:20|1033.8||1033.8||1033.8||1033.8||0
1652902530000|2022-05-18 19:35:30|1033.5|1031.5|1033.3|1031.5|1033.5|1031.5|1033.3|1031.3|3
1652902540000|2022-05-18 19:35:40|1033.5|1031.3|1033.5|1031.8|1033.5|1031.8|1033.5|1031.3|0
1652902550000|2022-05-18 19:35:50|1033.8|1032|1033.8|1031.8|1034|1032|1033.5|1031.5|8
1652902560000|2022-05-18 19:36:00||1032||1032.3||1032.3||1032|0
1652902570000|2022-05-18 19:36:10|1034||1034||1034||1034||0
1652902580000|2022-05-18 19:36:20||1032||1032.5||1032.5||1032|0
1652902590000|2022-05-18 19:36:30|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|1034.5|1032.8|6
1652902600000|2022-05-18 19:36:40|1034.3|1032.5|1035|1033.3|1035|1033.3|1034.3|1032.3|0
1652902610000|2022-05-18 19:36:50|1035.3|1033.5|1035.3|1033.3|1035.3|1033.5|1035.3|1033|1
1652902620000|2022-05-18 19:37:00|1035|1033|1035.8|1033.8|1035.8|1034|1035|1033|11
1652902630000|2022-05-18 19:37:10|1036||1035.8||1036||1035.8||0
1652902640000|2022-05-18 19:37:20|1035.5|1033.5|1036|1034|1036|1034|1035.5|1033.5|0
1652902650000|2022-05-18 19:37:30|1035.8|1034.3|1036|1034.3|1036|1034.3|1035.8|1034.3|0
1652902660000|2022-05-18 19:37:40|1036.3||1036.3||1036.3||1036||0
1652902670000|2022-05-18 19:37:50|1036||1036.3||1036.3||1036||0
1652902680000|2022-05-18 19:38:00||1034.5||1034.3||1034.5||1034.3|0
1652902690000|2022-05-18 19:38:10|1036||1036||1036||1036||0
1652902700000|2022-05-18 19:38:20|1036.3||1036||1036.3||1036||1
1652902710000|2022-05-18 19:38:30|1035.8|1033.5|1036|1034|1036|1034|1035.8|1033.5|0
1652902720000|2022-05-18 19:38:40||1033.8||1033.8||1034||1033.8|0
1652902730000|2022-05-18 19:38:50|1036.3|1033.5|1036.5|1034.5|1036.5|1034.5|1036.3|1033.5|0
1652902740000|2022-05-18 19:39:00|1036.3|1034.8|1036.5|1034.8|1036.5|1034.8|1036.3|1034.8|0
1652902750000|2022-05-18 19:39:10||1034.5||1034.5||1034.5||1034.5|3
1652902760000|2022-05-18 19:39:20|1036.3||1036.5||1036.5||1036.3||0
1652902770000|2022-05-18 19:39:30|1036.8|1034.8|1037|1035|1037|1035|1036.8|1034.8|0
1652902780000|2022-05-18 19:39:40|1036.8|1035.3|1037|1035|1037|1035.3|1036.8|1035|2
1652902790000|2022-05-18 19:39:50||1035.3||1035||1035.3||1034.8|0
1652902800000|2022-05-18 19:40:00|1037.3|1035.3|1037.3|1035.5|1037.3|1035.5|1037|1035.3|1
1652902820000|2022-05-18 19:40:20|1037|1035.3|1037|1035|1037|1035.3|1037|1035|1
1652902830000|2022-05-18 19:40:30||1034.8||1035||1035||1034.8|1
1652902840000|2022-05-18 19:40:40|1036.8|1034.8|1037|1035|1037|1035|1036.8|1034.8|3
1652902850000|2022-05-18 19:40:50|1037.3|1035.3|1037.3|1035.3|1037.3|1035.3|1037.3|1035.3|2
1652902860000|2022-05-18 19:41:00|1037|1035|1037.3|1035.3|1037.5|1035.3|1037|1034.8|0
1652902870000|2022-05-18 19:41:10|1037||1037.3||1037.5||1037||0
1652902880000|2022-05-18 19:41:20|1037.5||1037.3||1037.5||1037.3||0
1652902890000|2022-05-18 19:41:30|1037.5|1035.5|1037.5|1035.5|1037.5|1035.5|1037.3|1035.5|0
1652902900000|2022-05-18 19:41:40||1035.8||1036||1036||1035.5|1
1652902910000|2022-05-18 19:41:50|1038.3|1036.3|1038|1036.3|1038.3|1036.5|1038|1036.3|11
1652902920000|2022-05-18 19:42:00|1038.3|1036|1038|1036.3|1038.3|1036.3|1037.8|1036|0
1652902930000|2022-05-18 19:42:10|1038.3|1036|1038|1036|1038.3|1036.3|1038|1036|0
1652902940000|2022-05-18 19:42:20||1036.3||1036||1036.3||1036|0
1652902950000|2022-05-18 19:42:30|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|1038|1036.3|0
1652902960000|2022-05-18 19:42:40|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038|1036.3|8
1652902970000|2022-05-18 19:42:50||1036.8||1036.8||1037||1036.8|2
1652902980000|2022-05-18 19:43:00|1038.3|1036.5|1038.5|1036.8|1038.5|1036.8|1038.3|1036.5|0
1652902990000|2022-05-18 19:43:10|1039.3|1037|1039.5|1037.8|1039.5|1037.8|1039.3|1036.8|11
1652903000000|2022-05-18 19:43:20|1039.8|1037.5|1039|1037.3|1039.8|1037.8|1039|1037.3|1
1652903010000|2022-05-18 19:43:30|1038.8|1037|1039.5|1037.5|1039.8|1038.3|1038.8|1037|0
1652903020000|2022-05-18 19:43:40|1039|1037.3|1040|1038.3|1040|1038.3|1038.8|1037.3|3
1652903030000|2022-05-18 19:43:50|1039.8|1037.8|1040|1038|1040|1038.3|1039.8|1037.8|0
1652903040000|2022-05-18 19:44:00|1039.8|1038.3|1039.8|1038|1040|1038.3|1039.8|1037.8|0
1652903050000|2022-05-18 19:44:10|1039.5|1038.3|1040|1038|1040|1038.3|1039.5|1038|0
1652903060000|2022-05-18 19:44:20||1038.3||1038||1038.3||1038|0
1652903070000|2022-05-18 19:44:30|1040.3||1040.3||1040.3||1040.3||0
1652903080000|2022-05-18 19:44:40|1040||1040||1040.3||1040||0
1652903090000|2022-05-18 19:44:50|1040.3||1040||1040.3||1040||0
1652903100000|2022-05-18 19:45:00|1040.3|1038.5|1040|1037.8|1040.3|1038.5|1039.5|1037.8|1
1652903110000|2022-05-18 19:45:10|1040.3|1038.5|1040.5|1038.5|1040.8|1038.8|1040.3|1038.5|1
1652903120000|2022-05-18 19:45:20|1040.3|1038.3|1040.3|1038|1040.3|1038.3|1040.3|1038|2
1652903130000|2022-05-18 19:45:30|1040|1037.5|1039.3|1037.3|1040|1037.8|1039.3|1037.3|0
1652903140000|2022-05-18 19:45:40|1039.5|1037.5|1039.5|1037.3|1039.5|1037.5|1039.5|1037.3|0
1652903150000|2022-05-18 19:45:50|1039.3|1037|1039.3|1037|1039.3|1037|1039.3|1036.8|0
1652903160000|2022-05-18 19:46:00||1036.8||1037||1037.3||1036.8|0
1652903170000|2022-05-18 19:46:10|1040|1036.8|1040.3|1038.5|1040.5|1038.8|1040|1036.8|1
1652903180000|2022-05-18 19:46:20||1038.3||1038.3||1038.3||1038.3|0
1652903190000|2022-05-18 19:46:30|1040|1038|1040|1037.8|1040|1038|1040|1037.8|0
1652903200000|2022-05-18 19:46:40|1039.8||1039.8||1039.8||1039.8||0
1652903220000|2022-05-18 19:47:00|1039.5|1037.5|1039.3|1037.3|1039.5|1037.5|1039.3|1037.3|0
1652903240000|2022-05-18 19:47:20|1039.5|1037.5|1039.3|1037.5|1039.5|1037.5|1039.3|1037.3|0
1652903250000|2022-05-18 19:47:30|1038.8|1037.3|1038.8|1037|1038.8|1037.3|1038.8|1037|0
1652903260000|2022-05-18 19:47:40|1038.5|1037.3|1038.5|1037|1038.5|1037.3|1038.5|1037|0
1652903270000|2022-05-18 19:47:50|1038.8|1036.8|1038.8|1036.8|1038.8|1036.8|1038.8|1036.8|1
1652903280000|2022-05-18 19:48:00|1038.5|1037.3|1040|1038|1040|1038|1038.5|1037.3|0
1652903290000|2022-05-18 19:48:10|1039.8|1037.8|1039.8|1037.5|1040|1038|1039.8|1037.5|0
1652903310000|2022-05-18 19:48:30|1039.5|1037.3|1039.3|1037.3|1039.5|1037.3|1039.3|1037.3|0
1652903330000|2022-05-18 19:48:50|1039.5|1037.5|1039.5|1037.3|1039.5|1037.5|1039.5|1037.3|0
1652903340000|2022-05-18 19:49:00|1039.3|1037|1039.3|1037|1039.3|1037.3|1039.3|1037|0
1652903350000|2022-05-18 19:49:10|1038.8|1036.8|1038.8|1036.8|1038.8|1036.8|1038.8|1036.8|0
1652903360000|2022-05-18 19:49:20|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|1
1652903390000|2022-05-18 19:49:50|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.3|1036.3|0
1652903400000|2022-05-18 19:50:00|1038.8|1036.8|1039.5|1037.5|1039.5|1037.5|1038.8|1036.8|1
1652903410000|2022-05-18 19:50:10|1039.3|1037.3|1039.3|1037|1039.3|1037.3|1039.3|1037|0
1652903420000|2022-05-18 19:50:20|1038.5|1036.8|1039.3|1037|1039.3|1037|1038.5|1036.8|0
1652903430000|2022-05-18 19:50:30||1037.3||1037.3||1037.3||1037|0
1652903440000|2022-05-18 19:50:40||1037||1037.3||1037.3||1037|0
1652903450000|2022-05-18 19:50:50|1039.5|1037.5|1041|1038.8|1041|1038.8|1039.3|1037.3|5
1652903460000|2022-05-18 19:51:00|1041.3|1039|1041.3|1038.8|1041.3|1039|1041.3|1038.8|0
1652903470000|2022-05-18 19:51:10|1041|1039|1040.5|1038.8|1041|1039|1040.5|1038.8|0
1652903480000|2022-05-18 19:51:20|1040.8|1039|1041|1039|1041|1039|1040.5|1038.8|0
1652903490000|2022-05-18 19:51:30|1040.8|1038.8|1040.3|1038.3|1040.8|1038.8|1040|1038.3|0
1652903500000|2022-05-18 19:51:40|1040|1037.8|1040|1037.8|1040|1037.8|1040|1037.8|0
1652903510000|2022-05-18 19:51:50|1039.8|1037.5|1040.3|1038|1040.5|1038.3|1039.8|1037.5|0
1652903520000|2022-05-18 19:52:00|1040.5||1040.3||1040.5||1040.3||0
1652903530000|2022-05-18 19:52:10|1040.5|1037.8|1040.3|1038|1040.5|1038|1040.3|1037.8|0
1652903550000|2022-05-18 19:52:30||1038.3||1038||1038.3||1038|0
1652903560000|2022-05-18 19:52:40|1040.5|1038.3|1040.3|1038|1040.5|1038.3|1040.3|1038|0
1652903570000|2022-05-18 19:52:50|1040|1037.8|1039.8|1037.8|1040|1037.8|1039.8|1037.8|0
1652903580000|2022-05-18 19:53:00|1039.5|1038|1038.8|1036.8|1039.5|1038|1038.5|1036.5|1
1652903590000|2022-05-18 19:53:10|1039.3|1037.3|1039.8|1037.5|1040|1037.5|1039.3|1037.3|0
1652903600000|2022-05-18 19:53:20|1039.5|1037.3|1039.5|1037.3|1039.5|1037.3|1039.5|1037.3|0
1652903620000|2022-05-18 19:53:40||1037.5||1037.3||1037.5||1037.3|0
1652903640000|2022-05-18 19:54:00|1039.8|1037.5|1039.8|1037.5|1039.8|1037.5|1039.8|1037.5|0
1652903650000|2022-05-18 19:54:10|1040||1040||1040||1040||0
1652903660000|2022-05-18 19:54:20|1039.8||1039.8||1039.8||1039.8||0
1652903670000|2022-05-18 19:54:30|1039.5|1037.3|1039.5|1037.5|1039.5|1037.5|1039.5|1037.3|0
1652903680000|2022-05-18 19:54:40|1039.8|1037.3|1039.8|1037.5|1039.8|1037.5|1039.8|1037.3|0
1652903690000|2022-05-18 19:54:50|1039.5|1037.3|1039.5|1037.3|1039.8|1037.3|1039.5|1037.3|0
1652903700000|2022-05-18 19:55:00|1039.3|1036.8|1039|1036.8|1039.3|1036.8|1039|1036.5|5
1652903710000|2022-05-18 19:55:10|1039.5|1037.5|1039.8|1037.8|1039.8|1037.8|1039.5|1037.3|4
1652903720000|2022-05-18 19:55:20|1040.3|1038|1040.3|1038.5|1040.8|1038.5|1040.3|1038|0
1652903730000|2022-05-18 19:55:30|1040.5|1038.8|1041|1038.8|1041.3|1038.8|1040.5|1038.8|0
1652903740000|2022-05-18 19:55:40|1041.3||1040.8||1041.3||1040.8||0
1652903750000|2022-05-18 19:55:50|1041||1041||1041||1040.8||0
1652903760000|2022-05-18 19:56:00|1040.8|1038|1040.3|1038|1040.8|1038.5|1039.8|1038|1
1652903770000|2022-05-18 19:56:10|1040.5|1038.3|1040.5|1038.5|1040.5|1038.5|1040.5|1038|0
1652903780000|2022-05-18 19:56:20|1040.8|1038.3|1040.5|1038.5|1040.8|1038.5|1040.5|1038.3|0
1652903790000|2022-05-18 19:56:30|1040.3|1038.3|1039.5|1037.8|1040.3|1038.3|1039.5|1037.8|0
1652903800000|2022-05-18 19:56:40|1040|1038|1040.3|1038.3|1040.3|1038.3|1040|1038|0
1652903810000|2022-05-18 19:56:50|1040.5|1038.5|1040.3|1038.3|1040.5|1038.5|1040.3|1038.3|0
1652903820000|2022-05-18 19:57:00|1040||1040||1040.5||1040||0
1652903830000|2022-05-18 19:57:10|1040.3|1037.8|1039.8|1037.5|1040.3|1037.8|1039.5|1037.5|1
1652903840000|2022-05-18 19:57:20|1040||1039.8||1040||1039.8||0
1652903860000|2022-05-18 19:57:40|1039.5|1037.8|1039.5|1037.5|1039.8|1037.8|1039.5|1037.5|0
1652903870000|2022-05-18 19:57:50|1039.8|1037.8|1039.8|1037.5|1039.8|1037.8|1039.5|1037.5|0
1652903890000|2022-05-18 19:58:10||1037.8||1037.5||1037.8||1037.5|0
1652903900000|2022-05-18 19:58:20|1040|1037.8|1039.8|1037.5|1040|1037.8|1039.8|1037.5|0
1652903910000|2022-05-18 19:58:30|1040|1037.8|1039.8|1037.5|1040|1037.8|1039.8|1037.5|0
1652903920000|2022-05-18 19:58:40|1040|1037.8|1040|1037.8|1040|1037.8|1040|1037.8|0
1652903940000|2022-05-18 19:59:00|1039.8|1037.5|1040|1038|1040|1038|1039.8|1037.5|0
1652903950000|2022-05-18 19:59:10|1039.8|1038.3|1039.5|1037.8|1039.8|1038.3|1039.5|1037.8|3
1652903960000|2022-05-18 19:59:20|1039.8|1037.5|1039.8|1037.5|1039.8|1037.8|1039.5|1037.5|0
1652903970000|2022-05-18 19:59:30|1040|1037.8|1039.8|1037.8|1040|1037.8|1039.8|1037.5|0
1652903980000|2022-05-18 19:59:40|1039.5|1037.5|1039.8|1037.5|1039.8|1037.8|1039.5|1037.5|0
1652903990000|2022-05-18 19:59:50||1037.8||1037.5||1037.8||1037.5|0
1652904000000|2022-05-18 20:00:00|1040|1037.8|1040|1038|1040.5|1038.8|1039.8|1037.8|6
1652904010000|2022-05-18 20:00:10|1039.8|1037.5|1039.3|1037.5|1040|1037.5|1039.3|1037.5|2
1652904020000|2022-05-18 20:00:20|1039.5|1037.3|1039.3|1037.3|1039.5|1037.3|1039.3|1037.3|2
1652904030000|2022-05-18 20:00:30|1039.5|1037.8|1039.8|1037.8|1039.8|1037.8|1039.3|1037.5|0
1652904050000|2022-05-18 20:00:50||1038||1037.8||1038||1037.8|1
1652904060000|2022-05-18 20:01:00||1037.5||1037.5||1037.5||1037.5|0
1652904070000|2022-05-18 20:01:10|1039.5|1037.3|1039.5|1037.3|1039.5|1037.3|1039.5|1037.3|0
1652904090000|2022-05-18 20:01:30||1037.5||1037.3||1037.5||1037.3|0
1652904100000|2022-05-18 20:01:40||1037.5||1037.5||1037.5||1037.5|0
1652904110000|2022-05-18 20:01:50|1039.3||1039.3||1039.3||1039.3||0
1652904140000|2022-05-18 20:02:20||1037.3||1037.3||1037.3||1037.3|0
1652904170000|2022-05-18 20:02:50|1039|1036.8|1039|1036.8|1039|1036.8|1039|1036.5|2
1652904180000|2022-05-18 20:03:00|1039.3|1036.5|1039.3|1037|1039.3|1037.3|1039.3|1036.5|0
1652904190000|2022-05-18 20:03:10|1039|1037.3|1039.3|1037.3|1039.3|1037.3|1039|1037|0
1652904200000|2022-05-18 20:03:20||1037||1037.3||1037.3||1036.8|0
1652904250000|2022-05-18 20:04:10||1037.5||1037.5||1037.5||1037.5|4
1652904260000|2022-05-18 20:04:20||1037.8||1037.5||1037.8||1037.5|1
1652904270000|2022-05-18 20:04:30|||||||||3
1652904280000|2022-05-18 20:04:40||1037||1037||1037.3||1037|5
1652904290000|2022-05-18 20:04:50||1037.5||1037.5||1037.5||1037.5|0
1652904300000|2022-05-18 20:05:00|1039.5||1039.5||1039.5||1039.5||0
1652904320000|2022-05-18 20:05:20|1039.8||1039.8||1039.8||1039.8||1
1652904330000|2022-05-18 20:05:30|1039.5||1039.5||1039.8||1039.5||0
1652904340000|2022-05-18 20:05:40|1039.8||1039.5||1039.8||1039.5||0
1652904350000|2022-05-18 20:05:50|1039.8||1039.5||1039.8||1039.5||0
1652904420000|2022-05-18 20:07:00|1039.3||1039.5||1039.5||1039.3||0
1652904430000|2022-05-18 20:07:10|1039.3|1037.3|1039.3|1037.3|1039.3|1037.3|1039.3|1037.3|0
1652904500000|2022-05-18 20:08:20||1037||1037||1037||1037|1
1652904560000|2022-05-18 20:09:20|1038.3|1036.3|1038|1036|1038.3|1036.3|1038|1036|1
1652904580000|2022-05-18 20:09:40|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|0
1652904610000|2022-05-18 20:10:10||1036.5||1036.5||1036.5||1036.5|0
1652904620000|2022-05-18 20:10:20||1036.3||1036.3||1036.3||1036.3|0
1652904640000|2022-05-18 20:10:40||1036||1036||1036||1036|0
1652904650000|2022-05-18 20:10:50||1036.3||1036.3||1036.3||1036.3|0
1652904660000|2022-05-18 20:11:00|1038|1036|1038|1036|1038|1036.3|1038|1036|0
1652904670000|2022-05-18 20:11:10|1038.3|1036.3|1038.3|1036.3|1038.3|1036.3|1038.3|1036|0
1652904700000|2022-05-18 20:11:40||1036||1036||1036||1036|0
1652904720000|2022-05-18 20:12:00||1036.3||1036.3||1036.3||1036.3|0
1652904730000|2022-05-18 20:12:10||1036||1036.3||1036.3||1036|0
1652904760000|2022-05-18 20:12:40||1036||1036||1036.3||1036|0
1652904770000|2022-05-18 20:12:50||1036.3||1036.3||1036.3||1036|0
1652904790000|2022-05-18 20:13:10||1036||1036.3||1036.3||1036|0
1652904800000|2022-05-18 20:13:20||1036||1036.3||1036.3||1036|0
1652904810000|2022-05-18 20:13:30||1036||1036||1036.3||1036|0
1652904820000|2022-05-18 20:13:40||1036.3||1036.3||1036.3||1036.3|0
1652904880000|2022-05-18 20:14:40||1036.5||1036.3||1036.5||1036.3|0
1652904910000|2022-05-18 20:15:10|1038|1036|1038|1036|1038|1036|1038|1036|0
1652904920000|2022-05-18 20:15:20|1037.8|1035.8|1037.5|1035.5|1037.8|1035.8|1037.5|1035.5|0
1652904930000|2022-05-18 20:15:30|1037.3|1035.3|1037.3|1035.3|1037.5|1035.3|1037|1035|0
1652904940000|2022-05-18 20:15:40|1037.5||1037.3||1037.5||1037.3||0
1652904960000|2022-05-18 20:16:00|1037||1037.3||1037.3||1037||0
1652904970000|2022-05-18 20:16:10|1037|1035|1037.3|1035.3|1037.3|1035.3|1037|1035|0
1652904980000|2022-05-18 20:16:20|1037|1035|1037|1035|1037|1035|1037|1035|0
1652905010000|2022-05-18 20:16:50||1035.3||1035.3||1035.3||1035|0
1652905020000|2022-05-18 20:17:00||1035||1035||1035||1035|0
1652905040000|2022-05-18 20:17:20||1034.8||1034.8||1034.8||1034.8|0
1652905060000|2022-05-18 20:17:40||1035||1035||1035||1034.8|0
1652905070000|2022-05-18 20:17:50||1034.8||1035||1035||1034.8|0
1652905120000|2022-05-18 20:18:40||1035.3||1035.3||1035.3||1035.3|0
1652905130000|2022-05-18 20:18:50||1035||1035||1035||1035|0
1652905160000|2022-05-18 20:19:20|1037.3|1035.3|1037.5|1035.8|1037.5|1035.8|1037.3|1035.3|0
1652905180000|2022-05-18 20:19:40|1037.3|1035.5|1037.3|1035.5|1037.3|1035.5|1037.3|1035.5|0
1652905200000|2022-05-18 20:20:00||1035.3||1035.3||1035.3||1035.3|0
1652905250000|2022-05-18 20:20:50|1037|1034.8|1037|1035|1037|1035|1037|1034.8|0
1652905260000|2022-05-18 20:21:00|1037.3|1035.3|1036.8|1034.8|1037.3|1035.3|1036.8|1034.8|0
1652905270000|2022-05-18 20:21:10|1036.5||1036.3||1036.5||1036.3||0
1652905280000|2022-05-18 20:21:20||1034.3||1034.3||1034.3||1034.3|1
1652905290000|2022-05-18 20:21:30|1036|1034|1036|1034|1036|1034|1036|1034|0
1652905300000|2022-05-18 20:21:40||1034.3||1034.3||1034.3||1034.3|0
1652905330000|2022-05-18 20:22:10|1035.8||1036||1036||1035.8||0
1652905340000|2022-05-18 20:22:20|1035.8||1036||1036||1035.8||0
1652905360000|2022-05-18 20:22:40|1035.5|1033.8|1035|1033.3|1035.5|1033.8|1035|1033|0
1652905370000|2022-05-18 20:22:50||1033||1033||1033.3||1033|0
1652905380000|2022-05-18 20:23:00||1033.3||1033.3||1033.3||1033.3|0
1652905420000|2022-05-18 20:23:40|1035.3|1033.5|1035.3|1033.5|1035.3|1033.5|1035.3|1033.5|0
1652905430000|2022-05-18 20:23:50|1035.8|1033.3|1035.8|1033.8|1035.8|1033.8|1035.8|1033.3|0
1652905440000|2022-05-18 20:24:00|1035.5|1033.5|1035.3|1033.3|1035.5|1033.5|1035.3|1033.3|0
1652905470000|2022-05-18 20:24:30|1035|1033|1035|1033|1035|1033|1035|1033|0
1652905490000|2022-05-18 20:24:50||1033.3||1033||1033.3||1033|0
1652905500000|2022-05-18 20:25:00|1035.3|1033.3|1035.5|1033.3|1035.5|1033.8|1035.3|1033.3|0
1652905510000|2022-05-18 20:25:10|1035.3|1033.5|1035.8|1033.8|1035.8|1033.8|1035.3|1033.5|0
1652905520000|2022-05-18 20:25:20||1034||1034||1034||1033.8|0
1652905530000|2022-05-18 20:25:30|1036.5|1034.5|1036.3|1034.5|1036.5|1034.5|1036|1034.5|0
1652905540000|2022-05-18 20:25:40||1034.8||1034.5||1034.8||1034.5|0
1652905550000|2022-05-18 20:25:50|1036.5|1034.8|1036.5|1034.8|1036.5|1034.8|1036.5|1034.8|0
1652905560000|2022-05-18 20:26:00|1036.3||1036.3||1036.3||1036.3||0
1652905610000|2022-05-18 20:26:50||1034.5||1034.8||1034.8||1034.5|0
1652905620000|2022-05-18 20:27:00|1036|1034.3|1036|1034.3|1036|1034.3|1036|1034.3|1
1652905680000|2022-05-18 20:28:00|1036.8||1036.8||1036.8||1036.8||1
1652905690000|2022-05-18 20:28:10|1036.5||1036.8||1036.8||1036.5||0
1652905780000|2022-05-18 20:29:40|1037|1034.5|1037|1034.8|1037|1034.8|1037|1034.5|0
1652905790000|2022-05-18 20:29:50|1036.8|1034.5|1036.8|1034.5|1036.8|1034.5|1036.8|1034.5|0
1652905800000|2022-05-18 20:30:00|1036.5|1034.8|1036.5|1034.5|1036.5|1034.8|1036.5|1034.5|0
1652905810000|2022-05-18 20:30:10|1036.3||1036.3||1036.3||1036.3||0
1652905820000|2022-05-18 20:30:20|1036.5||1036.5||1036.5||1036.5||0
1652905840000|2022-05-18 20:30:40|1036.3|1034|1036.5|1034.5|1036.5|1034.5|1036.3|1034|0
1652905850000|2022-05-18 20:30:50|1036.3|1034|1036.3|1034|1036.3|1034.3|1036.3|1033.8|0
1652905870000|2022-05-18 20:31:10||1033.8||1033.8||1033.8||1033.8|0
1652905900000|2022-05-18 20:31:40||1034||1034||1034||1034|0
1652905930000|2022-05-18 20:32:10||1034.3||1034||1034.3||1034|0
1652905990000|2022-05-18 20:33:10|1036|1033.8|1035|1033|1036|1033.8|1035|1033|0
1652906000000|2022-05-18 20:33:20|1034.5|1032.8|1034.8|1032.8|1034.8|1032.8|1034.5|1032.8|0
1652906010000|2022-05-18 20:33:30|1034.5|1033.3|1035.3|1033|1035.3|1033.3|1034.5|1033|4
1652906020000|2022-05-18 20:33:40|1035||1035||1035||1035||0
1652906030000|2022-05-18 20:33:50|1034.8||1034.8||1034.8||1034.8||0
1652906040000|2022-05-18 20:34:00|1035|1032.8|1035.5|1033.5|1035.5|1033.5|1035|1032.8|1
1652906050000|2022-05-18 20:34:10|1035.8|1033.8|1036|1033.8|1036.3|1034|1035.8|1033.8|0
1652906100000|2022-05-18 20:35:00||1033.5||1033.8||1033.8||1033.5|0
1652906120000|2022-05-18 20:35:20||1033.5||1033.5||1033.5||1033.5|0
1652906130000|2022-05-18 20:35:30||1034||1033.8||1034||1033.8|0
1652906150000|2022-05-18 20:35:50||1034||1034||1034||1034|0
1652906160000|2022-05-18 20:36:00||1033.8||1033.8||1033.8||1033.8|0
1652906190000|2022-05-18 20:36:30||1034||1034||1034||1033.8|0
1652906200000|2022-05-18 20:36:40||1033.8||1033.8||1034||1033.8|0
1652906300000|2022-05-18 20:38:20|||||||||3
1652906310000|2022-05-18 20:38:30||1033.5||1033.3||1033.5||1033.3|1
1652906320000|2022-05-18 20:38:40|||||||||1
1652906330000|2022-05-18 20:38:50|1035.8|1033.8|1036|1033.8|1036|1033.8|1035.5|1033.8|0
1652906340000|2022-05-18 20:39:00|1035.8|1033.3|1036|1033.3|1036|1033.8|1035.8|1033.3|0
1652906390000|2022-05-18 20:39:50||1033.8||1033.8||1033.8||1033.8|0
1652906420000|2022-05-18 20:40:20|1035.5|1033.5|1035.5|1033.5|1035.5|1033.5|1035.5|1033.5|0
1652906430000|2022-05-18 20:40:30|1035.3|1033|1035.5|1033.5|1035.5|1033.5|1035.3|1033|0
1652906440000|2022-05-18 20:40:40|1035.3|1033|1035.3|1033.3|1035.3|1033.5|1035.3|1033|0
1652906450000|2022-05-18 20:40:50|1035|1033|1034.8|1033|1035|1033|1034.8|1033|0
1652906460000|2022-05-18 20:41:00|1035||1034.8||1035||1034.8||0
1652906470000|2022-05-18 20:41:10|1035||1034.8||1035||1034.8||0
1652906480000|2022-05-18 20:41:20|1035|1033.3|1035.3|1033.5|1035.3|1033.5|1035|1033.3|0
1652906490000|2022-05-18 20:41:30|1035.5|1034|1035.5|1033.8|1035.5|1034|1035.3|1033.8|0
1652906500000|2022-05-18 20:41:40|1035.8|1034|1036|1034|1036|1034|1035.8|1034|0
1652906510000|2022-05-18 20:41:50|1035.8|1033.8|1035.5|1033.5|1035.8|1033.8|1035.5|1033.5|0
1652906520000|2022-05-18 20:42:00|1035.8|1033.8|1035.8|1034|1035.8|1034|1035.8|1033.8|0
1652906540000|2022-05-18 20:42:20||1033.8||1034||1034||1033.8|0
1652906550000|2022-05-18 20:42:30|1036||1036||1036||1036||0
1652906560000|2022-05-18 20:42:40|1035.8|1034.3|1036|1034|1036|1034.3|1035.8|1034|0
1652906570000|2022-05-18 20:42:50|1035.8||1035.8||1035.8||1035.8||0
1652906600000|2022-05-18 20:43:20|1036|1034.3|1035.8|1034|1036|1034.3|1035.8|1034|0
1652906610000|2022-05-18 20:43:30||1033.5||1033.5||1033.5||1033.5|0
1652906640000|2022-05-18 20:44:00|1036|1033.8|1036|1034|1036|1034|1036|1033.8|0
1652906660000|2022-05-18 20:44:20|1036.5|1034.3|1036.5|1034.3|1036.5|1034.3|1036.5|1034.3|16
1652906690000|2022-05-18 20:44:50|1036.8|1034.5|1036.5|1034.3|1036.8|1034.5|1036.5|1034|1
1652906700000|2022-05-18 20:45:00||1034||1034.3||1034.3||1034|0
1652906720000|2022-05-18 20:45:20||1034||1034||1034||1034|0
1652906730000|2022-05-18 20:45:30|1036.8|1034.3|1036.8|1034.3|1036.8|1034.3|1036.5|1034|0
1652906740000|2022-05-18 20:45:40||1034.5||1034.5||1034.5||1034.5|0
1652906750000|2022-05-18 20:45:50|1036.5||1036.5||1036.5||1036.5||0
1652906770000|2022-05-18 20:46:10||1034.3||1034.5||1034.5||1034.3|0
1652906790000|2022-05-18 20:46:30||1034.8||1034.3||1034.8||1034.3|0
1652906800000|2022-05-18 20:46:40||1034.5||1034.5||1034.5||1034.5|0
1652906830000|2022-05-18 20:47:10||1034.3||1034.5||1034.5||1034.3|0
1652906850000|2022-05-18 20:47:30|1036.8|1035|1036.5|1034.5|1036.8|1035|1036.5|1034.5|0
1652906880000|2022-05-18 20:48:00||1034||1034||1034.3||1033.8|2
1652906890000|2022-05-18 20:48:10||1034.3||1034.3||1034.3||1034.3|0
1652906910000|2022-05-18 20:48:30|||||||||1
1652906920000|2022-05-18 20:48:40||1034||1034.3||1034.3||1034|0
1652906930000|2022-05-18 20:48:50||1034.5||1034.3||1034.5||1034.3|0
1652906940000|2022-05-18 20:49:00|1036.3|1034.5|1036.5|1035|1036.5|1035|1036.3|1034.5|1
1652906950000|2022-05-18 20:49:10|1036.8|1035.3|1037.3|1035|1037.5|1035.3|1036.8|1034.5|0
1652906960000|2022-05-18 20:49:20|1037.5|1035.3|1037.5|1035.5|1037.8|1035.8|1037.3|1035.3|1
1652906970000|2022-05-18 20:49:30|1038|1035.3|1037.3|1035.3|1038|1035.5|1037.3|1035|0
1652906980000|2022-05-18 20:49:40|1038|1036|1037.5|1035.5|1038|1036|1037.5|1035.3|3
1652906990000|2022-05-18 20:49:50||1035.3||1035.5||1035.5||1035.3|0
1652907020000|2022-05-18 20:50:20|1037.8|1035.8|1038|1036|1038|1036|1037.8|1035.8|0
1652907030000|2022-05-18 20:50:30|1038.3||1038||1038.3||1038||0
1652907040000|2022-05-18 20:50:40|1038.3||1038.3||1038.3||1038.3||0
1652907070000|2022-05-18 20:51:10||1036.3||1036.3||1036.3||1036.3|0
1652907100000|2022-05-18 20:51:40|1038|1036|1038.3|1036.3|1038.3|1036.3|1038|1036|0
1652907120000|2022-05-18 20:52:00|1038.5|1036.5|1039|1037|1039|1037|1038.5|1036.5|0
1652907130000|2022-05-18 20:52:10|1038.8|1036.8|1038.5|1036.5|1038.8|1036.8|1038.5|1036.5|0
1652907150000|2022-05-18 20:52:30||1036.8||1036.5||1036.8||1036.5|0
1652907160000|2022-05-18 20:52:40||1036.3||1036.5||1036.5||1036.3|0
1652907170000|2022-05-18 20:52:50|1038.8|1036.8|1038.5|1036.8|1038.8|1036.8|1038.5|1036.8|1
1652907180000|2022-05-18 20:53:00||1036.5||1036.5||1036.5||1036.5|0
1652907190000|2022-05-18 20:53:10|1038.8|1036.8|1038.8|1036.8|1038.8|1036.8|1038.8|1036.5|0
1652907210000|2022-05-18 20:53:30|1038.5|1036.5|1038.8|1036.8|1038.8|1036.8|1038.5|1036.3|0
1652907230000|2022-05-18 20:53:50|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|1038.5|1036.5|0
1652907240000|2022-05-18 20:54:00||1036.3||1036.5||1036.5||1036.3|0
1652907260000|2022-05-18 20:54:20||1036.3||1036.5||1036.5||1036.3|0
1652907270000|2022-05-18 20:54:30||1036.8||1036.8||1036.8||1036.8|0
1652907300000|2022-05-18 20:55:00||1037||1037||1037||1037|0
1652907310000|2022-05-18 20:55:10||1037.3||1037.3||1037.3||1037.3|1
1652907320000|2022-05-18 20:55:20||1036.3||1036.5||1036.5||1036.3|0
1652907330000|2022-05-18 20:55:30|1038.8|1036.3|1038.8|1036.8|1038.8|1036.8|1038.8|1036.3|2
1652907350000|2022-05-18 20:55:50|1039|1036.5|1039.3|1036.5|1039.3|1036.5|1039|1036.5|3
1652907360000|2022-05-18 20:56:00|||||||||2
1652907370000|2022-05-18 20:56:10|1039.5||1039.5||1039.5||1039.5||3
1652907390000|2022-05-18 20:56:30|1039.8||1039.8||1039.8||1039.8||0
1652907440000|2022-05-18 20:57:20|1039.5||1039.5||1039.5||1039.5||0
1652907460000|2022-05-18 20:57:40|1039.8||1039.5||1039.8||1039.5||0
1652907480000|2022-05-18 20:58:00|1039.8||1039.5||1039.8||1039.5||0
1652907490000|2022-05-18 20:58:10|1039.8|1037|1039.5|1037|1040|1037|1039.5|1037|2
1652907500000|2022-05-18 20:58:20||1036.5||1036.5||1036.5||1036.5|0
1652907520000|2022-05-18 20:58:40|1039.8|1036.3|1039.8|1036.5|1039.8|1036.5|1039.8|1036.3|4
1652907530000|2022-05-18 20:58:50||1036.3||1036.5||1036.5||1036.3|0
1652907540000|2022-05-18 20:59:00|1040.5|1037|1040.3|1037|1040.5|1037|1040.3|1037|0
1652907560000|2022-05-18 20:59:20|1040.8|1037.3|1040.8|1037.5|1040.8|1037.5|1040.8|1037.3|0
1652907590000|2022-05-18 20:59:50||1037.3||1037.3||1037.3||1037.3|0
1652907600000|2022-05-18 21:00:00|1042.5|1036.8|1041.8|1036.8|1042.5|1036.8|1041.8|1036.8|0
1652908500000|2022-05-18 21:15:00|1043|1031.3|1043.3|1031.3|1043.3|1031.3|1043|1031.3|0
1652908950000|2022-05-18 21:22:30|1039.8||1039.8||1039.8||1039.8||0
1652908980000|2022-05-18 21:23:00|1039||1039||1039||1039||0
1652909010000|2022-05-18 21:23:30|1038.3||1038.3||1038.3||1038.3||0
1652909390000|2022-05-18 21:29:50|1039|1031.5|1039|1031.5|1039|1031.5|1039|1031.5|0
1652909400000|2022-05-18 21:30:00|1038.3||1038.3||1038.3||1038.3||0
1652909650000|2022-05-18 21:34:10|1039|1031.8|1039|1031.8|1039|1031.8|1039|1031.8|0
1652909950000|2022-05-18 21:39:10||1032||1032||1032||1032|0
1652911180000|2022-05-18 21:59:40||1032.3||1032.3||1032.3||1032.3|0
1652911190000|2022-05-18 21:59:50||1032.5||1032.8||1032.8||1032.5|0
1652922000000|2022-05-19 01:00:00|1041.3|1038.3|1040.8|1038.5|1041.5|1038.5|1040.8|1038.3|0
1652922010000|2022-05-19 01:00:10|1041|1038.8|1042.3|1038.8|1042.3|1038.8|1041|1038.8|0
1652922020000|2022-05-19 01:00:20|1041.8||1042||1042||1041.8||0
1652922030000|2022-05-19 01:00:30||1039.5||1039.8||1039.8||1039.5|0
1652922040000|2022-05-19 01:00:40|1042.5||1042.5||1042.5||1042.3||0
1652922050000|2022-05-19 01:00:50|1042.3||1042.5||1042.5||1042.3||0
1652922060000|2022-05-19 01:01:00|1042.3||1041.8||1042.5||1041.8||0
1652922070000|2022-05-19 01:01:10||1039.5||1039.5||1039.5||1039.5|0
1652922080000|2022-05-19 01:01:20|1042.3|1039.8|1042.8|1039.8|1042.8|1039.8|1042.3|1039.8|0
1652922090000|2022-05-19 01:01:30|1042.5||1042.8||1042.8||1042.5||0
1652922100000|2022-05-19 01:01:40|1042.5||1042.8||1042.8||1042.5||0
1652922130000|2022-05-19 01:02:10|1044|1040.3|1043.8|1040.8|1044|1040.8|1043.8|1040.3|2
1652922160000|2022-05-19 01:02:40|1044||1044||1044||1044||0
1652922200000|2022-05-19 01:03:20|1044.3||1044.3||1044.5||1044||0
1652922210000|2022-05-19 01:03:30|1044.5||1044.3||1044.5||1044.3||0
1652922220000|2022-05-19 01:03:40|1044.5||1044.5||1044.5||1044.5||0
1652922230000|2022-05-19 01:03:50|1044.3||1044.5||1044.5||1044.3||0
1652922240000|2022-05-19 01:04:00|1044.3||1044.3||1044.3||1044.3||0
1652922290000|2022-05-19 01:04:50|1044.5||1044.3||1044.5||1044.3||0
1652922300000|2022-05-19 01:05:00|1044|1040.3|1042.5|1040.3|1044|1040.3|1042.5|1040.3|0
1652922310000|2022-05-19 01:05:10|1044|1041|1043.5|1041.3|1044|1041.3|1043.5|1041|0
1652922340000|2022-05-19 01:05:40|1043.3|1041|1043|1040.8|1043.3|1041|1043|1040.8|0
1652922360000|2022-05-19 01:06:00|1042.8|1040|1042.8|1040.8|1043.3|1040.8|1042.8|1040|0
1652922370000|2022-05-19 01:06:10|1042.5|1040|1042.5|1040|1042.5|1040|1042.5|1040|2
1652922390000|2022-05-19 01:06:30||1039.3||1039.5||1039.5||1039.3|0
1652922420000|2022-05-19 01:07:00||1039.8||1039.8||1039.8||1039.8|0
1652922430000|2022-05-19 01:07:10|1042.3|1040|1042.3|1040|1042.3|1040|1042.3|1040|0
1652922440000|2022-05-19 01:07:20|1042|1039.5|1041.8|1039.8|1042|1039.8|1041.5|1039.5|0
1652922450000|2022-05-19 01:07:30|1042.5|1040.5|1042.5|1040.5|1042.5|1040.5|1042.5|1040.5|0
1652922460000|2022-05-19 01:07:40|1042.8|1040.8|1042.8|1040.8|1042.8|1040.8|1042.8|1040.8|0
1652922500000|2022-05-19 01:08:20|1043.5||1044.3||1044.3||1043.5||0
1652922510000|2022-05-19 01:08:30|1043.8|1040.5|1044|1041.8|1044|1041.8|1043.8|1040.5|0
1652922530000|2022-05-19 01:08:50|1044.5|1042.5|1044.5|1042.5|1044.5|1042.5|1044.5|1042.5|1
1652922540000|2022-05-19 01:09:00||1042.8||1042.3||1042.8||1042|0
1652922550000|2022-05-19 01:09:10||1042.5||1042.8||1042.8||1042.5|0
1652922560000|2022-05-19 01:09:20|1044.8||1045||1045||1044.8||0
1652922570000|2022-05-19 01:09:30|1045.8|1043.5|1046|1042.5|1046.3|1044|1045.8|1042.5|3
1652922580000|2022-05-19 01:09:40|1045.8|1042.8|1044.8|1042.5|1045.8|1043|1044.8|1042.5|0
1652922590000|2022-05-19 01:09:50||1042.3||1042.3||1042.3||1042.3|0
1652922600000|2022-05-19 01:10:00||1042.5||1041.8||1042.8||1041.8|0
1652922620000|2022-05-19 01:10:20||1042||1042.8||1042.8||1042|0
1652922640000|2022-05-19 01:10:40|1045|1043|1045|1043|1045|1043|1045|1043|0
1652922650000|2022-05-19 01:10:50|1044.8|1042.8|1044.8|1042.8|1044.8|1042.8|1044.8|1042.8|0
1652922660000|2022-05-19 01:11:00|1044.5|1042.5|1045.8|1043.3|1045.8|1043.3|1044.3|1042.3|0
1652922670000|2022-05-19 01:11:10||1043.5||1043||1043.5||1042.8|0
1652922720000|2022-05-19 01:12:00|1044.8|1042.5|1044.8|1042.8|1044.8|1042.8|1044.8|1042.5|0
1652922730000|2022-05-19 01:12:10||1042.5||1042.5||1042.8||1042.5|0
1652922740000|2022-05-19 01:12:20|1045|1042.8|1045|1043|1045|1043|1044.8|1042.5|0
1652922750000|2022-05-19 01:12:30|1045.3||1045.3||1045.3||1045.3||0
1652922820000|2022-05-19 01:13:40|1046.3||1046.3||1046.3||1046.3||0
1652922830000|2022-05-19 01:13:50|1046.5|1043.3|1046.5|1044|1046.5|1044|1046.5|1043.3|0
1652922850000|2022-05-19 01:14:10|1046|1043|1045.8|1043|1046|1043|1045.8|1043|1
1652922880000|2022-05-19 01:14:40|1046.3|1043.3|1046.3|1043.8|1046.3|1043.8|1046.3|1043.3|0
1652922890000|2022-05-19 01:14:50|1046|1044|1046|1044|1046|1044|1046|1044|0
1652922900000|2022-05-19 01:15:00|1045.8|1043.5|1045.8|1043.5|1045.8|1043.5|1045.8|1043.5|1
1652922920000|2022-05-19 01:15:20||1043.3||1043.8||1043.8||1043.3|0
1652922930000|2022-05-19 01:15:30||1043.5||1043.5||1043.8||1043.5|0
1652922940000|2022-05-19 01:15:40||1043.8||1043.8||1043.8||1043.8|0
1652922960000|2022-05-19 01:16:00|1046.5|1043.5|1046|1043.5|1046.5|1043.5|1046|1043.5|0
1652922970000|2022-05-19 01:16:10|1046.5|1043.8|1046.8|1044.3|1046.8|1044.3|1046.5|1043.8|1
1652922980000|2022-05-19 01:16:20|1047.5||1047.5||1047.5||1047.5||0
1652923010000|2022-05-19 01:16:50|1047.8|1044.5|1048.5|1044.8|1048.8|1044.8|1047.8|1044.5|0
1652923020000|2022-05-19 01:17:00|1048.3|1045|1048.3|1045.8|1048.3|1045.8|1048.3|1045|0
1652923030000|2022-05-19 01:17:10|1048.5||1048.5||1048.5||1048.5||0
1652923040000|2022-05-19 01:17:20|1048|1045.5|1048.3|1045.5|1048.3|1045.5|1048|1045.5|0
1652923050000|2022-05-19 01:17:30|1048|1045.8|1047.8|1045.8|1048.3|1045.8|1047.8|1045.5|0
1652923070000|2022-05-19 01:17:50|1047.5|1045.5|1048|1045.5|1048.3|1045.5|1047.5|1045.5|0
1652923080000|2022-05-19 01:18:00|1047.8||1047.8||1047.8||1047.8||0
1652923090000|2022-05-19 01:18:10|1047.3||1047.3||1047.3||1047.3||0
1652923100000|2022-05-19 01:18:20|1047|1044.5|1047.8|1045.3|1047.8|1045.3|1047|1044.5|0
1652923120000|2022-05-19 01:18:40|1046.8|1044.8|1046.8|1044.8|1046.8|1044.8|1046.8|1044.8|2
1652923130000|2022-05-19 01:18:50|1046.5||1046.5||1046.5||1046.5||0
1652923140000|2022-05-19 01:19:00|1046.3|1044.3|1046.8|1044.8|1046.8|1044.8|1046.3|1044.3|0
1652923150000|2022-05-19 01:19:10|1047|1045|1046.8|1045|1047|1045|1046.8|1045|0
1652923160000|2022-05-19 01:19:20|1047|1045.3|1047.5|1045.3|1047.8|1045.3|1047|1045.3|0
1652923180000|2022-05-19 01:19:40|1047.3||1047.3||1047.3||1047||0
1652923200000|2022-05-19 01:20:00|1047|1045.8|1048|1046|1048|1046|1047|1045.8|0
1652923220000|2022-05-19 01:20:20||1045.3||1045.3||1045.3||1045.3|1
1652923240000|2022-05-19 01:20:40|1047|1044.8|1047|1045|1047|1045|1047|1044.8|0
1652923250000|2022-05-19 01:20:50|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|0
1652923270000|2022-05-19 01:21:10|1047|1044.8|1047|1045|1047|1045|1047|1044.8|0
1652923280000|2022-05-19 01:21:20|1047.3|1045.3|1047|1045|1047.3|1045.3|1047|1044.8|0
1652923290000|2022-05-19 01:21:30|1046.8|1044.5|1046.8|1044.8|1046.8|1044.8|1046.8|1044.5|0
1652923300000|2022-05-19 01:21:40|1046.5|1044.5|1047.3|1045.3|1047.3|1045.3|1046|1044|0
1652923310000|2022-05-19 01:21:50|1047|1045|1047|1044.8|1047|1045|1047|1044.5|0
1652923320000|2022-05-19 01:22:00||1045||1045||1045||1045|0
1652923330000|2022-05-19 01:22:10|1046.3|1044|1046.5|1044.5|1046.5|1044.5|1046.3|1044|0
1652923340000|2022-05-19 01:22:20|1046|1044|1046.3|1044.5|1046.3|1044.5|1046|1044|0
1652923350000|2022-05-19 01:22:30||1044||1044.5||1044.5||1044|0
1652923360000|2022-05-19 01:22:40|1046.5|1044.8|1046.5|1044.5|1046.5|1044.8|1046.5|1044.5|0
1652923370000|2022-05-19 01:22:50|1047|1044.8|1047|1044|1047|1044.8|1047|1044|0
1652923380000|2022-05-19 01:23:00||1045||1045||1045||1045|0
1652923390000|2022-05-19 01:23:10|1047.3|1045.3|1047|1044.5|1047.3|1045.3|1047|1044.5|0
1652923400000|2022-05-19 01:23:20||1044.8||1044.5||1044.8||1044.5|0
1652923410000|2022-05-19 01:23:30||1044.8||1044.5||1044.8||1044.5|0
1652923420000|2022-05-19 01:23:40||1044.8||1044.8||1044.8||1044.8|0
1652923430000|2022-05-19 01:23:50||1044||1044||1044||1044|1
1652923440000|2022-05-19 01:24:00|1046|1044.5|1046|1044|1046|1044.5|1046|1044|0
1652923460000|2022-05-19 01:24:20|1045.8||1045.8||1046||1045.8||0
1652923470000|2022-05-19 01:24:30|1046||1046||1046||1046||0
1652923490000|2022-05-19 01:24:50|1046.3||1046||1046.3||1046||0
1652923520000|2022-05-19 01:25:20|1046.3|1044.3|1047|1045|1047.3|1045|1046.3|1044.3|0
1652923530000|2022-05-19 01:25:30|1046.8||1046.8||1046.8||1046.5||0
1652923540000|2022-05-19 01:25:40|1046.5|1044|1046.3|1044|1046.5|1044|1046.3|1044|1
1652923550000|2022-05-19 01:25:50|1046||1046||1046||1046||0
1652923560000|2022-05-19 01:26:00|1045.8||1045.8||1045.8||1045.8||0
1652923590000|2022-05-19 01:26:30|1046.3||1046.3||1046.3||1046.3||1
1652923600000|2022-05-19 01:26:40|1046.5||1046.5||1046.5||1046.3||3
1652923610000|2022-05-19 01:26:50|1047.5|1044.5|1046.8|1044.3|1047.5|1045|1046.8|1044|0
1652923620000|2022-05-19 01:27:00|1046.5|1044|1046.3|1044|1046.5|1044.3|1046.3|1043.8|0
1652923630000|2022-05-19 01:27:10|1046.5|1044.3|1046.5|1044.3|1046.5|1044.3|1046.5|1044.3|0
1652923640000|2022-05-19 01:27:20|1046.3|1044.5|1046|1044|1046.5|1044.5|1046|1043.5|0
1652923650000|2022-05-19 01:27:30|1046.3||1046.3||1046.3||1046.3||0
1652923660000|2022-05-19 01:27:40|1046|1043.5|1046.3|1043.8|1046.3|1043.8|1046|1043.5|0
1652923680000|2022-05-19 01:28:00|1045.8|1043.3|1046.3|1043.5|1046.3|1043.5|1045.8|1043.3|0
1652923690000|2022-05-19 01:28:10||1043.8||1043.8||1043.8||1043.8|0
1652923700000|2022-05-19 01:28:20|1046.5||1046.8||1046.8||1046.5||0
1652923710000|2022-05-19 01:28:30|1047|1044|1047.3|1044.3|1047.3|1044.3|1047|1044|0
1652923750000|2022-05-19 01:29:10|1047.5|1044.5|1047.5|1044.5|1047.5|1044.5|1047.5|1044.5|0
1652923770000|2022-05-19 01:29:30|1047.3||1047.3||1047.3||1047.3||0
1652923790000|2022-05-19 01:29:50|1047||1047||1047||1047||0
1652923800000|2022-05-19 01:30:00|1046.8|1044|1046.5|1043.8|1046.8|1044|1046|1043.8|0
1652923810000|2022-05-19 01:30:10|1046.8|1044|1047|1044|1047|1044|1046.5|1044|0
1652923860000|2022-05-19 01:31:00|1046.8||1046.8||1046.8||1046.8||0
1652923890000|2022-05-19 01:31:30||1044.3||1044||1044.3||1044|0
1652923940000|2022-05-19 01:32:20|1047|1044.3|1047.8|1044.5|1047.8|1044.5|1047|1044.3|0
1652923950000|2022-05-19 01:32:30||1044.8||1044.8||1044.8||1044.8|0
1652923960000|2022-05-19 01:32:40||1045||1045||1045||1045|0
1652923970000|2022-05-19 01:32:50|1048||1047.8||1048||1047.8||0
1652924050000|2022-05-19 01:34:10|1048||1047.8||1048||1047.8||0
1652924070000|2022-05-19 01:34:30|1048|1045.3|1047.8|1045.5|1048|1045.5|1047.8|1045.3|0
1652924080000|2022-05-19 01:34:40|1047.5|1045.3|1047.5|1045.3|1047.8|1045.3|1047.5|1045.3|0
1652924090000|2022-05-19 01:34:50|1047.3|1045|1047.5|1045|1047.5|1045|1047.3|1045|0
1652924100000|2022-05-19 01:35:00|1047.3|1044.3|1047.8|1044.8|1047.8|1044.8|1047|1044.3|0
1652924140000|2022-05-19 01:35:40|1048|1044.5|1047.5|1044.8|1048|1044.8|1047.5|1044.5|6
1652924150000|2022-05-19 01:35:50||1045||1045||1045||1045|0
1652924160000|2022-05-19 01:36:00|1047.3||1047.3||1047.3||1047.3||0
1652924170000|2022-05-19 01:36:10|1047.8|1045.3|1048.3|1045.5|1048.3|1045.5|1047.8|1045.3|0
1652924180000|2022-05-19 01:36:20||1045.8||1045.8||1045.8||1045.8|0
1652924210000|2022-05-19 01:36:50||1046||1046||1046||1046|0
1652924220000|2022-05-19 01:37:00||1046.3||1046||1046.3||1046|0
1652924250000|2022-05-19 01:37:30||1046.3||1046||1046.3||1046|0
1652924260000|2022-05-19 01:37:40|1047.5|1045.8|1047.8|1045.8|1047.8|1045.8|1047.5|1045.8|1
1652924280000|2022-05-19 01:38:00|1047.5||1047.5||1047.5||1047.5||0
1652924300000|2022-05-19 01:38:20|1048.3||1048.3||1048.3||1048.3||0
1652924310000|2022-05-19 01:38:30|1048.8|1046|1048.5|1046.5|1048.8|1046.5|1048.5|1046|0
1652924320000|2022-05-19 01:38:40|1049|1046.8|1048.5|1046.5|1049|1046.8|1048.5|1046.3|0
1652924330000|2022-05-19 01:38:50|1048.3|1046.3|1048.5|1046.3|1048.5|1046.5|1048.3|1046|1
1652924340000|2022-05-19 01:39:00|1048.3|1045.3|1048.3|1046|1048.8|1046.3|1048|1045.3|0
1652924350000|2022-05-19 01:39:10|1048.8|1046.3|1048.5|1046.3|1048.8|1046.3|1048.5|1046.3|0
1652924360000|2022-05-19 01:39:20|1048.3|1046|1048.5|1045|1048.5|1046|1047.5|1044.8|0
1652924370000|2022-05-19 01:39:30||1045.8||1046||1046||1045.8|0
1652924400000|2022-05-19 01:40:00|1048.8||1048.8||1048.8||1048.8||0
1652924430000|2022-05-19 01:40:30|1048.5||1048.5||1048.5||1048.5||0
1652924460000|2022-05-19 01:41:00|1048.3||1048.3||1048.3||1048.3||0
1652924470000|2022-05-19 01:41:10|1047.8|1045.5|1047.5|1044.8|1047.8|1045.5|1047.5|1044.8|1
1652924480000|2022-05-19 01:41:20|1047.8||1047.5||1047.8||1047.5||0
1652924520000|2022-05-19 01:42:00|1046.8|1044.5|1046.3|1044|1046.8|1044.5|1046.3|1043.8|0
1652924540000|2022-05-19 01:42:20|1046.8||1046.8||1046.8||1046.5||0
1652924550000|2022-05-19 01:42:30|1047.3||1047.8||1047.8||1047||0
1652924560000|2022-05-19 01:42:40||1044.3||1044.3||1044.3||1044.3|0
1652924570000|2022-05-19 01:42:50|1047.5||1047.5||1047.5||1047.3||0
1652924580000|2022-05-19 01:43:00|1047.8|1044.5|1047.8|1044.5|1047.8|1044.5|1047.5|1044.5|0
1652924650000|2022-05-19 01:44:10|1047.5||1047.5||1047.5||1047.5||0
1652924690000|2022-05-19 01:44:50|1047.8||1047.8||1047.8||1047.8||0
1652924700000|2022-05-19 01:45:00|1048|1044.8|1048.5|1045.3|1048.5|1045.3|1048|1044.8|0
1652924710000|2022-05-19 01:45:10||1045.5||1045.5||1045.5||1045.5|0
1652924720000|2022-05-19 01:45:20|1048||1048||1048||1048||0
1652924730000|2022-05-19 01:45:30|1047.8|1045|1047.3|1045|1047.8|1045|1047.3|1045|0
1652924740000|2022-05-19 01:45:40|1047|1044|1047|1044.3|1047|1044.3|1047|1044|0
1652924750000|2022-05-19 01:45:50|1046.8||1046.8||1046.8||1046.8||0
1652924830000|2022-05-19 01:47:10||1044.5||1044.5||1044.5||1044.5|0
1652924840000|2022-05-19 01:47:20|1047|1044.8|1047.8|1044.8|1047.8|1044.8|1047|1044.8|0
1652924850000|2022-05-19 01:47:30|1047.5||1047.5||1047.5||1047.5||0
1652924870000|2022-05-19 01:47:50|1047.3||1047.3||1047.3||1047.3||0
1652924890000|2022-05-19 01:48:10|1047|1045|1047.8|1045|1047.8|1045|1047|1045|0
1652924910000|2022-05-19 01:48:30|1047.5||1047||1047.5||1047||0
1652924930000|2022-05-19 01:48:50|1047.8||1047.5||1047.8||1047.5||0
1652924940000|2022-05-19 01:49:00|1047.3||1047.3||1047.3||1047.3||0
1652924970000|2022-05-19 01:49:30|1048.3|1045.3|1047.5|1045.3|1048.3|1045.3|1047.5|1045.3|0
1652925010000|2022-05-19 01:50:10|1048.3|1045.5|1048.3|1045.5|1048.3|1045.5|1048.3|1045.5|0
1652925040000|2022-05-19 01:50:40|1047.8||1047.8||1047.8||1047.8||0
1652925050000|2022-05-19 01:50:50|1047.5||1048.3||1048.3||1047.5||0
1652925060000|2022-05-19 01:51:00|1047.5||1047||1047.5||1047||0
1652925070000|2022-05-19 01:51:10|1046.8|1044.5|1047.5|1044.5|1047.5|1044.5|1046.8|1044.5|1
1652925080000|2022-05-19 01:51:20||1044.8||1044.8||1044.8||1044.8|0
1652925090000|2022-05-19 01:51:30||1045||1045||1045||1045|0
1652925100000|2022-05-19 01:51:40|1048.3|1045.3|1048.3|1045.3|1048.3|1045.3|1048|1045.3|0
1652925110000|2022-05-19 01:51:50|1048.5|1045.5|1048.3|1045.8|1048.5|1045.8|1048.3|1045.5|0
1652925120000|2022-05-19 01:52:00|1048.5||1048.5||1048.5||1048.5||0
1652925130000|2022-05-19 01:52:10|1049|1046|1049|1046.3|1049|1046.3|1049|1046|0
1652925140000|2022-05-19 01:52:20|1049.3||1049||1049.3||1049||0
1652925150000|2022-05-19 01:52:30|1049.3||1049||1049.3||1049||0
1652925170000|2022-05-19 01:52:50|1049.3|1046.5|1049.3|1047|1049.3|1047|1049.3|1046.5|0
1652925180000|2022-05-19 01:53:00|1049.8||1049.8||1049.8||1049.8||0
1652925200000|2022-05-19 01:53:20||1047.3||1047.3||1047.3||1047.3|0
1652925250000|2022-05-19 01:54:10|1048.8|1046.8|1048.5|1046.3|1048.8|1046.8|1048.5|1046.3|0
1652925260000|2022-05-19 01:54:20|1048.3||1048.3||1048.5||1048.3||0
1652925270000|2022-05-19 01:54:30|1049|1046.5|1049.5|1047.3|1049.5|1047.3|1048.8|1046.5|1
1652925280000|2022-05-19 01:54:40|1049.3|1047|1048.8|1046.5|1049.3|1047|1048.8|1046.5|0
1652925290000|2022-05-19 01:54:50|1049|1046.8|1049.3|1047|1049.3|1047|1049|1046.8|0
1652925300000|2022-05-19 01:55:00|1049|1046.8|1049.3|1047|1049.3|1047|1049|1046.8|0
1652925310000|2022-05-19 01:55:10|1048.8|1046.5|1048.5|1046.3|1048.8|1046.5|1048.3|1046|1
1652925330000|2022-05-19 01:55:30|1048|1046|1048.5|1046.3|1048.5|1046.3|1047.8|1045.5|0
1652925350000|2022-05-19 01:55:50|1048.3|1046|1048.5|1046.3|1048.5|1046.3|1048.3|1046|0
1652925390000|2022-05-19 01:56:30|1048.3|1046|1048.3|1046.3|1048.3|1046.3|1048|1045.8|0
1652925400000|2022-05-19 01:56:40|1048.5||1048.8||1048.8||1048.5||0
1652925410000|2022-05-19 01:56:50|1049.5|1046.5|1049|1047|1049.5|1047.3|1049|1046.5|1
1652925420000|2022-05-19 01:57:00|1048.8|1046.3|1048.8|1046.3|1048.8|1046.3|1048.8|1046.3|1
1652925440000|2022-05-19 01:57:20|1049.3|1046.8|1049.8|1047.5|1049.8|1047.5|1048.8|1046.8|0
1652925450000|2022-05-19 01:57:30|1048.8|1046.3|1048.8|1046.5|1049.8|1047.5|1048.8|1046.3|0
1652925460000|2022-05-19 01:57:40|1048.5|1046.3|1048.5|1046.3|1048.5|1046.3|1048.5|1046.3|0
1652925470000|2022-05-19 01:57:50|1048.3|1046|1048.3|1046|1048.5|1046.3|1048.3|1046|0
1652925480000|2022-05-19 01:58:00|1048|1046.3|1048.5|1046.3|1048.8|1046.3|1048|1046.3|0
1652925520000|2022-05-19 01:58:40||1046.5||1046.5||1046.5||1046.5|0
1652925530000|2022-05-19 01:58:50|1048|1045.8|1048.3|1046.3|1048.3|1046.3|1048|1045.8|0
1652925540000|2022-05-19 01:59:00|1048.8|1046.5|1048.3|1046.3|1049|1046.8|1048.3|1046.3|0
1652925550000|2022-05-19 01:59:10|1048|1045.5|1048|1045.5|1048|1045.5|1047.8|1045.3|0
1652925570000|2022-05-19 01:59:30|1047.5|1045.8|1047.8|1045.5|1047.8|1045.8|1047.5|1045.5|0
1652925580000|2022-05-19 01:59:40|1047.5|1045.3|1047.8|1045.3|1047.8|1045.3|1047.5|1045.3|0
1652925590000|2022-05-19 01:59:50|1047.5|1045|1047|1044.8|1047.5|1045|1047|1044.5|0
1652925600000|2022-05-19 02:00:00|1046.8|1044|1046.5|1044.3|1046.8|1044.3|1046.5|1044|0
1652925610000|2022-05-19 02:00:10|1046.3||1046.3||1046.3||1046.3||0
1652925620000|2022-05-19 02:00:20|1046.5||1046.5||1046.5||1046.5||0
1652925640000|2022-05-19 02:00:40|1047.3||1047.8||1047.8||1047.3||0
1652925650000|2022-05-19 02:00:50|1048|1044.8|1048|1044.8|1048|1044.8|1048|1044.8|0
1652925660000|2022-05-19 02:01:00|1048.3||1047.8||1048.3||1047.8||0
1652925670000|2022-05-19 02:01:10|1047.5||1047.3||1047.5||1047.3||0
1652925680000|2022-05-19 02:01:20|1047||1047||1047||1047||0
1652925700000|2022-05-19 02:01:40|1046.8||1046.8||1046.8||1046.8||0
1652925710000|2022-05-19 02:01:50|1046.5|1044.5|1046.8|1045|1047.3|1045|1046.5|1044.5|4
1652925740000|2022-05-19 02:02:20|1047.3|1044.8|1047.3|1044.8|1047.3|1044.8|1047.3|1044.8|0
1652925760000|2022-05-19 02:02:40||1045||1045||1045||1045|0
1652925780000|2022-05-19 02:03:00|1047.5||1048||1048||1047.5||0
1652925800000|2022-05-19 02:03:20|1048.3||1048.3||1048.3||1048.3||0
1652925810000|2022-05-19 02:03:30|1047.8||1047.8||1047.8||1047.8||0
1652925820000|2022-05-19 02:03:40|1047.5||1047.5||1047.5||1047.5||0
1652925830000|2022-05-19 02:03:50|1047.3|1044.8|1047|1044.8|1047.3|1044.8|1047|1044.8|0
1652925850000|2022-05-19 02:04:10|1047.5||1048||1048||1047.5||0
1652925880000|2022-05-19 02:04:40|1048.3||1048.3||1048.3||1048.3||0
1652925890000|2022-05-19 02:04:50|1048.5|1045.5|1048.5|1045.8|1048.5|1045.8|1048.5|1045.5|0
1652925900000|2022-05-19 02:05:00|1048.3||1047.8||1048.3||1047.8||0
1652925920000|2022-05-19 02:05:20|1047.5||1047.5||1047.5||1047.5||0
1652925950000|2022-05-19 02:05:50||1045.3||1044.8||1045.3||1044|1
1652925960000|2022-05-19 02:06:00||1045.3||1045.3||1045.3||1045.3|0
1652925980000|2022-05-19 02:06:20|1047.3|1045|1047.5|1045.3|1047.5|1045.3|1047.3|1045|0
1652925990000|2022-05-19 02:06:30|1047.3|1045.5|1047.5|1045.3|1047.5|1045.5|1047.3|1045.3|0
1652926000000|2022-05-19 02:06:40|1047.3|1045|1046.8|1044.5|1047.3|1045|1046.8|1044.5|0
1652926010000|2022-05-19 02:06:50|1046.5|1044.8|1047|1044.8|1047|1044.8|1046.5|1044.8|0
1652926020000|2022-05-19 02:07:00|1046.8|1044.5|1046.5|1044.5|1046.8|1044.5|1046.5|1044.5|0
1652926030000|2022-05-19 02:07:10|1046.8|1043.8|1047.5|1045.3|1047.8|1045.5|1046.3|1043.8|0
1652926060000|2022-05-19 02:07:40|1047.3||1047.3||1047.3||1047.3||0
1652926070000|2022-05-19 02:07:50|1047.5|1045.5|1047.5|1045.5|1048|1045.8|1047.3|1045.5|0
1652926080000|2022-05-19 02:08:00|1047.8|1045.3|1048.3|1045.3|1048.5|1045.3|1047.8|1045.3|0
1652926110000|2022-05-19 02:08:30|1048.5||1048.5||1048.5||1048.5||0
1652926170000|2022-05-19 02:09:30|1048.8||1048.8||1048.8||1048.8||0
1652926180000|2022-05-19 02:09:40|1048.5|1045.8|1048.8|1046|1048.8|1046|1048.5|1045.8|0
1652926190000|2022-05-19 02:09:50|1048.5|1046.3|1048.8|1046.3|1048.8|1046.3|1048.5|1046.3|0
1652926200000|2022-05-19 02:10:00|1048.5||1048.3||1048.5||1048.3||0
1652926210000|2022-05-19 02:10:10|1048.5|1046|1048.3|1046|1048.5|1046|1048.3|1046|0
1652926220000|2022-05-19 02:10:20||1045.8||1046||1046||1045.8|4
1652926230000|2022-05-19 02:10:30|1048.5|1046.3|1048.5|1046.3|1048.5|1046.3|1048.5|1046.3|0
1652926240000|2022-05-19 02:10:40|1048.8|1046.5|1049|1046.5|1049|1046.5|1048.8|1046.5|0
1652926260000|2022-05-19 02:11:00|1048.8|1046|1048.3|1046|1048.8|1046|1048.3|1046|0
1652926280000|2022-05-19 02:11:20|1048.5|1046.3|1048.5|1046.3|1048.5|1046.3|1048.5|1046.3|0
1652926290000|2022-05-19 02:11:30|1048.3|1046|1048.3|1046|1048.3|1046|1048.3|1046|0
1652926300000|2022-05-19 02:11:40|1048.5|1046.3|1048.3|1046|1048.5|1046.3|1048.3|1046|0
1652926320000|2022-05-19 02:12:00||1045.3||1045.8||1045.8||1045.3|0
1652926340000|2022-05-19 02:12:20|1047.5|1045.3|1047.5|1045.3|1047.5|1045.3|1047.5|1045.3|0
1652926350000|2022-05-19 02:12:30|1047.3|1045|1047.3|1045.3|1047.3|1045.3|1047.3|1045|0
1652926360000|2022-05-19 02:12:40||1045||1045||1045||1045|0
1652926420000|2022-05-19 02:13:40||1044.5||1044||1044.5||1044|0
1652926430000|2022-05-19 02:13:50|1047||1046.8||1047||1046.8||0
1652926440000|2022-05-19 02:14:00|1047||1047||1047||1047||0
1652926450000|2022-05-19 02:14:10|1046.8|1044.8|1046.8|1044.5|1046.8|1044.8|1046.8|1044.5|0
1652926460000|2022-05-19 02:14:20|1046.5|1044.8|1046.5|1044.5|1046.5|1044.8|1046.5|1044.3|0
1652926470000|2022-05-19 02:14:30|1047|1044.8|1047|1044.8|1047|1044.8|1047|1044.8|0
1652926480000|2022-05-19 02:14:40||1045||1045||1045||1045|0
1652926490000|2022-05-19 02:14:50|1047.5|1044.8|1047.3|1045|1047.8|1045.3|1047.3|1044.8|0
1652926520000|2022-05-19 02:15:20|1047.8|1045.3|1047.8|1045.3|1047.8|1045.3|1047.8|1045.3|0
1652926550000|2022-05-19 02:15:50|1047.3|1045|1047.3|1044.8|1047.3|1045|1047.3|1044.8|0
1652926560000|2022-05-19 02:16:00||1044||1044||1044||1044|0
1652926570000|2022-05-19 02:16:10|1046.8||1046.8||1046.8||1046.8||0
1652926580000|2022-05-19 02:16:20|1046.5||1046.5||1046.5||1046.5||0
1652926590000|2022-05-19 02:16:30|1046.3||1046.3||1046.3||1046.3||0
1652926610000|2022-05-19 02:16:50|1046|1043.8|1045.8|1043.8|1046|1043.8|1045.8|1043.8|0
1652926620000|2022-05-19 02:17:00|1046|1044|1046|1044|1046|1044|1046|1044|0
1652926630000|2022-05-19 02:17:10|1046.3|1043.8|1046|1043.8|1046.3|1043.8|1046|1043.8|0
1652926640000|2022-05-19 02:17:20||1044||1044||1044||1044|0
1652926650000|2022-05-19 02:17:30||1044.3||1044.3||1044.3||1044.3|0
1652926680000|2022-05-19 02:18:00|1045.8|1043.8|1045.5|1043.8|1045.8|1044|1045.5|1043.5|0
1652926690000|2022-05-19 02:18:10|1045.8|1044|1046.8|1044.3|1046.8|1044.3|1045.8|1044|0
1652926700000|2022-05-19 02:18:20|1046.5||1046.5||1046.5||1046.5||0
1652926730000|2022-05-19 02:18:50|1046.8|1044.5|1046.8|1044.5|1046.8|1044.5|1046.8|1044.5|2
1652926740000|2022-05-19 02:19:00|1046.3|1044.3|1046|1044.3|1046.3|1044.3|1046|1044.3|0
1652926750000|2022-05-19 02:19:10|1046.3||1046.3||1046.5||1046.3||0
1652926840000|2022-05-19 02:20:40||1044||1044||1044||1044|0
1652926860000|2022-05-19 02:21:00||1044.3||1044||1044.3||1044|0
1652926890000|2022-05-19 02:21:30||1044.3||1044.3||1044.3||1044.3|0
1652926910000|2022-05-19 02:21:50|1047||1047.3||1047.3||1047||0
1652926930000|2022-05-19 02:22:10||1045||1045||1045||1045|0
1652926940000|2022-05-19 02:22:20||1045.3||1045.3||1045.3||1045.3|0
1652926960000|2022-05-19 02:22:40||1045.5||1045.5||1045.5||1045.5|0
1652927000000|2022-05-19 02:23:20|1047.5||1047.3||1047.5||1047.3||0
1652927010000|2022-05-19 02:23:30||1045||1045||1045.3||1045|1
1652927020000|2022-05-19 02:23:40|1047|1045.3|1047|1045.5|1047|1045.8|1047|1045.3|1
1652927030000|2022-05-19 02:23:50|1046.3|1044|1046.3|1044|1046.3|1044|1046.3|1043.8|2
1652927050000|2022-05-19 02:24:10||1044.3||1044.3||1044.3||1044.3|0
1652927100000|2022-05-19 02:25:00||1044||1044||1044||1044|0
1652927110000|2022-05-19 02:25:10||1044.3||1044.3||1044.3||1044.3|0
1652927200000|2022-05-19 02:26:40||1044||1044||1044||1044|0
1652927230000|2022-05-19 02:27:10||1044.3||1044.3||1044.3||1044.3|0
1652927340000|2022-05-19 02:29:00||1044||1044||1044||1044|0
1652927390000|2022-05-19 02:29:50||1043.3||1043.3||1043.3||1043.3|0
1652927400000|2022-05-19 02:30:00|1047|1044|1046.8|1044.3|1047|1044.3|1046.8|1044|0
1652927410000|2022-05-19 02:30:10|1047||1046.5||1047||1046.5||0
1652927420000|2022-05-19 02:30:20|1046.3||1046.3||1046.5||1046.3||0
1652927430000|2022-05-19 02:30:30|1046.5|1045.3|1047.3|1045.3|1047.5|1045.3|1046.5|1045.3|1
1652927440000|2022-05-19 02:30:40|1047.5|1045|1047.3|1045.5|1047.8|1045.5|1047.3|1045|0
1652927450000|2022-05-19 02:30:50|1047.5||1047.3||1047.5||1047.3||0
1652927470000|2022-05-19 02:31:10||1045.3||1045.3||1045.3||1045.3|0
1652927510000|2022-05-19 02:31:50|1047.5|1045.5|1047.5|1045.5|1047.8|1045.5|1047.5|1045.5|0
1652927570000|2022-05-19 02:32:50|1047.3||1047.3||1047.3||1047.3||0
1652927580000|2022-05-19 02:33:00|1046.5|1044.8|1046.5|1044.3|1046.5|1044.8|1046.5|1044.3|0
1652927590000|2022-05-19 02:33:10|1046.3|1044|1046|1044|1046.3|1044|1046|1044|0
1652927600000|2022-05-19 02:33:20|1046.5|1044.3|1046.3|1044.3|1046.5|1044.3|1046.3|1044|1
1652927610000|2022-05-19 02:33:30|1046|1044|1045.8|1043.8|1046|1044|1045.8|1043.8|0
1652927620000|2022-05-19 02:33:40|1046.3|1044.3|1046.3|1044.3|1046.3|1044.3|1046.3|1044.3|0
1652927630000|2022-05-19 02:33:50|1046.5||1046.5||1046.5||1046.5||0
1652927640000|2022-05-19 02:34:00|1046.3||1046.3||1046.3||1046.3||0
1652927650000|2022-05-19 02:34:10|1046.8||1046.8||1046.8||1046.8||0
1652927700000|2022-05-19 02:35:00|1047||1047.3||1047.3||1047||0
1652927760000|2022-05-19 02:36:00|1047.5||1047.3||1047.5||1047.3||0
1652927770000|2022-05-19 02:36:10|1047.5||1047.5||1047.5||1047.5||0
1652927780000|2022-05-19 02:36:20|1047.3||1047.5||1047.5||1047.3||0
1652927790000|2022-05-19 02:36:30|1047.3||1047.5||1047.5||1047.3||0
1652927800000|2022-05-19 02:36:40|1047.3||1047.3||1047.5||1047.3||0
1652927810000|2022-05-19 02:36:50|1047.5||1047.3||1047.5||1047.3||0
1652927840000|2022-05-19 02:37:20|1047.5|1045|1047.5|1045.3|1047.5|1045.3|1047.5|1045|0
1652927850000|2022-05-19 02:37:30||1045.5||1045.5||1045.5||1045.5|0
1652927860000|2022-05-19 02:37:40|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|1047.3|1045.3|0
1652927900000|2022-05-19 02:38:20|1047.5|1045.5|1047.3|1045.5|1047.5|1045.5|1047.3|1045.5|0
1652927920000|2022-05-19 02:38:40||1045.3||1045.3||1045.3||1045.3|0
1652927930000|2022-05-19 02:38:50|1047.5|1045.5|1047.5|1045.5|1047.5|1045.5|1047.5|1045.5|0
1652927940000|2022-05-19 02:39:00|1047.8||1048||1048||1047.5||0
1652927950000|2022-05-19 02:39:10|1048.3||1048.3||1048.3||1048.3||0
1652927970000|2022-05-19 02:39:30|1048.5||1048.3||1048.5||1048.3||0
1652928000000|2022-05-19 02:40:00|1048.5||1048.5||1048.5||1048.5||0
1652928010000|2022-05-19 02:40:10||1045.8||1046||1046||1045.8|0
1652928030000|2022-05-19 02:40:30|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|0
1652928050000|2022-05-19 02:40:50|1048.5|1046.5|1048.5|1046.5|1048.5|1046.5|1048.3|1046.5|0
1652928060000|2022-05-19 02:41:00|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|1048.3|1046.3|0
1652928080000|2022-05-19 02:41:20|1048.5|1046.5|1049|1046.5|1049|1046.5|1048.5|1046.5|0
1652928090000|2022-05-19 02:41:30|1049.3||1049.5||1049.5||1049.3||0
1652928180000|2022-05-19 02:43:00|1049.8|1047.3|1049.8|1047.3|1049.8|1047.3|1049.8|1047.3|0
1652928190000|2022-05-19 02:43:10|1049.5|1047.5|1049.5|1047.5|1049.5|1047.5|1049.5|1047.5|0
1652928220000|2022-05-19 02:43:40|1050.3|1047.8|1051|1047.8|1051.3|1047.8|1050.3|1047.8|5
1652928230000|2022-05-19 02:43:50|1051.3|1048.8|1051.3|1048.8|1051.3|1048.8|1051|1048.8|0
1652928240000|2022-05-19 02:44:00|1051||1051||1051.3||1051||0
1652928250000|2022-05-19 02:44:10|1051.3|1049|1051.3|1049|1051.3|1049|1051|1049|0
1652928260000|2022-05-19 02:44:20|1051|1049.3|1051.3|1049|1051.3|1049.3|1051|1049|0
1652928270000|2022-05-19 02:44:30|1051|1049.3|1051.3|1049|1051.3|1049.3|1051|1049|0
1652928290000|2022-05-19 02:44:50|1051||1051.3||1051.3||1051||0
1652928300000|2022-05-19 02:45:00|1051||1051||1051||1051||0
1652928310000|2022-05-19 02:45:10|1051.3||1051.3||1051.3||1051.3||0
1652928320000|2022-05-19 02:45:20|1051||1051||1051.3||1051||0
1652928340000|2022-05-19 02:45:40|1051.3|1049.3|1051.3|1049.3|1051.3|1049.3|1051.3|1049.3|0
1652928350000|2022-05-19 02:45:50|1051.5|1049.5|1051.5|1049.5|1051.5|1049.5|1051.3|1049.5|0
1652928360000|2022-05-19 02:46:00||1049.8||1049.8||1049.8||1049.5|0
1652928390000|2022-05-19 02:46:30|1051.3|1049.5|1051.5|1049.5|1051.5|1049.5|1051.3|1049.5|0
1652928400000|2022-05-19 02:46:40|1051.3|1049.3|1051|1049|1051.3|1049.3|1051|1049|1
1652928420000|2022-05-19 02:47:00|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|1050.8|1048.8|0
1652928440000|2022-05-19 02:47:20|1051.5||1051.3||1051.5||1051.3||0
1652928470000|2022-05-19 02:47:50|1051.5||1051.3||1051.5||1051.3||0
1652928480000|2022-05-19 02:48:00|1051.5||1051.3||1051.5||1051.3||0
1652928490000|2022-05-19 02:48:10|1051.5||1051.5||1051.5||1051.5||0
1652928500000|2022-05-19 02:48:20|1051.3||1051.3||1051.5||1051.3||0
1652928510000|2022-05-19 02:48:30|1051.5||1051.5||1051.5||1051.3||0
1652928520000|2022-05-19 02:48:40|1051.3||1051.3||1051.3||1051.3||0
1652928550000|2022-05-19 02:49:10|1051||1051||1051.3||1051||0
1652928580000|2022-05-19 02:49:40|1050.5|1047.8|1050.5|1048.3|1050.8|1048.3|1050.5|1047.8|2
1652928590000|2022-05-19 02:49:50||1048.5||1048.5||1048.5||1048.5|0
1652928600000|2022-05-19 02:50:00|1051|1048.8|1051|1048.8|1051.3|1048.8|1051|1048.8|0
1652928610000|2022-05-19 02:50:10|1050.8||1050.5||1051||1050.5||0
1652928620000|2022-05-19 02:50:20||1048.5||1048.8||1048.8||1048.5|0
1652928630000|2022-05-19 02:50:30|1050.8||1050.8||1051.3||1050.8||0
1652928640000|2022-05-19 02:50:40|1051||1050.5||1051||1050.5||0
1652928650000|2022-05-19 02:50:50|1050.8||1050.5||1050.8||1050.5||0
1652928660000|2022-05-19 02:51:00|1050.8||1050.8||1050.8||1050.8||0
1652928670000|2022-05-19 02:51:10|1050.5|1047.5|1050|1047.8|1050.5|1047.8|1049.8|1047.5|1
1652928680000|2022-05-19 02:51:20|1050.3||1050||1050.3||1050||0
1652928690000|2022-05-19 02:51:30|1050.3|1047.5|1049.8|1047.8|1050.3|1047.8|1049.5|1047.5|0
1652928710000|2022-05-19 02:51:50|1050.3|1048.3|1050|1048|1050.3|1048.3|1050|1048|0
1652928720000|2022-05-19 02:52:00|1050.3||1050||1050.3||1050||0
1652928730000|2022-05-19 02:52:10|1050.3||1050.3||1050.3||1050||0
1652928740000|2022-05-19 02:52:20|1050|1047.8|1049.8|1048|1050|1048|1049.5|1047.8|0
1652928750000|2022-05-19 02:52:30|1050|1047.8|1049.8|1047.8|1050|1048|1049.8|1047.8|0
1652928760000|2022-05-19 02:52:40|1049.5|1047.5|1049.5|1047.8|1049.8|1047.8|1049.5|1047.5|0
1652928770000|2022-05-19 02:52:50|1049.8||1049.5||1049.8||1049.5||0
1652928780000|2022-05-19 02:53:00|1049.8|1048|1050.3|1048.3|1050.5|1048.3|1049.8|1048|0
1652928790000|2022-05-19 02:53:10|1050.5||1050.3||1050.5||1050.3||0
1652928800000|2022-05-19 02:53:20|1050.5|1047.3|1049.3|1047.3|1050.5|1047.3|1049.3|1047.3|1
1652928810000|2022-05-19 02:53:30|1049.5|1047.5|1049.8|1047.5|1049.8|1047.5|1049.3|1047.5|0
1652928820000|2022-05-19 02:53:40|1049.5||1049.8||1049.8||1049.5||0
1652928830000|2022-05-19 02:53:50|1049.5||1049.5||1049.8||1049.5||0
1652928840000|2022-05-19 02:54:00|1049.3|1047|1050|1047.8|1050|1047.8|1049|1047|0
1652928850000|2022-05-19 02:54:10|1050.3|1048|1050.3|1048|1050.5|1048.3|1050|1048|0
1652928860000|2022-05-19 02:54:20|1050||1049.8||1050.3||1049.8||0
1652928870000|2022-05-19 02:54:30|1050|1047.8|1050|1047.8|1050|1047.8|1049.5|1047.8|0
1652928880000|2022-05-19 02:54:40|1049.8|1046.8|1049.5|1047.3|1050|1047.3|1049.5|1046.8|0
1652928890000|2022-05-19 02:54:50|1049.8||1049.5||1049.8||1049.5||0
1652928900000|2022-05-19 02:55:00|1048.8|1046.8|1049.3|1046.8|1049.3|1046.8|1048.8|1046.8|1
1652928910000|2022-05-19 02:55:10|1049||1049.3||1049.3||1049||0
1652928940000|2022-05-19 02:55:40|1049||1048.5||1049||1048.5||0
1652928950000|2022-05-19 02:55:50|1048.8|1046.3|1048.5|1046.3|1048.8|1046.3|1048.5|1046.3|0
1652928970000|2022-05-19 02:56:10|1049.3||1049.5||1049.8||1049.3||0
1652928980000|2022-05-19 02:56:20|1049.8||1049.8||1049.8||1049.8||0
1652928990000|2022-05-19 02:56:30||1046.5||1046.5||1046.5||1046.5|0
1652929000000|2022-05-19 02:56:40|1049.5||1049.5||1049.5||1049.5||0
1652929100000|2022-05-19 02:58:20|1049.8||1049.8||1049.8||1049.8||0
1652929110000|2022-05-19 02:58:30|1049.5||1049.5||1049.8||1049.5||0
1652929120000|2022-05-19 02:58:40|1049.8||1049.8||1049.8||1049.8||0
1652929130000|2022-05-19 02:58:50|1049.5||1049.5||1049.5||1049.5||0
1652929140000|2022-05-19 02:59:00|1050||1050.3||1050.3||1050||0
1652929150000|2022-05-19 02:59:10|1050|1046.8|1050|1046.8|1050|1046.8|1050|1046.8|0
1652929160000|2022-05-19 02:59:20|1050.3||1050||1050.3||1050||0
1652929190000|2022-05-19 02:59:50|1049.8||1049.5||1049.8||1049.5||0
1652929200000|2022-05-19 03:00:00|1049.8||1050||1050||1049.5||0
1652929220000|2022-05-19 03:00:20||1047||1047||1047||1047|0
1652929230000|2022-05-19 03:00:30|1049.8|1047.3|1050|1047.3|1050.3|1047.3|1049.8|1047.3|0
1652929240000|2022-05-19 03:00:40|1050.3||1050.3||1050.3||1050||0
1652929250000|2022-05-19 03:00:50|1050||1050.3||1050.3||1050||0
1652929260000|2022-05-19 03:01:00|1050||1050||1050||1050||0
1652929290000|2022-05-19 03:01:30|1050.3||1050.3||1050.3||1050.3||0
1652929300000|2022-05-19 03:01:40|1050.5||1050.8||1050.8||1050.3||2
1652929380000|2022-05-19 03:03:00|1050.5||1050.5||1050.5||1050.5||0
1652929470000|2022-05-19 03:04:30|1050.8||1050.8||1050.8||1050.8||0
1652929510000|2022-05-19 03:05:10|1050.5||1050.5||1050.5||1050.5||0
1652929540000|2022-05-19 03:05:40|1050.8||1050.8||1050.8||1050.8||0
1652929580000|2022-05-19 03:06:20|1050.5||1050.5||1050.5||1050.5||0
1652929660000|2022-05-19 03:07:40|1050.8||1050.5||1050.8||1050.5||0
1652929680000|2022-05-19 03:08:00|1050.8||1050.8||1050.8||1050.8||0
1652929780000|2022-05-19 03:09:40|1050.5||1050.5||1050.5||1050.5||0
1652929840000|2022-05-19 03:10:40|1050||1050||1050||1050||0
1652929850000|2022-05-19 03:10:50|1049.8|1047|1049.8|1047|1049.8|1047|1049.8|1047|0
1652930090000|2022-05-19 03:14:50|1049|1046.8|1049|1046.8|1049|1046.8|1049|1046.8|0
1652930100000|2022-05-19 03:15:00|1048.8|1046.3|1048.8|1046.3|1049|1046.3|1048.8|1046.3|0
1652930120000|2022-05-19 03:15:20|1049||1049||1049||1048.8||0
1652930130000|2022-05-19 03:15:30|1048.8||1048.8||1048.8||1048.8||0
1652930250000|2022-05-19 03:17:30|1048.5|1045.3|1047.8|1045.3|1048.5|1045.3|1047.8|1045.3|0
1652930260000|2022-05-19 03:17:40|1047.5||1047.5||1047.5||1047.5||0
1652930270000|2022-05-19 03:17:50|1047.8||1047.5||1047.8||1047.5||0
1652930290000|2022-05-19 03:18:10|1047|1044.3|1046.8|1044.3|1047|1044.3|1046.8|1044.3|0
1652930310000|2022-05-19 03:18:30||1045||1044.5||1045||1044.5|0
1652930340000|2022-05-19 03:19:00|1047.5||1047.5||1047.5||1047.5||0
1652930350000|2022-05-19 03:19:10|1047.8||1047.8||1047.8||1047.8||0
1652930380000|2022-05-19 03:19:40|1048||1048||1048||1048||0
1652930390000|2022-05-19 03:19:50|1048.3||1048.3||1048.3||1048.3||0
1652930410000|2022-05-19 03:20:10|1048.5||1048.3||1048.5||1048.3||0
1652930420000|2022-05-19 03:20:20|1048.5|1045|1048.5|1045|1048.5|1045|1048.3|1045|0
1652930430000|2022-05-19 03:20:30|1048.3||1048.3||1048.5||1048.3||0
1652930440000|2022-05-19 03:20:40|1048.5||1048.8||1048.8||1048.3||0
1652930460000|2022-05-19 03:21:00|1048.5||1048.8||1048.8||1048.3||0
1652930480000|2022-05-19 03:21:20|1048.5||1048.5||1048.5||1048.5||0
1652930490000|2022-05-19 03:21:30|1048.3||1048.5||1048.5||1048.3||0
1652930500000|2022-05-19 03:21:40|1048.3||1048.8||1048.8||1048.3||0
1652930510000|2022-05-19 03:21:50|1048.5|1045.3|1049|1045.5|1049|1045.5|1048.5|1045.3|0
1652930520000|2022-05-19 03:22:00|1048.8||1049.3||1049.3||1048.8||0
1652930530000|2022-05-19 03:22:10|1049|1045.8|1049.3|1046|1049.8|1046|1049|1045.8|0
1652930540000|2022-05-19 03:22:20|1049.5||1049.3||1049.8||1049.3||0
1652930550000|2022-05-19 03:22:30|1049.5|1046.3|1049.5|1046.3|1049.8|1046.3|1049.5|1046.3|0
1652930580000|2022-05-19 03:23:00|1049.8|1046.5|1049.3|1046.5|1049.8|1046.5|1049.3|1046.5|0
1652930590000|2022-05-19 03:23:10|1049.5||1049.5||1049.8||1049.5||0
1652930600000|2022-05-19 03:23:20|1049.8||1050||1050||1049.8||0
1652930610000|2022-05-19 03:23:30|1049.8|1046.8|1050|1047|1050.3|1047|1049.8|1046.8|0
1652930630000|2022-05-19 03:23:50|1050.5|1047.3|1050.5|1047.3|1050.5|1047.3|1050.5|1047.3|0
1652930640000|2022-05-19 03:24:00|1050.8||1050.5||1050.8||1050.5||0
1652930650000|2022-05-19 03:24:10|1050.8||1050.5||1050.8||1050.5||0
1652930660000|2022-05-19 03:24:20|1050.8||1050.8||1051||1050.5||0
1652930670000|2022-05-19 03:24:30|1051|1047.5|1051.5|1048.3|1051.8|1048.3|1051|1047.5|0
1652930680000|2022-05-19 03:24:40|1051.8|1048.5|1051.5|1048.5|1051.8|1048.5|1051.5|1048.5|0
1652930690000|2022-05-19 03:24:50|1051.8||1051.5||1051.8||1051.5||0
1652930700000|2022-05-19 03:25:00|1051.8||1051.8||1051.8||1051.5||0
1652930710000|2022-05-19 03:25:10|1051.5||1051.5||1051.8||1051.5||0
1652930720000|2022-05-19 03:25:20|1051.8||1051.8||1051.8||1051.5||0
1652930730000|2022-05-19 03:25:30|1051.5|1048.8|1051.8|1048.8|1051.8|1048.8|1051.5|1048.8|0
1652930750000|2022-05-19 03:25:50|1051.5||1051.8||1051.8||1051.5||0
1652930780000|2022-05-19 03:26:20|1051.5||1051.8||1051.8||1051.5||0
1652930790000|2022-05-19 03:26:30|1051.5||1051.5||1051.8||1051.5||0
1652930800000|2022-05-19 03:26:40|1051.8||1051.8||1051.8||1051.8||0
1652930810000|2022-05-19 03:26:50|1051.5||1051.5||1051.8||1051.5||0
1652930820000|2022-05-19 03:27:00|1051.8||1051.8||1051.8||1051.5||0
1652930830000|2022-05-19 03:27:10|1051.5||1051.5||1051.5||1051.5||0
1652930840000|2022-05-19 03:27:20|1051.8||1051.5||1051.8||1051.5||0
1652930850000|2022-05-19 03:27:30|1051|1048.5|1051|1048.3|1051|1048.5|1051|1048.3|0
1652930880000|2022-05-19 03:28:00|1050.8||1050.8||1050.8||1050.8||0
1652930970000|2022-05-19 03:29:30|1051||1051||1051||1051||0
1652931010000|2022-05-19 03:30:10|1050.8||1050.8||1050.8||1050.8||0
1652931020000|2022-05-19 03:30:20|1050|1047.8|1049.8|1047.8|1050|1047.8|1049.8|1047.8|4
1652931030000|2022-05-19 03:30:30|1050|1046.8|1049.8|1047|1050|1047|1049.8|1046.8|0
1652931070000|2022-05-19 03:31:10|1050||1050||1050||1050||0
1652931110000|2022-05-19 03:31:50|1049.8||1050||1050||1049.8||0
1652931120000|2022-05-19 03:32:00|1050.3||1050.3||1050.3||1050.3||0
1652931130000|2022-05-19 03:32:10|1050|1047.3|1050|1047.3|1050|1047.3|1050|1047.3|0
1652931210000|2022-05-19 03:33:30|1049.8||1049.8||1049.8||1049.8||0
1652931230000|2022-05-19 03:33:50||1046||1045.8||1046||1045.5|1
1652931240000|2022-05-19 03:34:00|1049.5|1045.5|1049.5|1045.8|1049.5|1045.8|1049.5|1045.5|0
1652931260000|2022-05-19 03:34:20||1046.3||1046.3||1046.3||1046.3|0
1652931270000|2022-05-19 03:34:30|1049.8||1049.5||1049.8||1049.5||0
1652931280000|2022-05-19 03:34:40|1049.8||1049.8||1049.8||1049.8||0
1652931290000|2022-05-19 03:34:50|1049.5|1046.5|1049.5|1046.5|1049.5|1046.5|1049.5|1046.5|0
1652931310000|2022-05-19 03:35:10|1049.8||1049.5||1049.8||1049.5||0
1652931420000|2022-05-19 03:37:00|1049.8||1049.8||1049.8||1049.8||0
1652931450000|2022-05-19 03:37:30|1049.5||1049.5||1049.8||1049.5||0
1652931510000|2022-05-19 03:38:30|1049.3||1049.3||1049.3||1049.3||0
1652931550000|2022-05-19 03:39:10||1045.5||1045.8||1045.8||1045.5|0
1652931640000|2022-05-19 03:40:40|1049.5||1049.5||1049.5||1049.3||0
1652931650000|2022-05-19 03:40:50|1049.3||1049.5||1049.5||1049.3||0
1652931660000|2022-05-19 03:41:00|1049.3|1046|1049.5|1046|1049.5|1046|1049.3|1046|0
1652931670000|2022-05-19 03:41:10|1049.3||1049.5||1049.5||1049.3||0
1652931680000|2022-05-19 03:41:20||1046.3||1046.5||1046.5||1046.3|0
1652931690000|2022-05-19 03:41:30||1046.8||1046.8||1046.8||1046.8|0
1652931720000|2022-05-19 03:42:00|1049.3||1049.3||1049.5||1049.3||0
1652931820000|2022-05-19 03:43:40|1049|1046.5|1048.8|1046.5|1049|1046.5|1048.8|1046.5|0
1652931830000|2022-05-19 03:43:50|1048.5||1048.5||1048.5||1048.5||0
1652931840000|2022-05-19 03:44:00|1048.8|1046.3|1048.8|1046.3|1048.8|1046.3|1048.8|1046.3|0
1652931860000|2022-05-19 03:44:20|1049||1049.3||1049.3||1049||0
1652931870000|2022-05-19 03:44:30|1049.5||1049.5||1049.5||1049.5||0
1652931880000|2022-05-19 03:44:40|1049.3||1049.3||1049.5||1049.3||0
1652931940000|2022-05-19 03:45:40||1046.5||1046.5||1046.5||1046.5|0
1652932140000|2022-05-19 03:49:00|1049.5||1049.5||1049.5||1049.3||0
1652932160000|2022-05-19 03:49:20|1049.3||1049.5||1049.5||1049.3||0
1652932170000|2022-05-19 03:49:30|1049.3||1049.3||1049.3||1049.3||0
1652932180000|2022-05-19 03:49:40|1049.5||1049.5||1049.5||1049.5||0
1652932210000|2022-05-19 03:50:10|1049.8||1049.8||1049.8||1049.8||0
1652932220000|2022-05-19 03:50:20|1049.5||1049.5||1049.5||1049.5||0
1652932310000|2022-05-19 03:51:50|1049.8||1049.8||1049.8||1049.8||0
1652932320000|2022-05-19 03:52:00||1047.8||1048||1048||1047.8|0
1652932330000|2022-05-19 03:52:10|1049.5|1047.8|1049.5|1046.5|1049.8|1048|1049.5|1046.3|3
1652932340000|2022-05-19 03:52:20|1049.3||1049.3||1049.3||1049.3||14
1652932390000|2022-05-19 03:53:10|1049|1046.3|1049.3|1046.5|1049.3|1046.5|1049|1046.3|0
1652932400000|2022-05-19 03:53:20|1049|1046.3|1049|1046.3|1049|1046.3|1049|1046.3|0
1652932410000|2022-05-19 03:53:30|1049.3|1046.5|1049.3|1046.5|1049.3|1046.5|1049.3|1046.5|0
1652932560000|2022-05-19 03:56:00||1045.8||1046.3||1046.3||1045.8|0
1652932580000|2022-05-19 03:56:20||1046.5||1046.5||1046.5||1046.5|0
1652932620000|2022-05-19 03:57:00||1046.8||1046.8||1046.8||1046.8|0
1652932650000|2022-05-19 03:57:30|1049|1046.3|1049|1046.5|1049|1046.5|1049|1046.3|0
1652932660000|2022-05-19 03:57:40|1048.8|1046|1048.8|1046.3|1048.8|1046.3|1048.8|1046|0
1652932670000|2022-05-19 03:57:50||1046||1046.3||1046.3||1046|0
1652932680000|2022-05-19 03:58:00|1049|1046.5|1048.8|1046.3|1049|1046.5|1048.8|1046.3|0
1652932690000|2022-05-19 03:58:10|1049|1046.5|1049|1046.5|1049|1046.5|1049|1046.5|0
1652932700000|2022-05-19 03:58:20|1048.8|1046.3|1049|1046.5|1049|1046.5|1048.8|1046.3|0
1652932710000|2022-05-19 03:58:30|1048.8|1046.3|1048.8|1046.3|1048.8|1046.3|1048.8|1046.3|0
1652932720000|2022-05-19 03:58:40|1049|1046.5|1049.3|1046.3|1049.3|1046.5|1049|1046.3|0
1652932730000|2022-05-19 03:58:50||1046.5||1046.5||1046.5||1046.3|0
1652932740000|2022-05-19 03:59:00||1046.3||1046.3||1046.3||1046.3|0
1652932750000|2022-05-19 03:59:10||1045.8||1045.8||1045.8||1045.8|0
1652932770000|2022-05-19 03:59:30||1046||1046||1046||1046|0
1652932790000|2022-05-19 03:59:50||1046.3||1046.3||1046.3||1046.3|0
1652932810000|2022-05-19 04:00:10||1046.5||1046.5||1046.5||1046.5|0
1652932820000|2022-05-19 04:00:20||1046||1046.3||1046.3||1046|0
1652932860000|2022-05-19 04:01:00||1046.5||1046.5||1046.5||1046.3|0
1652932870000|2022-05-19 04:01:10||1046.3||1046.3||1046.3||1046.3|0
1652932890000|2022-05-19 04:01:30||1046.5||1046.5||1046.5||1046.5|0
1652933070000|2022-05-19 04:04:30|1048.8|1046.3|1048.8|1046.3|1048.8|1046.3|1048.8|1046.3|0
1652933090000|2022-05-19 04:04:50|1048.5|1046|1048.5|1046|1048.5|1046|1048.5|1046|0
1652933100000|2022-05-19 04:05:00|1048.8|1046.3|1048.5|1046|1048.8|1046.3|1048.5|1046|0
1652933130000|2022-05-19 04:05:30|1048.8|1046.3|1048.5|1046.3|1048.8|1046.3|1048.5|1046.3|0
1652933140000|2022-05-19 04:05:40|1048.8|1046.5|1048.8|1046.5|1048.8|1046.5|1048.8|1046.5|0
1652933150000|2022-05-19 04:05:50|1049||1049.3||1049.3||1049||0
1652933160000|2022-05-19 04:06:00|1049.5|1046.8|1049.5|1046.8|1049.8|1046.8|1049.5|1046.8|0
1652933170000|2022-05-19 04:06:10|1049.8||1049.5||1049.8||1049.5||0
1652933180000|2022-05-19 04:06:20||1047||1047||1047||1047|0
1652933190000|2022-05-19 04:06:30|1049.8||1049.5||1049.8||1049.5||1
1652933220000|2022-05-19 04:07:00||1047.3||1047.3||1047.3||1047.3|0
1652933240000|2022-05-19 04:07:20|1049.8|1047.5|1049.5|1047.5|1049.8|1047.5|1049.5|1047.5|0
1652933250000|2022-05-19 04:07:30|1049.8||1049.5||1049.8||1049.5||0
1652933260000|2022-05-19 04:07:40|1049.8||1049.5||1049.8||1049.5||0
1652933270000|2022-05-19 04:07:50|1049.3|1046.8|1049.3|1046.8|1049.3|1046.8|1049.3|1046.8|0
1652933280000|2022-05-19 04:08:00|1049.5||1049.5||1049.5||1049.3||0
1652933360000|2022-05-19 04:09:20|1048.8|1046.5|1048.8|1046.5|1048.8|1046.8|1048.8|1046.5|0
1652933370000|2022-05-19 04:09:30|1049||1048.8||1049||1048.8||0
1652933380000|2022-05-19 04:09:40|1049||1049||1049||1049||0
1652933400000|2022-05-19 04:10:00|1049.3|1046.8|1049.3|1046.8|1049.3|1046.8|1049.3|1046.8|0
1652933430000|2022-05-19 04:10:30|1049.5||1049.3||1049.5||1049.3||0
1652933440000|2022-05-19 04:10:40|1049||1049.3||1049.3||1049||0
1652933460000|2022-05-19 04:11:00|1049.5||1049.5||1049.5||1049.5||0
1652933470000|2022-05-19 04:11:10|1049.3||1049.5||1049.5||1049.3||0
1652933490000|2022-05-19 04:11:30|1049||1049.3||1049.5||1049||0
1652933570000|2022-05-19 04:12:50|1049||1049||1049||1049||0
1652933580000|2022-05-19 04:13:00|1049.3|1047|1049.5|1047|1049.5|1047|1049.3|1047|0
1652933590000|2022-05-19 04:13:10|1049.3||1049.3||1049.3||1049.3||0
1652933650000|2022-05-19 04:14:10|1049.5||1049.5||1049.5||1049.3||0
1652933670000|2022-05-19 04:14:30|1049.3||1049.3||1049.3||1049.3||0
1652933680000|2022-05-19 04:14:40|1049.5||1049.5||1049.5||1049.3||0
1652933700000|2022-05-19 04:15:00||1047.3||1047.5||1047.5||1047.3|0
1652933760000|2022-05-19 04:16:00|1049.3|1047|1049.5|1047|1049.5|1047|1049.3|1047|0
1652933770000|2022-05-19 04:16:10|1049.3||1049.5||1049.5||1049.3||0
1652933880000|2022-05-19 04:18:00||1047.3||1047.3||1047.3||1047.3|0
1652933890000|2022-05-19 04:18:10||1047.5||1047.5||1047.5||1047.5|0
1652933910000|2022-05-19 04:18:30|1050||1049.5||1050||1049.5||0
1652933930000|2022-05-19 04:18:50||1047.8||1048||1048||1047.8|3
1652933980000|2022-05-19 04:19:40|1050||1049.5||1050||1049.5||0
1652934000000|2022-05-19 04:20:00|1050||1049.5||1050||1049.5||0
1652934030000|2022-05-19 04:20:30|||||||||3
1652934090000|2022-05-19 04:21:30|1049.3|1047.5|1049.3|1047.3|1049.3|1047.5|1049.3|1047|1
1652934120000|2022-05-19 04:22:00||1046.8||1047||1047||1046.8|0
1652934130000|2022-05-19 04:22:10||1046.8||1046.8||1046.8||1046.8|0
1652934150000|2022-05-19 04:22:30||1047||1047||1047||1047|0
1652934190000|2022-05-19 04:23:10|1049.5||1049.5||1049.5||1049.5||0
1652934280000|2022-05-19 04:24:40|1049.3||1049||1049.3||1049||0
1652934300000|2022-05-19 04:25:00|1049.3||1049.3||1049.3||1049.3||0
1652934340000|2022-05-19 04:25:40|1049.5||1049.3||1049.5||1049.3||0
1652934370000|2022-05-19 04:26:10|1049.5|1047.3|1049.5|1047.3|1049.8|1047.3|1049.5|1047.3|0
1652934400000|2022-05-19 04:26:40|1049.3|1046.5|1049.3|1046.8|1049.3|1046.8|1049.3|1046.5|1
1652934420000|2022-05-19 04:27:00|1049|1046.5|1049|1046.3|1049|1046.5|1049|1046|10
1652934460000|2022-05-19 04:27:40||1046.5||1046.5||1046.5||1046.5|0
1652934480000|2022-05-19 04:28:00||1046.3||1046.3||1046.3||1046.3|0
1652934520000|2022-05-19 04:28:40||1046.5||1046.3||1046.5||1046.3|0
1652934530000|2022-05-19 04:28:50||1046.5||1046.3||1046.5||1046.3|0
1652934540000|2022-05-19 04:29:00||1046.5||1046.3||1046.5||1046.3|0
1652934550000|2022-05-19 04:29:10||1046||1045.8||1046||1045.5|0
1652934560000|2022-05-19 04:29:20||1046||1046||1046||1046|0
1652934570000|2022-05-19 04:29:30||1045.8||1045.8||1046||1045.8|0
1652934580000|2022-05-19 04:29:40||1046||1045.8||1046||1045.8|0
1652934600000|2022-05-19 04:30:00||1046||1046||1046||1046|0
1652934610000|2022-05-19 04:30:10||1045.8||1045.8||1045.8||1045.8|0
1652934620000|2022-05-19 04:30:20|1048|1045.3|1048.3|1045.8|1048.3|1045.8|1048|1045.3|1
1652934630000|2022-05-19 04:30:30||1045.5||1045.8||1045.8||1045.5|0
1652934650000|2022-05-19 04:30:50|1047.3|1046.8|1047.3|1045.3|1047.8|1046.8|1047.3|1045|5
1652934660000|2022-05-19 04:31:00||1045||1045.5||1045.5||1045|0
1652934670000|2022-05-19 04:31:10|1047|1045.3|1047|1045|1047|1045.3|1047|1045|0
1652934680000|2022-05-19 04:31:20|1046.8|1045.3|1047|1045|1047|1045.3|1046.8|1044.8|1
1652934690000|2022-05-19 04:31:30||1044.8||1045||1045||1044.8|0
1652934700000|2022-05-19 04:31:40||1045.3||1045.3||1045.3||1045.3|0
1652934720000|2022-05-19 04:32:00|1047.5|1045.5|1047.5|1045.5|1047.5|1045.5|1047.5|1045.5|0
1652934730000|2022-05-19 04:32:10|1047.8|1045.8|1047.5|1045.8|1047.8|1045.8|1047.5|1045.8|0
1652934750000|2022-05-19 04:32:30|1047.8||1047.5||1047.8||1047.5||0
1652934780000|2022-05-19 04:33:00|1047.3||1047.3||1047.3||1047.3||6
1652934800000|2022-05-19 04:33:20|1047.5||1047.5||1047.5||1047.5||0
1652934850000|2022-05-19 04:34:10|1048|1046|1047.8|1045.8|1048|1046|1047.8|1045.8|0
1652934860000|2022-05-19 04:34:20||1046||1045.8||1046||1045.8|0
1652934870000|2022-05-19 04:34:30|1048|1046|1048|1046|1048|1046|1048|1046|0
1652934880000|2022-05-19 04:34:40|1048.3|1046.8|1048.3|1046.3|1048.3|1046.8|1048.3|1046.3|2
1652934890000|2022-05-19 04:34:50||1046.5||1046.5||1046.5||1046.5|0
1652934910000|2022-05-19 04:35:10|1049||1049||1049||1049||1
1652934940000|2022-05-19 04:35:40|1048.8|1047.3|1048.8|1046.5|1048.8|1047.3|1048.8|1046.5|0
1652934950000|2022-05-19 04:35:50|1049|1047.3|1049|1047.3|1049.3|1047.3|1049|1047.3|0
1652934960000|2022-05-19 04:36:00|1049.3||1049||1049.3||1049||0
1652934970000|2022-05-19 04:36:10|1049.5|1047.5|1049|1047.3|1049.5|1047.5|1049|1047.3|0
1652934980000|2022-05-19 04:36:20|1049.5||1049||1049.5||1049||0
1652935010000|2022-05-19 04:36:50|1049.3|1047.5|1049|1047.3|1049.3|1047.5|1048.8|1047.3|0
1652935020000|2022-05-19 04:37:00|1049.5|1047.5|1049.5|1047.8|1049.5|1047.8|1049.5|1047.5|1
1652935030000|2022-05-19 04:37:10|1049.3|1047.3|1049|1047.3|1049.3|1047.3|1048.8|1047.3|0
1652935040000|2022-05-19 04:37:20|1048.8|1046|1048.8|1046.3|1049|1046.3|1048.8|1046|2
1652935070000|2022-05-19 04:37:50|1048.5||1048.8||1048.8||1048.5||2
1652935080000|2022-05-19 04:38:00|1049||1049||1049||1049||0
1652935090000|2022-05-19 04:38:10|1048.8||1048.8||1048.8||1048.8||0
1652935110000|2022-05-19 04:38:30|1049||1049||1049||1049||0
1652935120000|2022-05-19 04:38:40|1048.8||1049||1049||1048.8||0
1652935130000|2022-05-19 04:38:50|1048.8||1048.8||1049||1048.8||0
1652935140000|2022-05-19 04:39:00||1046||1046||1046||1045.8|0
1652935150000|2022-05-19 04:39:10||1046.3||1046.3||1046.3||1046.3|0
1652935160000|2022-05-19 04:39:20|1049|1046|1048.8|1046.3|1049|1046.3|1048.8|1046|0
1652935170000|2022-05-19 04:39:30|1048.5|1046|1048.8|1046|1048.8|1046.3|1048.5|1046|0
1652935180000|2022-05-19 04:39:40|1048.5||1049||1049||1048.5||0
1652935190000|2022-05-19 04:39:50||1046.3||1046.3||1046.3||1046.3|0
1652935250000|2022-05-19 04:40:50|1049.3||1049.5||1049.5||1049.3||0
1652935260000|2022-05-19 04:41:00|1049.3||1049.3||1049.3||1049.3||0
1652935290000|2022-05-19 04:41:30|1049.5|1046.5|1049.5|1046.5|1049.8|1046.5|1049.5|1046.5|1
1652935300000|2022-05-19 04:41:40|1049.8||1049.5||1049.8||1049.5||1
1652935310000|2022-05-19 04:41:50|1049.3||1049.5||1049.5||1049.3||0
1652935320000|2022-05-19 04:42:00|1049.8||1049.5||1049.8||1049.5||0
1652935330000|2022-05-19 04:42:10|1049.3|1046.3|1049.5|1046.5|1049.5|1046.5|1049.3|1046.3|0
1652935350000|2022-05-19 04:42:30|1049.3||1049.5||1049.5||1049.3||0
1652935360000|2022-05-19 04:42:40|1049.3|1046.3|1049.3|1046.3|1049.3|1046.5|1049.3|1046.3|0
1652935370000|2022-05-19 04:42:50||1046.5||1046.5||1046.5||1046.5|0
1652935380000|2022-05-19 04:43:00|1049.5||1049.5||1049.5||1049.5||0
1652935390000|2022-05-19 04:43:10|1049.8||1049.8||1049.8||1049.5||0
1652935400000|2022-05-19 04:43:20|1049.5||1049.5||1049.8||1049.5||0
1652935410000|2022-05-19 04:43:30||1046.3||1046.3||1046.3||1046.3|0
1652935430000|2022-05-19 04:43:50|1049.8|1046.8|1049.5|1046.8|1049.8|1046.8|1049.5|1046.8|1
1652935440000|2022-05-19 04:44:00|1049.8|1046.5|1049.8|1046.5|1049.8|1046.5|1049.8|1046.5|0
1652935450000|2022-05-19 04:44:10|1049.5||1049.8||1049.8||1049.5||0
1652935470000|2022-05-19 04:44:30|1049.5||1049.5||1049.8||1049.5||0
1652935480000|2022-05-19 04:44:40|1049.8||1049.8||1049.8||1049.8||0
1652935490000|2022-05-19 04:44:50|1049.5||1049.5||1049.8||1049.5||0
1652935500000|2022-05-19 04:45:00|1049.8||1049.8||1049.8||1049.8||0
1652935510000|2022-05-19 04:45:10|1049.5||1049.5||1049.5||1049.5||0
1652935520000|2022-05-19 04:45:20|1049.8||1049.5||1049.8||1049.5||0
1652935540000|2022-05-19 04:45:40|1049.8||1049.8||1049.8||1049.5||0
1652935550000|2022-05-19 04:45:50|1049.5||1049.5||1049.8||1049.5||0
1652935570000|2022-05-19 04:46:10|1049.8||1049.5||1049.8||1049.5||0
1652935580000|2022-05-19 04:46:20|1049.8||1049.5||1049.8||1049.5||0
1652935590000|2022-05-19 04:46:30|1049.8|1046.3|1049.5|1046.3|1049.8|1046.3|1049.5|1046|0
1652935600000|2022-05-19 04:46:40|1049.8||1049.5||1049.8||1049.5||0
1652935610000|2022-05-19 04:46:50||1046.5||1046.5||1046.5||1046.5|0
1652935650000|2022-05-19 04:47:30|1049.3||1049.5||1049.5||1049.3||0
1652935660000|2022-05-19 04:47:40|1049.3||1049.3||1049.3||1049.3||0
1652935680000|2022-05-19 04:48:00|1049.5||1049.5||1049.5||1049.5||0
1652935690000|2022-05-19 04:48:10|1049.3||1049.3||1049.3||1049.3||0
1652935710000|2022-05-19 04:48:30|1049.5||1049.5||1049.5||1049.5||0
1652935720000|2022-05-19 04:48:40|1049.8||1049.8||1049.8||1049.5||0
1652935730000|2022-05-19 04:48:50|1049.5||1049.5||1049.5||1049.5||0
1652935740000|2022-05-19 04:49:00|1049.8||1049.8||1049.8||1049.8||0
1652936160000|2022-05-19 04:56:00|1049.5||1049.8||1049.8||1049.5||0
1652936270000|2022-05-19 04:57:50|1049.5||1049.5||1049.5||1049.5||0
1652936280000|2022-05-19 04:58:00|1049.8||1049.8||1049.8||1049.5||0
1652936510000|2022-05-19 05:01:50||1047.5||1047.5||1047.5||1047.5|0
1652936550000|2022-05-19 05:02:30|1049.5|1046.3|1049.5|1046.3|1049.5|1046.3|1049.5|1046.3|1
1652936560000|2022-05-19 05:02:40||1046.5||1046.5||1046.5||1046.5|0
1652936590000|2022-05-19 05:03:10|1049.8||1049.5||1049.8||1049.5||0
1652936600000|2022-05-19 05:03:20|1049.8||1049.5||1049.8||1049.5||0
1652936610000|2022-05-19 05:03:30|||||||||1
1652936630000|2022-05-19 05:03:50|1049.3|1046.3|1049.5|1046.5|1049.5|1046.5|1049.3|1046.3|0
1652936650000|2022-05-19 05:04:10||1046.3||1046.3||1046.3||1046.3|0
1652936660000|2022-05-19 05:04:20|1049.3|1046|1049.3|1046|1049.3|1046.3|1049.3|1046|0
1652936670000|2022-05-19 05:04:30|1049|1046.3|1048.8|1046|1049|1046.3|1048.8|1046|0
1652936680000|2022-05-19 05:04:40|1048.5||1048.8||1048.8||1048.5||0
1652936700000|2022-05-19 05:05:00|1048.5|1046.3|1049.3|1046.3|1049.3|1046.3|1048.5|1046.3|0
1652936720000|2022-05-19 05:05:20||1046.5||1046.5||1046.5||1046.5|0
1652936730000|2022-05-19 05:05:30|1049.5||1049.5||1049.5||1049.5||0
1652936740000|2022-05-19 05:05:40|1049.3||1049.3||1049.3||1049.3||0
1652936770000|2022-05-19 05:06:10|1050|1046.8|1049.5|1046.5|1050|1046.8|1049.5|1046.5|8
1652936780000|2022-05-19 05:06:20|1049.8||1049.8||1049.8||1049.8||0
1652936790000|2022-05-19 05:06:30|1049.5||1049.8||1049.8||1049.5||0
1652936820000|2022-05-19 05:07:00|1050|1047.3|1050|1047.5|1050|1047.5|1050|1047.3|0
1652936830000|2022-05-19 05:07:10|1050.3|1047|1050|1047|1050.3|1047|1050|1047|0
1652936850000|2022-05-19 05:07:30||1047.3||1047.3||1047.3||1047.3|0
1652936860000|2022-05-19 05:07:40||1047||1047||1047||1047|1
1652936880000|2022-05-19 05:08:00||1046.8||1046.8||1046.8||1046.8|0
1652936900000|2022-05-19 05:08:20|1049.8|1046.5|1049.8|1046.5|1049.8|1046.8|1049.8|1046.5|0
1652936910000|2022-05-19 05:08:30|1049.5|1046.3|1049.3|1046.3|1049.5|1046.3|1049.3|1046.3|0
1652936920000|2022-05-19 05:08:40|1049||1049||1049||1049||0
1652936930000|2022-05-19 05:08:50|1048.8||1048.8||1048.8||1048.8||0
1652936940000|2022-05-19 05:09:00|1049|1046.5|1049|1046.3|1049|1046.5|1049|1046.3|0
1652936950000|2022-05-19 05:09:10||1046.5||1046.5||1046.5||1046.3|0
1652936970000|2022-05-19 05:09:30|1048.8|1046.3|1048.8|1046.3|1049|1046.3|1048.8|1046.3|0
1652936980000|2022-05-19 05:09:40|1049|1046.5|1048.8|1046.5|1049|1046.5|1048.8|1046.5|0
1652936990000|2022-05-19 05:09:50||1046.3||1046.3||1046.3||1046.3|0
1652937000000|2022-05-19 05:10:00|1049|1046.5|1048.8|1046.3|1049|1046.5|1048.8|1046.3|0
1652937010000|2022-05-19 05:10:10|1049|1046.5|1048.8|1046.5|1049|1046.5|1048.8|1046.3|0
1652937030000|2022-05-19 05:10:30||1046.3||1046.3||1046.3||1046.3|0
1652937050000|2022-05-19 05:10:50|1048.5||1048.8||1048.8||1048.5||0
1652937060000|2022-05-19 05:11:00|1049|1046.5|1048.8|1046.5|1049|1046.5|1048.8|1046.5|0
1652937070000|2022-05-19 05:11:10||1046.3||1046.3||1046.3||1046.3|0
1652937080000|2022-05-19 05:11:20|1048.5|1046.5|1048.5|1046.3|1048.8|1046.5|1048.5|1046.3|0
1652937090000|2022-05-19 05:11:30|1048.8||1048.8||1048.8||1048.5||0
1652937130000|2022-05-19 05:12:10|1048.5|1046.5|1048.5|1046.3|1048.5|1046.5|1048.5|1046.3|0
1652937140000|2022-05-19 05:12:20|1048.8||1048.5||1048.8||1048.5||0
1652937170000|2022-05-19 05:12:50|1048.8|1046.5|1048.5|1046.5|1048.8|1046.5|1048.5|1046.3|0
1652937180000|2022-05-19 05:13:00|1048.8|1046.3|1048.8|1046.3|1048.8|1046.3|1048.5|1046.3|0
1652937190000|2022-05-19 05:13:10||1046.5||1046.5||1046.5||1046.5|0
1652937200000|2022-05-19 05:13:20|1048.5||1048.5||1048.5||1048.5||0
1652937210000|2022-05-19 05:13:30|1048.8||1048.8||1048.8||1048.5||0
1652937220000|2022-05-19 05:13:40|1048.5|1046.3|1048.5|1046.3|1048.5|1046.3|1048.5|1046.3|0
1652937260000|2022-05-19 05:14:20|1048.3||1048.3||1048.3||1048.3||0
1652937280000|2022-05-19 05:14:40|1048|1046|1047.8|1046|1048|1046|1047.8|1046|1
1652937310000|2022-05-19 05:15:10|1048||1048||1048||1048||0
1652937320000|2022-05-19 05:15:20|1047.8|1045|1047.3|1045.3|1047.8|1045.3|1047.3|1045|1
1652937330000|2022-05-19 05:15:30|1047.5||1047||1047.5||1047||0
1652937350000|2022-05-19 05:15:50|1047.3||1047||1047.3||1047||0
1652937390000|2022-05-19 05:16:30|1046.5|1044.5|1046.5|1044.5|1046.5|1044.5|1046.5|1044.5|1
1652937430000|2022-05-19 05:17:10|1047|1044.3|1047|1044|1047|1044.3|1047|1044|0
1652937470000|2022-05-19 05:17:50||1043.8||1044||1044||1043.8|0
1652937480000|2022-05-19 05:18:00||1043.8||1043.8||1043.8||1043.8|0
1652937490000|2022-05-19 05:18:10|1046.8|1043.5|1046.8|1043.5|1046.8|1043.8|1046.8|1043.5|0
1652937520000|2022-05-19 05:18:40|1047|1043.8|1046.8|1043.5|1047|1043.8|1046.8|1043.5|0
1652937540000|2022-05-19 05:19:00|1047|1043.8|1046.8|1043.8|1047|1043.8|1046.8|1043.5|0
1652937550000|2022-05-19 05:19:10|1047|1043.5|1046.8|1043.8|1047|1043.8|1046.8|1043.5|0
1652937560000|2022-05-19 05:19:20||1043.5||1043.5||1043.5||1043.5|0
1652937580000|2022-05-19 05:19:40||1043.8||1043.5||1043.8||1043.5|0
1652937590000|2022-05-19 05:19:50||1043.8||1043.5||1043.8||1043.5|0
1652937600000|2022-05-19 05:20:00||1043.8||1043.5||1043.8||1043.5|0
1652937610000|2022-05-19 05:20:10|1046.5|1043.8|1047|1044|1047|1044|1046.5|1043.8|2
1652937620000|2022-05-19 05:20:20|1047.3|1044.3|1047|1044.3|1047.3|1044.3|1047|1044.3|0
1652937650000|2022-05-19 05:20:50||1044||1044.3||1044.3||1044|0
1652937660000|2022-05-19 05:21:00|1047.5|1044.5|1047.5|1044.5|1047.5|1044.5|1047.5|1044.5|0
1652937670000|2022-05-19 05:21:10||1044.8||1044.8||1044.8||1044.8|0
1652937690000|2022-05-19 05:21:30|1048|1045|1048|1045.3|1048|1045.3|1048|1045|0
1652937730000|2022-05-19 05:22:10||1044.8||1044.8||1044.8||1044.8|0
1652937740000|2022-05-19 05:22:20||1045.5||1045.5||1045.5||1045.5|0
1652937750000|2022-05-19 05:22:30|1048.3||1048||1048.3||1048||0
1652937770000|2022-05-19 05:22:50|1048.3||1048||1048.3||1048||0
1652937800000|2022-05-19 05:23:20|1048.3||1048.3||1048.3||1048.3||0
1652937810000|2022-05-19 05:23:30|1048||1048.3||1048.3||1048||0
1652937820000|2022-05-19 05:23:40|1048||1048||1048||1048||0
1652937840000|2022-05-19 05:24:00|1047.8|1045.3|1047.8|1045.5|1047.8|1045.5|1047.8|1045.3|0
1652937850000|2022-05-19 05:24:10|1047.5|1045.3|1047.5|1045.3|1047.5|1045.5|1047.5|1045.3|0
1652937870000|2022-05-19 05:24:30|1047.3||1047.3||1047.3||1047.3||0
1652937900000|2022-05-19 05:25:00|1047|1044|1046.5|1044|1047|1044|1046.5|1044|0
1652937910000|2022-05-19 05:25:10|1046.8|1044.3|1046.5|1044.3|1046.8|1044.3|1046.5|1044|0
1652937930000|2022-05-19 05:25:30||1044||1044.3||1044.3||1044|0
1652937940000|2022-05-19 05:25:40|1046.8||1046.8||1046.8||1046.8||0
1652937950000|2022-05-19 05:25:50|1047.3||1047.5||1047.5||1047.3||0
1652937960000|2022-05-19 05:26:00|1047.3||1047.3||1047.3||1047.3||0
1652937970000|2022-05-19 05:26:10|1047.5||1047.5||1047.5||1047.3||0
1652937980000|2022-05-19 05:26:20||1044.5||1044.5||1044.5||1044.5|0
1652938010000|2022-05-19 05:26:50|1047.8|1044.8|1047.5|1045|1047.8|1045|1047.5|1044.8|0
1652938020000|2022-05-19 05:27:00|1047.8|1045.3|1047.8|1045.3|1047.8|1045.3|1047.8|1045.3|0
1652938040000|2022-05-19 05:27:20|1047.5|1045|1047.5|1045|1047.8|1045.3|1047.5|1045|0
1652938050000|2022-05-19 05:27:30|1047.8|1045.3|1047.8|1045.3|1047.8|1045.3|1047.5|1045.3|0
1652938060000|2022-05-19 05:27:40|1047.5||1047.8||1047.8||1047.5||0
1652938070000|2022-05-19 05:27:50|1047.5|1045|1047.5|1045.3|1047.5|1045.3|1047.5|1045|0
1652938080000|2022-05-19 05:28:00|1047.8||1047.8||1047.8||1047.8||0
1652938120000|2022-05-19 05:28:40|1048|1045.5|1048|1045.8|1048|1045.8|1048|1045.5|0
1652938140000|2022-05-19 05:29:00|1048.3||1048.3||1048.3||1048.3||0
1652938150000|2022-05-19 05:29:10|1048||1048||1048||1048||0
1652938160000|2022-05-19 05:29:20||1045.5||1045.8||1045.8||1045.5|0
1652938180000|2022-05-19 05:29:40|1048.3|1045.5|1048|1045.5|1048.3|1045.5|1048|1045.5|0
1652938190000|2022-05-19 05:29:50|1047.8||1047.8||1047.8||1047.8||0
1652938200000|2022-05-19 05:30:00|1048|1045.8|1049.5|1047.3|1049.5|1047.3|1048|1045.8|0
1652938210000|2022-05-19 05:30:10|1049.3|1046.5|1048.8|1046.8|1049.3|1046.8|1048.8|1046.3|0
1652938220000|2022-05-19 05:30:20|1049|1045.5|1049|1045.5|1049|1045.5|1048.8|1045.5|2
1652938230000|2022-05-19 05:30:30|1048.5|1045.8|1048.8|1045.8|1049|1045.8|1048.5|1045.8|0
1652938240000|2022-05-19 05:30:40|1049|1046|1048.8|1046|1049|1046|1048.8|1046|0
1652938250000|2022-05-19 05:30:50|1049||1049||1049||1049||0
1652938260000|2022-05-19 05:31:00|1049.3|1046.3|1049.3|1046.3|1049.5|1046.3|1049.3|1046.3|0
1652938270000|2022-05-19 05:31:10|1049.5|1046.5|1049.3|1046.5|1049.5|1046.5|1049.3|1046.5|0
1652938280000|2022-05-19 05:31:20|1049.5||1049.3||1049.5||1049.3||0
1652938290000|2022-05-19 05:31:30|1049.5||1049.5||1049.5||1049.5||0
1652938310000|2022-05-19 05:31:50|1049.3|1046.3|1049.3|1046.5|1049.5|1046.5|1049.3|1046.3|0
1652938320000|2022-05-19 05:32:00|1049.5|1046.3|1049.3|1046.3|1049.5|1046.3|1049.3|1046.3|0
1652938330000|2022-05-19 05:32:10|1048.8|1046|1048.8|1045.8|1048.8|1046.3|1048.8|1045.5|0
1652938340000|2022-05-19 05:32:20|1048.3|1045.5|1048|1044.5|1048.5|1045.5|1048|1044.5|0
1652938360000|2022-05-19 05:32:40|1048.3|1044.8|1048|1044.8|1048.3|1044.8|1048|1044.8|0
1652938370000|2022-05-19 05:32:50|1048.3||1048.3||1048.3||1048.3||0
1652938380000|2022-05-19 05:33:00|1048|1044.5|1048|1044.5|1048|1044.5|1048|1044.5|0
1652938390000|2022-05-19 05:33:10|1048.3||1048||1048.3||1048||0
1652938400000|2022-05-19 05:33:20|1048.3||1048||1048.3||1048||0
1652938420000|2022-05-19 05:33:40|1047.8||1047.8||1047.8||1047.8||0
1652938440000|2022-05-19 05:34:00|1048||1048||1048||1047.8||0
1652938450000|2022-05-19 05:34:10|1047.8||1047.8||1048||1047.8||0
1652938480000|2022-05-19 05:34:40|1047.5||1047.5||1047.5||1047.5||0
1652938490000|2022-05-19 05:34:50|1047|1044.3|1046.5|1043.5|1047|1044.3|1046.5|1043.3|0
1652938500000|2022-05-19 05:35:00|1046.3|1044|1046.3|1043.5|1046.3|1044.5|1046.3|1043.5|0
1652938510000|2022-05-19 05:35:10|1046|1043.3|1045.8|1042.8|1046|1043.3|1045.5|1042.8|0
1652938520000|2022-05-19 05:35:20|1045.5||1045.5||1045.8||1045.5||0
1652938530000|2022-05-19 05:35:30|1045.8|1043.8|1045.8|1043.8|1045.8|1043.8|1045.5|1043.8|0
1652938540000|2022-05-19 05:35:40|1045.5||1045.8||1045.8||1045.5||0
1652938550000|2022-05-19 05:35:50|1045.5|1043.5|1045.5|1042.8|1045.8|1043.5|1045.5|1042.8|0
1652938560000|2022-05-19 05:36:00|1045.3||1045.3||1045.5||1045.3||0
1652938570000|2022-05-19 05:36:10|1045.5||1045.3||1045.5||1045.3||0
1652938580000|2022-05-19 05:36:20|1045|1042.3|1045|1042.3|1045|1042.3|1045|1042.3|0
1652938590000|2022-05-19 05:36:30||1042||1042||1042||1042|0
1652938600000|2022-05-19 05:36:40|1044.8||1044.5||1045||1044.5||0
1652938620000|2022-05-19 05:37:00|1044.8|1042.3|1045|1042.3|1045|1042.3|1044.5|1042.3|0
1652938640000|2022-05-19 05:37:20|1044.8||1045||1045||1044.8||0
1652938660000|2022-05-19 05:37:40|1044.8|1042.5|1045.5|1042.8|1045.5|1042.8|1044.8|1042.5|0
1652938670000|2022-05-19 05:37:50|1045.3|1042.3|1045.5|1042.8|1045.5|1042.8|1045.3|1042.3|0
1652938680000|2022-05-19 05:38:00|1045.3|1042.3|1045.3|1042.5|1045.3|1042.5|1045.3|1042.3|0
1652938690000|2022-05-19 05:38:10|1045|1042.3|1045.3|1042.3|1045.3|1042.5|1045|1042.3|0
1652938710000|2022-05-19 05:38:30|1045||1045.3||1045.3||1045||0
1652938730000|2022-05-19 05:38:50||1042.5||1042.3||1042.5||1042.3|0
1652938740000|2022-05-19 05:39:00|1045||1045||1045.3||1045||0
1652938750000|2022-05-19 05:39:10|1044.8||1044.8||1044.8||1044.8||0
1652938800000|2022-05-19 05:40:00|1045|1042.5|1045|1043|1045|1043|1045|1042.5|0
1652938820000|2022-05-19 05:40:20|1045.3|1043.3|1045.3|1043.3|1045.3|1043.3|1045.3|1043.3|0
1652938830000|2022-05-19 05:40:30|1045|1043.5|1045|1042.3|1045.3|1043.5|1045|1042.3|0
1652938840000|2022-05-19 05:40:40||1042.5||1042.8||1042.8||1042.5|0
1652938850000|2022-05-19 05:40:50||1043||1043||1043||1043|0
1652938860000|2022-05-19 05:41:00|1045.3||1045.3||1045.3||1045.3||0
1652938870000|2022-05-19 05:41:10||1043.3||1043.3||1043.3||1043.3|0
1652938880000|2022-05-19 05:41:20|1045.5|1043.5|1044.3|1042.3|1045.5|1043.8|1044.3|1042.3|0
1652938890000|2022-05-19 05:41:30|1044.5||1044.5||1044.8||1044.5||1
1652938900000|2022-05-19 05:41:40|1044.3|1042|1044.3|1042|1044.5|1042|1044.3|1042|0
1652938910000|2022-05-19 05:41:50|1044||1044||1044.3||1044||0
1652938920000|2022-05-19 05:42:00|1044.3||1045||1045||1044.3||0
1652938930000|2022-05-19 05:42:10|1045.3||1045||1045.3||1045||0
1652938940000|2022-05-19 05:42:20|1044.8||1044.8||1044.8||1044.8||0
1652938950000|2022-05-19 05:42:30|1045||1045.3||1045.3||1044.8||0
1652938960000|2022-05-19 05:42:40|1045.5|1042.3|1046|1042.8|1046|1042.8|1045.3|1042.3|0
1652938970000|2022-05-19 05:42:50|1045.8||1045.8||1045.8||1045.8||0
1652938980000|2022-05-19 05:43:00|1045.5||1045.5||1045.5||1045.5||0
1652939010000|2022-05-19 05:43:30|1046|1043|1046.3|1043|1046.3|1043|1046|1043|0
1652939020000|2022-05-19 05:43:40|1046||1046.3||1046.3||1046||0
1652939050000|2022-05-19 05:44:10|1046||1046.3||1046.3||1046||0
1652939060000|2022-05-19 05:44:20|1046||1046.3||1046.3||1046||0
1652939080000|2022-05-19 05:44:40|1046||1046.3||1046.3||1046||0
1652939090000|2022-05-19 05:44:50|1046||1046||1046||1046||0
1652939100000|2022-05-19 05:45:00|1046.3|1043.3|1046|1043.8|1046.3|1043.8|1046|1043.3|0
1652939110000|2022-05-19 05:45:10|1046.3|1044.3|1047|1044.5|1047|1044.5|1046|1044.3|1
1652939140000|2022-05-19 05:45:40|1047.5|1044.8|1047.3|1045|1047.5|1045|1047.3|1044.8|0
1652939170000|2022-05-19 05:46:10|1047||1047||1047.3||1047||0
1652939230000|2022-05-19 05:47:10|1047.3||1047.3||1047.5||1047.3||0
1652939240000|2022-05-19 05:47:20|1047.5||1047.5||1047.5||1047.3||0
1652939250000|2022-05-19 05:47:30|1047.3||1047.3||1047.5||1047.3||0
1652939300000|2022-05-19 05:48:20|1047||1047||1047||1047||0
1652939320000|2022-05-19 05:48:40|1046.8||1046.8||1046.8||1046.8||0
1652939340000|2022-05-19 05:49:00|1046.3|1043.5|1045.8|1042.8|1046.3|1043.5|1045.8|1042.8|2
1652939370000|2022-05-19 05:49:30|1046|1043.5|1046.3|1043.5|1046.3|1043.5|1046|1043.5|0
1652939380000|2022-05-19 05:49:40|1046|1043.3|1046.5|1044.3|1046.8|1044.3|1046|1043.3|0
1652939390000|2022-05-19 05:49:50||1044||1044||1044.3||1044|0
1652939400000|2022-05-19 05:50:00|1047.5|1044.3|1048|1045.5|1048|1045.5|1047.3|1044.3|1
1652939420000|2022-05-19 05:50:20|1048.5|1045.3|1048|1045.3|1048.5|1045.3|1048|1045.3|0
1652939430000|2022-05-19 05:50:30|1048.3|1045|1048|1045|1048.3|1045|1048|1045|0
1652939440000|2022-05-19 05:50:40||1044.8||1045||1045||1044.8|0
1652939450000|2022-05-19 05:50:50|1048.3|1045.3|1048|1045.3|1048.5|1045.3|1047.8|1045|0
1652939460000|2022-05-19 05:51:00|1047.8|1045.5|1048|1045.5|1048|1045.8|1047.8|1045.3|0
1652939470000|2022-05-19 05:51:10|1047.8||1048||1048||1047.8||0
1652939480000|2022-05-19 05:51:20|1047.8||1048||1048||1047.8||0
1652939490000|2022-05-19 05:51:30|1047.8||1047.8||1047.8||1047.8||0
1652939540000|2022-05-19 05:52:20|1047.5|1044.5|1047|1044|1047.5|1044.5|1047|1043.8|1
1652939550000|2022-05-19 05:52:30|1046.8|1043.8|1046.3|1043.5|1046.8|1044|1046.3|1043.5|0
1652939570000|2022-05-19 05:52:50|1046.8||1046.8||1046.8||1046.8||0
1652939610000|2022-05-19 05:53:30|1047|1043.8|1047|1044|1047|1044|1047|1043.8|0
1652939620000|2022-05-19 05:53:40||1043.8||1044||1044||1043.8|0
1652939630000|2022-05-19 05:53:50||1043.8||1044||1044||1043.8|0
1652939640000|2022-05-19 05:54:00|1047.3|1044.3|1047|1044|1047.3|1044.3|1046.8|1044|2
1652939650000|2022-05-19 05:54:10|1047.3|1044.3|1047|1044.3|1047.3|1044.3|1047|1044.3|0
1652939660000|2022-05-19 05:54:20|1047.3|1044.5|1047.8|1044.8|1047.8|1044.8|1047.3|1044.5|0
1652939700000|2022-05-19 05:55:00||1044.5||1044.8||1044.8||1044.5|0
1652939710000|2022-05-19 05:55:10|1048.3||1048.3||1048.3||1048.3||3
1652939720000|2022-05-19 05:55:20||1045.3||1046.3||1046.3||1045.3|0
1652939730000|2022-05-19 05:55:30|1048.8|1046|1048.8|1046.3|1048.8|1046.5|1048.8|1046|0
1652939740000|2022-05-19 05:55:40|1049|1046.5|1048.8|1046.3|1049|1046.5|1048.8|1046.3|0
1652939750000|2022-05-19 05:55:50|1049|1046|1048.8|1046.3|1049|1046.3|1048.8|1046|0
1652939760000|2022-05-19 05:56:00|1048.5|1046|1048.5|1046|1048.5|1046|1048.5|1046|0
1652939770000|2022-05-19 05:56:10||1046.3||1046||1046.3||1045.8|0
1652939800000|2022-05-19 05:56:40||1045.8||1045.8||1046||1045.8|0
1652939810000|2022-05-19 05:56:50||1046||1045.8||1046||1045.8|0
1652939830000|2022-05-19 05:57:10|1048.3|1045.5|1048.3|1045.5|1048.3|1045.5|1048.3|1045.5|0
1652939840000|2022-05-19 05:57:20|1048|1045.3|1048|1045.3|1048|1045.3|1048|1045|0
1652939850000|2022-05-19 05:57:30||1045.5||1045.5||1045.5||1045.5|0
1652939870000|2022-05-19 05:57:50|1048.3||1048.3||1048.3||1048.3||0
1652939880000|2022-05-19 05:58:00|||||||||1
1652939890000|2022-05-19 05:58:10|1047.8|1044.3|1047|1044.3|1047.8|1044.3|1047|1044.3|8
1652939900000|2022-05-19 05:58:20|1046.8|1044|1046.8|1044.3|1046.8|1044.3|1046.5|1043.5|0
1652939910000|2022-05-19 05:58:30||1044||1044||1044.3||1044|1
1652939930000|2022-05-19 05:58:50|1047|1044.3|1046.8|1044.3|1047|1044.3|1046.8|1044.3|1
1652939940000|2022-05-19 05:59:00|1046.5|1044|1046.5|1044.3|1046.5|1044.3|1046.5|1044|2
1652939950000|2022-05-19 05:59:10|1046.3|1044|1046.3|1044|1046.3|1044|1046|1043.5|1
1652939970000|2022-05-19 05:59:30|1047|1044.3|1047|1044.5|1047|1044.5|1046.8|1044.3|0
1652939990000|2022-05-19 05:59:50|1046.8||1046.8||1046.8||1046.8||2
1652940000000|2022-05-19 06:00:00|1046.5|1044.3|1046.3|1044|1046.5|1044.5|1046.3|1044|2
1652940010000|2022-05-19 06:00:10|1046.8|1044.5|1047.3|1044.8|1047.5|1045.5|1046.8|1044.5|8
1652940020000|2022-05-19 06:00:20|1047||1047||1047||1047||0
1652940030000|2022-05-19 06:00:30|1046.8|1044.5|1046.5|1044.3|1046.8|1044.8|1046.5|1043.8|0
1652940040000|2022-05-19 06:00:40||1044||1044||1044.5||1043.8|0
1652940050000|2022-05-19 06:00:50|1046.3|1044.3|1046.3|1044.3|1046.3|1044.5|1046.3|1044|2
1652940060000|2022-05-19 06:01:00|1046|1044.5|1046.3|1044.3|1046.3|1044.5|1046|1044|3
1652940070000|2022-05-19 06:01:10||1044||1044.3||1044.5||1044|0
1652940080000|2022-05-19 06:01:20|1046|1044.5|1046.8|1044.8|1046.8|1044.8|1046|1044.3|1
1652940090000|2022-05-19 06:01:30|1047|1044.5|1047|1045|1047|1045|1047|1044.5|0
1652940100000|2022-05-19 06:01:40|1046.8|1044.8|1046.8|1044.8|1047|1045|1046.8|1044.8|0
1652940110000|2022-05-19 06:01:50|1046.5|1045|1047|1045.3|1047|1045.3|1046.5|1045|4
1652940120000|2022-05-19 06:02:00|1046.8|1044.8|1047|1045|1047|1045|1046.8|1044.5|1
1652940130000|2022-05-19 06:02:10|1046.8|1044.8|1046.5|1044.5|1046.8|1044.8|1046.3|1044.3|2
1652940140000|2022-05-19 06:02:20|1046.8|1044.8|1047|1045|1047|1045|1046.8|1044.8|0
1652940150000|2022-05-19 06:02:30|1046.8|1044.8|1046.8|1044.8|1046.8|1044.8|1046.8|1044.8|0
1652940160000|2022-05-19 06:02:40|1047|1045|1047.3|1045.3|1047.5|1045.3|1047|1045|0
1652940170000|2022-05-19 06:02:50|1047.5|1045.5|1046.8|1045|1047.5|1045.5|1046.8|1045|2
1652940180000|2022-05-19 06:03:00|1046.5|1044.8|1046.8|1045|1046.8|1045|1046.5|1044.8|0
1652940190000|2022-05-19 06:03:10|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|0
1652940200000|2022-05-19 06:03:20||1045||1044.5||1045||1044.5|0
1652940210000|2022-05-19 06:03:30|1046.3|1044|1046|1044|1046.3|1044|1046|1044|1
1652940220000|2022-05-19 06:03:40||1044.3||1044.3||1044.5||1044.3|0
1652940230000|2022-05-19 06:03:50|1045.8|1044|1045.8|1044|1045.8|1044.3|1045.8|1044|3
1652940240000|2022-05-19 06:04:00|1045.3|1043.3|1045.3|1043.5|1045.3|1043.8|1045.3|1043.3|0
1652940250000|2022-05-19 06:04:10|1045|1043.3|1045|1043.3|1045|1043.3|1045|1043.3|0
1652940260000|2022-05-19 06:04:20|1044.8|1043|1044.5|1042.8|1044.8|1043|1044.5|1042.8|0
1652940270000|2022-05-19 06:04:30|1044|1042.3|1043.8|1042.3|1044|1042.3|1043.8|1042|0
1652940280000|2022-05-19 06:04:40|1044.5|1042.5|1044.8|1042.8|1044.8|1042.8|1044.5|1042.5|3
1652940290000|2022-05-19 06:04:50|1045|1043|1044.5|1042.8|1045|1043.3|1044.5|1042.8|1
1652940300000|2022-05-19 06:05:00|1044.3|1042.5|1044|1042.3|1044.3|1042.5|1044|1042.3|0
1652940310000|2022-05-19 06:05:10|1043.8|1042|1043.3|1041.8|1043.8|1042|1043.3|1041.8|0
1652940320000|2022-05-19 06:05:20|1044|1042|1044.5|1042.5|1044.5|1042.8|1044|1041.8|3
1652940330000|2022-05-19 06:05:30|1044.3|1042.3|1044.5|1042.5|1044.5|1042.5|1044.3|1042.3|0
1652940340000|2022-05-19 06:05:40||1042.8||1042.5||1042.8||1042.5|0
1652940350000|2022-05-19 06:05:50|1044|1042.3|1044|1042.3|1044.3|1042.3|1044|1042.3|0
1652940360000|2022-05-19 06:06:00|1043.8|1042|1042.8|1041.5|1043.8|1042.3|1042.8|1041.3|1
1652940370000|2022-05-19 06:06:10||1041.3||1041.3||1041.3||1041.3|0
1652940380000|2022-05-19 06:06:20||1041||1041||1041.3||1040.8|0
1652940390000|2022-05-19 06:06:30||1040.8||1040.8||1041||1040.8|0
1652940400000|2022-05-19 06:06:40|1042.5|1041|1042.5|1041|1042.5|1041|1042.5|1040.8|0
1652940410000|2022-05-19 06:06:50|1043|1040.8|1043|1041|1043|1041|1043|1040.8|2
1652940420000|2022-05-19 06:07:00|1042.8|1041.3|1043|1041.3|1043|1041.3|1042.8|1041|1
1652940430000|2022-05-19 06:07:10|1042.8|1040.8|1042.8|1041|1042.8|1041|1042.8|1040.8|0
1652940440000|2022-05-19 06:07:20|1042.5|1040.8|1042.8|1041.3|1042.8|1041.3|1042.5|1040.8|0
1652940450000|2022-05-19 06:07:30|1042.5|1041|1042.5|1040.5|1042.5|1041|1042.5|1040.5|0
1652940460000|2022-05-19 06:07:40|1042.8|1040.8|1042.3|1040.5|1042.8|1041|1042.3|1040.5|0
1652940470000|2022-05-19 06:07:50|1042|1040.8|1042.3|1040.8|1042.3|1040.8|1042|1040.5|0
1652940480000|2022-05-19 06:08:00|1042.8|1040.5|1042.8|1041|1042.8|1041.3|1042.5|1040.5|2
1652940490000|2022-05-19 06:08:10|1043|1041.3|1043|1041.3|1043|1041.3|1043|1041|1
1652940500000|2022-05-19 06:08:20||1041.5||1041.5||1041.5||1041.5|0
1652940510000|2022-05-19 06:08:30|1043.3|1041.8|1043.3|1041.8|1043.3|1042|1043.3|1041.8|0
1652940520000|2022-05-19 06:08:40|1043.5|1042|1043.5|1041.8|1043.5|1042|1043.5|1041.8|0
1652940540000|2022-05-19 06:09:00|1043.8|1042|1043.5|1041.8|1043.8|1042|1043.5|1041.8|2
1652940550000|2022-05-19 06:09:10|1043.8|1042|1043.8|1041.8|1043.8|1042.3|1043.5|1041.8|0
1652940560000|2022-05-19 06:09:20||1042||1042||1042.5||1042|0
1652940570000|2022-05-19 06:09:30||1042.3||1042.3||1042.5||1042|0
1652940580000|2022-05-19 06:09:40||1042.5||1042.3||1042.5||1042.3|1
1652940590000|2022-05-19 06:09:50|1044|1042.5|1044|1042.5|1044|1042.5|1044|1042.3|1
1652940600000|2022-05-19 06:10:00|1044.3|1042.3|1046|1043.8|1046.8|1045|1044.3|1042.3|6
1652940610000|2022-05-19 06:10:10||1044||1044.3||1044.3||1044|0
1652940620000|2022-05-19 06:10:20|1046.8|1044.8|1046.8|1044.8|1046.8|1044.8|1046.8|1044.8|2
1652940630000|2022-05-19 06:10:30|1046.5|1044.5|1047.8|1045.8|1047.8|1045.8|1046.5|1044.5|2
1652940640000|2022-05-19 06:10:40|1048|1046|1048|1046.3|1048.5|1046.8|1047.8|1046|0
1652940660000|2022-05-19 06:11:00|1047.3|1045.8|1048|1046|1048|1046|1047|1045.5|2
1652940670000|2022-05-19 06:11:10|1047.8|1045.5|1047.5|1045.5|1047.8|1045.5|1047.5|1045.5|1
1652940680000|2022-05-19 06:11:20|1047.8|1045.8|1048|1046.3|1048.3|1046.3|1047.8|1045.8|1
1652940690000|2022-05-19 06:11:30|1048.3|1046.5|1048.5|1046.8|1048.5|1046.8|1048.3|1046.5|0
1652940700000|2022-05-19 06:11:40|1048|1046.3|1048.8|1047|1048.8|1047|1048|1046.3|1
1652940710000|2022-05-19 06:11:50|1049|1047.3|1049|1047.3|1049.3|1047.5|1048.8|1047|0
1652940720000|2022-05-19 06:12:00|1049.3|1047.5|1049.8|1047.8|1049.8|1048|1049|1047|1
1652940730000|2022-05-19 06:12:10|1050|1048|1050.5|1048.8|1050.5|1049|1049.8|1047.8|4
1652940740000|2022-05-19 06:12:20||1048.5||1048.8||1048.8||1048.5|0
1652940750000|2022-05-19 06:12:30||1049||1048.8||1049||1048.8|0
1652940760000|2022-05-19 06:12:40||1049||1048.8||1049||1048.8|0
1652940770000|2022-05-19 06:12:50|1050|1049|1050|1048.3|1050|1049|1050|1048.3|5
1652940780000|2022-05-19 06:13:00|1050.3|1048|1050|1048.3|1050.3|1048.3|1050|1048|7
1652940790000|2022-05-19 06:13:10|1051|1049.3|1050.8|1049.3|1051|1049.3|1050.8|1049.3|17
1652940800000|2022-05-19 06:13:20|1050.5|1049|1050.3|1048.8|1050.5|1049|1050.3|1048.8|29
1652940820000|2022-05-19 06:13:40|1051|1049|1051|1049.3|1051|1049.3|1051|1049|0
1652940830000|2022-05-19 06:13:50|1051.3|1049.5|1051.3|1049.5|1051.3|1049.8|1051.3|1049.5|1
1652940840000|2022-05-19 06:14:00|1051|1049.3|1049.5|1047.5|1051|1049.3|1049.5|1047.3|1
1652940850000|2022-05-19 06:14:10|1049.8|1048|1049.8|1048|1049.8|1048|1049.8|1048|0
1652940860000|2022-05-19 06:14:20|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|0
1652940870000|2022-05-19 06:14:30|1049.8|1048|1049.8|1048|1049.8|1048.3|1049.5|1047.8|0
1652940890000|2022-05-19 06:14:50|1050.3|1048.5|1050|1048.3|1050.3|1048.8|1050|1048.3|0
1652940900000|2022-05-19 06:15:00|1049.8|1048.5|1049.8|1048|1049.8|1048.5|1049.8|1048|1
1652940910000|2022-05-19 06:15:10|1049.5|1047.8|1049.5|1048|1049.5|1048.3|1049.5|1047.8|2
1652940930000|2022-05-19 06:15:30|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|1
1652940950000|2022-05-19 06:15:50|1048.8|1047|1048.8|1047|1048.8|1047.3|1048.8|1047|2
1652940960000|2022-05-19 06:16:00|1049|1046.8|1049|1047.3|1049|1047.3|1048.8|1046.8|1
1652940970000|2022-05-19 06:16:10|1049.3|1047.5|1050.3|1048.5|1050.3|1048.5|1049.3|1047.5|4
1652940980000|2022-05-19 06:16:20|1050|1048.8|1050|1048.3|1050|1048.8|1050|1048.3|0
1652940990000|2022-05-19 06:16:30|1050.3|1048.5|1050.5|1048.8|1050.5|1048.8|1050.3|1048.5|0
1652941000000|2022-05-19 06:16:40||1048.5||1048.5||1048.5||1048.5|0
1652941010000|2022-05-19 06:16:50|1050.8|1048.8|1050.5|1048.8|1050.8|1049|1050.5|1048.8|0
1652941020000|2022-05-19 06:17:00|1050.3|1048.5|1050.3|1048.5|1050.3|1048.5|1050.3|1048.5|0
1652941030000|2022-05-19 06:17:10|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|0
1652941040000|2022-05-19 06:17:20||1048.5||1048.3||1048.5||1048.3|0
1652941050000|2022-05-19 06:17:30||1048.5||1048.5||1048.5||1048.5|0
1652941060000|2022-05-19 06:17:40|1049.8|1048|1049.8|1048|1049.8|1048|1049.8|1048|2
1652941070000|2022-05-19 06:17:50|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|1
1652941080000|2022-05-19 06:18:00|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|0
1652941090000|2022-05-19 06:18:10|1049|1047.3|1049|1047.3|1049|1047.3|1049|1047.3|1
1652941100000|2022-05-19 06:18:20|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|0
1652941110000|2022-05-19 06:18:30|1048.8|1047|1048.8|1047|1048.8|1047|1048.8|1047|0
1652941130000|2022-05-19 06:18:50|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|0
1652941140000|2022-05-19 06:19:00|1048.3|1046.3|1048|1046.3|1048.3|1046.3|1047.8|1046|1
1652941160000|2022-05-19 06:19:20|1048.3|1046.5|1048.5|1046.8|1048.5|1046.8|1048.3|1046.3|0
1652941170000|2022-05-19 06:19:30|1049|1047|1049|1047|1049|1047|1049|1047|2
1652941180000|2022-05-19 06:19:40|1048.8||1048.8||1048.8||1048.8||0
1652941190000|2022-05-19 06:19:50|1048.5|1046.8|1048.3|1046.8|1048.5|1046.8|1048.3|1046.8|1
1652941200000|2022-05-19 06:20:00|1048|1046.5|1047.8|1046.3|1048|1046.5|1047.8|1046.3|2
1652941220000|2022-05-19 06:20:20|1048.8|1047|1048.8|1047|1048.8|1047|1048.8|1047|7
1652941230000|2022-05-19 06:20:30|1048.5|1047.3|1049.5|1047.8|1049.5|1047.8|1048.5|1047.3|3
1652941240000|2022-05-19 06:20:40||1048||1048||1048||1047.8|0
1652941250000|2022-05-19 06:20:50|1049.3|1047.8|1049.3|1047.5|1049.3|1047.8|1049.3|1047.5|0
1652941260000|2022-05-19 06:21:00|1049.8|1047.8|1049.3|1047.5|1049.8|1047.8|1049.3|1047.5|0
1652941270000|2022-05-19 06:21:10|1049|1047.3|1049|1047|1049|1047.3|1049|1047|0
1652941290000|2022-05-19 06:21:30|1048.8||1048.8||1048.8||1048.8||1
1652941310000|2022-05-19 06:21:50||1046.8||1046.8||1046.8||1046.8|2
1652941320000|2022-05-19 06:22:00||1047||1047||1047||1047|0
1652941340000|2022-05-19 06:22:20||1047.3||1047||1047.3||1047|0
1652941350000|2022-05-19 06:22:30||1047.3||1047.3||1047.3||1047.3|0
1652941360000|2022-05-19 06:22:40||1047||1047.3||1047.3||1047|0
1652941370000|2022-05-19 06:22:50|1048.3|1046.3|1048|1046.3|1048.3|1046.3|1048|1046.3|2
1652941380000|2022-05-19 06:23:00|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1046|1
1652941400000|2022-05-19 06:23:20|1047.5||1047.5||1047.5||1047.5||0
1652941410000|2022-05-19 06:23:30|1048|1046.3|1048|1046.3|1048|1046.5|1048|1046.3|2
1652941430000|2022-05-19 06:23:50|1048.3|1046.5|1048.3|1046.5|1048.3|1046.8|1048.3|1046.3|1
1652941440000|2022-05-19 06:24:00|1048|1046.3|1048|1046.3|1048|1046.3|1048|1046.3|1
1652941450000|2022-05-19 06:24:10||1046.5||1046.3||1046.5||1046.3|0
1652941460000|2022-05-19 06:24:20||1046.5||1046.5||1046.5||1046.3|0
1652941470000|2022-05-19 06:24:30||1046.3||1046.5||1046.5||1046.3|0
1652941480000|2022-05-19 06:24:40|1047.8|1046.3|1047.8|1046|1047.8|1046.3|1047.8|1046|1
1652941490000|2022-05-19 06:24:50|1048|1046.3|1048|1046.3|1048|1046.3|1048|1046|0
1652941500000|2022-05-19 06:25:00||1046||1046.3||1046.3||1046|0
1652941510000|2022-05-19 06:25:10||1046||1046.3||1046.3||1046|1
1652941520000|2022-05-19 06:25:20|1048.3|1046.5|1048.8|1046.8|1048.8|1046.8|1048.3|1046.3|0
1652941530000|2022-05-19 06:25:30|1049|1047|1048.5|1046.8|1049|1047.5|1048.5|1046.8|2
1652941540000|2022-05-19 06:25:40|1048.8|1047|1048.8|1047|1048.8|1047|1048.8|1047|0
1652941550000|2022-05-19 06:25:50|1048.5|1046.8|1048.5|1046.8|1048.5|1047|1048.3|1046.5|0
1652941560000|2022-05-19 06:26:00||1047||1046.5||1047||1046.5|0
1652941570000|2022-05-19 06:26:10||1046.8||1046.5||1046.8||1046.5|0
1652941580000|2022-05-19 06:26:20||1046.8||1047||1047||1046.8|0
1652941590000|2022-05-19 06:26:30||1046.8||1046.8||1046.8||1046.8|0
1652941600000|2022-05-19 06:26:40||1046.5||1046.8||1046.8||1046.5|0
1652941610000|2022-05-19 06:26:50||1047||1046.8||1047||1046.8|1
1652941620000|2022-05-19 06:27:00|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|0
1652941630000|2022-05-19 06:27:10|1048|1046.3|1048|1046|1048|1046.5|1048|1046|0
1652941640000|2022-05-19 06:27:20||1046.3||1046||1046.3||1046|0
1652941650000|2022-05-19 06:27:30||1046.3||1046.5||1046.5||1046.3|0
1652941660000|2022-05-19 06:27:40|1048.5|1046.8|1048.3|1046.3|1048.5|1046.8|1048.3|1046.3|1
1652941670000|2022-05-19 06:27:50||1046.5||1046.3||1046.5||1046.3|0
1652941680000|2022-05-19 06:28:00|1048|1046.5|1048|1046|1048|1046.5|1048|1046|1
1652941690000|2022-05-19 06:28:10|1048.3|1046.3|1048.3|1046.5|1048.3|1046.5|1048.3|1046.3|0
1652941700000|2022-05-19 06:28:20|1048|1046.3|1048|1046.3|1048|1046.3|1048|1046.3|0
1652941710000|2022-05-19 06:28:30||1046||1046||1046||1046|0
1652941720000|2022-05-19 06:28:40||1046.3||1046||1046.3||1046|0
1652941730000|2022-05-19 06:28:50|1048.3|1046.3|1048.3|1046.3|1048.3|1046.5|1048.3|1046.3|0
1652941740000|2022-05-19 06:29:00|1048|1046.5|1048|1046|1048|1046.5|1048|1046|1
1652941750000|2022-05-19 06:29:10||1046.3||1046.3||1046.3||1046.3|0
1652941760000|2022-05-19 06:29:20|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|0
1652941770000|2022-05-19 06:29:30|1048|1046|1048|1046|1048|1046|1048|1046|1
1652941780000|2022-05-19 06:29:40|1048.3|1046.3|1048.5|1046.8|1048.5|1046.8|1048.3|1046.3|0
1652941790000|2022-05-19 06:29:50|1048.8||1048.5||1048.8||1048.5||0
1652941800000|2022-05-19 06:30:00|1048.3|1046.5|1048.3|1046.5|1048.3|1046.8|1048.3|1046.5|1
1652941810000|2022-05-19 06:30:10|1048|1046.3|1048|1046|1048|1046.3|1047.8|1046|0
1652941820000|2022-05-19 06:30:20||1046.3||1046.3||1046.3||1046.3|0
1652941840000|2022-05-19 06:30:40|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1046|0
1652941850000|2022-05-19 06:30:50|1047.5|1045.5|1047.5|1045.8|1047.5|1045.8|1047.5|1045.5|6
1652941860000|2022-05-19 06:31:00|1047.3|1045.5|1047.5|1045.8|1047.5|1045.8|1046.8|1044.8|2
1652941870000|2022-05-19 06:31:10|1048|1046.5|1048|1046.5|1048|1046.5|1048|1046.5|3
1652941880000|2022-05-19 06:31:20||1046||1046||1046||1046|1
1652941890000|2022-05-19 06:31:30|1047.8|1046.3|1047.8|1046|1047.8|1046.5|1047.8|1046|1
1652941900000|2022-05-19 06:31:40||1046.3||1046||1046.3||1046|0
1652941910000|2022-05-19 06:31:50|1048|1046.3|1048|1046.8|1048|1046.8|1048|1046|0
1652941920000|2022-05-19 06:32:00|1048.3|1047|1050|1048.3|1050.5|1048.5|1048.3|1046.8|19
1652941930000|2022-05-19 06:32:10|1050.3|1048.5|1050.3|1048.5|1050.8|1049|1050.3|1048.5|0
1652941940000|2022-05-19 06:32:20|1050.5|1048.8|1050.5|1048.8|1050.5|1048.8|1050.5|1048.8|0
1652941950000|2022-05-19 06:32:30|1050.8|1049|1051|1049|1051|1049.3|1050.8|1049|6
1652941960000|2022-05-19 06:32:40|1050.8|1049.3|1050.8|1048.8|1050.8|1049.3|1050.8|1048.8|0
1652941970000|2022-05-19 06:32:50||1049||1049||1049.3||1048.8|0
1652941980000|2022-05-19 06:33:00|1050.5|1049.3|1051.3|1049.5|1051.3|1049.5|1050.5|1049.3|2
1652941990000|2022-05-19 06:33:10||1049.8||1049.5||1049.8||1049.5|1
1652942010000|2022-05-19 06:33:30||1049.8||1049.5||1049.8||1049.5|0
1652942020000|2022-05-19 06:33:40|1051|1049.3|1051|1049.3|1051|1049.5|1051|1049.3|1
1652942030000|2022-05-19 06:33:50|1050.8|1049|1050.8|1049|1050.8|1049|1050.8|1049|0
1652942040000|2022-05-19 06:34:00|1050.5||1050.5||1050.5||1050.5||1
1652942050000|2022-05-19 06:34:10|1051|1049.3|1051|1049.3|1051|1049.3|1051|1049.3|1
1652942060000|2022-05-19 06:34:20||1049||1049||1049||1049|0
1652942070000|2022-05-19 06:34:30||1049.3||1049.3||1049.3||1049|0
1652942080000|2022-05-19 06:34:40|1050.8|1049|1050.8|1049|1050.8|1049|1050.8|1049|0
1652942090000|2022-05-19 06:34:50|1050.5|1049.3|1050.8|1049.3|1051|1049.3|1050.5|1049.3|18
1652942100000|2022-05-19 06:35:00|1051.3|1049.5|1051.3|1049.8|1051.5|1049.8|1051|1049.5|2
1652942110000|2022-05-19 06:35:10||1049.5||1049.5||1049.8||1049.5|1
1652942120000|2022-05-19 06:35:20||1049.8||1049.5||1049.8||1049.5|1
1652942130000|2022-05-19 06:35:30||1049.3||1049.3||1049.3||1049.3|0
1652942140000|2022-05-19 06:35:40||1049.5||1049.5||1049.5||1049.5|0
1652942150000|2022-05-19 06:35:50||1049.8||1050||1050||1049.8|0
1652942160000|2022-05-19 06:36:00|1051.5||1051.5||1051.5||1051.5||6
1652942210000|2022-05-19 06:36:50|1052.3||1051.5||1052.3||1051.5||4
1652942220000|2022-05-19 06:37:00|||||||||1
1652942230000|2022-05-19 06:37:10|1051.3|1049.8|1051|1049.3|1051.3|1049.8|1051|1049.3|7
1652942240000|2022-05-19 06:37:20|1050.8||1050.8||1051||1050.8||0
1652942250000|2022-05-19 06:37:30|1050.5|1049|1050.5|1049|1050.5|1049|1050.5|1049|9
1652942270000|2022-05-19 06:37:50||1049.3||1049||1049.3||1049|5
1652942290000|2022-05-19 06:38:10||1049.3||1049.3||1049.3||1049.3|23
1652942300000|2022-05-19 06:38:20|||||||||1
1652942310000|2022-05-19 06:38:30|||||||||5
1652942330000|2022-05-19 06:38:50|||||||||2
1652942340000|2022-05-19 06:39:00||1049||1049||1049||1049|4
1652942360000|2022-05-19 06:39:20||1049.3||1049.3||1049.3||1049.3|0
1652942370000|2022-05-19 06:39:30|||||||||1
1652942380000|2022-05-19 06:39:40||1049||1049||1049.3||1049|1
1652942390000|2022-05-19 06:39:50||1049.3||1049||1049.3||1049|1
1652942400000|2022-05-19 06:40:00|1050.3|1048.5|1050.3|1048.5|1050.3|1048.5|1050.3|1048.5|3
1652942410000|2022-05-19 06:40:10|1050|1048.3|1048.8|1047|1050|1048.3|1048.8|1047|2
1652942420000|2022-05-19 06:40:20|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|7
1652942430000|2022-05-19 06:40:30||1046.5||1046.8||1046.8||1046.5|0
1652942440000|2022-05-19 06:40:40|1048|1046.3|1048.3|1046.8|1048.3|1046.8|1048|1046.3|1
1652942450000|2022-05-19 06:40:50||1047||1046.8||1047||1046.8|3
1652942460000|2022-05-19 06:41:00|1048|1046.5|1047.8|1046|1048|1046.5|1047.8|1046|2
1652942470000|2022-05-19 06:41:10|1046.8|1045|1046.8|1045|1046.8|1045|1046.8|1045|2
1652942480000|2022-05-19 06:41:20|1046.5|1045.3|1046.8|1045|1046.8|1045.3|1046.5|1045|2
1652942490000|2022-05-19 06:41:30|1046.5|1044.8|1045|1043.5|1046.5|1045|1045|1043.5|8
1652942500000|2022-05-19 06:41:40||1043.8||1043.8||1043.8||1043.8|19
1652942510000|2022-05-19 06:41:50||1043.5||1043.8||1043.8||1043.5|24
1652942520000|2022-05-19 06:42:00||1043.5||1043.5||1043.5||1043.5|9
1652942530000|2022-05-19 06:42:10|1044.8|1043.3|1044.8|1043.5|1044.8|1043.5|1044.8|1043.3|5
1652942540000|2022-05-19 06:42:20|1045|1043.3|1045|1043.3|1045|1043.8|1045|1043.3|5
1652942550000|2022-05-19 06:42:30|1044.8|1043|1044.8|1043|1044.8|1043.3|1044.8|1043|10
1652942560000|2022-05-19 06:42:40|1044.5|1042.8|1044.5|1042.8|1044.5|1042.8|1044|1042.3|0
1652942570000|2022-05-19 06:42:50|1044.8|1043|1044.8|1042.8|1044.8|1043|1044.8|1042.8|0
1652942580000|2022-05-19 06:43:00|1045|1043|1044.5|1042.8|1045|1043.3|1044.3|1042.5|1
1652942590000|2022-05-19 06:43:10|1044.3|1042.5|1045|1043.3|1045|1043.3|1044.3|1042.5|0
1652942600000|2022-05-19 06:43:20|1044.8|1043|1044.8|1042.8|1044.8|1043|1044.8|1042.8|0
1652942610000|2022-05-19 06:43:30|1045|1043|1045|1043.3|1045|1043.3|1045|1043|0
1652942620000|2022-05-19 06:43:40|1044.5|1042.8|1044.3|1042.5|1044.5|1042.8|1044.3|1042.5|0
1652942630000|2022-05-19 06:43:50|1044|1042.3|1044|1042.3|1044.3|1042.5|1044|1042.3|0
1652942640000|2022-05-19 06:44:00|1044.3|1042.5|1044.3|1042.5|1044.3|1042.5|1044.3|1042.5|0
1652942650000|2022-05-19 06:44:10|1044.5|1043|1043.8|1042.3|1044.5|1043|1043.8|1042|2
1652942660000|2022-05-19 06:44:20|1044|1042|1044|1042.3|1044|1042.3|1044|1042|0
1652942670000|2022-05-19 06:44:30|1043.8|1041.8|1043.5|1041.8|1044|1042.3|1043.5|1041.8|0
1652942680000|2022-05-19 06:44:40|1043.8|1042|1043.3|1041.8|1043.8|1042.3|1043.3|1041.8|0
1652942690000|2022-05-19 06:44:50|1043.8|1042|1043|1041.3|1043.8|1042|1043|1041.3|3
1652942700000|2022-05-19 06:45:00|1042.8|1041|1042.8|1041|1043.3|1041.5|1042.5|1040.8|0
1652942710000|2022-05-19 06:45:10|1042.5|1040.8|1042.8|1041|1042.8|1041|1042|1040.5|0
1652942720000|2022-05-19 06:45:20|1043|1041.3|1043|1041.8|1043.8|1042|1043|1041.3|13
1652942730000|2022-05-19 06:45:30|1044|1042.3|1044|1042|1044|1042.3|1044|1042|10
1652942740000|2022-05-19 06:45:40||1042.3||1042.3||1042.3||1042|0
1652942750000|2022-05-19 06:45:50||1042.5||1042.5||1042.5||1042.3|0
1652942760000|2022-05-19 06:46:00||1042.3||1042.5||1042.8||1042.3|3
1652942770000|2022-05-19 06:46:10|1044.8|1042.8|1044.8|1043|1044.8|1043|1044.8|1042.5|2
1652942780000|2022-05-19 06:46:20||1043.3||1043||1043.3||1043|0
1652942790000|2022-05-19 06:46:30|1044.5|1042.8|1044.5|1042.8|1044.5|1042.8|1044.5|1042.8|0
1652942800000|2022-05-19 06:46:40|1045|1043.5|1045.5|1043.8|1045.5|1043.8|1045|1043.5|2
1652942810000|2022-05-19 06:46:50|1046|1044|1045.5|1043.8|1046|1044.3|1045.5|1043.8|4
1652942820000|2022-05-19 06:47:00|1045|1043.3|1045|1043|1045|1043.3|1045|1043|2
1652942830000|2022-05-19 06:47:10||1043.3||1043||1043.3||1043|0
1652942840000|2022-05-19 06:47:20|1044.8|1043.3|1044.8|1043|1044.8|1043.3|1044.8|1043|8
1652942850000|2022-05-19 06:47:30|1045|1043.5|1046|1044.3|1046|1044.5|1045|1043.3|2
1652942860000|2022-05-19 06:47:40|1046.5|1044.8|1046.3|1044.3|1046.5|1044.8|1046.3|1044.3|2
1652942870000|2022-05-19 06:47:50|1046|1044.8|1046.3|1044.8|1046.3|1044.8|1046|1044.8|0
1652942880000|2022-05-19 06:48:00|1046.5|1045|1046.5|1044.8|1046.5|1045|1046|1044.8|1
1652942890000|2022-05-19 06:48:10|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|7
1652942900000|2022-05-19 06:48:20|1046|1044.3|1046|1044.3|1046|1044.3|1046|1044.3|0
1652942910000|2022-05-19 06:48:30|1046.3|1044.5|1046.5|1044.8|1046.5|1044.8|1046.3|1044.5|1
1652942920000|2022-05-19 06:48:40|1047.5|1045.8|1047.8|1046|1047.8|1046.3|1047.5|1045.8|8
1652942930000|2022-05-19 06:48:50|1047.5|1046.3|1047.5|1045.8|1047.5|1046.3|1047.5|1045.8|0
1652942940000|2022-05-19 06:49:00|1047.8|1046|1048.3|1046.5|1048.3|1046.5|1047.8|1045.8|1
1652942950000|2022-05-19 06:49:10|1048.5|1046.8|1048|1046.3|1048.5|1047|1048|1046.3|2
1652942960000|2022-05-19 06:49:20||1046||1046.3||1046.3||1046|0
1652942970000|2022-05-19 06:49:30||1046||1046.3||1046.5||1046|3
1652942980000|2022-05-19 06:49:40|1047.8|1045.8|1047.5|1045.8|1047.8|1045.8|1047.5|1045.8|0
1652943000000|2022-05-19 06:50:00|1047.3|1045.5|1047.3|1045.5|1047.3|1045.5|1047.3|1045.5|1
1652943010000|2022-05-19 06:50:10|1047|1045.3|1046|1044|1047|1045.3|1046|1044|4
1652943020000|2022-05-19 06:50:20|1045.8|1043.8|1045.5|1043.5|1045.8|1044|1045.5|1043.3|0
1652943030000|2022-05-19 06:50:30|1045.3|1043.3|1045|1043|1045.3|1043.5|1045|1043|0
1652943040000|2022-05-19 06:50:40|1044.8|1042.8|1044.8|1043.3|1044.8|1043.3|1044.8|1042.8|0
1652943050000|2022-05-19 06:50:50|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1042.8|0
1652943060000|2022-05-19 06:51:00||1043.3||1043||1043.3||1042.5|3
1652943070000|2022-05-19 06:51:10||1042.8||1043||1043||1042.8|0
1652943080000|2022-05-19 06:51:20|1045|1042.8|1045|1043.3|1045|1043.3|1045|1042.8|3
1652943090000|2022-05-19 06:51:30|1045.3|1043.5|1045.3|1043.3|1045.3|1043.5|1045.3|1043.3|0
1652943100000|2022-05-19 06:51:40|1045|1043|1045|1043|1045|1043|1045|1043|0
1652943110000|2022-05-19 06:51:50|1044.8|1043.3|1044.8|1042.8|1045|1043.3|1044.8|1042.8|0
1652943120000|2022-05-19 06:52:00||1043||1043||1043||1043|0
1652943130000|2022-05-19 06:52:10|1045|1043.3|1045.3|1043.5|1045.3|1043.5|1045|1043.3|0
1652943140000|2022-05-19 06:52:20|1045.5|1043.8|1045.5|1043.8|1045.8|1044|1045.5|1043.8|0
1652943150000|2022-05-19 06:52:30|1045.3|1043.5|1045.3|1043.5|1045.3|1043.5|1045.3|1043.5|6
1652943160000|2022-05-19 06:52:40||1043.8||1043.8||1043.8||1043.5|0
1652943170000|2022-05-19 06:52:50||1043.5||1043.8||1043.8||1043.5|0
1652943180000|2022-05-19 06:53:00|1045.8|1044|1045.8|1044|1046|1044.3|1045|1043.3|4
1652943190000|2022-05-19 06:53:10|1046|1044.3|1045.8|1044|1046|1044.3|1045.8|1044|0
1652943200000|2022-05-19 06:53:20|1045.5|1043.8|1045.8|1044|1045.8|1044|1045.5|1043.5|0
1652943210000|2022-05-19 06:53:30|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|0
1652943220000|2022-05-19 06:53:40|1045.8||1045.5||1045.8||1045.5||0
1652943230000|2022-05-19 06:53:50|1045.8|1044|1045.8|1044|1045.8|1044|1045.8|1044|0
1652943240000|2022-05-19 06:54:00|1046|1044.3|1046.5|1045|1046.5|1045|1046|1044.3|0
1652943270000|2022-05-19 06:54:30|1045.8|1044|1046|1044.3|1046|1044.3|1045.5|1043.8|4
1652943280000|2022-05-19 06:54:40|1046.3|1044.5|1046|1044.3|1046.3|1044.5|1046|1044.3|0
1652943290000|2022-05-19 06:54:50|1046.3||1046.3||1046.3||1046.3||0
1652943300000|2022-05-19 06:55:00|1046|1044|1045.5|1043.5|1046|1044|1045.5|1043.5|2
1652943310000|2022-05-19 06:55:10|1045.3|1043.8|1046.3|1044.5|1046.5|1044.5|1045.3|1043.8|1
1652943320000|2022-05-19 06:55:20|1046.5|1044.3|1046.5|1044.5|1046.5|1044.8|1046.5|1044.3|1
1652943330000|2022-05-19 06:55:30|1046.8|1044.8|1046.8|1044.8|1047|1045|1046.8|1044.8|0
1652943340000|2022-05-19 06:55:40|1046.3|1045|1046.3|1044.5|1046.3|1045|1046.3|1044.5|0
1652943350000|2022-05-19 06:55:50|1046|1044.3|1046.3|1044.5|1046.3|1044.5|1046|1044.3|0
1652943360000|2022-05-19 06:56:00|1046.5|1044.8|1046.5|1044.8|1046.5|1045|1046.5|1044.8|0
1652943370000|2022-05-19 06:56:10||1045||1045||1045||1045|0
1652943380000|2022-05-19 06:56:20||1044.8||1044.8||1044.8||1044.8|0
1652943390000|2022-05-19 06:56:30|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|0
1652943410000|2022-05-19 06:56:50|||||||||1
1652943430000|2022-05-19 06:57:10|1046|1044.3|1046|1044.3|1046|1044.3|1046|1044.3|2
1652943440000|2022-05-19 06:57:20||1044.5||1044.5||1044.5||1044.3|0
1652943450000|2022-05-19 06:57:30|1046.8|1044.3|1046.8|1045|1046.8|1045|1046.8|1044.3|1
1652943460000|2022-05-19 06:57:40|1046.5|1044.8|1046.3|1044.8|1046.5|1045|1046.3|1044.8|0
1652943470000|2022-05-19 06:57:50||1044.5||1044.5||1044.5||1044.5|0
1652943480000|2022-05-19 06:58:00|1046|1044.3|1046|1044.3|1046|1044.5|1046|1044.3|1
1652943490000|2022-05-19 06:58:10|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1045|1
1652943500000|2022-05-19 06:58:20|1046.8|1045.5|1047|1045.5|1047.3|1045.5|1046.8|1045.5|0
1652943510000|2022-05-19 06:58:30|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|1046|1044.5|3
1652943520000|2022-05-19 06:58:40|1046||1046||1046||1046||0
1652943530000|2022-05-19 06:58:50|1046.3||1046.3||1046.3||1046.3||0
1652943540000|2022-05-19 06:59:00|1046|1044|1045.3|1043.5|1046.3|1044|1045.3|1043.5|1
1652943550000|2022-05-19 06:59:10|1045.5|1043.8|1045.5|1043.5|1045.5|1043.8|1045.5|1043.5|1
1652943560000|2022-05-19 06:59:20|1045.3|1043|1045|1043|1045.3|1043|1045|1043|0
1652943570000|2022-05-19 06:59:30|1045.3|1043.3|1045.3|1043.5|1045.3|1043.5|1045.3|1043.3|0
1652943580000|2022-05-19 06:59:40||1043.3||1043.5||1043.5||1043.3|0
1652943590000|2022-05-19 06:59:50|1045|1043.3|1045|1043|1045|1043.3|1044.8|1042.8|0
1652943600000|2022-05-19 07:00:00|1044.8|1042.8|1043.5|1042|1044.8|1042.8|1043.5|1041.5|14
1652943610000|2022-05-19 07:00:10|1043.3|1041.8|1043.3|1041.8|1043.5|1041.8|1043|1041.3|2
1652943620000|2022-05-19 07:00:20|1043.8|1042|1043.8|1042|1044|1042.3|1043.8|1042|1
1652943630000|2022-05-19 07:00:30|1043.5|1042.3|1043.8|1042|1044|1042.3|1043.5|1041.8|0
1652943640000|2022-05-19 07:00:40|1044|1042.3|1044|1042.3|1044|1042.3|1044|1042.3|0
1652943650000|2022-05-19 07:00:50|1044.3|1042.5|1044.3|1042.5|1044.3|1042.5|1044.3|1042.5|0
1652943660000|2022-05-19 07:01:00|1044.5|1042.8|1045|1043.3|1045|1043.3|1044.5|1042.8|0
1652943670000|2022-05-19 07:01:10|1044.8|1043|1044.3|1042.5|1045|1043|1044|1042|3
1652943680000|2022-05-19 07:01:20|1044.8|1043|1044.3|1042.5|1045|1043.3|1044.3|1042.5|0
1652943690000|2022-05-19 07:01:30||1042.8||1042.5||1042.8||1042.5|0
1652943700000|2022-05-19 07:01:40|1045|1043.3|1045.5|1043.5|1045.5|1043.5|1045|1043.3|3
1652943710000|2022-05-19 07:01:50|1045.3|1043.3|1044.8|1043|1045.3|1043.3|1044.8|1043|0
1652943720000|2022-05-19 07:02:00|1045|1043.3|1045|1043.3|1045.3|1043.5|1045|1043.3|0
1652943730000|2022-05-19 07:02:10|1045.5|1043.5|1044.3|1042.5|1045.5|1043.8|1044.3|1042.5|2
1652943740000|2022-05-19 07:02:20|1044.5|1042.8|1044.8|1043|1045|1043|1044.5|1042.8|0
1652943750000|2022-05-19 07:02:30|1044.5|1042.8|1044.8|1043|1044.8|1043|1044.3|1042.5|6
1652943760000|2022-05-19 07:02:40|1044.5|1042.5|1044.8|1043|1044.8|1043|1044.3|1042.5|0
1652943770000|2022-05-19 07:02:50|||||||||1
1652943780000|2022-05-19 07:03:00|1045.3|1043.3|1046|1044.5|1046|1044.5|1045.3|1043.3|0
1652943790000|2022-05-19 07:03:10|1045.8|1044.3|1045.3|1043.5|1045.8|1044.3|1045.3|1043.5|4
1652943800000|2022-05-19 07:03:20|1045|1043.3|1045.3|1043.5|1045.3|1043.5|1045|1043.3|0
1652943810000|2022-05-19 07:03:30|1045||1045||1045||1045||0
1652943820000|2022-05-19 07:03:40|1045.5|1043.8|1045.8|1044.3|1045.8|1044.3|1045.5|1043.8|26
1652943830000|2022-05-19 07:03:50|1046|1044.8|1046.8|1045|1046.8|1045|1046|1044.8|14
1652943840000|2022-05-19 07:04:00|1046.5|1045.3|1046.5|1044.8|1046.5|1045.3|1046.5|1044.8|6
1652943850000|2022-05-19 07:04:10|1047.5|1045|1047.3|1045.8|1047.5|1045.8|1047.3|1045|54
1652943860000|2022-05-19 07:04:20|1047.5|1046|1047.8|1046.3|1047.8|1046.3|1047.5|1045.8|50
1652943880000|2022-05-19 07:04:40|1048|1045.8|1047.5|1045.8|1048|1045.8|1047.5|1045.8|1
1652943890000|2022-05-19 07:04:50|1047|1045.3|1047|1045.3|1047|1045.5|1047|1045.3|2
1652943900000|2022-05-19 07:05:00|1047.5|1045.5|1047.5|1045.8|1047.5|1045.8|1047.5|1045.5|1
1652943910000|2022-05-19 07:05:10|1047|1045.3|1047|1045.5|1047|1045.5|1047|1045.3|1
1652943920000|2022-05-19 07:05:20|1047.5|1045.8|1047.5|1045.5|1047.5|1045.8|1047.5|1045.5|1
1652943950000|2022-05-19 07:05:50|1048|1046|1047.8|1046|1048|1046.3|1047.8|1046|2
1652943960000|2022-05-19 07:06:00|1047.3|1045.8|1047|1045.3|1047.5|1045.8|1046.8|1045|20
1652943970000|2022-05-19 07:06:10|1046.8|1045|1046.3|1044.5|1046.8|1045|1046.3|1044.5|0
1652943980000|2022-05-19 07:06:20|1046|1044.3|1046.3|1044.5|1046.3|1044.5|1046|1044.3|12
1652943990000|2022-05-19 07:06:30|1046.5|1044.8|1045.8|1044|1046.8|1045|1045.8|1044|2
1652944000000|2022-05-19 07:06:40|1046|1044.3|1046|1044.3|1046|1044.3|1046|1044.3|1
1652944010000|2022-05-19 07:06:50|1046.3|1044.5|1046.3|1044.5|1046.8|1045|1046.3|1044.5|0
1652944020000|2022-05-19 07:07:00|1046|1044|1045.8|1044|1046|1044|1045.3|1043.8|2
1652944030000|2022-05-19 07:07:10|1046|1044.3|1046.3|1044.5|1046.3|1044.5|1046|1044.3|2
1652944040000|2022-05-19 07:07:20||1044.3||1044.8||1044.8||1044.3|0
1652944050000|2022-05-19 07:07:30|1046.5|1044.5|1045.5|1044|1046.5|1044.8|1045.5|1044|7
1652944060000|2022-05-19 07:07:40|1046|1044.3|1046.3|1044.8|1046.3|1044.8|1045.8|1044|13
1652944070000|2022-05-19 07:07:50|1046.5|1045|1046.8|1045.3|1047.3|1045.5|1046.5|1045|9
1652944080000|2022-05-19 07:08:00|1047|1045.8|1048|1046.3|1048|1046.3|1047|1045.5|3
1652944090000|2022-05-19 07:08:10|1048.3|1046.5|1047.8|1046|1048.3|1046.5|1047.5|1046|2
1652944100000|2022-05-19 07:08:20|1047.5|1045.8|1047.8|1046|1047.8|1046|1047.5|1045.8|0
1652944110000|2022-05-19 07:08:30|1047.5|1046.3|1047.8|1046|1047.8|1046.3|1047.5|1046|1
1652944120000|2022-05-19 07:08:40|1048.3|1046.3|1048.3|1046.5|1048.3|1046.8|1048.3|1046.3|1
1652944130000|2022-05-19 07:08:50|1048|1046.3|1047.8|1046.3|1048|1046.3|1047.8|1046.3|0
1652944140000|2022-05-19 07:09:00|1048||1048||1048.3||1048||0
1652944150000|2022-05-19 07:09:10|||||||||1
1652944160000|2022-05-19 07:09:20|1048.3|1046.5|1048.3|1046.8|1048.3|1046.8|1048.3|1046.5|1
1652944180000|2022-05-19 07:09:40||1046.5||1046.5||1046.8||1046.5|0
1652944190000|2022-05-19 07:09:50|1048|1046.3|1048|1046.3|1048.3|1046.5|1048|1046.3|6
1652944200000|2022-05-19 07:10:00|1047.8|1045.8|1047.5|1045.8|1047.8|1045.8|1047.5|1045.8|1
1652944210000|2022-05-19 07:10:10|1047.3|1045.5|1047.5|1045.8|1047.5|1045.8|1047.3|1045.5|3
1652944220000|2022-05-19 07:10:20|1047.3|1045.5|1047.3|1045.5|1047.3|1045.8|1047.3|1045.5|0
1652944230000|2022-05-19 07:10:30|1047|1044.8|1046.8|1044.8|1047|1044.8|1046.8|1044.8|9
1652944240000|2022-05-19 07:10:40|1046.5||1046.5||1046.5||1046.5||0
1652944250000|2022-05-19 07:10:50|1046.3|1044.5|1044.5|1043|1046.3|1044.5|1044.5|1042.8|0
1652944260000|2022-05-19 07:11:00|1045.3|1043.5|1045.5|1043.8|1046|1044.3|1045.3|1043.5|2
1652944270000|2022-05-19 07:11:10|1045.3|1043.5|1045|1043.5|1045.8|1044.3|1045|1043.5|3
1652944280000|2022-05-19 07:11:20|1045.3|1043.8|1045|1043.5|1045.5|1043.8|1045|1043.5|0
1652944290000|2022-05-19 07:11:30|1044.3|1042.5|1044.3|1042.5|1044.3|1042.5|1044|1042.3|4
1652944310000|2022-05-19 07:11:50|1044.8|1043.3|1044.5|1043|1044.8|1043.3|1044.5|1043|5
1652944320000|2022-05-19 07:12:00|1045.3|1043.5|1045|1043.3|1045.5|1043.8|1045|1043.3|6
1652944330000|2022-05-19 07:12:10|1045.8|1043.5|1044.8|1043.3|1045.8|1044|1044.8|1043.3|0
1652944340000|2022-05-19 07:12:20|1045|1043.5|1045.3|1043.5|1045.3|1043.5|1044.8|1043.3|1
1652944350000|2022-05-19 07:12:30|1045||1044.8||1045||1044.8||1
1652944360000|2022-05-19 07:12:40|1045.5|1043.8|1044|1042.3|1045.5|1043.8|1044|1042.3|15
1652944370000|2022-05-19 07:12:50|1044.3|1042.5|1044|1042.3|1044.3|1042.5|1044|1042.3|0
1652944380000|2022-05-19 07:13:00|1044.3|1042.5|1044.5|1042.8|1044.5|1042.8|1044.3|1042.5|1
1652944390000|2022-05-19 07:13:10|1044|1042.3|1044.3|1042.5|1044.3|1042.5|1044|1042.3|1
1652944400000|2022-05-19 07:13:20|1044.5|1042.8|1044.5|1042.8|1044.8|1043|1044.3|1042.5|2
1652944410000|2022-05-19 07:13:30|1044.3|1042.5|1044.5|1042.8|1044.5|1042.8|1044|1042.5|0
1652944420000|2022-05-19 07:13:40|1044.8|1043.3|1044.5|1042.8|1044.8|1043.3|1044.5|1042.8|5
1652944430000|2022-05-19 07:13:50|1044.3|1042.5|1045.8|1044|1045.8|1044|1044.3|1042.5|1
1652944440000|2022-05-19 07:14:00|1045.3|1043.3|1045|1043.3|1045.3|1043.5|1045|1043.3|0
1652944450000|2022-05-19 07:14:10||1043.5||1043.3||1043.5||1043.3|2
1652944460000|2022-05-19 07:14:20|1045.3|1043.5|1045.3|1043.5|1045.3|1043.8|1045.3|1043.3|2
1652944470000|2022-05-19 07:14:30||1043.3||1043.3||1043.3||1043.3|0
1652944480000|2022-05-19 07:14:40||1043.5||1043.5||1043.8||1043.5|0
1652944490000|2022-05-19 07:14:50|1044.5|1043.8|1044.3|1042.5|1044.5|1043.8|1044|1042.5|4
1652944500000|2022-05-19 07:15:00|1044.5|1042.8|1043.3|1041.5|1044.5|1042.8|1043.3|1041.5|8
1652944510000|2022-05-19 07:15:10|1043.5|1041.8|1043.8|1042|1043.8|1042|1043|1041.5|6
1652944520000|2022-05-19 07:15:20|1044|1042.3|1044|1042.3|1044.3|1042.3|1044|1042.3|0
1652944530000|2022-05-19 07:15:30|1044.3|1041.8|1043.5|1041.8|1044.3|1042|1043.5|1041.8|1
1652944540000|2022-05-19 07:15:40|1043.8|1042|1043.8|1042|1043.8|1042|1043.8|1042|2
1652944550000|2022-05-19 07:15:50|1044|1041.8|1044|1042.3|1044|1042.3|1044|1041.8|0
1652944560000|2022-05-19 07:16:00|1043.8|1042|1043.8|1042.3|1043.8|1042.3|1043.5|1041.8|0
1652944570000|2022-05-19 07:16:10|1044.5|1042.5|1043.8|1041.8|1044.5|1042.5|1043.3|1041.5|17
1652944580000|2022-05-19 07:16:20|1044|1042|1043.8|1042|1044|1042|1043.8|1042|1
1652944600000|2022-05-19 07:16:40|1043.5|1041.8|1043|1041.3|1043.8|1041.8|1043|1041.3|1
1652944610000|2022-05-19 07:16:50|1043.3|1041.5|1042.3|1040.5|1043.5|1041.8|1042.3|1040.5|15
1652944620000|2022-05-19 07:17:00|1042.5|1040.8|1042.5|1040.8|1042.8|1040.8|1042.5|1040.8|2
1652944630000|2022-05-19 07:17:10|1042.3|1040.5|1042.3|1040.5|1042.3|1040.5|1042|1040.5|1
1652944640000|2022-05-19 07:17:20|1042|1039.8|1041.5|1039.8|1042.3|1039.8|1041.5|1039.8|6
1652944650000|2022-05-19 07:17:30|1041.8||1041.5||1041.8||1041.3||1
1652944660000|2022-05-19 07:17:40|1041.3||1041.3||1041.5||1041.3||1
1652944670000|2022-05-19 07:17:50|1041.5||1041.3||1041.5||1041.3||0
1652944680000|2022-05-19 07:18:00|1041.5||1041.5||1041.5||1041.5||0
1652944690000|2022-05-19 07:18:10|1042|1040.3|1042|1040.3|1042.3|1040.3|1041.8|1040.3|5
1652944700000|2022-05-19 07:18:20|1042.3|1040.5|1042.3|1040.5|1042.3|1040.8|1042.3|1040.5|0
1652944710000|2022-05-19 07:18:30|1042.8|1040.8|1042.8|1041.3|1042.8|1041.3|1042.8|1040.8|1
1652944720000|2022-05-19 07:18:40|1043|1041.5|1043|1041.5|1043|1041.5|1043|1041.5|0
1652944730000|2022-05-19 07:18:50|1043.3|1041.8|1042.8|1041|1043.8|1042|1042.8|1041|1
1652944740000|2022-05-19 07:19:00|1043|1040.8|1042.8|1041|1043|1041|1042.5|1040.8|1
1652944750000|2022-05-19 07:19:10|1043.5|1041.3|1042.8|1041|1043.8|1042|1042.8|1041|2
1652944760000|2022-05-19 07:19:20|1042.5|1040.8|1043|1041.3|1043|1041.3|1042.5|1040.8|0
1652944770000|2022-05-19 07:19:30|1042.8|1040.8|1042.8|1041|1042.8|1041|1042.5|1040.8|0
1652944780000|2022-05-19 07:19:40|1042.5|1040.8|1043.5|1041.8|1043.5|1041.8|1042.5|1040.8|0
1652944790000|2022-05-19 07:19:50|1043.3|1041.5|1043.3|1041.3|1043.8|1041.8|1043.3|1041.3|0
1652944800000|2022-05-19 07:20:00|1043|1041.5|1042.5|1041|1043|1041.5|1042.5|1041|0
1652944810000|2022-05-19 07:20:10||1040.8||1040.8||1040.8||1040.8|0
1652944820000|2022-05-19 07:20:20||1041||1040.8||1041||1040.8|0
1652944830000|2022-05-19 07:20:30|1042.8|1041|1042.5|1040.8|1042.8|1041|1042.5|1040.8|2
1652944840000|2022-05-19 07:20:40|1042.8||1042.5||1042.8||1042.5||0
1652944850000|2022-05-19 07:20:50|1042.8||1042.5||1042.8||1042.5||0
1652944860000|2022-05-19 07:21:00|1042.8|1041|1042.3|1040.8|1042.8|1041|1042.3|1040.8|0
1652944870000|2022-05-19 07:21:10|1042.5|1041.3|1042.5|1040.8|1043|1041.3|1042.5|1040.8|5
1652944880000|2022-05-19 07:21:20|1042.8|1041|1042.8|1040.8|1042.8|1041|1042.5|1040.8|0
1652944890000|2022-05-19 07:21:30||1041||1041.3||1041.3||1041|0
1652944900000|2022-05-19 07:21:40|1043|1041|1042.5|1041|1043|1041|1042.5|1041|1
1652944910000|2022-05-19 07:21:50|1042.8|1041.3|1043|1041.3|1043|1041.3|1042.8|1041.3|0
1652944920000|2022-05-19 07:22:00|1042.8|1041|1043.3|1041.5|1043.3|1041.5|1042.8|1041|2
1652944930000|2022-05-19 07:22:10|1043|1041.3|1043.3|1041.5|1043.3|1041.5|1042.8|1041|6
1652944940000|2022-05-19 07:22:20|1043|1041.3|1043|1041.3|1043|1041.3|1043|1041.3|0
1652944950000|2022-05-19 07:22:30|1043.3|1041.5|1043.3|1041.5|1043.5|1041.8|1043|1041.5|0
1652944960000|2022-05-19 07:22:40|1043.5|1041.8|1043|1041.5|1043.5|1041.8|1043|1041.5|0
1652944970000|2022-05-19 07:22:50|1042.5|1040.8|1042.3|1040.8|1042.8|1041|1042.3|1040.8|4
1652944980000|2022-05-19 07:23:00|1042.5|1041|1042.3|1040.8|1042.5|1041|1042.3|1040.8|2
1652944990000|2022-05-19 07:23:10|1042|1040.3|1042|1040.5|1042|1040.5|1042|1040.3|4
1652945000000|2022-05-19 07:23:20|1042.5|1040.8|1042.3|1040.5|1042.5|1040.8|1042.3|1040.5|4
1652945010000|2022-05-19 07:23:30|1042|1040.3|1041.5|1039.5|1042.3|1040.3|1041.5|1039.5|1
1652945020000|2022-05-19 07:23:40|1041.3|1038.8|1041.5|1039.8|1041.5|1039.8|1040.8|1038.8|12
1652945030000|2022-05-19 07:23:50|1041.8|1040|1041.8|1040|1041.8|1040|1041.5|1039.8|0
1652945040000|2022-05-19 07:24:00|1041.5|1039.8|1041|1039.3|1041.5|1039.8|1040.8|1039|4
1652945050000|2022-05-19 07:24:10|1040.8|1039.5|1041.3|1039.5|1041.5|1039.8|1040.8|1039.3|1
1652945070000|2022-05-19 07:24:30|1041|1039.3|1041.3|1039.5|1041.3|1039.5|1041|1039.3|0
1652945080000|2022-05-19 07:24:40|1041|1039.3|1041|1039.5|1041|1039.5|1041|1039.3|0
1652945090000|2022-05-19 07:24:50|1041.5|1039.8|1041|1039.3|1041.8|1040|1041|1039.3|2
1652945100000|2022-05-19 07:25:00|1040.8|1039.5|1041|1039.3|1041.3|1039.5|1040.8|1039.3|1
1652945110000|2022-05-19 07:25:10|1041.3|1039.5|1042|1040.3|1042.3|1040.5|1041.3|1039.5|2
1652945120000|2022-05-19 07:25:20|1042.3|1040.5|1042.3|1040.5|1042.3|1040.5|1042|1040.3|1
1652945130000|2022-05-19 07:25:30|1042|1040.3|1042|1040.3|1042|1040.5|1042|1040.3|0
1652945140000|2022-05-19 07:25:40|1042.3|1040|1041.5|1039.8|1042.3|1040.5|1041.5|1039.8|0
1652945150000|2022-05-19 07:25:50|1041.3||1041.8||1041.8||1041.3||0
1652945160000|2022-05-19 07:26:00|1041.5|1040.3|1042|1040.5|1042|1040.5|1041.5|1040.3|0
1652945170000|2022-05-19 07:26:10|1042.3|1040.3|1041.5|1039.8|1042.3|1040.5|1041.5|1039.8|0
1652945180000|2022-05-19 07:26:20|1041.8|1040|1041.8|1040.3|1041.8|1040.3|1041.5|1039.8|4
1652945190000|2022-05-19 07:26:30|1042|1040|1042|1040.3|1042|1040.3|1041.8|1040|0
1652945200000|2022-05-19 07:26:40|1042.3|1040.5|1042|1040.3|1042.3|1040.5|1041.8|1040.3|0
1652945210000|2022-05-19 07:26:50|1041.8|1040.8|1042.5|1040.8|1042.5|1040.8|1041.8|1040.8|1
1652945220000|2022-05-19 07:27:00|1042.3||1042.3||1042.3||1042.3||1
1652945230000|2022-05-19 07:27:10|1042|1040.5|1042|1040.5|1042|1040.5|1042|1040.5|0
1652945240000|2022-05-19 07:27:20|1042.8|1041|1043.8|1041.8|1043.8|1042|1042.8|1041|6
1652945250000|2022-05-19 07:27:30|1044|1042|1043.8|1042|1044|1042|1043.8|1042|0
1652945260000|2022-05-19 07:27:40|1044|1042.3|1043.8|1042|1044.5|1042.5|1043.8|1042|0
1652945270000|2022-05-19 07:27:50|1043.5|1041.8|1043.8|1042|1044|1042|1043.5|1041.8|0
1652945280000|2022-05-19 07:28:00|1043.5|1041.8|1043|1041.3|1043.5|1041.8|1043|1041.3|1
1652945290000|2022-05-19 07:28:10|1042.8|1041.5|1042.8|1041.3|1042.8|1041.5|1042.8|1041|0
1652945300000|2022-05-19 07:28:20|1043.8|1042|1043.3|1041.5|1043.8|1042|1043.3|1041.5|4
1652945310000|2022-05-19 07:28:30|1043|1041.3|1044|1042|1044.5|1042.5|1042.5|1040.8|55
1652945320000|2022-05-19 07:28:40|1043.3|1041.5|1043|1041|1043.3|1041.5|1042.8|1041|0
1652945330000|2022-05-19 07:28:50|1042.8|1040.8|1043|1041|1043.3|1041.3|1042.5|1040.8|2
1652945340000|2022-05-19 07:29:00|1042.8|1040.8|1042.5|1040.5|1042.8|1040.8|1042.5|1040.5|1
1652945350000|2022-05-19 07:29:10|1042.3|1040.8|1042.5|1041|1042.5|1041|1042.3|1040.8|0
1652945360000|2022-05-19 07:29:20|1043.3|1041.5|1043|1041.3|1043.3|1041.5|1043|1041.3|2
1652945370000|2022-05-19 07:29:30|1042.8|1041|1043|1041.3|1043.3|1041.3|1042.8|1041|6
1652945380000|2022-05-19 07:29:40|1042.8|1041|1043.3|1041.3|1043.5|1042|1042.8|1041|6
1652945390000|2022-05-19 07:29:50|1043|1041|1042.8|1041|1043|1041.3|1042.8|1041|0
1652945400000|2022-05-19 07:30:00|1042.5|1040.8|1042.5|1040.8|1042.8|1040.8|1042.5|1040.8|0
1652945410000|2022-05-19 07:30:10|1043.3|1041.5|1043.8|1042|1043.8|1042|1043.3|1041.5|2
1652945420000|2022-05-19 07:30:20|1044.3|1042.3|1043.8|1042.3|1044.3|1042.5|1043.8|1042.3|1
1652945430000|2022-05-19 07:30:30|1044|1042.5|1043.3|1041.5|1044|1042.5|1043.3|1041.5|5
1652945440000|2022-05-19 07:30:40|1043.5|1041.8|1043|1041.3|1043.5|1041.8|1043|1041|2
1652945450000|2022-05-19 07:30:50|1043.3|1041.5|1043|1041.3|1043.3|1041.5|1043|1041.3|6
1652945460000|2022-05-19 07:31:00|1042.8|1041|1042.8|1041|1043|1041.3|1042.3|1040.5|27
1652945470000|2022-05-19 07:31:10|1043|1040.8|1042.5|1040.8|1043.3|1041.5|1042.5|1040.8|14
1652945480000|2022-05-19 07:31:20|1042.8|1041|1042.8|1041|1043|1041.3|1042.5|1041|1
1652945490000|2022-05-19 07:31:30|1043||1042.8||1043||1042.8||1
1652945500000|2022-05-19 07:31:40|1043|1041.3|1042.8|1041|1043|1041.3|1042.8|1041|1
1652945510000|2022-05-19 07:31:50|1042.5|1040.8|1042.3|1040.8|1042.5|1040.8|1042.3|1040.8|0
1652945520000|2022-05-19 07:32:00|1042.5|1041|1043.3|1041.5|1043.5|1042|1042.5|1040.8|22
1652945530000|2022-05-19 07:32:10|1043.5|1041.8|1044.3|1042.5|1044.3|1042.8|1043.3|1041.5|21
1652945540000|2022-05-19 07:32:20|1044.5|1042.8|1043.8|1042|1044.5|1042.8|1043.8|1042|5
1652945550000|2022-05-19 07:32:30|1043.5|1041.8|1043.5|1041.8|1043.8|1041.8|1043.3|1041.8|4
1652945560000|2022-05-19 07:32:40|1043.3|1042|1044|1042|1044|1042|1043.3|1041.8|0
1652945570000|2022-05-19 07:32:50|1043.8|1042.3|1044|1042.3|1044|1042.3|1043.5|1042.3|0
1652945580000|2022-05-19 07:33:00|1043.8|1042|1043.5|1042|1043.8|1042|1043.5|1041.8|0
1652945590000|2022-05-19 07:33:10|1043.3|1041.8|1043|1041.3|1043.3|1041.8|1042.5|1040.8|11
1652945600000|2022-05-19 07:33:20|1042.8|1041|1043|1041.3|1043|1041.3|1042.8|1041|2
1652945610000|2022-05-19 07:33:30|1042.8|1041|1042.5|1040.8|1042.8|1041|1042.5|1040.8|0
1652945620000|2022-05-19 07:33:40|1042.3|1041|1042.5|1041|1042.5|1041|1042.3|1040.8|1
1652945630000|2022-05-19 07:33:50|1042.3|1040.8|1042.5|1041|1042.5|1041|1042.3|1040.8|3
1652945640000|2022-05-19 07:34:00|1042.3|1041.3|1041.8|1040.3|1042.5|1041.3|1041.8|1040.3|10
1652945650000|2022-05-19 07:34:10|1041.5|1039.8|1041.8|1040.3|1041.8|1040.3|1041.5|1039.8|5
1652945660000|2022-05-19 07:34:20|1041.5|1040|1041.5|1039.8|1041.8|1040|1041.5|1039.8|0
1652945670000|2022-05-19 07:34:30|1041.8|1040|1042.5|1040.8|1042.5|1040.8|1041.8|1040|6
1652945680000|2022-05-19 07:34:40|1042.8|1041|1042.8|1041.3|1042.8|1041.3|1042.8|1041|3
1652945690000|2022-05-19 07:34:50|1043||1042.8||1043||1042.8||0
1652945700000|2022-05-19 07:35:00|1042.5|1041|1042.8|1041.3|1042.8|1041.3|1042.5|1041|0
1652945710000|2022-05-19 07:35:10|1042.5|1040.8|1042.5|1040.8|1042.5|1040.8|1042.5|1040.8|5
1652945720000|2022-05-19 07:35:20|1043|1041|1042.8|1041.3|1043|1041.3|1042.8|1041|14
1652945730000|2022-05-19 07:35:30|1042.5|1041|1042.8|1041|1042.8|1041|1042.5|1040.8|0
1652945740000|2022-05-19 07:35:40|1042.5|1040.8|1042.3|1040.5|1042.5|1040.8|1042.3|1040.5|0
1652945750000|2022-05-19 07:35:50|1042|1040.3|1041.8|1040.3|1042.3|1040.5|1041.8|1040.3|0
1652945760000|2022-05-19 07:36:00|1042|1040.5|1042.3|1040.5|1042.3|1040.5|1041.8|1040|16
1652945780000|2022-05-19 07:36:20|1042|1040.3|1042|1040.3|1042.3|1040.5|1041.5|1040|12
1652945800000|2022-05-19 07:36:40|1041.8||1042||1042||1041.8||0
1652945820000|2022-05-19 07:37:00|1041.8|1040.5|1041.5|1040|1041.8|1040.5|1041.5|1040|0
1652945830000|2022-05-19 07:37:10|1041|1039.3|1040.5|1039|1041|1039.3|1040.3|1038.8|27
1652945840000|2022-05-19 07:37:20|1040.8|1039.3|1041.5|1040|1041.5|1040|1040.8|1039.3|2
1652945850000|2022-05-19 07:37:30|1041.8|1040.3|1041.5|1039.8|1041.8|1040.3|1041.3|1039.8|0
1652945860000|2022-05-19 07:37:40|1041.8|1040|1041.3|1039.5|1041.8|1040|1041.3|1039.5|0
1652945870000|2022-05-19 07:37:50|1041.5|1039.8|1041.3|1039.8|1041.5|1039.8|1041.3|1039.8|0
1652945880000|2022-05-19 07:38:00|1041.5|1040|1041.5|1039.8|1041.5|1040|1041.3|1039.5|1
1652945890000|2022-05-19 07:38:10|1041.3|1039.5|1041.3|1039.8|1041.5|1039.8|1041.3|1039.5|1
1652945900000|2022-05-19 07:38:20|1041.8|1040|1041.8|1040|1041.8|1040|1041.5|1040|0
1652945910000|2022-05-19 07:38:30|1042|1040.3|1042|1040.3|1042|1040.3|1042|1040.3|0
1652945920000|2022-05-19 07:38:40|1042.3|1040.5|1042.3|1040.8|1042.3|1040.8|1042|1040.5|1
1652945930000|2022-05-19 07:38:50|1042.5|1041|1042.8|1041|1042.8|1041|1042.3|1040.8|0
1652945940000|2022-05-19 07:39:00|1042.5|1040.8|1042|1040.3|1042.8|1040.8|1042|1040.3|0
1652945950000|2022-05-19 07:39:10|1041.8|1040|1041.5|1039.8|1041.8|1040|1041.5|1039.8|1
1652945960000|2022-05-19 07:39:20|1041.8|1040|1041.8|1040|1041.8|1040|1041.5|1039.8|1
1652945970000|2022-05-19 07:39:30|1041.5|1039.8|1040.8|1039|1041.5|1039.8|1040.8|1039|1
1652945980000|2022-05-19 07:39:40||1038.8||1039||1039||1038.8|0
1652945990000|2022-05-19 07:39:50|1040.5|1038.8|1040.5|1038.8|1040.5|1038.8|1040.5|1038.8|0
1652946000000|2022-05-19 07:40:00|1040.3|1039|1039|1037.3|1041|1039|1038.8|1037.3|9
1652946010000|2022-05-19 07:40:10|1038.8|1037.8|1038.5|1036.8|1039.5|1037.8|1038.5|1036.8|2
1652946020000|2022-05-19 07:40:20|1038.8|1036.5|1038.5|1036.5|1038.8|1036.8|1038.5|1036.5|0
1652946030000|2022-05-19 07:40:30|1038.3|1036.8|1038.3|1036.5|1038.8|1036.8|1038.3|1036.5|0
1652946040000|2022-05-19 07:40:40|1038.5|1036.8|1038.5|1036.8|1038.8|1036.8|1038.3|1036.5|0
1652946050000|2022-05-19 07:40:50|1038.8|1037|1039|1037.3|1039.5|1037.8|1038.8|1037|0
1652946060000|2022-05-19 07:41:00|1038.8|1037|1039|1037.5|1039|1037.5|1038.8|1037|0
1652946070000|2022-05-19 07:41:10|1039.5|1037.3|1039.5|1037.8|1039.5|1037.8|1039.5|1037.3|1
1652946080000|2022-05-19 07:41:20|1040|1038|1039.3|1037.8|1040|1038.3|1039.3|1037.8|4
1652946090000|2022-05-19 07:41:30|1039.5|1038|1039.8|1038|1039.8|1038|1039.5|1038|4
1652946100000|2022-05-19 07:41:40|1040|1038.3|1040|1038.3|1040.3|1038.5|1040|1038.3|1
1652946110000|2022-05-19 07:41:50|1039.8|1038|1040|1038.5|1040.3|1038.5|1039.8|1038|0
1652946120000|2022-05-19 07:42:00|1040.3|1038.8|1040|1038.3|1040.5|1038.8|1040|1038.3|1
1652946130000|2022-05-19 07:42:10||1038||1038.3||1038.3||1038|0
1652946140000|2022-05-19 07:42:20|1039.8|1038|1040.3|1038.5|1040.3|1038.5|1039.8|1038|1
1652946150000|2022-05-19 07:42:30|1040|1038.3|1040.5|1038.8|1040.5|1038.8|1040|1038.3|0
1652946160000|2022-05-19 07:42:40|1040.8|1039|1040.8|1038.8|1040.8|1039|1040.5|1038.8|0
1652946170000|2022-05-19 07:42:50|1040.5|1039|1041|1039|1041|1039|1040.5|1039|0
1652946180000|2022-05-19 07:43:00|1040.5|1038.8|1040.5|1038.8|1040.5|1038.8|1040.3|1038.5|4
1652946190000|2022-05-19 07:43:10|1040.8|1038.5|1040.5|1038.8|1040.8|1038.8|1040.3|1038.5|0
1652946200000|2022-05-19 07:43:20|1040.3|1038.5|1040.5|1038.5|1040.5|1038.8|1040.3|1038.5|0
1652946210000|2022-05-19 07:43:30|1040.3|1038.8|1040.5|1038.5|1040.5|1038.8|1040.3|1038.5|1
1652946220000|2022-05-19 07:43:40|1040|1038.3|1039.5|1037.8|1040|1038.3|1039.5|1037.8|0
1652946230000|2022-05-19 07:43:50|1040|1038|1040|1038.3|1040|1038.3|1039.5|1037.8|8
1652946240000|2022-05-19 07:44:00|1039.8|1038|1039.8|1038|1039.8|1038.3|1039.8|1038|0
1652946250000|2022-05-19 07:44:10|1039.3|1038.3|1039.3|1037.8|1039.3|1038.3|1039.3|1037.8|2
1652946260000|2022-05-19 07:44:20||1037.5||1037.8||1037.8||1037.5|0
1652946270000|2022-05-19 07:44:30||1037.5||1037.5||1037.8||1037.5|0
1652946280000|2022-05-19 07:44:40|1040.3|1037.8|1040.8|1039|1040.8|1039|1040.3|1037.8|9
1652946290000|2022-05-19 07:44:50|1040.5|1038.8|1040|1038.5|1040.5|1038.8|1040|1038.5|18
1652946300000|2022-05-19 07:45:00|1039.8|1038|1040.8|1039|1040.8|1039|1039.5|1037.8|6
1652946310000|2022-05-19 07:45:10|1040.5|1038.8|1040.8|1039|1040.8|1039|1040.3|1038.5|0
1652946320000|2022-05-19 07:45:20|1040.5|1038.8|1040.5|1038.8|1040.5|1038.8|1040.3|1038.5|0
1652946330000|2022-05-19 07:45:30|1040.3|1038.3|1040.3|1038.5|1040.3|1038.5|1040|1038.3|2
1652946340000|2022-05-19 07:45:40|1040.5|1038.8|1040.3|1038.5|1040.5|1038.8|1040.3|1038.3|0
1652946350000|2022-05-19 07:45:50|1039.5|1038.3|1039.5|1037.8|1039.8|1038.3|1039.5|1037.8|18
1652946360000|2022-05-19 07:46:00|1039.3|1038|1039.8|1038|1040|1038|1039|1038|5
1652946370000|2022-05-19 07:46:10|1039.5|1037.8|1039.3|1037.5|1039.5|1037.8|1038.8|1037.5|11
1652946380000|2022-05-19 07:46:20|1039||1039||1039.3||1039||0
1652946390000|2022-05-19 07:46:30|1038.5|1037|1038.5|1036.8|1038.5|1037|1038.5|1036.8|2
1652946400000|2022-05-19 07:46:40|1037|1035.5|1036.8|1035|1037|1035.5|1036.8|1035|7
1652946410000|2022-05-19 07:46:50|1037|1035.3|1037.3|1035.5|1037.5|1035.8|1037|1035.3|4
1652946420000|2022-05-19 07:47:00|1037.5|1035.8|1037.5|1036|1037.5|1036|1037.3|1035.5|0
1652946430000|2022-05-19 07:47:10|1038|1036.3|1038|1036.3|1038|1036.3|1037.8|1036.3|1
1652946440000|2022-05-19 07:47:20|1037.8|1036|1037.5|1035.8|1037.8|1036|1037.5|1035.8|3
1652946450000|2022-05-19 07:47:30|1037.8|1036|1037.8|1036.3|1038|1036.3|1037.8|1036|2
1652946460000|2022-05-19 07:47:40|1037.3|1035.8|1036.8|1035|1037.5|1035.8|1036.8|1035|2
1652946470000|2022-05-19 07:47:50|1037|1035.3|1037|1035.3|1037.3|1035.3|1037|1035.3|0
1652946480000|2022-05-19 07:48:00|1036.8|1035|1036.3|1034.3|1036.8|1035|1035.3|1033.8|5
1652946490000|2022-05-19 07:48:10|1036.8|1034.5|1036.3|1034.5|1036.8|1034.8|1036|1034.5|15
1652946500000|2022-05-19 07:48:20|1036|1034.3|1035|1033.3|1036|1034.3|1035|1033.3|20
1652946510000|2022-05-19 07:48:30|1034.5|1032.8|1034|1032.3|1034.5|1032.8|1034|1032.3|11
1652946520000|2022-05-19 07:48:40|1033.8|1032|1034|1032|1034|1032.3|1033.8|1032|4
1652946530000|2022-05-19 07:48:50|1033.8|1031.5|1033.5|1032.3|1033.8|1032.3|1033|1031|16
1652946540000|2022-05-19 07:49:00|1033.3|1031.8|1033|1031.3|1033.3|1031.8|1033|1031.3|3
1652946550000|2022-05-19 07:49:10|1032.8|1031|1033|1031|1033|1031|1032.8|1031|1
1652946560000|2022-05-19 07:49:20|1032.8|1031.3|1032.5|1030.8|1032.8|1031.3|1031.8|1030|8
1652946570000|2022-05-19 07:49:30|1032.3|1031|1032.3|1030.8|1032.3|1031|1031.8|1030.3|3
1652946580000|2022-05-19 07:49:40|1032.5|1030.3|1032.3|1030.5|1032.5|1030.5|1032|1030.3|12
1652946590000|2022-05-19 07:49:50|1032|1030.3|1032|1030.5|1032|1030.5|1031.5|1030|5
1652946600000|2022-05-19 07:50:00|1032.3|1030.8|1032.5|1030.8|1032.8|1031|1032.3|1030.5|3
1652946610000|2022-05-19 07:50:10|1032.8|1031|1032.3|1030.5|1032.8|1031|1032.3|1030.5|1
1652946620000|2022-05-19 07:50:20|1031.8|1029.8|1032|1030.3|1032|1030.3|1031.8|1029.8|5
1652946630000|2022-05-19 07:50:30|1031.8|1030|1031.8|1030|1031.8|1030|1031.8|1029.8|26
1652946640000|2022-05-19 07:50:40|1031.5|1029.8|1029.8|1027.8|1031.5|1030|1029.5|1027.5|31
1652946650000|2022-05-19 07:50:50|1029.5|1028|1030.8|1029|1030.8|1029.3|1029.5|1027.8|16
1652946660000|2022-05-19 07:51:00|1030.5|1029.3|1030.8|1028.8|1030.8|1029.3|1030.5|1028.8|1
1652946670000|2022-05-19 07:51:10|1030.5|1029|1030.3|1028.5|1030.8|1029|1030.3|1028.5|0
1652946680000|2022-05-19 07:51:20|1030.5|1028.8|1029.8|1028|1030.5|1028.8|1029.8|1028|0
1652946690000|2022-05-19 07:51:30|1030|1027.8|1030.3|1028.5|1030.3|1028.5|1030|1027.8|6
1652946700000|2022-05-19 07:51:40|1030.5|1028.8|1030.5|1028.8|1030.5|1028.8|1030.3|1028.5|0
1652946710000|2022-05-19 07:51:50|1031|1029|1031.3|1029.5|1031.5|1029.5|1031|1029|16
1652946720000|2022-05-19 07:52:00|1031.5|1029.8|1031.5|1029.5|1031.5|1029.8|1031.3|1029.5|1
1652946730000|2022-05-19 07:52:10|1031.8|1029.8|1031.8|1030|1031.8|1030|1031.8|1029.8|0
1652946740000|2022-05-19 07:52:20|1032|1029.8|1032.3|1030.3|1032.3|1030.8|1032|1029.8|0
1652946770000|2022-05-19 07:52:50||1030||1030.3||1030.3||1030|0
1652946780000|2022-05-19 07:53:00|1032|1030|1032|1030|1032.3|1030|1032|1030|0
1652946790000|2022-05-19 07:53:10|1032.3|1030.3|1032.3|1030.3|1032.3|1030.3|1032.3|1030.3|3
1652946800000|2022-05-19 07:53:20||1030.5||1030.5||1030.5||1030.5|0
1652946810000|2022-05-19 07:53:30|1031.8|1030.3|1032|1030.5|1032|1030.5|1031.8|1030.3|1
1652946820000|2022-05-19 07:53:40|1031.8|1030|1031.8|1030|1032|1030|1031.5|1030|0
1652946830000|2022-05-19 07:53:50|1031.5||1032||1032||1031.5||0
1652946840000|2022-05-19 07:54:00|1031.8|1030.3|1032|1030.3|1032|1030.3|1031.8|1030.3|3
1652946850000|2022-05-19 07:54:10|1031.8|1030|1031.8|1029.8|1032|1030.3|1031.5|1029.8|26
1652946860000|2022-05-19 07:54:20|1032|1030|1032|1030|1032|1030.8|1031.8|1030|1
1652946870000|2022-05-19 07:54:30|1031.8|1030.3|1032|1030.3|1032|1030.3|1031.8|1030.3|1
1652946880000|2022-05-19 07:54:40||1030||1030.3||1030.3||1030|0
1652946890000|2022-05-19 07:54:50|1032.3|1030.5|1033.3|1031.3|1033.3|1031.3|1032.3|1030.5|5
1652946900000|2022-05-19 07:55:00|1033|1031.5|1033.3|1031.3|1034.3|1032.5|1033|1031.3|32
1652946910000|2022-05-19 07:55:10|1032.8|1031|1033|1031.3|1033.5|1031.8|1032.5|1031|28
1652946920000|2022-05-19 07:55:20|1033.5|1031|1033.5|1031.8|1033.5|1031.8|1033.3|1031|1
1652946930000|2022-05-19 07:55:30|1033.3|1031.5|1033.3|1031.5|1033.5|1031.8|1033.3|1031.3|2
1652946940000|2022-05-19 07:55:40|1033.5|1031.8|1034.3|1032.5|1034.3|1032.5|1033.5|1031.8|1
1652946950000|2022-05-19 07:55:50|1034|1032.3|1033.3|1031.5|1034|1032.3|1033.3|1031.3|3
1652946960000|2022-05-19 07:56:00|1033.5|1031.8|1034.3|1032.5|1034.3|1032.5|1033.5|1031.5|10
1652946970000|2022-05-19 07:56:10|1034|1032.3|1035.5|1033.8|1035.5|1033.8|1033.8|1032|15
1652946980000|2022-05-19 07:56:20|1035.8||1035.5||1035.8||1035.5||0
1652946990000|2022-05-19 07:56:30|1035.8|1034|1035.8|1034|1035.8|1034|1035.8|1034|0
1652947000000|2022-05-19 07:56:40|1036.3|1034.5|1036.5|1034.5|1036.5|1034.5|1036|1034.5|0
1652947010000|2022-05-19 07:56:50|1036.8|1034.8|1037|1035|1037|1035.3|1036.8|1034.8|0
1652947020000|2022-05-19 07:57:00|1036.8|1034.8|1036.5|1034.8|1037|1035|1036.5|1034.8|2
1652947030000|2022-05-19 07:57:10|1036.3|1035|1036.5|1034.8|1036.5|1035|1036.3|1034.3|1
1652947040000|2022-05-19 07:57:20|1036.3|1034.5|1035.5|1033.8|1036.3|1034.5|1035.5|1033.8|0
1652947050000|2022-05-19 07:57:30|1034.8|1033.5|1034.5|1032.8|1034.8|1033.5|1034.5|1032.8|6
1652947060000|2022-05-19 07:57:40|1035.5|1033.8|1035.5|1033.8|1035.5|1034.3|1035.5|1033.5|27
1652947070000|2022-05-19 07:57:50||1034||1034||1034||1034|0
1652947080000|2022-05-19 07:58:00||1033.8||1033.5||1033.8||1033.5|8
1652947090000|2022-05-19 07:58:10||1033.8||1034.3||1034.3||1033.8|0
1652947100000|2022-05-19 07:58:20|1036.3|1034|1036.3|1034.5|1036.3|1034.5|1036.3|1034|2
1652947110000|2022-05-19 07:58:30|1036.5|1034.8|1036.5|1034.8|1036.5|1034.8|1036.3|1034.8|0
1652947120000|2022-05-19 07:58:40|1036.8|1035|1036.3|1034.3|1036.8|1035|1036|1034.3|1
1652947130000|2022-05-19 07:58:50|1036.5|1034.8|1036.5|1034.8|1036.8|1034.8|1036.5|1034.8|5
1652947140000|2022-05-19 07:59:00|1036.3|1034.5|1036.8|1034.8|1036.8|1034.8|1036|1034.5|1
1652947150000|2022-05-19 07:59:10|1036.5|1035.3|1037.5|1035.5|1037.5|1035.5|1036.5|1035.3|0
1652947160000|2022-05-19 07:59:20|1038|1036|1037.8|1035.8|1038|1036|1037.8|1035.8|1
1652947170000|2022-05-19 07:59:30|1038|1036|1036.8|1035|1038.3|1036.3|1036.8|1034.8|10
1652947180000|2022-05-19 07:59:40|1037.3|1035.3|1036.5|1034.8|1037.5|1035.5|1036.5|1034.8|5
1652947190000|2022-05-19 07:59:50|1037|1035.3|1037.3|1035.5|1037.3|1035.5|1037|1035.3|8
1652947200000|2022-05-19 08:00:00|1037.8|1035.8|1037|1035.3|1037.8|1035.8|1036.8|1034.8|13
1652947210000|2022-05-19 08:00:10|1036.8|1035|1036|1034|1036.8|1035|1036|1034|0
1652947220000|2022-05-19 08:00:20|1035.8|1034.3|1036.3|1034.5|1036.3|1034.5|1035|1033.5|15
1652947230000|2022-05-19 08:00:30||1034.3||1034.3||1034.3||1034.3|0
1652947240000|2022-05-19 08:00:40|1036|1034|1035|1033.5|1036.3|1034|1034.8|1033.5|1
1652947250000|2022-05-19 08:00:50|1034.8|1033.3|1034.3|1032.8|1035|1033.3|1033.8|1032.3|43
1652947260000|2022-05-19 08:01:00|1034|1032.3|1034.3|1032.5|1034.5|1032.8|1034|1032.3|2
1652947270000|2022-05-19 08:01:10||1032.8||1032.5||1032.8||1032.5|0
1652947280000|2022-05-19 08:01:20|1035|1032.8|1034.8|1032.8|1035|1033.3|1034.8|1032.5|10
1652947290000|2022-05-19 08:01:30|1035|1033|1035.3|1033.5|1035.3|1033.5|1035|1033|2
1652947300000|2022-05-19 08:01:40|1035.8|1033.8|1035.3|1033.3|1035.8|1034|1035.3|1033.3|7
1652947310000|2022-05-19 08:01:50|1035|1033|1034.5|1032.8|1035|1033|1034.5|1032.8|0
1652947320000|2022-05-19 08:02:00|1034.3|1033.3|1035|1033.5|1035|1033.5|1034.3|1033.3|4
1652947330000|2022-05-19 08:02:10|1034.5|1033.3|1034.8|1033|1034.8|1033.3|1034.5|1032.8|0
1652947340000|2022-05-19 08:02:20|1034|1032.8|1033|1031.3|1034|1033|1033|1031.3|30
1652947350000|2022-05-19 08:02:30|1033.5|1031.5|1033|1031.3|1033.5|1031.8|1032.8|1031|16
1652947360000|2022-05-19 08:02:40||1031||1031.3||1031.3||1031|7
1652947370000|2022-05-19 08:02:50|1032.8|1031|1032.8|1031.3|1032.8|1031.5|1032.5|1031|2
1652947380000|2022-05-19 08:03:00|1033|1031|1033|1031|1033|1031.3|1032.8|1031|2
1652947390000|2022-05-19 08:03:10||1031.3||1031.3||1031.3||1031.3|0
1652947400000|2022-05-19 08:03:20||1031.5||1031.3||1031.5||1031.3|1
1652947410000|2022-05-19 08:03:30|1032.3|1030.8|1032.5|1030.8|1032.5|1030.8|1032.3|1030.8|6
1652947420000|2022-05-19 08:03:40||1031||1030.8||1031||1030.8|2
1652947430000|2022-05-19 08:03:50|1033|1031.3|1033.3|1031.5|1033.3|1031.5|1033|1031|3
1652947440000|2022-05-19 08:04:00|1033|1031.3|1032.5|1030.8|1033|1031.3|1032.5|1030.8|12
1652947450000|2022-05-19 08:04:10|1032.3||1032.3||1032.5||1032.3||0
1652947460000|2022-05-19 08:04:20|1032.8|1031|1032.8|1031|1032.8|1031|1032.5|1031|0
1652947470000|2022-05-19 08:04:30|1033|1031.3|1033|1031|1033|1031.3|1032.8|1031|0
1652947480000|2022-05-19 08:04:40|1032.8|1030.8|1032.5|1030.8|1032.8|1030.8|1032.3|1030.8|0
1652947490000|2022-05-19 08:04:50|1032.3|1030.5|1032.3|1030.5|1032.3|1030.5|1032|1030.5|3
1652947500000|2022-05-19 08:05:00|1031.8|1030|1032|1030.3|1032.3|1030.5|1031.8|1030|6
1652947510000|2022-05-19 08:05:10|1032.3|1030.5|1032.8|1031|1032.8|1031.3|1032.3|1030.5|20
1652947520000|2022-05-19 08:05:20|1033|1031.3|1033.5|1031.8|1033.8|1032|1033|1031.3|0
1652947530000|2022-05-19 08:05:30|1033.3|1032|1032.3|1030.8|1033.3|1032|1032.3|1030.8|12
1652947540000|2022-05-19 08:05:40|1033|1031|1032.5|1031|1033.5|1031.8|1032.5|1031|21
1652947550000|2022-05-19 08:05:50|1032.8|1031.3|1033|1031|1033.3|1031.3|1032.8|1031|1
1652947560000|2022-05-19 08:06:00|1032.8|1030.8|1032.3|1030.5|1032.8|1030.8|1032.3|1030.5|0
1652947570000|2022-05-19 08:06:10|1032|1030.3|1031.8|1030|1032.3|1030.5|1031.8|1030|0
1652947580000|2022-05-19 08:06:20|1031.5|1029.8|1031|1029.5|1031.5|1029.8|1031|1029.5|1
1652947590000|2022-05-19 08:06:30|1031.3|1029.8|1031.8|1030|1031.8|1030|1031.3|1029.5|1
1652947600000|2022-05-19 08:06:40|1032||1031.8||1032||1031.5||0
1652947610000|2022-05-19 08:06:50|1031.5||1031.8||1031.8||1031.5||0
1652947620000|2022-05-19 08:07:00|1032||1031.5||1032||1031.5||2
1652947630000|2022-05-19 08:07:10|1031.8||1031.5||1031.8||1031.5||1
1652947640000|2022-05-19 08:07:20|1031.8||1031.8||1031.8||1031.8||1
1652947650000|2022-05-19 08:07:30|1031.5|1030.3|1032.5|1030.8|1032.5|1031|1031.5|1030|2
1652947660000|2022-05-19 08:07:40|1032.3|1030.5|1032.5|1030.8|1032.5|1030.8|1032.3|1030.5|3
1652947670000|2022-05-19 08:07:50|1032.3|1030.5|1032.3|1030.3|1032.5|1030.8|1032|1030.3|13
1652947680000|2022-05-19 08:08:00|1032.5|1030.5|1032.5|1030.5|1032.5|1030.5|1032.5|1030.3|2
1652947690000|2022-05-19 08:08:10|1032|1030.3|1031.8|1030.3|1032|1030.3|1031.8|1030|1
1652947700000|2022-05-19 08:08:20|1032|1030|1032|1030.5|1032.3|1030.5|1032|1030|19
1652947710000|2022-05-19 08:08:30|1031.8|1030|1031.8|1030.3|1032|1030.3|1031.5|1030|0
1652947720000|2022-05-19 08:08:40|1031.5|1030|1031.3|1030|1031.8|1030|1031.3|1030|9
1652947730000|2022-05-19 08:08:50|1031.5|1030.3|1032.3|1030.8|1032.3|1030.8|1031.3|1030.3|7
1652947740000|2022-05-19 08:09:00|1032|1030.3|1032.5|1030.8|1032.8|1030.8|1032|1030.3|16
1652947750000|2022-05-19 08:09:10|1032.3|1030.5|1032.5|1030.5|1032.5|1030.8|1032.3|1030.5|0
1652947760000|2022-05-19 08:09:20|1032.3|1030.8|1032.5|1031|1032.5|1031|1032.3|1030.8|37
1652947770000|2022-05-19 08:09:30|1032.3|1030.8|1032.8|1031.3|1032.8|1031.3|1032.3|1030.8|11
1652947780000|2022-05-19 08:09:40|1033||1033||1033.3||1033||1
1652947790000|2022-05-19 08:09:50|1033.3|1031.5|1032.8|1031.3|1033.5|1031.8|1032.8|1031.3|2
1652947800000|2022-05-19 08:10:00|1033|1030.8|1032.8|1031.3|1033|1031.5|1032.8|1030.8|4
1652947810000|2022-05-19 08:10:10|1032.5|1030.8|1032.3|1030.5|1032.8|1030.8|1032.3|1030.5|2
1652947820000|2022-05-19 08:10:20|1032.5|1031|1033.3|1031.5|1033.3|1031.5|1032.5|1031|3
1652947830000|2022-05-19 08:10:30|1033|1031.8|1032.8|1031|1033.3|1031.8|1032.8|1031|2
1652947840000|2022-05-19 08:10:40|1033|1031.5|1033|1031.3|1033.3|1031.5|1032.8|1031.3|92
1652947850000|2022-05-19 08:10:50|1032.8|1031|1032.5|1031|1032.8|1031|1032.5|1031|0
1652947860000|2022-05-19 08:11:00|1032.3|1031.3|1032.5|1030.8|1032.8|1031.3|1032.3|1030.8|2
1652947870000|2022-05-19 08:11:10|1032.3|1030.5|1031.8|1030|1032.3|1030.8|1031.5|1030|7
1652947880000|2022-05-19 08:11:20|1031.5||1031.3||1031.8||1031.3||29
1652947890000|2022-05-19 08:11:30|1031|1029.8|1031|1029.5|1031|1029.8|1030.8|1029.5|1
1652947900000|2022-05-19 08:11:40|1030.5|1029|1030.5|1029.3|1030.5|1029.3|1030.5|1029|18
1652947910000|2022-05-19 08:11:50|1030.8|1029.5|1031|1029.5|1031.3|1029.8|1030.8|1029.5|8
1652947920000|2022-05-19 08:12:00|1030.8|1029.3|1031|1029.5|1031|1029.5|1030.8|1029.3|1
1652947930000|2022-05-19 08:12:10|1031.3|1029.8|1031.3|1029.8|1031.5|1030|1031.3|1029.8|6
1652947940000|2022-05-19 08:12:20|1031.5|1030|1031.5|1029.8|1031.5|1030|1031.3|1029.8|2
1652947950000|2022-05-19 08:12:30|1032|1030.3|1032|1030.5|1032|1030.8|1032|1030.3|13
1652947960000|2022-05-19 08:12:40|1032.3|1030.3|1031.8|1030.3|1032.3|1030.3|1031.8|1030.3|4
1652947970000|2022-05-19 08:12:50|1032.3|1030.5|1031.3|1029.5|1032.3|1030.5|1031|1029.5|71
1652947980000|2022-05-19 08:13:00|1031|1029.3|1031|1029.3|1031.3|1029.3|1030.8|1029.3|4
1652947990000|2022-05-19 08:13:10|1030.8|1029|1029.8|1028.5|1030.8|1029|1029.8|1028.5|14
1652948000000|2022-05-19 08:13:20|1030|1028.8|1030.8|1029|1030.8|1029|1030|1028.5|4
1652948010000|2022-05-19 08:13:30|1031|1029.3|1031|1029.3|1031|1029.3|1031|1029.3|0
1652948020000|2022-05-19 08:13:40|1031.3|1029.5|1030.5|1028.8|1031.3|1029.5|1030.5|1028.8|2
1652948030000|2022-05-19 08:13:50|1030.8|1029|1030.8|1029|1030.8|1029|1030.5|1029|0
1652948040000|2022-05-19 08:14:00|1030.5|1028.8|1030.5|1029|1030.8|1029|1030.5|1028.8|1
1652948050000|2022-05-19 08:14:10|1030.3|1028.5|1029.5|1027.8|1030.3|1028.5|1029.5|1027.8|57
1652948060000|2022-05-19 08:14:20|1030|1028|1028.8|1027.3|1030|1028|1028.8|1027|61
1652948070000|2022-05-19 08:14:30|1028.5|1027|1028.8|1027|1029.3|1027.5|1028.5|1027|81
1652948080000|2022-05-19 08:14:40|1029|1027.3|1028.5|1027|1029.3|1027.5|1028.5|1027|39
1652948090000|2022-05-19 08:14:50|1029|1027.3|1027.3|1025.3|1029|1027.3|1026.5|1024.5|16
1652948100000|2022-05-19 08:15:00|1027|1025.5|1026.5|1025.3|1027.5|1026|1026.5|1025.3|20
1652948110000|2022-05-19 08:15:10|1026.8|1025|1025.5|1024|1027|1025.3|1025.5|1024|21
1652948120000|2022-05-19 08:15:20|1025.3|1023.3|1024.3|1022.8|1025.8|1023.8|1024.3|1022.8|29
1652948130000|2022-05-19 08:15:30|1023.8|1022.3|1024.8|1023|1025|1023.3|1022.8|1021.3|15
1652948140000|2022-05-19 08:15:40|1024.3|1022.8|1024.3|1022.5|1024.8|1023|1024|1022.3|16
1652948150000|2022-05-19 08:15:50|1024|1022.8|1023.5|1021.8|1024|1022.8|1023.5|1021.8|1
1652948160000|2022-05-19 08:16:00|1023.3|1021.5|1023.3|1021.5|1023.5|1021.8|1023|1021.3|20
1652948170000|2022-05-19 08:16:10|1023.5||1023||1023.5||1023||7
1652948180000|2022-05-19 08:16:20|1023.3|1021|1020.5|1018.8|1023.3|1021|1020|1018.3|27
1652948190000|2022-05-19 08:16:30|1020.8|1019|1020.3|1018.5|1021|1019.3|1020|1018.5|84
1652948200000|2022-05-19 08:16:40|1020|1018.8|1021.5|1019.8|1021.5|1020|1020|1018.8|17
1652948210000|2022-05-19 08:16:50|1021.3|1020|1021.3|1019.8|1021.5|1020|1021|1019.8|11
1652948220000|2022-05-19 08:17:00|1021.5|1021|1023.3|1021.5|1024.3|1022.3|1021.5|1021|44
1652948230000|2022-05-19 08:17:10|1023.5|1021.8|1025.3|1023.3|1025.3|1023.3|1023.5|1021.8|26
1652948240000|2022-05-19 08:17:20|1025|1023|1024.3|1022.8|1025|1023|1024.3|1022.5|2
1652948250000|2022-05-19 08:17:30|1024|1022.5|1022|1020|1024|1022.5|1022|1020|9
1652948260000|2022-05-19 08:17:40|1021.8|1019.5|1020.5|1019|1021.8|1020|1020.5|1019|16
1652948270000|2022-05-19 08:17:50|1020.3|1018.8|1020.3|1018.5|1020.5|1018.8|1020|1018.5|26
1652948280000|2022-05-19 08:18:00|1020|1018.8|1020.5|1018.8|1020.5|1018.8|1020|1018.5|11
1652948290000|2022-05-19 08:18:10|1020.3|1018.5|1019.3|1017.8|1020.3|1018.5|1019.3|1017.8|7
1652948300000|2022-05-19 08:18:20|1019|1017.5|1018.8|1017.5|1019.5|1017.8|1018.8|1017.5|32
1652948310000|2022-05-19 08:18:30|1018.3|1016.8|1017.8|1016.5|1018.5|1017|1017.8|1016.5|53
1652948320000|2022-05-19 08:18:40|1018|1016.3|1017.8|1016.3|1018.3|1016.5|1017.8|1016|22
1652948330000|2022-05-19 08:18:50|1018|1016|1017.3|1015.8|1018|1016|1017.3|1015.8|11
1652948340000|2022-05-19 08:19:00|1017.5|1016|1020.5|1018.8|1020.5|1018.8|1017.3|1016|20
1652948350000|2022-05-19 08:19:10|1020.3|1019|1020.3|1018.5|1020.3|1019|1020.3|1018.5|4
1652948360000|2022-05-19 08:19:20|1020.5|1018.8|1019.8|1018.3|1020.5|1018.8|1019.8|1018|68
1652948370000|2022-05-19 08:19:30|1020|1018.8|1020.5|1018.8|1020.5|1018.8|1020|1018.8|16
1652948380000|2022-05-19 08:19:40|1020.3|1019|1020.5|1019|1020.5|1019|1020.3|1018.5|34
1652948390000|2022-05-19 08:19:50|1022.5|1019.3|1022.3|1020.5|1022.5|1020.8|1022.3|1019|45
1652948400000|2022-05-19 08:20:00|1021.5|1020.8|1023.5|1021.3|1023.5|1022|1021.3|1019.5|55
1652948410000|2022-05-19 08:20:10|1023.3|1021.5|1023.3|1021.3|1023.3|1021.5|1022.8|1021|5
1652948420000|2022-05-19 08:20:20|1022.8|1021.5|1023.3|1021.3|1023.5|1022|1022.8|1021.3|1
1652948430000|2022-05-19 08:20:30|1023|1022|1024.5|1022.5|1024.5|1022.5|1023|1022|3
1652948440000|2022-05-19 08:20:40|1024.3|1022.3|1024.3|1022.3|1024.8|1022.8|1024.3|1022.3|10
1652948450000|2022-05-19 08:20:50|1024.8|1023.3|1025.3|1023.5|1025.8|1023.8|1024.8|1023.3|6
1652948460000|2022-05-19 08:21:00|1025.5|1023.8|1025.3|1023.3|1025.8|1024.3|1025.3|1023.3|8
1652948470000|2022-05-19 08:21:10|1025|1023.5|1025.8|1024|1025.8|1024|1025|1023.5|0
1652948480000|2022-05-19 08:21:20|1026|1024.3|1025.5|1024|1026|1024.3|1024.3|1022.3|43
1652948490000|2022-05-19 08:21:30|1026|1024.3|1026.3|1024.5|1026.3|1024.8|1026|1024.3|64
1652948500000|2022-05-19 08:21:40|1026.5|1024.8|1026|1024.3|1026.8|1025|1025.8|1024|22
1652948510000|2022-05-19 08:21:50|1025.8|1024|1024.8|1023|1025.8|1024|1024.5|1023|22
1652948520000|2022-05-19 08:22:00|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|1024.3|1022.5|10
1652948530000|2022-05-19 08:22:10|1024|1023|1024.3|1023|1024.3|1023|1024|1022.8|35
1652948540000|2022-05-19 08:22:20|1024.8|1023.8|1025.8|1024.3|1025.8|1024.3|1024.8|1023.8|22
1652948550000|2022-05-19 08:22:30|1025|1023.8|1025|1023|1025|1024|1025|1023|47
1652948560000|2022-05-19 08:22:40|1024.5|1023.3|1024.3|1022.3|1024.5|1023.3|1024.3|1022.3|13
1652948570000|2022-05-19 08:22:50|1024|1022.5|1023.3|1022|1024|1022.5|1023.3|1021.8|17
1652948580000|2022-05-19 08:23:00|1023|1021.8|1023.3|1021.5|1023.3|1021.8|1023|1021.3|14
1652948590000|2022-05-19 08:23:10|1023.5|1021.8|1023|1021.3|1023.5|1021.8|1023|1021.3|9
1652948600000|2022-05-19 08:23:20|1022.8|1021|1022.5|1020.8|1022.8|1021|1021.8|1020|26
1652948610000|2022-05-19 08:23:30|1023.5|1021|1024.5|1022.8|1024.5|1022.8|1023.5|1021|21
1652948620000|2022-05-19 08:23:40|1024.8|1021.8|1023.3|1021.8|1024.8|1022|1023.3|1021.8|9
1652948630000|2022-05-19 08:23:50|1022.8|1021|1021.8|1020.3|1022.8|1021|1021.8|1020.3|11
1652948640000|2022-05-19 08:24:00||1020||1020.3||1020.5||1019.8|9
1652948650000|2022-05-19 08:24:10|1021.3|1020|1021.3|1019.5|1021.8|1020|1021|1019.5|6
1652948660000|2022-05-19 08:24:20|1020.8|1019.8|1020.8|1019.3|1020.8|1019.8|1020.8|1019.3|36
1652948670000|2022-05-19 08:24:30|1021.5|1019.5|1021.8|1020|1021.8|1020|1021.5|1019.5|9
1652948680000|2022-05-19 08:24:40|1022.3|1020.5|1021.3|1019.5|1022.3|1020.5|1021|1019.3|1
1652948690000|2022-05-19 08:24:50|1021|1019.8|1020.8|1019|1021|1019.8|1020.5|1019|17
1652948700000|2022-05-19 08:25:00|1021|1019.3|1020.3|1018.8|1021|1019.3|1020.3|1018.5|29
1652948710000|2022-05-19 08:25:10|1019.8|1018|1020.3|1018.5|1020.3|1018.5|1019.8|1018|4
1652948720000|2022-05-19 08:25:20|1020|1018.8|1019.5|1018|1020|1018.8|1019.5|1017.8|11
1652948730000|2022-05-19 08:25:30||1018.3||1018||1018.3||1017.5|15
1652948740000|2022-05-19 08:25:40|1019.8|1017.5|1019.8|1018.3|1019.8|1018.5|1019.8|1017.5|62
1652948750000|2022-05-19 08:25:50|1019.5|1018|1020.5|1018.8|1020.8|1019|1019.5|1018|16
1652948760000|2022-05-19 08:26:00|1020.8|1018.5|1022|1020.3|1022.5|1020.8|1020.8|1018.5|60
1652948770000|2022-05-19 08:26:10|1021.5|1019.5|1022|1020.3|1022|1020.3|1021.3|1019.3|13
1652948780000|2022-05-19 08:26:20|1021.8|1019.8|1020.3|1018.8|1021.8|1019.8|1020.3|1018.5|5
1652948790000|2022-05-19 08:26:30|1020|1018.3|1020|1018.3|1020|1018.3|1019.8|1018|16
1652948800000|2022-05-19 08:26:40|1020.3|1018.5|1019.8|1018|1020.3|1018.5|1019.5|1017.8|8
1652948810000|2022-05-19 08:26:50|1019.5|1017.8|1019.5|1018|1019.5|1018|1019.5|1017.8|88
1652948820000|2022-05-19 08:27:00|1019.8|1018.3|1020|1018.3|1020|1018.3|1019.8|1018|30
1652948830000|2022-05-19 08:27:10|1020.3|1018.5|1020.3|1018.8|1020.3|1018.8|1020.3|1018.5|15
1652948840000|2022-05-19 08:27:20|||||||||9
1652948850000|2022-05-19 08:27:30|||||||||1
1652948860000|2022-05-19 08:27:40|1020.5|1019.5|1022|1020|1022|1020|1020.5|1019.5|53
1652948870000|2022-05-19 08:27:50|1022.8|1020.8|1023.3|1021.5|1023.5|1021.8|1022.8|1020.8|1
1652948880000|2022-05-19 08:28:00|1022.3|1021.8|1021.5|1020|1022.3|1021.8|1021.5|1020|12
1652948890000|2022-05-19 08:28:10|1021.8|1020.3|1021.8|1020|1022.5|1020.3|1021.8|1020|0
1652948900000|2022-05-19 08:28:20|1021.5|1020.3|1021.8|1020.3|1021.8|1020.3|1021.5|1020|25
1652948910000|2022-05-19 08:28:30|1021.5|1020|1021.5|1020.3|1021.5|1020.3|1021.5|1020|22
1652948920000|2022-05-19 08:28:40|1021.3|1020|1021.5|1019.5|1021.5|1020.3|1021.3|1019.5|11
1652948930000|2022-05-19 08:28:50|1021.3|1019.8|1022|1020.3|1022.3|1020.3|1021.3|1019.8|9
1652948940000|2022-05-19 08:29:00|1022.3|1020.8|1022.5|1020.5|1022.8|1020.8|1022|1020.5|7
1652948950000|2022-05-19 08:29:10|1022.3|1020.8|1022.5|1020.8|1022.5|1020.8|1022.3|1020.5|0
1652948960000|2022-05-19 08:29:20|1022.8||1022.5||1022.8||1022.5||0
1652948970000|2022-05-19 08:29:30|1021.8|1020.5|1022.8|1021.3|1022.8|1021.3|1021.8|1020.3|43
1652948980000|2022-05-19 08:29:40|1022.5|1021|1022.5|1021|1022.8|1021|1022.3|1020.5|8
1652948990000|2022-05-19 08:29:50|1022.8|1021.3|1022.8|1021|1022.8|1021.5|1022.8|1021|28
1652949000000|2022-05-19 08:30:00|1023|1021.3|1023.8|1022|1025|1023.5|1023|1021.3|9
1652949010000|2022-05-19 08:30:10|1023.5|1021.8|1023.5|1022|1024|1022.5|1023.5|1021.8|19
1652949020000|2022-05-19 08:30:20|1024|1022.3|1024|1022.3|1024|1022.3|1024|1022.3|23
1652949030000|2022-05-19 08:30:30|1024.8|1022.5|1024.5|1022.5|1024.8|1023|1024.3|1022.5|13
1652949040000|2022-05-19 08:30:40|1023.5|1022.3|1023.8|1022|1023.8|1022.3|1023.5|1021.8|17
1652949050000|2022-05-19 08:30:50|1024.3|1022.5|1024|1022.3|1024.3|1022.5|1024|1022.3|40
1652949060000|2022-05-19 08:31:00||1022.5||1022.5||1022.5||1022.3|5
1652949070000|2022-05-19 08:31:10||1022||1022.5||1022.5||1022|4
1652949080000|2022-05-19 08:31:20||1022.8||1022.5||1022.8||1022.5|14
1652949090000|2022-05-19 08:31:30|1023.5|1022|1022.5|1020.8|1023.5|1022|1022.5|1020.8|11
1652949100000|2022-05-19 08:31:40|1022.3|1020.5|1023.5|1021.8|1023.8|1021.8|1022.3|1020.5|16
1652949110000|2022-05-19 08:31:50|1023.3|1021.5|1022.8|1020.8|1023.3|1021.5|1022.8|1020.8|1
1652949120000|2022-05-19 08:32:00|1022.5||1022.5||1022.8||1022.5||0
1652949130000|2022-05-19 08:32:10|1022.8|1021|1023.3|1021.5|1023.5|1021.8|1022.8|1021|38
1652949140000|2022-05-19 08:32:20|1023.5|1021.3|1023.5|1022|1023.5|1022|1023.5|1021.3|2
1652949150000|2022-05-19 08:32:30|1024|1022.5|1024|1022.5|1024|1022.8|1024|1022.5|44
1652949160000|2022-05-19 08:32:40||1022.8||1022.5||1022.8||1022.5|10
1652949170000|2022-05-19 08:32:50||1022.8||1022.5||1022.8||1022.5|7
1652949180000|2022-05-19 08:33:00||1022.8||1022.5||1022.8||1022.5|4
1652949190000|2022-05-19 08:33:10|1023.8|1021.8|1024|1022.5|1024|1022.5|1023.8|1021.8|2
1652949200000|2022-05-19 08:33:20|1023.5|1022.3|1024|1022.3|1024|1022.5|1023.5|1021.8|7
1652949210000|2022-05-19 08:33:30||1022.5||1022.5||1022.5||1022.3|0
1652949220000|2022-05-19 08:33:40||1022.8||1022.8||1022.8||1022.5|3
1652949230000|2022-05-19 08:33:50||1022.5||1022.5||1022.5||1022.5|3
1652949240000|2022-05-19 08:34:00||1022.3||1022.3||1022.5||1022.3|2
1652949250000|2022-05-19 08:34:10|1023.3|1021.8|1023.8|1022.3|1023.8|1022.3|1023.3|1021.5|5
1652949260000|2022-05-19 08:34:20|1023.5|1022|1023.3|1021.5|1023.5|1022.3|1023.3|1021.3|21
1652949270000|2022-05-19 08:34:30|1023|1021.3|1024|1022.3|1024|1022.3|1023|1021.3|4
1652949280000|2022-05-19 08:34:40|1023.5|1022.5|1023|1021.5|1023.5|1022.5|1023|1021.3|2
1652949290000|2022-05-19 08:34:50|1022.8|1021.3|1023.5|1021.8|1023.5|1021.8|1022.8|1021.3|1
1652949300000|2022-05-19 08:35:00|1023.8|1021.5|1023.5|1021.8|1023.8|1021.8|1023.5|1021.5|0
1652949310000|2022-05-19 08:35:10|1023.3|1021.5|1023.3|1021.5|1023.3|1021.8|1023|1021.5|15
1652949320000|2022-05-19 08:35:20|1023.8|1022|1023.3|1022|1023.8|1022|1023.3|1022|6
1652949330000|2022-05-19 08:35:30|1023|1021.8|1022.3|1020.5|1023|1021.8|1022.3|1020.5|78
1652949340000|2022-05-19 08:35:40|1022|1020.3|1022|1020.3|1022|1020.3|1022|1020.3|2
1652949350000|2022-05-19 08:35:50||1020.8||1020.5||1020.8||1020.3|2
1652949370000|2022-05-19 08:36:10|1022.3|1020.8|1022.5|1021|1022.5|1021|1022.3|1020.8|3
1652949380000|2022-05-19 08:36:20|1022.8|1021.3|1022.8|1021.3|1022.8|1021.3|1022.8|1021.3|1
1652949390000|2022-05-19 08:36:30|1022.5|1020.8|1022.5|1020.8|1022.5|1020.8|1022.5|1020.8|3
1652949410000|2022-05-19 08:36:50|1022|1020.5|1021.8|1020.3|1022|1020.5|1021.8|1020|17
1652949420000|2022-05-19 08:37:00|1022|1020|1021.8|1020|1022|1020.5|1021.8|1020|14
1652949440000|2022-05-19 08:37:20|1021.3|1019.5|1021|1019.5|1021.3|1019.5|1020.8|1019.5|13
1652949450000|2022-05-19 08:37:30|1020.8|1019|1020|1018.3|1020.8|1019|1020|1018.3|5
1652949460000|2022-05-19 08:37:40|1019.8|1018|1019.5|1017.8|1019.8|1018|1019.5|1017.8|1
1652949470000|2022-05-19 08:37:50|1019.8|1018|1020|1018|1020.3|1018.5|1019.8|1017.8|5
1652949480000|2022-05-19 08:38:00|1019.8|1017.8|1019.5|1017.8|1019.8|1017.8|1019.5|1017.8|1
1652949490000|2022-05-19 08:38:10|1020|1018|1019|1017.5|1020|1018|1019|1017.5|329
1652949500000|2022-05-19 08:38:20|1019.3|1017.8|1019.3|1017.5|1019.3|1017.8|1019.3|1017.5|22
1652949510000|2022-05-19 08:38:30|1018.8|1017.3|1018.3|1016.5|1018.8|1017.3|1018|1016.3|22
1652949520000|2022-05-19 08:38:40|1018|1016.8|1018.5|1016.8|1018.8|1016.8|1018|1016.8|1
1652949530000|2022-05-19 08:38:50|1017.3|1015.5|1017.3|1016|1017.3|1016|1017.3|1015.5|112
1652949540000|2022-05-19 08:39:00|1017|1015.8|1017|1015.3|1017.3|1015.8|1017|1015.3|20
1652949550000|2022-05-19 08:39:10|1017.3|1015.5|1017.3|1015.5|1017.3|1015.8|1017|1015|16
1652949560000|2022-05-19 08:39:20|1016.8|1015.3|1017.3|1016|1017.3|1016|1016.8|1014.8|6
1652949570000|2022-05-19 08:39:30|1017|1015|1016.3|1014.8|1017|1015|1016.3|1014.8|43
1652949580000|2022-05-19 08:39:40|1016|1014.5|1016|1014.5|1016|1014.5|1015.8|1014.5|38
1652949590000|2022-05-19 08:39:50|1015.8|1014.8|1016.3|1014.8|1016.5|1014.8|1015.8|1014.8|23
1652949600000|2022-05-19 08:40:00|1016|1014.5|1016.3|1014.5|1016.3|1014.8|1016|1014.5|2
1652949610000|2022-05-19 08:40:10|1016|1013.8|1013.8|1012|1016|1013.8|1013.8|1012|135
1652949620000|2022-05-19 08:40:20|1013.5|1011.8|1014.3|1012.5|1014.5|1012.8|1013.5|1011.8|7
1652949630000|2022-05-19 08:40:30|1014|1012.3|1013.3|1012|1014|1012.3|1013.3|1011.8|69
1652949640000|2022-05-19 08:40:40||1011.8||1011.8||1012||1011.5|21
1652949650000|2022-05-19 08:40:50|1013|1011.3|1012.5|1010.8|1013|1011.3|1012.5|1010.8|28
1652949660000|2022-05-19 08:41:00|1012.8|1011|1013.3|1011.8|1013.3|1011.8|1012.5|1011|14
1652949670000|2022-05-19 08:41:10||1012||1011.8||1012||1011.5|59
1652949680000|2022-05-19 08:41:20||1012||1011.8||1012||1011.5|94
1652949690000|2022-05-19 08:41:30|1015|1012|1015|1012.8|1015|1013|1015|1011.8|151
1652949700000|2022-05-19 08:41:40|1014.8|1013|1014.8|1013|1015|1013|1014.8|1013|3
1652949710000|2022-05-19 08:41:50|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013.3|7
1652949720000|2022-05-19 08:42:00|1015.5|1013.5|1016.8|1014.8|1017|1015.3|1015.5|1013.5|22
1652949730000|2022-05-19 08:42:10|1017|1015|1017.3|1015.3|1017.3|1015.3|1017|1015|0
1652949740000|2022-05-19 08:42:20|1017|1015.5|1018|1016|1018|1016|1017|1015.5|1
1652949750000|2022-05-19 08:42:30|1017.8|1016.3|1017.5|1016|1018|1016.3|1017.5|1016|5
1652949760000|2022-05-19 08:42:40|1018|1016.3|1019|1017.3|1019|1017.3|1018|1016.3|1
1652949770000|2022-05-19 08:42:50|1019.3|1017.8|1019.5|1017.8|1019.5|1018|1019|1017.8|3
1652949780000|2022-05-19 08:43:00|1019.3|1017.5|1019.5|1017.8|1019.5|1017.8|1019.3|1017.5|0
1652949790000|2022-05-19 08:43:10|1019.8|1018|1019.5|1017.8|1020|1018.3|1019.5|1017.8|2
1652949800000|2022-05-19 08:43:20|1019.3|1017.5|1019.8|1018|1019.8|1018|1019|1017.3|1
1652949810000|2022-05-19 08:43:30|1019.5|1017.8|1019.5|1017.5|1019.8|1018.3|1019.3|1017.5|34
1652949820000|2022-05-19 08:43:40|1019.3|1017.8|1019.3|1017.3|1019.5|1017.8|1019.3|1017.3|1
1652949830000|2022-05-19 08:43:50|1019.5|1017.5|1019.5|1017.8|1019.5|1017.8|1019.5|1017.5|7
1652949840000|2022-05-19 08:44:00|1019.8|1018|1019.8|1018.3|1020|1018.3|1019.8|1018|9
1652949850000|2022-05-19 08:44:10|1020|1018.5|1020|1018.5|1020|1018.5|1020|1018.5|0
1652949860000|2022-05-19 08:44:20|1020.3||1020.3||1020.5||1020.3||0
1652949870000|2022-05-19 08:44:30|1020.5|1018.8|1020.5|1019|1020.5|1019|1020.3|1018.8|3
1652949880000|2022-05-19 08:44:40|1020.8||1020.8||1020.8||1020.5||1
1652949890000|2022-05-19 08:44:50|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|1
1652949900000|2022-05-19 08:45:00|1020.3|1018.5|1018.5|1016.8|1020.3|1018.5|1018.5|1016.8|10
1652949910000|2022-05-19 08:45:10|1019|1017.3|1019.5|1017.8|1019.5|1017.8|1019|1017.3|4
1652949920000|2022-05-19 08:45:20|1019.8|1017.5|1019|1017.3|1019.8|1017.5|1019|1017.3|0
1652949930000|2022-05-19 08:45:30|1019.3|1017.5|1019|1017.5|1019.3|1017.5|1019|1017.3|5
1652949940000|2022-05-19 08:45:40|1019.3|1017.3|1020|1018|1020|1018|1019.3|1017.3|3
1652949950000|2022-05-19 08:45:50|1019.8|1018.3|1019.3|1017.5|1020|1018.3|1019|1017.3|22
1652949960000|2022-05-19 08:46:00|1019|1017.8|1019.8|1018|1019.8|1018.3|1019|1017.5|0
1652949970000|2022-05-19 08:46:10|1019.5|1018.3|1019.8|1018.3|1019.8|1018.3|1019.5|1018.3|0
1652949980000|2022-05-19 08:46:20|1020|1018.5|1020.8|1019|1020.8|1019|1020|1018.5|1
1652949990000|2022-05-19 08:46:30|1020.5|1018.8|1019.8|1018.3|1020.8|1019|1019.8|1018.3|1
1652950000000|2022-05-19 08:46:40|1020|1018.5|1021.5|1019.8|1021.8|1020|1020|1018.5|10
1652950010000|2022-05-19 08:46:50|1021.8|1020|1020.5|1018.8|1021.8|1020|1020.3|1018.8|2
1652950020000|2022-05-19 08:47:00|1020.3|1018.5|1020.3|1018.5|1020.5|1018.8|1020|1018.5|0
1652950030000|2022-05-19 08:47:10|1019.8|1018|1019|1017.3|1019.8|1018|1019|1017.3|10
1652950040000|2022-05-19 08:47:20|1019.5|1017.8|1019.3|1017.5|1019.5|1018|1019|1017.3|4
1652950050000|2022-05-19 08:47:30|1019|1017.8|1019.5|1017.8|1019.5|1017.8|1019|1017.3|4
1652950060000|2022-05-19 08:47:40|1019.8|1018|1019.5|1018|1020|1018.3|1019.5|1017.8|1
1652950070000|2022-05-19 08:47:50|1019.8|1018.3|1019.3|1017.8|1020|1018.3|1019.3|1017.8|12
1652950080000|2022-05-19 08:48:00|1018.8|1017|1017.5|1015.8|1018.8|1017|1017.5|1015.8|0
1652950090000|2022-05-19 08:48:10|1017.3|1015.5|1017.5|1015.5|1017.5|1015.5|1017|1015|0
1652950100000|2022-05-19 08:48:20|1017.3||1017.3||1017.3||1017.3||0
1652950110000|2022-05-19 08:48:30|1017.5|1015.8|1018|1016.3|1018|1016.3|1017.5|1015.8|0
1652950120000|2022-05-19 08:48:40|1017.8|1016|1017.8|1016|1017.8|1016|1017.8|1016|0
1652950130000|2022-05-19 08:48:50|1017.5|1015.8|1017.3|1015.5|1017.8|1016.3|1017.3|1015.5|0
1652950140000|2022-05-19 08:49:00|1017.5|1015.8|1017.8|1016|1017.8|1016.3|1017.3|1015.5|9
1652950150000|2022-05-19 08:49:10|1018|1016.3|1018.5|1016.5|1018.5|1016.5|1018|1016|2
1652950160000|2022-05-19 08:49:20|1017.8|1016.8|1017.8|1016|1017.8|1017|1017.8|1016|15
1652950170000|2022-05-19 08:49:30|1018||1017.8||1018||1017.8||1
1652950180000|2022-05-19 08:49:40||1015.8||1016||1016||1015.8|0
1652950190000|2022-05-19 08:49:50|1017.3|1015.8|1016.8|1015|1017.3|1015.8|1016.8|1015|5
1652950200000|2022-05-19 08:50:00|1017|1015.3|1017|1015.3|1017|1015.3|1017|1015|0
1652950210000|2022-05-19 08:50:10|1017.3||1017.3||1017.3||1017.3||8
1652950220000|2022-05-19 08:50:20|1017.5|1015.5|1017.3|1015.3|1017.5|1015.5|1017|1015.3|61
1652950230000|2022-05-19 08:50:30|1017.5|1015.5|1017.5|1015.5|1017.5|1015.5|1017.5|1015.5|2
1652950240000|2022-05-19 08:50:40|1018|1016.8|1018.8|1017|1019|1017|1018|1016.8|3
1652950250000|2022-05-19 08:50:50|1018.5|1016.8|1018.3|1016.5|1018.5|1016.8|1018.3|1016.5|0
1652950260000|2022-05-19 08:51:00|1018.5|1016.8|1018.8|1017.3|1019.3|1017.5|1018.5|1016.8|3
1652950270000|2022-05-19 08:51:10|1018.5|1016.5|1018|1016.3|1018.5|1016.5|1018|1016|1
1652950280000|2022-05-19 08:51:20|1017.8|1016|1018|1016|1018|1016|1017.8|1016|0
1652950290000|2022-05-19 08:51:30|1017.8|1015.8|1017.5|1015.8|1017.8|1015.8|1017.5|1015.8|0
1652950300000|2022-05-19 08:51:40|1017.8|1016|1018.5|1017|1018.5|1017.3|1017.8|1016|33
1652950310000|2022-05-19 08:51:50|1018.3|1017.3|1018|1016.3|1018.3|1017.3|1018|1016.3|12
1652950320000|2022-05-19 08:52:00|1017.8|1015.8|1018|1016.3|1018|1016.3|1017.8|1015.8|4
1652950330000|2022-05-19 08:52:10|1018.3||1018||1018.3||1018||1
1652950340000|2022-05-19 08:52:20|1017.8|1016|1017.8|1016|1017.8|1016|1017.8|1016|0
1652950350000|2022-05-19 08:52:30|1017.3|1016.3|1017|1015.3|1017.3|1016.3|1017|1015|0
1652950360000|2022-05-19 08:52:40|1016.8|1015|1016.8|1015|1017|1015|1016.8|1015|1
1652950370000|2022-05-19 08:52:50|1017|1015.5|1017|1015|1017|1015.5|1016.5|1014.8|4
1652950380000|2022-05-19 08:53:00|1016.8|1015.3|1017|1015.3|1017|1015.3|1016.8|1015.3|4
1652950390000|2022-05-19 08:53:10|1016.8|1015|1016.8|1014.8|1017|1015|1016.5|1014.5|2
1652950400000|2022-05-19 08:53:20|1017|1015.3|1017|1015.5|1017|1015.5|1016.8|1015.3|8
1652950410000|2022-05-19 08:53:30|1016.8|1015.3|1016.5|1015|1016.8|1015.3|1016.5|1015|4
1652950420000|2022-05-19 08:53:40|1016.8|1015.3|1016.8|1015|1016.8|1015.3|1016.8|1015|17
1652950430000|2022-05-19 08:53:50||1015.5||1015.5||1015.5||1015.3|20
1652950440000|2022-05-19 08:54:00|1016.3|1014.5|1016.5|1015|1016.5|1015|1016.3|1014.5|2
1652950450000|2022-05-19 08:54:10|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.5|1014.8|0
1652950460000|2022-05-19 08:54:20|1016.5|1015|1016.8|1015|1016.8|1015|1016.5|1014.8|0
1652950470000|2022-05-19 08:54:30||1015.3||1015.3||1015.3||1015|4
1652950480000|2022-05-19 08:54:40||1015||1015||1015||1015|0
1652950490000|2022-05-19 08:54:50||1015.3||1015.3||1015.3||1015.3|0
1652950500000|2022-05-19 08:55:00|1016.5|1015|1016.8|1014.8|1016.8|1015|1016.5|1014.5|2
1652950510000|2022-05-19 08:55:10|1016.5|1015|1016.5|1014.8|1016.8|1015|1016.5|1014.8|1
1652950520000|2022-05-19 08:55:20|1016.8||1016.8||1016.8||1016.5||0
1652950530000|2022-05-19 08:55:30|1016.5|1015|1016.3|1014.5|1016.8|1015.3|1016.3|1014.5|5
1652950540000|2022-05-19 08:55:40|1016|1014.8|1016|1014.3|1016.3|1014.8|1016|1014|16
1652950550000|2022-05-19 08:55:50|1016.3||1016.3||1016.3||1016.3||1
1652950560000|2022-05-19 08:56:00|1016.5||1016.3||1016.5||1016.3||0
1652950570000|2022-05-19 08:56:10|1016|1014|1016|1014.3|1016|1014.3|1016|1014|0
1652950580000|2022-05-19 08:56:20|1016.3|1014.5|1016.5|1014.5|1016.5|1014.5|1016.3|1014.5|0
1652950590000|2022-05-19 08:56:30||1014.8||1014.5||1014.8||1014.5|0
1652950600000|2022-05-19 08:56:40|1016.3|1014.3|1016|1014.3|1016.3|1014.3|1016|1014.3|1
1652950610000|2022-05-19 08:56:50|1016.3|1013|1014.5|1013|1016.3|1013|1014.5|1013|21
1652950620000|2022-05-19 08:57:00|1014.3|1012.5|1013.5|1012|1014.3|1012.5|1013.5|1011.8|20
1652950630000|2022-05-19 08:57:10|1014|1012.3|1014|1012.3|1014|1012.3|1013.8|1012|4
1652950640000|2022-05-19 08:57:20|1013.5|1011.8|1013.5|1011.8|1013.8|1012|1013.5|1011.8|7
1652950650000|2022-05-19 08:57:30||1012||1012||1012||1011.8|0
1652950660000|2022-05-19 08:57:40|1013.8|1011.8|1013.5|1011.8|1013.8|1011.8|1013.3|1011.8|0
1652950670000|2022-05-19 08:57:50|1013.3|1011.5|1013.3|1011.5|1013.5|1011.5|1013.3|1011.5|27
1652950680000|2022-05-19 08:58:00|1013.5|1011.8|1013.3|1011.5|1013.5|1011.8|1013|1011.5|2
1652950690000|2022-05-19 08:58:10|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|2
1652950700000|2022-05-19 08:58:20|1013.3|1011.5|1013.5|1011.5|1013.5|1011.8|1013.3|1011.5|0
1652950710000|2022-05-19 08:58:30|1013.3|1011.8|1013.5|1011.5|1013.5|1011.8|1013.3|1011.5|1
1652950720000|2022-05-19 08:58:40|1013.3|1011.8|1013.5|1011.5|1013.5|1011.8|1013.3|1011.5|0
1652950730000|2022-05-19 08:58:50|1013.3|1011.8|1013.3|1011.8|1013.3|1011.8|1013.3|1011.5|0
1652950740000|2022-05-19 08:59:00|1013.5|1012|1013.5|1012|1013.5|1012|1013.5|1012|1
1652950760000|2022-05-19 08:59:20|1014||1013.8||1014||1013.8||9
1652950770000|2022-05-19 08:59:30|1014|1012.3|1013.8|1012|1014|1012.3|1013.8|1012|4
1652950780000|2022-05-19 08:59:40|1014|1012.3|1013.8|1012|1014|1012.3|1013.8|1012|2
1652950790000|2022-05-19 08:59:50|1014|1012.3|1014.5|1012.5|1014.5|1012.5|1013.8|1012|5
1652950800000|2022-05-19 09:00:00|1014.8|1012.8|1015.3|1013.5|1015.5|1013.8|1014.8|1012.8|12
1652950810000|2022-05-19 09:00:10|1016.5|1014.5|1015.8|1013.8|1016.5|1014.5|1015.8|1013.8|3
1652950820000|2022-05-19 09:00:20|1015.5|1013.5|1015|1013.3|1015.5|1013.5|1015|1013.3|1
1652950830000|2022-05-19 09:00:30|1015.3|1013.5|1015.3|1013.5|1015.3|1013.5|1015.3|1013.5|1
1652950840000|2022-05-19 09:00:40|1015|1013.3|1014.8|1013|1015|1013.3|1014.8|1013|1
1652950850000|2022-05-19 09:00:50|1014.5||1014.8||1014.8||1014.5||11
1652950860000|2022-05-19 09:01:00|||||||||3
1652950870000|2022-05-19 09:01:10|1014.5|1013.5|1015|1013.3|1015|1013.5|1014.5|1013.3|5
1652950880000|2022-05-19 09:01:20||1013||1013||1013||1013|6
1652950890000|2022-05-19 09:01:30|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|1014.8|1013|2
1652950900000|2022-05-19 09:01:40|1015|1013|1015.5|1014|1015.5|1014|1015|1013|1
1652950910000|2022-05-19 09:01:50||1013.8||1013.8||1013.8||1013.8|21
1652950920000|2022-05-19 09:02:00|1015|1013.3|1015|1013|1015|1013.3|1015|1013|0
1652950930000|2022-05-19 09:02:10|1014.8|1012.8|1014.3|1012.5|1014.8|1012.8|1014.3|1012.5|0
1652950940000|2022-05-19 09:02:20|1014|1013|1015.3|1013.3|1015.3|1013.3|1014|1013|16
1652950950000|2022-05-19 09:02:30|1015|1013.5|1015.5|1013.8|1015.5|1013.8|1015|1013.5|3
1652950960000|2022-05-19 09:02:40||1014||1014.3||1014.3||1014|6
1652950970000|2022-05-19 09:02:50|1015.8|1014|1015.3|1013.5|1015.8|1014|1015.3|1013.5|38
1652950980000|2022-05-19 09:03:00|1015|1013.3|1015.8|1013.8|1015.8|1013.8|1015|1013.3|1
1652950990000|2022-05-19 09:03:10|1016|1014|1015.8|1014|1016|1014.3|1015.8|1013.8|0
1652951000000|2022-05-19 09:03:20|1015.5|1013.8|1015.5|1013.8|1015.5|1014|1015.5|1013.8|1
1652951010000|2022-05-19 09:03:30|1015|1013|1015|1013|1015|1013|1015|1013|4
1652951020000|2022-05-19 09:03:40|1014.8||1015||1015.3||1014.8||5
1652951030000|2022-05-19 09:03:50|1014.8|1013.3|1015|1013.5|1015|1013.5|1014.8|1013|2
1652951040000|2022-05-19 09:04:00|1015.5|1013.8|1016.5|1015|1016.8|1015.3|1015.5|1013.8|18
1652951050000|2022-05-19 09:04:10||1014.8||1014.8||1014.8||1014.8|0
1652951060000|2022-05-19 09:04:20|1016.3|1014.5|1016.5|1014.5|1016.8|1014.8|1016|1014.3|2
1652951070000|2022-05-19 09:04:30|1016.3|1014.3|1016.3|1014.5|1016.3|1014.5|1016|1014.3|2
1652951080000|2022-05-19 09:04:40|1016|1014.3|1016|1014.3|1016.3|1014.3|1015.8|1014.3|1
1652951090000|2022-05-19 09:04:50|1016.3|1014.5|1015.8|1013.8|1016.3|1014.5|1015.8|1013.8|1
1652951100000|2022-05-19 09:05:00||1014||1013.8||1014||1013.8|0
1652951110000|2022-05-19 09:05:10|1015|1014|1015.3|1013.3|1015.3|1014|1014.8|1012.8|5
1652951120000|2022-05-19 09:05:20|1015.5|1013.5|1015.5|1013.8|1016.3|1014.5|1015|1013.5|26
1652951130000|2022-05-19 09:05:30|1015.3|1013.3|1015.3|1013.5|1015.3|1013.5|1015.3|1013.3|1
1652951140000|2022-05-19 09:05:40|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013.3|3
1652951150000|2022-05-19 09:05:50|1014.8|1013|1015.8|1014|1015.8|1014|1014.8|1013|17
1652951160000|2022-05-19 09:06:00|1016|1014.3|1015.8|1014|1016|1014.3|1015.5|1013.8|2
1652951170000|2022-05-19 09:06:10|1016|1014.3|1016.3|1014.5|1016.3|1014.5|1016|1014.3|6
1652951180000|2022-05-19 09:06:20|1015.8|1014|1015.8|1014|1016|1014.3|1015.8|1014|0
1652951190000|2022-05-19 09:06:30|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1015.3|1013.5|2
1652951200000|2022-05-19 09:06:40|1015.8|1014|1015.8|1014|1015.8|1014|1015.8|1013.8|4
1652951210000|2022-05-19 09:06:50||1014.3||1014||1014.3||1014|0
1652951220000|2022-05-19 09:07:00|1015.3|1013|1014.8|1013|1015.3|1013.5|1014.8|1013|3
1652951230000|2022-05-19 09:07:10|1015||1014.8||1015||1014.8||0
1652951240000|2022-05-19 09:07:20|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013|1
1652951250000|2022-05-19 09:07:30|1015.3||1015||1015.3||1015||1
1652951270000|2022-05-19 09:07:50|1014.8|1013|1014.8|1013|1014.8|1013|1014.8|1013|2
1652951280000|2022-05-19 09:08:00|1014.5|1012.8|1015.3|1013.3|1015.3|1013.3|1014.3|1012.5|13
1652951290000|2022-05-19 09:08:10|1015|1013.5|1015.5|1013.5|1015.5|1013.5|1015|1013.5|2
1652951300000|2022-05-19 09:08:20|1015.8|1013.8|1015.8|1013.8|1015.8|1014|1015.8|1013.8|6
1652951310000|2022-05-19 09:08:30||1014||1014||1014||1014|2
1652951320000|2022-05-19 09:08:40|1016.3|1014.8|1016.3|1014.3|1016.5|1015|1016|1014|5
1652951330000|2022-05-19 09:08:50|1016|1014|1016|1014|1016|1014|1015.5|1013.8|0
1652951340000|2022-05-19 09:09:00|1015.8|1013.8|1016|1014|1016|1014|1015.8|1013.8|2
1652951350000|2022-05-19 09:09:10|1015.8|1014.3|1016.5|1014.8|1016.8|1014.8|1015.8|1014.3|19
1652951360000|2022-05-19 09:09:20|1016.8|1015|1016.8|1015|1016.8|1015|1016.5|1014.8|1
1652951370000|2022-05-19 09:09:30|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|0
1652951380000|2022-05-19 09:09:40|1016.3|1014.3|1016.5|1014.8|1016.5|1014.8|1016.3|1014.3|11
1652951390000|2022-05-19 09:09:50|1016.8|1014.5|1016.8|1014.8|1016.8|1014.8|1016.5|1014.5|7
1652951400000|2022-05-19 09:10:00|1016.5|1015|1016.3|1014.5|1016.5|1015|1016.3|1014.5|0
1652951410000|2022-05-19 09:10:10|1016|1014.3|1016.3|1014.8|1016.3|1014.8|1015.8|1014|2
1652951420000|2022-05-19 09:10:20||1014.5||1014.3||1014.5||1014.3|11
1652951430000|2022-05-19 09:10:30|1016|1014|1015.8|1014|1016|1014|1015.8|1014|0
1652951440000|2022-05-19 09:10:40|||||||||1
1652951450000|2022-05-19 09:10:50|1015.5||1015.5||1015.5||1015.5||2
1652951460000|2022-05-19 09:11:00|1016.3|1014.3|1015.8|1014|1016.3|1014.3|1015.8|1014|5
1652951470000|2022-05-19 09:11:10|1016|1014.3|1015.5|1013.8|1016|1014.3|1015.5|1013.8|3
1652951490000|2022-05-19 09:11:30||1014||1013.5||1014||1013.5|7
1652951500000|2022-05-19 09:11:40|1015.3|1013.3|1015.3|1013.3|1015.3|1013.5|1015|1013.3|0
1652951510000|2022-05-19 09:11:50|1015|1013.5|1014.3|1012.5|1015|1013.5|1014.3|1012.5|4
1652951520000|2022-05-19 09:12:00|1014||1014||1014.3||1013.8||23
1652951530000|2022-05-19 09:12:10|1013.8|1012|1013.5|1012|1014|1012|1013.5|1012|60
1652951540000|2022-05-19 09:12:20|1012.8|1011|1013|1011.3|1013.3|1011.5|1012.3|1010.5|84
1652951550000|2022-05-19 09:12:30|1013.3|1011.5|1012.8|1011.3|1013.3|1011.5|1012.5|1011|3
1652951560000|2022-05-19 09:12:40|1013|1011|1013.3|1011.5|1013.3|1011.5|1013|1011|2
1652951570000|2022-05-19 09:12:50|1013|1011.8|1013.5|1012.3|1013.8|1012.3|1013|1011.8|2
1652951580000|2022-05-19 09:13:00|1013.8|1011.8|1013|1011.5|1013.8|1011.8|1012.8|1011.3|13
1652951590000|2022-05-19 09:13:10|1012.8|1011.3|1012.8|1011.3|1013|1011.5|1012.8|1011.3|0
1652951600000|2022-05-19 09:13:20|1012.3|1010.5|1012.5|1011|1012.5|1011|1012.3|1010.5|8
1652951610000|2022-05-19 09:13:30|1012.3|1010.8|1012.5|1011|1012.5|1011|1012.3|1010.5|1
1652951620000|2022-05-19 09:13:40|1012.3|1010.8|1012.3|1010.8|1012.3|1011|1012|1010.5|1
1652951630000|2022-05-19 09:13:50|1011.3|1010.5|1009.8|1008.3|1011.3|1010.5|1009.5|1007.8|125
1652951640000|2022-05-19 09:14:00|1010|1007.8|1010|1008.3|1010|1008.3|1009.5|1007.8|27
1652951650000|2022-05-19 09:14:10|1010.3|1008.5|1009|1007.3|1011|1009|1009|1007.3|64
1652951660000|2022-05-19 09:14:20|1008.8|1007.5|1009.8|1008.3|1009.8|1008.3|1008.8|1007.5|7
1652951670000|2022-05-19 09:14:30|1010|1007.5|1009.5|1007.5|1010|1007.5|1009.5|1007.5|3
1652951680000|2022-05-19 09:14:40|1009.3|1007.3|1009|1007|1009.3|1007.3|1008|1006.3|4
1652951690000|2022-05-19 09:14:50|1008.8|1006.5|1008.3|1006.8|1009|1007|1008|1006.3|27
1652951700000|2022-05-19 09:15:00|1008.5|1006.5|1007.5|1005.8|1008.5|1006.5|1006.5|1004.8|37
1652951710000|2022-05-19 09:15:10|1007.8|1006|1008.5|1006.8|1008.5|1006.8|1007.5|1005.8|23
1652951720000|2022-05-19 09:15:20|1008.8|1007|1008.5|1006.8|1008.8|1007|1008.3|1006.3|1
1652951730000|2022-05-19 09:15:30|1008.8|1006.5|1009|1007.3|1009|1007.5|1008.3|1006.5|19
1652951740000|2022-05-19 09:15:40|1009.3|1007|1009.5|1007.5|1009.5|1007.5|1008.8|1007|3
1652951750000|2022-05-19 09:15:50|1009.3|1007.3|1009.3|1007.3|1009.3|1007.5|1009|1007.3|2
1652951760000|2022-05-19 09:16:00|1009.5|1007.8|1009.3|1007.8|1009.5|1007.8|1009.3|1007.3|0
1652951770000|2022-05-19 09:16:10|1009.5|1008|1010|1008.5|1010.5|1009|1009.5|1008|14
1652951780000|2022-05-19 09:16:20|1009.8|1008.3|1009.8|1008|1010|1008.8|1009.8|1008|4
1652951790000|2022-05-19 09:16:30|1010||1010||1010||1009.8||3
1652951800000|2022-05-19 09:16:40|1009.8|1008.3|1010|1008.3|1010|1008.3|1009.8|1008.3|0
1652951810000|2022-05-19 09:16:50|1010.5|1008|1010.3|1008.3|1010.5|1008.3|1010.3|1008|2
1652951820000|2022-05-19 09:17:00|1010.5|1008.5|1010.3|1008.3|1010.5|1008.5|1010.3|1008.3|1
1652951830000|2022-05-19 09:17:10|1010.5|1008.8|1010.5|1008.5|1010.5|1009|1010.3|1008.3|0
1652951840000|2022-05-19 09:17:20|1010.3|1008.8|1010|1008|1010.5|1008.8|1010|1008|0
1652951850000|2022-05-19 09:17:30|1010.3|1008.3|1010.5|1008.5|1010.5|1008.8|1010.3|1008.3|2
1652951860000|2022-05-19 09:17:40||1008.8||1009||1009||1008.8|24
1652951870000|2022-05-19 09:17:50||1008.8||1008.8||1008.8||1008.8|5
1652951880000|2022-05-19 09:18:00||1009||1009||1009.3||1008.8|72
1652951890000|2022-05-19 09:18:10|1010.3|1008.5|1010|1008.3|1010.3|1008.8|1010|1008.3|2
1652951900000|2022-05-19 09:18:20|1010.5|1008.8|1010.5|1009|1010.5|1009.3|1010.5|1008.8|5
1652951910000|2022-05-19 09:18:30|1010.3|1008.8|1010.3|1008.5|1010.5|1009|1010.3|1008.5|2
1652951920000|2022-05-19 09:18:40|1010|1008.3|1010.3|1008.5|1010.3|1008.5|1009.8|1008.3|1
1652951930000|2022-05-19 09:18:50|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|2
1652951940000|2022-05-19 09:19:00||1009||1009||1009||1008.8|11
1652951950000|2022-05-19 09:19:10||1008.8||1008.8||1009||1008.8|0
1652951960000|2022-05-19 09:19:20||1009||1009||1009||1008.8|3
1652951970000|2022-05-19 09:19:30||1008.8||1008.8||1009||1008.8|4
1652951980000|2022-05-19 09:19:40|1010.3|1008.5|1009.8|1008|1010.3|1008.5|1009.8|1008|0
1652951990000|2022-05-19 09:19:50||1007.8||1007.8||1007.8||1007.8|3
1652952000000|2022-05-19 09:20:00|1009.5|1007.3|1008.8|1007.3|1009.5|1007.3|1008.8|1007.3|0
1652952010000|2022-05-19 09:20:10|1009.5|1007.5|1009.5|1007.8|1009.5|1007.8|1009.5|1007.5|2
1652952020000|2022-05-19 09:20:20||1008||1008||1008||1008|2
1652952030000|2022-05-19 09:20:30|1010|1007.8|1010.3|1008.8|1010.3|1008.8|1010|1007.8|11
1652952040000|2022-05-19 09:20:40|1010.5|1009|1010.5|1008.8|1010.5|1009|1010.5|1008.8|2
1652952050000|2022-05-19 09:20:50||1009||1009||1009||1008.8|11
1652952060000|2022-05-19 09:21:00|1010|1008.8|1009.8|1008|1010|1008.8|1009.5|1007.5|11
1652952070000|2022-05-19 09:21:10|1010|1007.8|1010|1008|1010|1008|1009.8|1007.8|3
1652952080000|2022-05-19 09:21:20|1009.8|1007.8|1009.8|1008|1009.8|1008|1009.8|1007.8|0
1652952090000|2022-05-19 09:21:30||1007.8||1007.8||1007.8||1007.8|0
1652952100000|2022-05-19 09:21:40|1009.5|1008|1009.5|1007.5|1009.5|1008|1009.3|1007.3|8
1652952110000|2022-05-19 09:21:50|1009.3|1007|1009|1007.5|1009.5|1007.8|1009|1007|1
1652952120000|2022-05-19 09:22:00|1008.8|1007|1008.8|1007.3|1009|1007.5|1008.8|1007|0
1652952130000|2022-05-19 09:22:10|1009|1007|1008|1006.3|1009|1007.3|1008|1006|2
1652952140000|2022-05-19 09:22:20|1007.8|1006|1007.5|1006|1008|1006.3|1007.5|1005.8|1
1652952150000|2022-05-19 09:22:30|1007.3|1005.8|1007|1005.3|1007.3|1005.8|1006.5|1004.8|24
1652952160000|2022-05-19 09:22:40|1007.3|1005.5|1006.8|1005.3|1007.3|1005.5|1006.8|1004.8|24
1652952170000|2022-05-19 09:22:50|1006.5|1005|1006.8|1005|1006.8|1005.3|1006.5|1005|39
1652952180000|2022-05-19 09:23:00||1005.3||1005.3||1005.5||1005|37
1652952190000|2022-05-19 09:23:10||1005||1005.5||1005.5||1005|55
1652952200000|2022-05-19 09:23:20||1005||1005.3||1005.3||1005|15
1652952210000|2022-05-19 09:23:30|1007.5|1005.5|1008.3|1006.5|1008.3|1006.8|1007.5|1005.5|46
1652952220000|2022-05-19 09:23:40|1009|1007.5|1009|1007.3|1009.3|1007.5|1008.8|1007|18
1652952230000|2022-05-19 09:23:50|1009.3|1007.5|1009.3|1007.5|1009.5|1007.5|1009|1007.3|8
1652952240000|2022-05-19 09:24:00|1009.5|1007.8|1008.8|1007|1009.5|1007.8|1008.8|1007|0
1652952250000|2022-05-19 09:24:10|1009|1007.3|1008.8|1007|1009|1007.3|1008.8|1007|2
1652952260000|2022-05-19 09:24:20|1008.5|1006.8|1008.3|1006.5|1008.5|1006.8|1008|1006.3|1
1652952270000|2022-05-19 09:24:30|1008|1006|1007.5|1005.5|1008.3|1006|1007.5|1005.5|3
1652952280000|2022-05-19 09:24:40|1007.8|1005.8|1007.8|1006|1007.8|1006|1007.8|1005.5|0
1652952290000|2022-05-19 09:24:50|1007.5|1005.8|1008.3|1006.5|1008.3|1006.5|1007.5|1005.8|0
1652952300000|2022-05-19 09:25:00|1008.5|1006|1008|1006.3|1008.5|1006.3|1007.8|1005.8|0
1652952310000|2022-05-19 09:25:10|1008.3|1006.5|1008.8|1007|1008.8|1007|1008.3|1006.5|1
1652952320000|2022-05-19 09:25:20|1008.5|1006.8|1008.3|1006.3|1008.5|1006.8|1008.3|1006.3|1
1652952330000|2022-05-19 09:25:30|1008.5|1006.5|1008.5|1006.8|1008.5|1006.8|1008.5|1006.5|1
1652952340000|2022-05-19 09:25:40|1008.3|1006.5|1007.8|1006|1008.3|1006.5|1007.8|1006|6
1652952350000|2022-05-19 09:25:50|1008||1007.8||1008||1007.8||0
1652952360000|2022-05-19 09:26:00||1006.3||1006||1006.3||1006|0
1652952370000|2022-05-19 09:26:10||1005.8||1006||1006||1005.8|2
1652952380000|2022-05-19 09:26:20||1005.8||1006||1006||1005.8|0
1652952390000|2022-05-19 09:26:30||1005.8||1006||1006||1005.8|0
1652952400000|2022-05-19 09:26:40|1007.5|1005.8|1007.8|1006.3|1007.8|1006.5|1007.5|1005.8|5
1652952410000|2022-05-19 09:26:50||1006.5||1006.3||1006.5||1006.3|5
1652952420000|2022-05-19 09:27:00||1006||1006.3||1006.3||1006|8
1652952430000|2022-05-19 09:27:10|||||||||20
1652952440000|2022-05-19 09:27:20||1006.5||1006||1006.5||1006|18
1652952450000|2022-05-19 09:27:30||1006.3||1006.5||1006.5||1006.3|2
1652952460000|2022-05-19 09:27:40||1006.3||1006.3||1006.3||1006.3|45
1652952470000|2022-05-19 09:27:50||1006.5||1006.3||1006.5||1006|130
1652952480000|2022-05-19 09:28:00|1007.5|1006.5|1007.5|1006|1007.8|1006.5|1007.5|1006|12
1652952490000|2022-05-19 09:28:10|1007.8|1005.8|1007.8|1006|1007.8|1006|1007.8|1005.8|4
1652952500000|2022-05-19 09:28:20||1005.8||1006||1006||1005.8|3
1652952510000|2022-05-19 09:28:30||1005.8||1005.8||1005.8||1005.8|1
1652952520000|2022-05-19 09:28:40|1007.5|1005.5|1007.3|1005.5|1007.5|1005.5|1007|1005.5|6
1652952530000|2022-05-19 09:28:50|1007|1005|1006.8|1004.8|1007|1005|1006.5|1004.8|5
1652952540000|2022-05-19 09:29:00|1006.5|1004.5|1006.5|1004.8|1006.8|1005|1006.5|1004.5|7
1652952550000|2022-05-19 09:29:10||1005||1004.8||1005||1004.8|13
1652952560000|2022-05-19 09:29:20|1007|1005|1007|1005.3|1007|1005.3|1006.8|1005|3
1652952570000|2022-05-19 09:29:30|1007.3|1005|1007|1005.3|1007.3|1005.5|1007|1005|2
1652952580000|2022-05-19 09:29:40||1005||1005.3||1005.3||1005|0
1652952590000|2022-05-19 09:29:50|1006.8|1005|1007|1005|1007|1005|1006.8|1005|5
1652952600000|2022-05-19 09:30:00|1006.8|1005.3|1007|1005.3|1007|1005.3|1006.8|1005|34
1652952610000|2022-05-19 09:30:10|1006.8|1005.5|1007|1005.3|1007|1005.5|1006.8|1005|1
1652952620000|2022-05-19 09:30:20||1005.5||1005.5||1005.5||1005.5|1
1652952630000|2022-05-19 09:30:30|1006.8|1005.3|1008.5|1006.5|1008.5|1006.5|1006.8|1005.3|70
1652952640000|2022-05-19 09:30:40||1006.8||1006.8||1006.8||1006.8|0
1652952650000|2022-05-19 09:30:50|1009.3|1007.5|1009.3|1007.5|1009.3|1007.5|1009.3|1007.5|5
1652952660000|2022-05-19 09:31:00|1009|1006.5|1007.5|1005.8|1009|1006.5|1007.5|1005.8|11
1652952670000|2022-05-19 09:31:10||1006||1006||1006||1006|1
1652952680000|2022-05-19 09:31:20|1007.8|1006.3|1008|1006.3|1008|1006.3|1007.8|1006.3|1
1652952690000|2022-05-19 09:31:30|1008.5|1006.5|1007.8|1006|1008.5|1006.8|1007.8|1006|3
1652952700000|2022-05-19 09:31:40|1008|1006.8|1008.3|1007|1008.3|1007|1008|1006.8|24
1652952710000|2022-05-19 09:31:50|||||||||22
1652952720000|2022-05-19 09:32:00||1006.8||1006.8||1007||1006.8|25
1652952730000|2022-05-19 09:32:10|1008.8|1007.3|1009.3|1007.8|1009.3|1007.8|1008.8|1007.3|18
1652952740000|2022-05-19 09:32:20|1009|1007.5|1009.5|1008|1009.5|1008.3|1009|1007.5|23
1652952750000|2022-05-19 09:32:30|1009.8|1008.3|1009.8|1008.3|1009.8|1008.5|1009.8|1008|7
1652952760000|2022-05-19 09:32:40|1009.5|1008|1009.5|1008|1009.8|1008|1009.5|1007.8|4
1652952770000|2022-05-19 09:32:50|1009.8|1008.3|1009.8|1008.3|1009.8|1008.3|1009.3|1007.5|24
1652952780000|2022-05-19 09:33:00|1009.5|1008.5|1009.8|1008.3|1009.8|1008.5|1009.5|1008|7
1652952790000|2022-05-19 09:33:10||1007.8||1008||1008||1007.8|0
1652952800000|2022-05-19 09:33:20||1008.3||1008||1008.3||1008|2
1652952810000|2022-05-19 09:33:30|||||||||1
1652952820000|2022-05-19 09:33:40|1010||1009.8||1010||1009.8||0
1652952830000|2022-05-19 09:33:50|1010||1010||1010||1009.8||1
1652952840000|2022-05-19 09:34:00|1009.8|1008.3|1010|1008.3|1010|1008.3|1009.8|1008.3|1
1652952850000|2022-05-19 09:34:10|1009.8|1008|1010|1008.3|1010|1008.3|1009.8|1008|0
1652952860000|2022-05-19 09:34:20|1009.8|1008|1010|1008.3|1010|1008.3|1009.8|1008|0
1652952870000|2022-05-19 09:34:30|1010.5|1008.8|1010.5|1009|1010.5|1009|1010.5|1008.8|8
1652952880000|2022-05-19 09:34:40|1010.8|1008.8|1011|1009.3|1011|1009.3|1010.8|1008.8|6
1652952890000|2022-05-19 09:34:50|1010.3|1009.5|1010.3|1008.8|1010.3|1009.5|1010.3|1008.8|6
1652952900000|2022-05-19 09:35:00|1010.5|1009|1010|1008.8|1010.5|1009|1010|1008.5|3
1652952910000|2022-05-19 09:35:10|1010.5|1009|1010.5|1009|1010.5|1009|1010.5|1008.8|3
1652952920000|2022-05-19 09:35:20|1010.3|1008.8|1010|1008.5|1010.3|1008.8|1010|1008.5|4
1652952930000|2022-05-19 09:35:30|1009.8|1008|1010|1008.3|1010.3|1008.3|1009.8|1007.8|6
1652952940000|2022-05-19 09:35:40|1010.3|1008.5|1011.3|1009.5|1011.3|1009.5|1010.3|1008.5|2
1652952950000|2022-05-19 09:35:50|1011|1009.3|1010.8|1009.3|1011.3|1009.3|1010.8|1009.3|13
1652952960000|2022-05-19 09:36:00|1010.5|1009|1011|1009.5|1011.3|1009.5|1010.5|1009|15
1652952970000|2022-05-19 09:36:10|1011.3|1008.5|1010.3|1008.5|1011.5|1008.5|1010.3|1008.5|3
1652952980000|2022-05-19 09:36:20|1010.5|1008.3|1010.5|1008.5|1010.5|1008.5|1010.3|1008.3|0
1652952990000|2022-05-19 09:36:30|1010.8|1008.8|1010.8|1008.8|1010.8|1009|1010.5|1008.8|1
1652953000000|2022-05-19 09:36:40|1010.5|1008.5|1010|1008.3|1010.5|1008.5|1010|1008.3|1
1652953010000|2022-05-19 09:36:50|1009.5|1008|1009.3|1007.5|1009.5|1008|1009.3|1007.5|2
1652953020000|2022-05-19 09:37:00|1009|1007.3|1009|1007.5|1009.3|1007.5|1009|1007.3|0
1652953030000|2022-05-19 09:37:10||1007.8||1007.8||1007.8||1007.5|15
1652953040000|2022-05-19 09:37:20|1008.8|1007.3|1008.8|1007.3|1008.8|1007.5|1008.8|1007|3
1652953050000|2022-05-19 09:37:30|1008.5|1007|1008|1006.3|1008.8|1007|1008|1006.3|12
1652953060000|2022-05-19 09:37:40|1007.8|1006.5|1007.5|1006|1007.8|1006.5|1007.5|1006|0
1652953070000|2022-05-19 09:37:50|1007.8|1006.3|1008|1006.3|1008|1006.3|1007.8|1006.3|1
1652953080000|2022-05-19 09:38:00|1007.8|1006|1007.5|1006|1007.8|1006|1007.5|1006|1
1652953090000|2022-05-19 09:38:10|1007.3|1005.5|1007.3|1005.5|1007.5|1006|1007|1005.3|5
1652953100000|2022-05-19 09:38:20|1007||1007||1007||1007||5
1652953110000|2022-05-19 09:38:30|1007.3|1005.3|1007.3|1005.3|1007.3|1005.5|1007.3|1005.3|0
1652953120000|2022-05-19 09:38:40|1007.5|1005.5|1007.5|1005.8|1007.8|1006.5|1007.5|1005.5|20
1652953130000|2022-05-19 09:38:50|1007.3|1005.3|1007.5|1005.8|1007.5|1005.8|1007.3|1005.3|0
1652953140000|2022-05-19 09:39:00|1007.8|1006|1008.3|1006.3|1009|1006.8|1007.8|1006|18
1652953150000|2022-05-19 09:39:10|1008|1006|1008|1006|1008|1006.3|1008|1006|0
1652953160000|2022-05-19 09:39:20|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|2
1652953170000|2022-05-19 09:39:30|1008|1006.5|1007.8|1005.8|1008|1006.5|1007.8|1005.8|5
1652953180000|2022-05-19 09:39:40|1007.3|1005|1007.3|1005.3|1007.3|1005.3|1007.3|1005|1
1652953190000|2022-05-19 09:39:50|1007|1005|1007.3|1005.5|1007.3|1005.5|1007|1005|0
1652953200000|2022-05-19 09:40:00|1006.5|1004.5|1006.3|1004.5|1006.5|1004.8|1006.3|1004.5|1
1652953210000|2022-05-19 09:40:10|1006.5|1004.8|1006.8|1004.8|1006.8|1005|1006.3|1004.5|3
1652953220000|2022-05-19 09:40:20|1006.5|1004.5|1006.8|1004.8|1006.8|1004.8|1006.3|1004.5|12
1652953240000|2022-05-19 09:40:40|1007|1005|1008.3|1006.5|1008.3|1006.5|1007|1005|4
1652953250000|2022-05-19 09:40:50|1008.5|1006.8|1008.8|1006.8|1008.8|1006.8|1008.5|1006.8|8
1652953260000|2022-05-19 09:41:00|1008.5|1007|1009|1007.3|1009|1007.3|1008.5|1007|0
1652953270000|2022-05-19 09:41:10|1009.3|1007.5|1009.3|1007.5|1009.3|1007.5|1009|1007.5|0
1652953280000|2022-05-19 09:41:20|1009.5||1009.5||1009.5||1009.3||1
1652953290000|2022-05-19 09:41:30|1009.3||1009.3||1009.3||1009.3||1
1652953300000|2022-05-19 09:41:40|1010.3|1008.3|1010.3|1008.3|1010.5|1008.5|1010.3|1008.3|3
1652953310000|2022-05-19 09:41:50|1010.5|1008.5|1009.5|1007.8|1010.5|1008.5|1009.5|1007.8|62
1652953320000|2022-05-19 09:42:00||1007.5||1007.5||1007.5||1007.5|0
1652953330000|2022-05-19 09:42:10|1009.3|1007.8|1009.3|1007.8|1009.3|1007.8|1009.3|1007.8|34
1652953340000|2022-05-19 09:42:20||1007.5||1007.5||1007.5||1007.5|12
1652953360000|2022-05-19 09:42:40|1009|1007|1009.5|1007.8|1009.5|1007.8|1009|1007|2
1652953370000|2022-05-19 09:42:50|1009.8|1008|1010.3|1008.3|1010.3|1008.3|1009.8|1008|1
1652953380000|2022-05-19 09:43:00|1010|1008|1009.5|1007.8|1010|1008|1009.5|1007.8|0
1652953390000|2022-05-19 09:43:10|1009.3|1007.5|1009|1007.3|1009.3|1007.8|1009|1007.3|0
1652953400000|2022-05-19 09:43:20|1009.3|1007|1009.3|1007.5|1009.3|1007.8|1009.3|1007|49
1652953410000|2022-05-19 09:43:30|1009.8|1007.8|1009.8|1008|1009.8|1008|1009.8|1007.8|2
1652953420000|2022-05-19 09:43:40|1009.5|1008.3|1010|1008.3|1010|1008.3|1009.5|1008|4
1652953430000|2022-05-19 09:43:50|1009.8|1008|1010|1008.3|1010|1008.3|1009.3|1007.3|2
1652953440000|2022-05-19 09:44:00|1009.8|1008|1009.8|1008|1010|1008.3|1009.8|1008|0
1652953450000|2022-05-19 09:44:10|1009.5|1007.8|1009.5|1007.5|1009.5|1007.8|1009.5|1007.5|2
1652953460000|2022-05-19 09:44:20||1007.8||1008||1008||1007.8|0
1652953480000|2022-05-19 09:44:40||1007.8||1007.8||1007.8||1007.8|0
1652953490000|2022-05-19 09:44:50||1008||1008||1008||1007.8|2
1652953500000|2022-05-19 09:45:00|1009|1007.8|1009|1007.5|1009|1007.8|1009|1007.5|2
1652953510000|2022-05-19 09:45:10|1009.5||1009.5||1009.5||1009.5||2
1652953520000|2022-05-19 09:45:20|1009.8|1007.8|1009.8|1008|1010|1008|1009.8|1007.8|0
1652953530000|2022-05-19 09:45:30|1009.5|1007.8|1009.5|1007.8|1009.5|1007.8|1009.5|1007.8|0
1652953540000|2022-05-19 09:45:40|1009.3|1007.5|1009.3|1007.5|1009.5|1007.5|1009.3|1007.5|5
1652953550000|2022-05-19 09:45:50|1009.5|1007.8|1009.3|1007.5|1009.5|1007.8|1009.3|1007.5|3
1652953560000|2022-05-19 09:46:00|1009|1006.8|1008|1006.3|1009|1006.8|1008|1006|4
1652953570000|2022-05-19 09:46:10|1007.8|1006|1007.8|1006|1007.8|1006|1007.8|1005.8|1
1652953580000|2022-05-19 09:46:20|1008|1006.3|1008|1006.5|1008|1006.5|1008|1006.3|1
1652953590000|2022-05-19 09:46:30|1007.5|1006.3|1007|1005.3|1007.5|1006.3|1007|1005.3|4
1652953600000|2022-05-19 09:46:40|1006.8|1005|1006.8|1005|1006.8|1005|1006.8|1005|0
1652953610000|2022-05-19 09:46:50||1005.3||1005||1005.3||1005|0
1652953620000|2022-05-19 09:47:00|1006.3|1005.3|1006.5|1004.8|1006.5|1005.3|1006|1004.5|18
1652953630000|2022-05-19 09:47:10|1006.8|1005|1006.8|1005|1006.8|1005|1006.8|1005|1
1652953640000|2022-05-19 09:47:20||1004.8||1004.8||1004.8||1004.5|0
1652953650000|2022-05-19 09:47:30||1005||1005||1005||1004.8|1
1652953660000|2022-05-19 09:47:40|1006.5|1004.8|1006.5|1004.8|1006.5|1005|1006.5|1004.8|1
1652953670000|2022-05-19 09:47:50|1006.8|1005|1006.8|1005.3|1006.8|1005.5|1006.8|1005|2
1652953680000|2022-05-19 09:48:00|1006.5|1005|1007|1005.5|1007|1005.5|1006.5|1004.8|19
1652953690000|2022-05-19 09:48:10|1007.5|1005.8|1007.5|1005.8|1007.5|1006|1007.5|1005.8|16
1652953700000|2022-05-19 09:48:20|1008.3|1006|1008.3|1006|1008.3|1006|1008.3|1006|9
1652953710000|2022-05-19 09:48:30|1008.5|1006.3|1008.5|1006.3|1008.5|1006.3|1008.5|1006.3|1
1652953720000|2022-05-19 09:48:40|1008.3||1008||1008.3||1008||0
1652953730000|2022-05-19 09:48:50|1007.5|1005.5|1007.5|1005.8|1007.5|1005.8|1007.5|1005.5|10
1652953740000|2022-05-19 09:49:00|1008|1005.5|1007.8|1005.8|1008|1006|1007.8|1005.5|2
1652953750000|2022-05-19 09:49:10|1007.5|1006.5|1008.8|1006.8|1008.8|1007|1007.5|1006.5|51
1652953760000|2022-05-19 09:49:20|1008.5|1007|1008.3|1006.5|1008.8|1007|1008.3|1006.5|12
1652953770000|2022-05-19 09:49:30|1008.5|1006.3|1008.3|1006.5|1008.5|1006.8|1008.3|1006.3|0
1652953780000|2022-05-19 09:49:40|1008|1006.3|1008|1006.3|1008|1006.5|1008|1006.3|0
1652953790000|2022-05-19 09:49:50|1007.8|1006|1008.3|1006.3|1008.3|1006.3|1007.8|1005.8|0
1652953800000|2022-05-19 09:50:00|1008|1006.5|1008|1006.3|1008.3|1006.5|1007.3|1005.8|4
1652953810000|2022-05-19 09:50:10|1007.8|1006|1007.5|1005.8|1007.8|1006|1007.5|1005.8|1
1652953820000|2022-05-19 09:50:20|1007.3|1005|1006.8|1005|1007.3|1005|1006.8|1004.8|12
1652953840000|2022-05-19 09:50:40|1006.5|1004.8|1006.3|1004.8|1006.5|1004.8|1006.3|1004.8|0
1652953850000|2022-05-19 09:50:50|1006|1004.5|1006|1004.5|1006|1004.5|1006|1004.5|0
1652953860000|2022-05-19 09:51:00|1006.3||1006.3||1006.3||1006.3||13
1652953870000|2022-05-19 09:51:10||1004.8||1004.5||1004.8||1004.5|2
1652953880000|2022-05-19 09:51:20|1006||1006.3||1006.3||1006||0
1652953890000|2022-05-19 09:51:30||1004.8||1004.8||1004.8||1004.8|0
1652953900000|2022-05-19 09:51:40||1004.5||1004.5||1004.5||1004.5|2
1652953920000|2022-05-19 09:52:00|1006||1006.3||1006.3||1006||7
1652953930000|2022-05-19 09:52:10||1004.8||1004.5||1004.8||1004.5|16
1652953960000|2022-05-19 09:52:40||1004.8||1004.5||1004.8||1004.5|0
1652953970000|2022-05-19 09:52:50||1004.8||1004.8||1004.8||1004.5|12
1652953980000|2022-05-19 09:53:00||1005||1004.8||1005||1004.8|6
1652953990000|2022-05-19 09:53:10||1004.5||1004.8||1004.8||1004.5|20
1652954000000|2022-05-19 09:53:20||1004.5||1004.5||1004.8||1004.5|1
1652954010000|2022-05-19 09:53:30||1004.8||1004.8||1004.8||1004.5|0
1652954020000|2022-05-19 09:53:40||1004.5||1004.5||1004.5||1004.5|1
1652954030000|2022-05-19 09:53:50||1004.8||1004.8||1004.8||1004.5|0
1652954040000|2022-05-19 09:54:00||1004.5||1004.5||1004.5||1004.5|0
1652954050000|2022-05-19 09:54:10|1006|1003.8|1005.8|1004|1006|1004|1005.5|1003.8|38
1652954060000|2022-05-19 09:54:20|1006.3|1004.3|1006.3|1004.5|1006.3|1004.5|1006.3|1004.3|205
1652954070000|2022-05-19 09:54:30||1004.8||1004.8||1004.8||1004.5|0
1652954090000|2022-05-19 09:54:50|1006|1004.5|1005.5|1003.8|1006.3|1004.5|1005.5|1003.8|2
1652954100000|2022-05-19 09:55:00|1005.3|1003|1004.8|1003|1005.5|1003|1004.8|1003|28
1652954110000|2022-05-19 09:55:10|1004.3|1002.8|1004.3|1002.5|1004.3|1002.8|1003.5|1002|35
1652954120000|2022-05-19 09:55:20|1004|1002.3|1003.5|1002|1004|1002.3|1003.5|1001.8|86
1652954130000|2022-05-19 09:55:30|1004|1002.5|1004.3|1002.5|1004.3|1002.8|1004|1002.5|3
1652954140000|2022-05-19 09:55:40|1004||1004||1004||1004||0
1652954150000|2022-05-19 09:55:50|1003.8|1002.3|1004|1002.3|1004|1002.3|1003.8|1002.3|25
1652954160000|2022-05-19 09:56:00|1003.8|1002.5|1004|1002.5|1004.3|1002.5|1003.8|1002.5|1
1652954170000|2022-05-19 09:56:10|1003.5|1002|1004|1002.3|1004|1002.3|1003.5|1002|4
1652954180000|2022-05-19 09:56:20|1003.8|1002.5|1004|1002.5|1004|1002.5|1003.8|1002.3|2
1652954190000|2022-05-19 09:56:30||1002.3||1002.5||1002.5||1002.3|3
1652954200000|2022-05-19 09:56:40|1003.8|1002.3|1003.8|1002|1003.8|1002.3|1003.8|1002|1
1652954210000|2022-05-19 09:56:50|1004|1002.3|1003.8|1002.3|1004|1002.3|1003.8|1002|3
1652954220000|2022-05-19 09:57:00|1004|1002|1003.8|1002.3|1004|1002.3|1003.8|1002|1
1652954230000|2022-05-19 09:57:10|1004|1002.5|1004|1002.8|1004|1002.8|1004|1002.5|6
1652954240000|2022-05-19 09:57:20|1003.8|1002.5|1003.3|1001.5|1003.8|1002.5|1003.3|1001.5|14
1652954250000|2022-05-19 09:57:30|1003.5|1002|1003.5|1001.8|1004.3|1002.5|1003.5|1001.8|9
1652954260000|2022-05-19 09:57:40|1003|1001.5|1003|1001.5|1003|1001.5|1003|1001.5|9
1652954270000|2022-05-19 09:57:50|1002.8|1000.8|1001.3|999.5|1002.8|1001|1001|999.5|37
1652954280000|2022-05-19 09:58:00|1001|998.3|1000.5|998.8|1001|998.8|1000.3|998.3|20
1652954290000|2022-05-19 09:58:10|1000.3|998.5|1000|998.3|1000.3|998.8|1000|997.8|17
1652954300000|2022-05-19 09:58:20|999.8|997.8|999.8|998.3|999.8|998.3|999.3|997.3|7
1652954310000|2022-05-19 09:58:30||998||998||998.3||997.8|14
1652954320000|2022-05-19 09:58:40||997.5||998||998||997.5|2
1652954330000|2022-05-19 09:58:50||998.3||998.3||998.3||998.3|1
1652954340000|2022-05-19 09:59:00|1000|997.8|999.8|998.3|1000|998.3|999.3|997.8|16
1652954350000|2022-05-19 09:59:10|1000|998|999.8|998|1000|998|999.5|998|43
1652954360000|2022-05-19 09:59:20|999.5|998.3|999.5|997.8|999.8|998.3|999.5|997.5|5
1652954370000|2022-05-19 09:59:30|999.3|997.5|999|997.3|999.3|997.8|999|997|0
1652954380000|2022-05-19 09:59:40|999.3|997.5|998.3|996.5|999.3|997.5|998.3|996.5|47
1652954390000|2022-05-19 09:59:50|998|996.8|997.3|995.8|998|996.8|997|995.5|13
1652954400000|2022-05-19 10:00:00|997.8|996|997|995.5|997.8|996.3|997|995.5|28
1652954410000|2022-05-19 10:00:10|996.5|994.3|996.8|995|997.3|995.5|996|994.3|9
1652954420000|2022-05-19 10:00:20|997.3|995.3|998|996.5|998|996.8|997.3|995.3|46
1652954430000|2022-05-19 10:00:30||996.3||996.8||996.8||996.3|32
1652954440000|2022-05-19 10:00:40|998.5|996.5|1000.5|998.8|1000.8|998.8|998.5|996.5|75
1652954450000|2022-05-19 10:00:50|1000.8|999|1002|1000|1002|1000.3|1000.8|999|29
1652954460000|2022-05-19 10:01:00|1001.8|1000.3|1002|1000.3|1002|1000.3|1001.8|1000|10
1652954480000|2022-05-19 10:01:20|1002.3|1000.5|1002|1000.5|1002.3|1000.5|1001.8|1000.3|3
1652954490000|2022-05-19 10:01:30|1002.3|1000.8|1003.5|1001.8|1003.5|1001.8|1002.3|1000.8|9
1652954500000|2022-05-19 10:01:40|1003.3|1001.5|1003|1001.3|1003.5|1001.8|1002.5|1000.5|2
1652954510000|2022-05-19 10:01:50|1003.5|1001|1003.5|1001.8|1003.8|1001.8|1003.5|1001|3
1652954520000|2022-05-19 10:02:00|1003.3|1002|1003.3|1001.5|1003.3|1002|1003.3|1001.5|1
1652954530000|2022-05-19 10:02:10|1003.8|1001.8|1003.5|1001.8|1003.8|1001.8|1003.5|1001.5|1
1652954540000|2022-05-19 10:02:20|1003.3|1002|1003|1001.3|1003.3|1002|1003|1001|12
1652954550000|2022-05-19 10:02:30|1003.8|1001.8|1003.5|1001.5|1003.8|1002|1003.5|1001.5|13
1652954560000|2022-05-19 10:02:40|1003.8|1001.8|1004.5|1002.8|1004.5|1002.8|1003.8|1001.8|9
1652954570000|2022-05-19 10:02:50|1004.8|1003|1005.5|1003.8|1005.5|1003.8|1004.8|1003|11
1652954580000|2022-05-19 10:03:00|1005.8|1004.5|1005.5|1003.8|1006.5|1004.8|1005.5|1003.8|29
1652954590000|2022-05-19 10:03:10|1005.3|1003.5|1005.8|1003.8|1006.3|1004.3|1005.3|1003.5|4
1652954600000|2022-05-19 10:03:20|1005.5|1003.5|1007|1005|1007|1005|1005.5|1003.5|117
1652954610000|2022-05-19 10:03:30|1006.3|1005.3|1006.8|1004.8|1006.8|1005.3|1006|1004|7
1652954620000|2022-05-19 10:03:40|1006.5|1005|1011.8|1009.8|1011.8|1009.8|1006.5|1005|48
1652954630000|2022-05-19 10:03:50|1011|1009|1009.5|1007.5|1012|1010|1009.5|1007.5|3
1652954640000|2022-05-19 10:04:00|1009.3|1007.3|1008.3|1006|1009.8|1008|1007.8|1005.8|37
1652954650000|2022-05-19 10:04:10|1008.5|1006.3|1008.3|1006.5|1009|1007|1007.8|1006|0
1652954660000|2022-05-19 10:04:20|1008|1006.3|1006.8|1004.8|1008.3|1006.3|1006.5|1004.8|1
1652954670000|2022-05-19 10:04:30|1006.5|1005|1007.5|1006|1007.8|1006|1006.5|1005|0
1652954680000|2022-05-19 10:04:40|1007.8|1005.8|1008.5|1006.8|1009|1007|1007.8|1005.8|3
1652954690000|2022-05-19 10:04:50|1008.8|1007|1008.8|1006.8|1009.5|1007.3|1008.8|1006.8|0
1652954700000|2022-05-19 10:05:00|1007.5|1005.8|1007.3|1005.3|1008.5|1006.5|1007.3|1005|43
1652954710000|2022-05-19 10:05:10|1007|1005|1006.5|1005|1007.3|1005.3|1006.5|1005|3
1652954720000|2022-05-19 10:05:20|1006.8|1004.8|1005.8|1003.8|1006.8|1004.8|1005.3|1003.3|9
1652954730000|2022-05-19 10:05:30|1006.3|1004.3|1006|1004.3|1006.8|1004.8|1006|1004.3|90
1652954740000|2022-05-19 10:05:40|1006.3|1004.5|1005|1003|1006.3|1004.5|1005|1003|12
1652954750000|2022-05-19 10:05:50|1005.3|1003.3|1005|1003.3|1005.3|1003.3|1005|1003.3|0
1652954760000|2022-05-19 10:06:00|1005.3|1003.5|1006.3|1004.3|1006.3|1004.5|1005|1003.5|1
1652954770000|2022-05-19 10:06:10|1006|1004|1005.8|1003.8|1006.8|1005|1005.5|1003.8|0
1652954780000|2022-05-19 10:06:20|1006|1004|1006.3|1004.3|1006.5|1004.5|1005.8|1004|0
1652954790000|2022-05-19 10:06:30|1006|1003.8|1006|1004.5|1006.3|1004.5|1005.5|1003.8|1
1652954800000|2022-05-19 10:06:40|1006.3|1004|1005.5|1003.8|1006.3|1004.3|1005.5|1003.5|0
1652954810000|2022-05-19 10:06:50|1005.8|1004|1006|1004|1006|1004|1005.8|1004|1
1652954820000|2022-05-19 10:07:00|1005.8|1003.8|1006|1004|1006|1004.3|1005.5|1003.5|30
1652954830000|2022-05-19 10:07:10|1005.8|1004.3|1006.3|1004.3|1006.8|1004.8|1005.8|1004.3|1
1652954840000|2022-05-19 10:07:20|1006.5|1004.5|1006.8|1005|1006.8|1005|1006.5|1004.3|0
1652954850000|2022-05-19 10:07:30|1006.5|1004.8|1006|1004.3|1006.8|1005|1005.8|1004|3
1652954860000|2022-05-19 10:07:40|1006.3|1004.5|1005.5|1003.8|1006.3|1004.5|1005.5|1003.5|0
1652954870000|2022-05-19 10:07:50|1005.8|1004.3|1006|1004.5|1006|1004.5|1005.8|1004.3|3
1652954880000|2022-05-19 10:08:00|1005.5|1003.5|1006.3|1004.8|1006.5|1004.8|1005.5|1003.5|1
1652954890000|2022-05-19 10:08:10|1006|1004.3|1006|1004.3|1006.3|1004.5|1005.8|1004.3|1
1652954900000|2022-05-19 10:08:20|1006.5|1004.8|1006.8|1005|1007|1005|1006.5|1004.8|1
1652954910000|2022-05-19 10:08:30|1007|1005.5|1006.3|1004.3|1007|1005.5|1006|1004|3
1652954920000|2022-05-19 10:08:40|1006|1004.5|1007|1005.5|1007|1005.5|1006|1004|11
1652954930000|2022-05-19 10:08:50|1007.3|1005.8|1007.3|1005.8|1007.5|1006|1007|1005.5|4
1652954940000|2022-05-19 10:09:00|1007|1005.5|1007.3|1005.8|1007.3|1005.8|1007|1005.5|1
1652954950000|2022-05-19 10:09:10|1006.8|1005.3|1007.8|1006|1008|1006.5|1006.8|1005.3|30
1652954960000|2022-05-19 10:09:20|1007.5|1005.8|1007.8|1006.3|1007.8|1006.3|1007.3|1005.8|0
1652954970000|2022-05-19 10:09:30|1008|1006.5|1007.8|1006.3|1008|1006.5|1007.8|1006|23
1652954980000|2022-05-19 10:09:40|1008|1006.5|1007.5|1005.8|1008.3|1006.5|1007.5|1005.8|3
1652954990000|2022-05-19 10:09:50|1006.3|1004.8|1006|1004|1006.3|1004.8|1005.8|1004|3
1652955000000|2022-05-19 10:10:00|1006.3|1004.5|1006.3|1004.5|1006.3|1004.5|1006.3|1004.5|0
1652955010000|2022-05-19 10:10:10|1006.8|1004.8|1008|1006|1008|1006|1006.8|1004.8|9
1652955020000|2022-05-19 10:10:20|1007.8|1006.3|1007.8|1006.3|1008.3|1006.3|1007.8|1006.3|1
1652955030000|2022-05-19 10:10:30|1008|1006|1008|1006.3|1008|1006.3|1007.8|1006|2
1652955040000|2022-05-19 10:10:40|1008.5|1006.8|1008.3|1006.3|1008.5|1006.8|1008.3|1006.3|2
1652955050000|2022-05-19 10:10:50|1008|1006|1007.8|1006.3|1008|1006.3|1007.8|1006|0
1652955060000|2022-05-19 10:11:00|1008.3|1006.5|1008|1006.3|1008.3|1006.8|1007.8|1006|4
1652955070000|2022-05-19 10:11:10|1007.8||1007.8||1007.8||1007.8||0
1652955080000|2022-05-19 10:11:20|1008.3|1006.8|1008|1006.3|1008.3|1006.8|1008|1006.3|2
1652955090000|2022-05-19 10:11:30|1008.3|1006.5|1008.3|1006.3|1008.3|1006.5|1008|1006.3|0
1652955100000|2022-05-19 10:11:40|1008|1006.5|1008.3|1006.5|1008.3|1006.5|1008|1006.5|0
1652955130000|2022-05-19 10:12:10|1007.8|1006|1009|1007.3|1009|1007.3|1007.8|1006|0
1652955140000|2022-05-19 10:12:20|1008.8|1007|1009.3|1007.5|1009.8|1007.8|1008.8|1007|17
1652955150000|2022-05-19 10:12:30|1009|1007.8|1008.3|1006.5|1009.3|1007.8|1008.3|1006.5|27
1652955160000|2022-05-19 10:12:40|1008|1006.3|1007.8|1006|1008.3|1006.5|1007.5|1006|1
1652955170000|2022-05-19 10:12:50|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|1008|1006.3|1
1652955180000|2022-05-19 10:13:00|1008.5|1006.5|1009|1007.3|1009|1007.3|1008.5|1006.5|3
1652955190000|2022-05-19 10:13:10|1009.3|1007|1008.5|1006.8|1009.3|1007|1008.5|1006.8|0
1652955200000|2022-05-19 10:13:20|1008.3|1006.5|1008.5|1006.8|1008.8|1007|1008.3|1006.3|0
1652955210000|2022-05-19 10:13:30|1008.8|1007|1009|1007.3|1009.3|1007.3|1008.8|1007|1
1652955220000|2022-05-19 10:13:40|1009.3|1007.5|1009.3|1007.3|1009.5|1008|1009.3|1007.3|3
1652955230000|2022-05-19 10:13:50|1009|1007.5|1009.5|1008|1009.8|1008.3|1009|1007.5|0
1652955240000|2022-05-19 10:14:00|1009.8|1007.5|1009.3|1007.8|1009.8|1008|1009.3|1007.3|1
1652955250000|2022-05-19 10:14:10|1009.5|1007|1008.8|1006.8|1009.5|1007.3|1008.5|1006.8|1
1652955260000|2022-05-19 10:14:20|1008.5|1007|1008|1006.5|1008.8|1007|1008|1006.5|0
1652955270000|2022-05-19 10:14:30|1008.3||1008||1008.3||1008||0
1652955280000|2022-05-19 10:14:40|1007.8|1006|1009|1007.3|1009|1007.3|1007.8|1006|1
1652955290000|2022-05-19 10:14:50|1008.8|1007|1008.8|1007|1009|1007|1008.8|1006.8|1
1652955300000|2022-05-19 10:15:00|1009|1007.3|1008.8|1006.8|1009.5|1007.5|1008.8|1006.8|1
1652955310000|2022-05-19 10:15:10|1009|1007|1008.8|1007|1009|1007.3|1008.8|1006.8|1
1652955320000|2022-05-19 10:15:20|1009|1007.3|1008.8|1007.3|1009|1007.3|1008.8|1006.8|1
1652955330000|2022-05-19 10:15:30|1009.3|1007|1009|1007.5|1009.3|1007.5|1008.8|1007|4
1652955340000|2022-05-19 10:15:40|1009.3|1007.3|1008.5|1006.5|1009.3|1007.3|1008.5|1006.5|2
1652955350000|2022-05-19 10:15:50||1006.8||1006.8||1007||1006.5|0
1652955360000|2022-05-19 10:16:00||1006.5||1006.8||1007||1006.5|0
1652955370000|2022-05-19 10:16:10||1007||1007||1007||1006.5|1
1652955380000|2022-05-19 10:16:20||1006.8||1006.8||1006.8||1006.5|0
1652955390000|2022-05-19 10:16:30|1008.3|1007|1008.3|1006.5|1008.3|1007|1008.3|1006.5|2
1652955400000|2022-05-19 10:16:40|1009|1006.3|1008.8|1007.3|1009|1007.3|1008.8|1006.3|10
1652955410000|2022-05-19 10:16:50|1008.5|1007|1008.5|1006.8|1008.5|1007.3|1008.5|1006.5|21
1652955420000|2022-05-19 10:17:00|1008.8|1007|1008.5|1006.8|1008.8|1007|1008.5|1006.8|1
1652955430000|2022-05-19 10:17:10|1008.3|1006.5|1008|1006.5|1008.3|1006.5|1008|1006.3|16
1652955440000|2022-05-19 10:17:20|1008.3|1006.8|1008.5|1006.8|1008.5|1006.8|1008.3|1006.3|3
1652955450000|2022-05-19 10:17:30|1008.8|1007|1008.8|1007|1009|1007.3|1008.8|1007|10
1652955460000|2022-05-19 10:17:40|1009|1007.3|1009.3|1007.8|1009.3|1007.8|1009|1007.3|3
1652955470000|2022-05-19 10:17:50|1009.5||1009.5||1009.5||1009.5||13
1652955480000|2022-05-19 10:18:00|1010|1008|1010|1008.5|1010|1008.5|1010|1008|2
1652955490000|2022-05-19 10:18:10|1010.3|1008.3|1010.5|1008.8|1010.8|1009|1010.3|1008.3|23
1652955500000|2022-05-19 10:18:20|1010.3|1008.5|1010|1008.3|1010.3|1008.5|1010|1008.3|0
1652955510000|2022-05-19 10:18:30|1010.5|1008.5|1010.8|1009|1010.8|1009|1010.5|1008.5|2
1652955520000|2022-05-19 10:18:40|1011|1009.5|1011.5|1009.8|1011.8|1010.3|1011|1009.5|7
1652955530000|2022-05-19 10:18:50|1011|1009.5|1011.3|1009.8|1011.5|1009.8|1010.8|1009.3|13
1652955540000|2022-05-19 10:19:00|1011.5|1010|1012.3|1010.5|1012.3|1010.8|1011.5|1010|9
1652955550000|2022-05-19 10:19:10|1012|1010.8|1011.3|1009.5|1012|1010.8|1011.3|1009.5|4
1652955560000|2022-05-19 10:19:20|1011|1009.3|1011.3|1009.3|1011.3|1009.5|1011|1009.3|1
1652955570000|2022-05-19 10:19:30||1009.5||1009.5||1009.8||1009.5|7
1652955580000|2022-05-19 10:19:40|1011.5||1011.5||1011.5||1011.5||4
1652955590000|2022-05-19 10:19:50|1011.3|1009.8|1011.3|1009.5|1011.3|1009.8|1011.3|1009.5|0
1652955600000|2022-05-19 10:20:00|||||||||1
1652955610000|2022-05-19 10:20:10|1011|1009.3|1011|1009.3|1011|1009.3|1010.8|1009.3|21
1652955620000|2022-05-19 10:20:20|1011.5|1009.8|1011.3|1009.5|1011.5|1009.8|1011|1009.5|10
1652955630000|2022-05-19 10:20:30|1011.5|1009.3|1011.5|1009.5|1011.5|1009.5|1011|1009.3|2
1652955640000|2022-05-19 10:20:40|1012|1009.8|1012.5|1010.5|1012.5|1010.5|1012|1009.8|3
1652955650000|2022-05-19 10:20:50|1012.3||1012.3||1012.5||1012.3||2
1652955660000|2022-05-19 10:21:00|1012.5|1010.8|1012.8|1011|1012.8|1011|1012.5|1010.8|0
1652955670000|2022-05-19 10:21:10|1013||1013||1013||1013||0
1652955680000|2022-05-19 10:21:20|1013.3|1011.5|1013|1011.3|1013.5|1011.8|1013|1011.3|7
1652955690000|2022-05-19 10:21:30|1012.8|1011|1012.5|1010.8|1012.8|1011|1012.5|1010.8|0
1652955700000|2022-05-19 10:21:40|1012.8||1012.5||1012.8||1012.5||10
1652955710000|2022-05-19 10:21:50|1012.8|1011|1012.8|1010.8|1012.8|1011.3|1012.8|1010.8|32
1652955720000|2022-05-19 10:22:00|1013|1011|1014|1012.3|1014|1012.3|1013|1011|21
1652955730000|2022-05-19 10:22:10|1013.8|1012|1014|1012.3|1014|1012.3|1013.8|1012|4
1652955740000|2022-05-19 10:22:20|1014.3|1012.5|1014.3|1012.5|1014.3|1012.5|1014|1012.3|1
1652955750000|2022-05-19 10:22:30|1014.8|1012.8|1014.5|1012.8|1015.3|1013.3|1014.5|1012.8|55
1652955760000|2022-05-19 10:22:40|1014.8|1013|1015.5|1013.8|1015.5|1013.8|1014.8|1013|3
1652955770000|2022-05-19 10:22:50|1015.3|1013.5|1015.5|1013.8|1015.5|1013.8|1015.3|1013.5|36
1652955780000|2022-05-19 10:23:00|1015.8|1014.3|1015.8|1014|1015.8|1014.3|1015.8|1014|14
1652955790000|2022-05-19 10:23:10|1016|1014.3|1016|1014.3|1016|1014.5|1016|1014.3|5
1652955800000|2022-05-19 10:23:20|1015.8|1013.8|1015.5|1013.8|1015.8|1014.3|1015.5|1013.8|3
1652955810000|2022-05-19 10:23:30|1016|1014|1015|1013.3|1016|1014.3|1014.8|1013|21
1652955820000|2022-05-19 10:23:40|1015.3|1013.5|1015.3|1013.8|1015.3|1013.8|1015.3|1013.3|4
1652955830000|2022-05-19 10:23:50|1015.5|1014|1016|1014.3|1016|1014.3|1015.3|1014|9
1652955840000|2022-05-19 10:24:00|1015.8|1014.5|1016.3|1014.3|1016.3|1014.5|1015.8|1014|91
1652955850000|2022-05-19 10:24:10|1016|1014|1016|1014.3|1016.3|1014.3|1015.8|1014|6
1652955860000|2022-05-19 10:24:20|1016.3|1014.5|1016.5|1014.5|1016.5|1014.5|1016.3|1014.5|22
1652955870000|2022-05-19 10:24:30||1015||1015||1015||1015|20
1652955880000|2022-05-19 10:24:40|1016.8|1015.5|1017|1015|1017.3|1015.5|1016.8|1015|1
1652955890000|2022-05-19 10:24:50|1016.8|1014|1016|1014|1017|1014|1016|1014|4
1652955900000|2022-05-19 10:25:00|1016.5|1014.3|1016.3|1014.5|1016.8|1015|1016.3|1014.3|4
1652955910000|2022-05-19 10:25:10|1016.8|1014.3|1016.8|1014.5|1016.8|1014.5|1016.8|1014|0
1652955920000|2022-05-19 10:25:20|1017|1014.8|1016.8|1014.8|1017|1014.8|1016.5|1014.8|0
1652955930000|2022-05-19 10:25:30|1017|1015.5|1017|1015.5|1017|1015.5|1017|1015.5|3
1652955940000|2022-05-19 10:25:40|||||||||7
1652955950000|2022-05-19 10:25:50|1017.3|1014.8|1016.5|1014.8|1017.3|1014.8|1016.3|1014.8|48
1652955960000|2022-05-19 10:26:00|1016.8|1015|1016.8|1014.8|1017|1015.3|1016.3|1014.8|1
1652955970000|2022-05-19 10:26:10|1016.5||1016.8||1016.8||1016.3||2
1652955980000|2022-05-19 10:26:20|1017|1015|1016.8|1014.8|1017|1015|1016.8|1014.8|0
1652955990000|2022-05-19 10:26:30|1016.5||1016.5||1016.5||1016.5||9
1652956000000|2022-05-19 10:26:40|1015.8|1014.3|1015.3|1013.5|1016|1014.3|1015.3|1013.5|5
1652956010000|2022-05-19 10:26:50|1015|1013.3|1014.5|1013|1015|1013.3|1014.5|1012.8|0
1652956020000|2022-05-19 10:27:00|1014.8|1012.8|1014.5|1013|1014.8|1013|1014.5|1012.5|0
1652956030000|2022-05-19 10:27:10|1014.3|1012.8|1014.8|1013.3|1014.8|1013.3|1014.3|1012.8|6
1652956040000|2022-05-19 10:27:20|1014.5|1013|1013.8|1012|1014.5|1013|1013.3|1011.5|8
1652956050000|2022-05-19 10:27:30|1014.5|1012.3|1014.3|1012.5|1015|1013|1014|1012.3|4
1652956060000|2022-05-19 10:27:40|1014|1012.3|1014.3|1012.5|1014.3|1012.5|1014|1012.3|0
1652956070000|2022-05-19 10:27:50|1014|1012.3|1013.5|1011.8|1014|1012.3|1013.5|1011.8|35
1652956080000|2022-05-19 10:28:00|1013.8|1012|1012.8|1011.3|1013.8|1012|1012.8|1011|3
1652956090000|2022-05-19 10:28:10|1013.8|1011.5|1013.3|1011.8|1013.8|1011.8|1013.3|1011.5|3
1652956100000|2022-05-19 10:28:20||1011.5||1011.5||1011.8||1011.5|0
1652956110000|2022-05-19 10:28:30|1013|1011.3|1013.3|1011.8|1013.3|1011.8|1013|1011.3|0
1652956120000|2022-05-19 10:28:40||1011.5||1011.8||1011.8||1011.5|2
1652956130000|2022-05-19 10:28:50|1013|1011.5|1013|1011.3|1013|1011.5|1013|1011.3|0
1652956140000|2022-05-19 10:29:00|1013.3|1011.5|1013.3|1011.8|1013.3|1011.8|1013.3|1011.5|2
1652956150000|2022-05-19 10:29:10|1013|1011.5|1012.8|1011|1013|1011.5|1012.8|1011|0
1652956160000|2022-05-19 10:29:20|1012.5|1011.3|1012|1010.3|1012.5|1011.3|1011.5|1009.8|3
1652956170000|2022-05-19 10:29:30|1012.3|1010|1011|1009.5|1012.3|1010|1011|1009.3|3
1652956180000|2022-05-19 10:29:40||1009.3||1009.5||1009.5||1009.3|0
1652956190000|2022-05-19 10:29:50|1010.5|1009|1010.5|1008.8|1010.8|1009|1010.3|1008.3|0
1652956200000|2022-05-19 10:30:00|1010.3|1008.5|1010.5|1008.5|1010.5|1008.8|1010|1008.3|0
1652956210000|2022-05-19 10:30:10|1010.3|1008.8|1010.8|1009|1010.8|1009|1010.3|1008.8|4
1652956220000|2022-05-19 10:30:20|1010.5|1008.8|1010.3|1008.8|1010.5|1008.8|1010.3|1008.5|2
1652956230000|2022-05-19 10:30:30|1010.5|1008.3|1009.8|1008.3|1010.5|1008.5|1009.8|1008|0
1652956240000|2022-05-19 10:30:40|1010.3|1008.5|1010.3|1008.5|1010.3|1008.5|1010.3|1008.5|5
1652956250000|2022-05-19 10:30:50|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|0
1652956260000|2022-05-19 10:31:00|1010.3|1008.3|1009.5|1007.8|1010.5|1008.5|1009.3|1007.8|8
1652956270000|2022-05-19 10:31:10|1009.3|1007|1007.8|1006|1009.3|1007.3|1007.5|1006|9
1652956280000|2022-05-19 10:31:20|1008|1006.3|1007.3|1005.3|1008|1006.3|1006.8|1005|14
1652956290000|2022-05-19 10:31:30|1006.5|1005|1005.5|1003.8|1006.5|1005|1005.3|1003.8|6
1652956300000|2022-05-19 10:31:40|1005.3|1003.3|1005.3|1003.5|1005.3|1003.5|1004.8|1003|1
1652956310000|2022-05-19 10:31:50|1005|1003|1005.3|1003.5|1005.5|1003.5|1004.8|1002.8|6
1652956320000|2022-05-19 10:32:00|1005|1003.3|1005.3|1003.5|1005.5|1003.5|1005|1003|0
1652956330000|2022-05-19 10:32:10|1006.3|1004.3|1006.5|1004.8|1006.8|1005|1006.3|1004.3|11
1652956340000|2022-05-19 10:32:20|1006.8|1005|1007|1005.3|1007|1005.5|1006.8|1005|1
1652956350000|2022-05-19 10:32:30|1007.3|1005.5|1007|1005.5|1007.3|1005.5|1007|1005.3|1
1652956360000|2022-05-19 10:32:40|1007.3|1005.3|1007|1005.3|1007.3|1005.8|1007|1005.3|1
1652956370000|2022-05-19 10:32:50|1007.3|1005.5|1007|1005.5|1007.3|1006|1007|1005.3|2
1652956380000|2022-05-19 10:33:00|1007.3|1004.8|1006.8|1004.8|1007.3|1004.8|1006.3|1004.5|2
1652956390000|2022-05-19 10:33:10|1006.5|1005|1006.5|1004.8|1006.8|1005|1006.5|1004.5|1
1652956400000|2022-05-19 10:33:20|1006.8|1005|1006.8|1005|1006.8|1005|1006.5|1004.8|5
1652956410000|2022-05-19 10:33:30|1006.5|1004.8|1007.3|1005.3|1007.3|1005.3|1006.5|1004.8|3
1652956420000|2022-05-19 10:33:40|1007|1005|1007|1005.3|1007|1005.3|1006.8|1005|0
1652956430000|2022-05-19 10:33:50|1007.3|1005.8|1007.5|1005.8|1007.5|1005.8|1007.3|1005.8|5
1652956440000|2022-05-19 10:34:00|1007.3|1005.5|1007.8|1006|1007.8|1006|1007.3|1005.5|19
1652956450000|2022-05-19 10:34:10|1008|1006.3|1008.3|1006.8|1008.3|1006.8|1008|1006.3|16
1652956460000|2022-05-19 10:34:20||1006.5||1006.8||1006.8||1006.3|1
1652956470000|2022-05-19 10:34:30||1006.5||1006.8||1006.8||1006.5|1
1652956480000|2022-05-19 10:34:40|1008|1006.5|1008|1006.3|1008|1006.5|1008|1006.3|2
1652956490000|2022-05-19 10:34:50|1007.8|1006|1008|1006.3|1008|1006.3|1007.8|1006|1
1652956500000|2022-05-19 10:35:00|1007.8|1006|1008|1006|1008|1006.3|1007.8|1006|1
1652956510000|2022-05-19 10:35:10|1007.8|1006.3|1008|1006.5|1008|1006.5|1007.8|1006|1
1652956520000|2022-05-19 10:35:20|1008.3|1006.8|1008.5|1006.5|1008.5|1006.8|1008.3|1006.5|0
1652956530000|2022-05-19 10:35:30||1007||1006.8||1007||1006.5|3
1652956540000|2022-05-19 10:35:40|1008.8|1007|1008.3|1006.5|1008.8|1007.3|1008|1006.3|5
1652956550000|2022-05-19 10:35:50|1008.5|1006.3|1008.5|1006.5|1008.5|1006.5|1008.3|1006.3|1
1652956560000|2022-05-19 10:36:00|1008|1006.3|1008.8|1006.8|1008.8|1007|1008|1006.3|2
1652956570000|2022-05-19 10:36:10|1008.5|1007|1008.8|1007|1008.8|1007.3|1008.5|1006.8|2
1652956580000|2022-05-19 10:36:20|1008.3|1006.5|1007.5|1005.5|1008.5|1006.5|1007.3|1005.5|0
1652956590000|2022-05-19 10:36:30|1007.3|1005.3|1007.8|1006|1007.8|1006|1007|1005.3|10
1652956600000|2022-05-19 10:36:40|1008.5|1006.3|1008.5|1007|1008.5|1007|1008.5|1006|1
1652956610000|2022-05-19 10:36:50|1008.8|1006.8|1008.5|1006.8|1008.8|1006.8|1008.5|1006.8|1
1652956620000|2022-05-19 10:37:00|1008.3|1006.5|1007.3|1005.8|1008.3|1006.5|1007.3|1005.5|1
1652956630000|2022-05-19 10:37:10|1007|1005.3|1007.8|1006|1008|1006|1007|1005.3|6
1652956640000|2022-05-19 10:37:20|1008|1005.8|1007.5|1005.8|1008|1005.8|1007.5|1005.8|0
1652956650000|2022-05-19 10:37:30|1007.8|1006|1007.8|1006|1007.8|1006|1007.8|1006|5
1652956660000|2022-05-19 10:37:40|1007.5|1005.8|1007.5|1005.8|1007.8|1006|1007.5|1005.8|0
1652956680000|2022-05-19 10:38:00|1007|1005.3|1007|1005.3|1007|1005.3|1007|1005|2
1652956690000|2022-05-19 10:38:10|1007.3|1005.5|1007.3|1005.5|1007.3|1005.5|1007.3|1005.5|0
1652956700000|2022-05-19 10:38:20|1007|1005.3|1007.5|1005.8|1007.5|1005.8|1007|1005.3|2
1652956710000|2022-05-19 10:38:30|1007.8|1006|1008.5|1006.8|1008.5|1006.8|1007.5|1006|5
1652956720000|2022-05-19 10:38:40|1008.3|1006.5|1008.3|1006.3|1008.5|1006.5|1008|1006.3|9
1652956730000|2022-05-19 10:38:50|1008.5|1006.5|1008.5|1007|1008.5|1007|1008|1006.5|2
1652956740000|2022-05-19 10:39:00|1008.3|1006.5|1008.5|1006.8|1008.5|1006.8|1007.8|1006.3|20
1652956750000|2022-05-19 10:39:10|1008.3|1007|1008.5|1006.8|1008.5|1007|1008.3|1006.5|4
1652956760000|2022-05-19 10:39:20|1008.8|1007|1008.3|1006.5|1008.8|1007|1008.3|1006.5|2
1652956770000|2022-05-19 10:39:30|1008.5|1006.8|1008.3|1006.8|1008.5|1006.8|1008.3|1006.5|0
1652956780000|2022-05-19 10:39:40|1008.5|1007|1008.3|1006.3|1008.5|1007|1008|1006.3|15
1652956790000|2022-05-19 10:39:50|1008||1008.3||1008.3||1008||0
1652956800000|2022-05-19 10:40:00|1008|1006|1006.8|1005|1008|1006|1006.8|1005|1
1652956810000|2022-05-19 10:40:10||1005.3||1005.3||1005.3||1005.3|0
1652956820000|2022-05-19 10:40:20|1006.5|1004.8|1006.3|1004.5|1006.5|1005|1006.3|1004.5|1
1652956840000|2022-05-19 10:40:40|1006.5|1004.8|1006.5|1004.8|1006.5|1004.8|1006.5|1004.8|0
1652956850000|2022-05-19 10:40:50|1006.3|1004.5|1006|1004.5|1006.3|1004.5|1006|1004.5|2
1652956860000|2022-05-19 10:41:00|1006.3|1004.3|1006.3|1004.3|1006.5|1004.5|1006|1004.3|8
1652956870000|2022-05-19 10:41:10||1004.5||1004.5||1004.5||1004.3|0
1652956880000|2022-05-19 10:41:20|1006.5|1004.8|1006.3|1004.5|1006.5|1004.8|1006.3|1004.5|0
1652956890000|2022-05-19 10:41:30|1006|1004.3|1006|1004.3|1006|1004.3|1006|1004.3|2
1652956900000|2022-05-19 10:41:40||1004.5||1004.5||1004.5||1004.5|1
1652956910000|2022-05-19 10:41:50|1006.5|1004.8|1006.5|1004.5|1006.8|1004.8|1006.5|1004.5|1
1652956920000|2022-05-19 10:42:00|1006.8|1005|1006.8|1005|1006.8|1005|1006.8|1005|0
1652956930000|2022-05-19 10:42:10||1005.3||1005.3||1005.3||1005|0
1652956940000|2022-05-19 10:42:20|1007|1005.5|1007.5|1005.8|1007.8|1006|1007|1005.5|6
1652956950000|2022-05-19 10:42:30|1007.3|1005.5|1007.5|1005.8|1007.5|1005.8|1007.3|1005.5|3
1652956960000|2022-05-19 10:42:40|1007.3|1005.5|1007.3|1005.5|1007.3|1005.5|1007|1005.3|0
1652956970000|2022-05-19 10:42:50|1007.8|1005.8|1007.8|1006|1007.8|1006|1007.5|1005.8|4
1652956980000|2022-05-19 10:43:00|1008|1006.3|1007.5|1005.8|1008|1006.5|1007.5|1005.8|2
1652956990000|2022-05-19 10:43:10|1007.8|1006|1008|1006.5|1008|1006.5|1007.8|1006|0
1652957000000|2022-05-19 10:43:20|1007.5|1006.3|1008|1006|1008|1006.3|1007.5|1005.8|4
1652957010000|2022-05-19 10:43:30|1007.8|1005.8|1007.5|1005.8|1007.8|1005.8|1007.5|1005.5|0
1652957020000|2022-05-19 10:43:40|1007.8|1006|1008|1006|1008|1006.3|1007.5|1005.8|1
1652957030000|2022-05-19 10:43:50|1007.8|1006.3|1007.8|1006|1007.8|1006.5|1007.8|1006|1
1652957040000|2022-05-19 10:44:00|1007.5|1005.8|1007.5|1006|1007.8|1006|1007.3|1005.5|1
1652957050000|2022-05-19 10:44:10|1007.8|1005.8|1007.8|1005.8|1007.8|1006|1007.5|1005.8|2
1652957060000|2022-05-19 10:44:20|1007.5|1005.5|1007.3|1005.5|1007.5|1005.8|1007.3|1005.5|0
1652957070000|2022-05-19 10:44:30|1007|1005.3|1007|1005|1007.3|1005.3|1006.8|1005|0
1652957080000|2022-05-19 10:44:40|1007.3|1005.3|1007|1005.3|1007.3|1005.5|1007|1005.3|0
1652957090000|2022-05-19 10:44:50|1006.8|1005|1007.3|1005.5|1007.3|1005.5|1006.8|1005|0
1652957100000|2022-05-19 10:45:00|1007.8|1005.8|1007|1005.3|1007.8|1005.8|1007|1005.3|12
1652957110000|2022-05-19 10:45:10|1007.3|1005.5|1007.3|1005.5|1007.3|1005.5|1007|1005.3|0
1652957120000|2022-05-19 10:45:20|1007|1005.8|1006.5|1004.8|1007|1005.8|1006.3|1004.5|3
1652957130000|2022-05-19 10:45:30|1006.8|1005|1007.3|1005.5|1007.3|1005.5|1006.8|1005|0
1652957140000|2022-05-19 10:45:40|1007.5|1005.8|1007.3|1005.3|1007.8|1006|1007.3|1005.3|6
1652957150000|2022-05-19 10:45:50|1007|1005|1007|1005.3|1007|1005.3|1007|1005|1
1652957160000|2022-05-19 10:46:00|1006.8|1005|1006.5|1004.8|1006.8|1005|1006.5|1004.5|1
1652957170000|2022-05-19 10:46:10|1006.8|1004.5|1006.8|1005|1006.8|1005|1006.8|1004.5|0
1652957180000|2022-05-19 10:46:20|1007|1005.3|1006.8|1005|1007|1005.3|1006.8|1005|0
1652957190000|2022-05-19 10:46:30|1007|1005.3|1006.3|1004.5|1007|1005.3|1006.3|1004.5|2
1652957200000|2022-05-19 10:46:40|1005.8|1004|1006|1004.3|1006|1004.3|1005.8|1003.8|7
1652957210000|2022-05-19 10:46:50|1005.5|1004|1005.3|1003.5|1005.5|1004|1005|1003.5|23
1652957220000|2022-05-19 10:47:00|1004.5|1002.5|1004.5|1003|1004.5|1003|1004.3|1002.5|12
1652957230000|2022-05-19 10:47:10|1005.3|1003.5|1005|1003.3|1005.3|1003.5|1005|1003.3|1
1652957240000|2022-05-19 10:47:20|1005.3|1003.5|1004.8|1002.8|1005.3|1003.5|1004.8|1002.8|16
1652957250000|2022-05-19 10:47:30|1004.5|1003|1004.5|1002.8|1004.5|1003.3|1004.5|1002.8|1
1652957270000|2022-05-19 10:47:50|1005.8|1003.3|1006|1004|1006|1004|1005.8|1003.3|7
1652957280000|2022-05-19 10:48:00|1006.3|1004.3|1006.3|1004.5|1006.5|1004.8|1006|1004.3|3
1652957290000|2022-05-19 10:48:10|1006.5|1004.8|1005.8|1004|1006.5|1004.8|1005.8|1004|3
1652957300000|2022-05-19 10:48:20|1005.5|1004.3|1005.8|1004|1005.8|1004.3|1005.5|1004|2
1652957310000|2022-05-19 10:48:30|1005.5|1003.5|1005.5|1003.5|1005.5|1003.5|1005|1003.5|2
1652957320000|2022-05-19 10:48:40|1005.8|1004|1006|1004|1006|1004|1005.8|1004|0
1652957330000|2022-05-19 10:48:50|1005.5||1005.5||1005.5||1005.5||0
1652957340000|2022-05-19 10:49:00|1006|1004.3|1006|1004.3|1006|1004.3|1006|1004.3|1
1652957350000|2022-05-19 10:49:10||1004.8||1004.3||1004.8||1004.3|1
1652957360000|2022-05-19 10:49:20|1005.8|1004|1005.8|1004.3|1005.8|1004.3|1005.8|1004|0
1652957370000|2022-05-19 10:49:30|1006.3|1004.5|1006|1004.3|1006.5|1004.8|1006|1004.3|3
1652957380000|2022-05-19 10:49:40|||||||||1
1652957390000|2022-05-19 10:49:50|1006.3|1004.5|1006.3|1004.5|1006.3|1004.5|1006|1004.5|1
1652957400000|2022-05-19 10:50:00|1006.5||1006.5||1006.5||1006.3||1
1652957410000|2022-05-19 10:50:10|1006.3||1006.3||1006.5||1006.3||1
1652957420000|2022-05-19 10:50:20|||||||||1
1652957430000|2022-05-19 10:50:30|1005.8|1004|1005.8|1004|1005.8|1004|1005.8|1004|0
1652957440000|2022-05-19 10:50:40|1005.5|1003.8|1005.3|1003.5|1005.5|1003.8|1005.3|1003.5|2
1652957450000|2022-05-19 10:50:50|||||||||1
1652957460000|2022-05-19 10:51:00|1005|1003.3|1005.5|1003.8|1005.5|1004|1005|1003.3|14
1652957470000|2022-05-19 10:51:10||1004||1004||1004.3||1004|2
1652957480000|2022-05-19 10:51:20||1003.5||1003.5||1003.8||1003.5|1
1652957490000|2022-05-19 10:51:30|1005.3|1003.8|1005.3|1003.5|1005.5|1003.8|1005.3|1003.5|0
1652957500000|2022-05-19 10:51:40|1005.5|1003.8|1005.5|1003.8|1005.5|1003.8|1005.3|1003.8|0
1652957510000|2022-05-19 10:51:50|1006|1004|1006|1004.3|1006|1004.3|1006|1004|7
1652957520000|2022-05-19 10:52:00||1004||1004||1004.3||1004|1
1652957530000|2022-05-19 10:52:10|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1005.8|1004|0
1652957540000|2022-05-19 10:52:20|1006.5|1004.8|1006.5|1004.8|1006.5|1004.8|1006.3|1004.5|3
1652957550000|2022-05-19 10:52:30|1006.3|1004.5|1005.3|1003.8|1006.5|1004.5|1005.3|1003.8|11
1652957560000|2022-05-19 10:52:40|1005|1003.5|1005.5|1003.8|1005.5|1003.8|1005|1003.5|9
1652957570000|2022-05-19 10:52:50|1005.3|1004|1005.3|1003.5|1005.3|1004|1005.3|1003.5|1
1652957580000|2022-05-19 10:53:00|1005.5|1004|1005.5|1003.8|1005.5|1004|1005|1003.5|27
1652957590000|2022-05-19 10:53:10|1005.3|1003.5|1005.5|1003.8|1005.5|1003.8|1005.3|1003.5|10
1652957600000|2022-05-19 10:53:20|1005.3|1003.5|1005.3|1003.5|1005.3|1003.5|1005|1003.5|0
1652957610000|2022-05-19 10:53:30|1005|1003.8|1005.3|1003.8|1005.3|1003.8|1005|1003.5|1
1652957620000|2022-05-19 10:53:40|1005|1003.5|1005.5|1004|1005.5|1004.3|1005|1003.5|1
1652957640000|2022-05-19 10:54:00|1005.3|1003.8|1005.3|1003.5|1005.5|1004|1005.3|1003.5|3
1652957650000|2022-05-19 10:54:10|1005|1003.8|1005|1003.5|1005|1003.8|1005|1003.5|0
1652957660000|2022-05-19 10:54:20|1005.5|1004.3|1005.8|1004.3|1005.8|1004.5|1005.5|1004.3|22
1652957670000|2022-05-19 10:54:30|1006||1005.8||1006||1005.8||11
1652957680000|2022-05-19 10:54:40|1005.5|1003.8|1005.5|1003.5|1005.5|1003.8|1005.3|1003.5|7
1652957690000|2022-05-19 10:54:50||1003.8||1003.8||1003.8||1003.5|0
1652957700000|2022-05-19 10:55:00|1005.3|1003.5|1005.5|1003.8|1005.5|1003.8|1005.3|1003.5|0
1652957710000|2022-05-19 10:55:10||1003.5||1003.8||1004||1003.5|1
1652957720000|2022-05-19 10:55:20|1005.3|1003.5|1005|1003.5|1005.3|1003.5|1005|1003.5|2
1652957730000|2022-05-19 10:55:30|1005.3||1005||1005.3||1005||3
1652957740000|2022-05-19 10:55:40|1005.3|1003.8|1005.5|1003.8|1005.5|1003.8|1005.3|1003.8|3
1652957750000|2022-05-19 10:55:50||1003.5||1004||1004||1003.5|0
1652957760000|2022-05-19 10:56:00|1006.3|1003.8|1006|1004.5|1006.3|1004.5|1006|1003.8|21
1652957770000|2022-05-19 10:56:10|1006.3|1004.8|1006.5|1004.8|1006.5|1004.8|1006.3|1004.5|0
1652957780000|2022-05-19 10:56:20|1006.3|1005|1006.5|1005|1006.5|1005|1006.3|1004.8|1
1652957790000|2022-05-19 10:56:30||1004.8||1004.8||1004.8||1004.8|0
1652957800000|2022-05-19 10:56:40|1006.3||1006.3||1006.5||1006.3||1
1652957810000|2022-05-19 10:56:50|1006.5||1006.5||1006.5||1006.5||2
1652957820000|2022-05-19 10:57:00|1006.3|1004.5|1006|1004.3|1006.3|1004.5|1005.8|1004|1
1652957830000|2022-05-19 10:57:10|1006.3|1004|1008.3|1006.5|1008.3|1006.8|1006.3|1004|24
1652957840000|2022-05-19 10:57:20|1008.8|1006.8|1008.5|1007|1008.8|1007|1008.5|1006.8|1
1652957850000|2022-05-19 10:57:30|1008.8|1006.8|1007.3|1005.8|1008.8|1006.8|1007.3|1005.8|3
1652957860000|2022-05-19 10:57:40||1005.3||1005.5||1005.5||1005.3|2
1652957870000|2022-05-19 10:57:50|1008.5|1005.3|1008.5|1006.8|1008.5|1006.8|1008.5|1005.3|1
1652957880000|2022-05-19 10:58:00|1008.8|1007|1008.5|1006.8|1008.8|1007|1008.5|1006.8|0
1652957890000|2022-05-19 10:58:10|1008.8||1008.5||1008.8||1008.5||3
1652957900000|2022-05-19 10:58:20|1008.8|1007|1008.8|1007.3|1009|1007.3|1008.8|1007|9
1652957910000|2022-05-19 10:58:30|1009.3|1007.5|1009.5|1007.5|1009.5|1007.5|1009.3|1007.5|3
1652957920000|2022-05-19 10:58:40|1009|1007.3|1008|1006.5|1009|1007.3|1008|1006.5|5
1652957930000|2022-05-19 10:58:50|1007.8|1006.3|1008.5|1006.8|1008.5|1006.8|1007.8|1006.3|2
1652957940000|2022-05-19 10:59:00|1008.8|1007|1008.8|1007|1008.8|1007|1008.8|1007|1
1652957950000|2022-05-19 10:59:10|1009|1007.3|1009.5|1007.8|1009.5|1007.8|1008.8|1007.3|2
1652957960000|2022-05-19 10:59:20||1008||1007.8||1008||1007.8|0
1652957970000|2022-05-19 10:59:30|1010|1008|1010.5|1008.8|1010.5|1008.8|1010|1008|11
1652957980000|2022-05-19 10:59:40|1011|1009|1011|1009.5|1011|1009.5|1011|1008.8|1
1652957990000|2022-05-19 10:59:50|1011.3|1009.3|1012.3|1010.5|1012.5|1010.5|1011|1009.3|31
1652958000000|2022-05-19 11:00:00|1012|1010.3|1013|1011.5|1013|1011.5|1012|1010.3|1
1652958010000|2022-05-19 11:00:10|1013.3|1011.8|1013.3|1011.8|1013.3|1011.8|1013.3|1011.8|0
1652958020000|2022-05-19 11:00:20|1013.5|1011.5|1013.5|1011.8|1013.5|1012|1013.5|1011.5|1
1652958030000|2022-05-19 11:00:30||1012||1012||1012||1011.8|0
1652958040000|2022-05-19 11:00:40|1013.3|1011.8|1013.5|1011.5|1013.5|1011.8|1013.3|1011.5|1
1652958050000|2022-05-19 11:00:50||1011.8||1012||1012||1011.8|0
1652958060000|2022-05-19 11:01:00|1013.8|1011.5|1013.5|1011.8|1013.8|1011.8|1013.5|1011.5|4
1652958070000|2022-05-19 11:01:10|1013.8|1012|1013.3|1011.8|1014|1012.5|1013.3|1011.5|3
1652958080000|2022-05-19 11:01:20|1013|1011.5|1014|1012.3|1014|1012.3|1013|1011.5|2
1652958090000|2022-05-19 11:01:30|1013.8|1012|1013.8|1012|1014|1012.3|1013.3|1011.5|1
1652958100000|2022-05-19 11:01:40|1013.5|1011.8|1013.8|1012|1014|1012|1013.5|1011.8|0
1652958110000|2022-05-19 11:01:50|1014|1012.3|1014|1012.3|1014|1012.3|1013.8|1012.3|0
1652958120000|2022-05-19 11:02:00|1013.8|1012.5|1014.3|1012.3|1014.5|1012.8|1013.8|1012.3|2
1652958130000|2022-05-19 11:02:10|1014||1014||1014.3||1014||28
1652958140000|2022-05-19 11:02:20|1013.8|1011.5|1013.5|1011.8|1014|1012|1013.3|1011.5|1
1652958150000|2022-05-19 11:02:30|1013.8|1012.3|1014.3|1012.3|1014.5|1012.5|1013.8|1012|21
1652958160000|2022-05-19 11:02:40|1014.5|1012.5|1014|1012|1014.5|1013|1014|1012|1
1652958170000|2022-05-19 11:02:50|1014.3|1012.3|1015|1013|1015|1013|1014|1012.3|12
1652958180000|2022-05-19 11:03:00|1014.8|1012.8|1013.8|1012|1014.8|1012.8|1013.8|1011.8|0
1652958190000|2022-05-19 11:03:10|1013.5|1011.8|1013.3|1011.5|1013.5|1011.8|1013.3|1011.5|13
1652958200000|2022-05-19 11:03:20|1012.8|1011.3|1012.8|1011|1012.8|1011.3|1012.8|1010.8|74
1652958210000|2022-05-19 11:03:30|1012.5|1010.8|1011.8|1010|1012.5|1010.8|1011.8|1010|2
1652958220000|2022-05-19 11:03:40|1011.5|1009.8|1011.3|1009.5|1011.5|1009.8|1011.3|1009.5|0
1652958230000|2022-05-19 11:03:50||1009.3||1009.3||1009.3||1009.3|2
1652958240000|2022-05-19 11:04:00|1011|1009.5|1011|1009.3|1011|1009.5|1011|1009.3|1
1652958250000|2022-05-19 11:04:10|1010.8|1009|1011|1009.3|1011|1009.3|1010.5|1008.8|4
1652958260000|2022-05-19 11:04:20|1010.8|1009|1010.8|1009|1011|1009.3|1010.8|1009|0
1652958270000|2022-05-19 11:04:30|1011|1009.3|1011|1009.3|1011|1009.3|1011|1009.3|1
1652958280000|2022-05-19 11:04:40|1011.3|1009.5|1011.3|1009.5|1011.3|1009.8|1011.3|1009.5|3
1652958290000|2022-05-19 11:04:50|1011.5|1009.8|1011|1009.3|1011.5|1009.8|1011|1009.3|0
1652958300000|2022-05-19 11:05:00|1011.3|1009.5|1011.5|1009.8|1012|1010.3|1011.3|1009.5|1
1652958310000|2022-05-19 11:05:10|1011.3|1009.5|1010.8|1009.3|1011.3|1009.5|1010.8|1009|0
1652958320000|2022-05-19 11:05:20|1011.3|1009.5|1011|1009|1011.3|1009.5|1011|1009|0
1652958330000|2022-05-19 11:05:30|1010.8|1008.8|1010.3|1008.5|1011|1008.8|1010.3|1008.5|16
1652958340000|2022-05-19 11:05:40|1010|1008|1009.3|1007.5|1010|1008.5|1009.3|1007.5|13
1652958350000|2022-05-19 11:05:50|1009.5|1007.8|1010.3|1008.5|1010.3|1008.5|1009.3|1007.5|1
1652958360000|2022-05-19 11:06:00|1010|1008.8|1010.5|1008.5|1010.5|1008.8|1010|1008.5|0
1652958370000|2022-05-19 11:06:10|1010.3||1010.3||1010.3||1010.3||0
1652958380000|2022-05-19 11:06:20|1010|1008.3|1009.8|1008|1010|1008.3|1009.8|1008|2
1652958390000|2022-05-19 11:06:30|1010|1008.3|1010|1008.3|1010|1008.3|1010|1008.3|1
1652958400000|2022-05-19 11:06:40||1008.5||1008.3||1008.5||1008.3|0
1652958410000|2022-05-19 11:06:50|1010.5|1009|1010.8|1009|1011|1009|1010.5|1008.8|7
1652958420000|2022-05-19 11:07:00|1011|1009.3|1010.8|1008.8|1011|1009.3|1010.3|1008.5|0
1652958430000|2022-05-19 11:07:10|1010.5|1009|1010.8|1009|1010.8|1009|1010.5|1008.8|1
1652958440000|2022-05-19 11:07:20|1011|1009.5|1011.3|1009.5|1011.3|1009.5|1011|1009.5|2
1652958460000|2022-05-19 11:07:40|1012|1009.8|1011.5|1009.8|1012|1009.8|1011.5|1009.8|1
1652958470000|2022-05-19 11:07:50|||||||||1
1652958480000|2022-05-19 11:08:00|1011.3|1009.5|1010.5|1008.8|1011.3|1009.5|1010.5|1008.8|0
1652958490000|2022-05-19 11:08:10|1010.3|1008.5|1010.3|1008.5|1010.3|1008.5|1010.3|1008.5|0
1652958500000|2022-05-19 11:08:20|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|1
1652958510000|2022-05-19 11:08:30||1009||1009||1009||1009|0
1652958520000|2022-05-19 11:08:40|1010.5|1008.8|1010.3|1008.5|1010.5|1008.8|1010.3|1008.5|0
1652958530000|2022-05-19 11:08:50|1010.8|1008.8|1010.8|1009|1010.8|1009|1010.8|1008.8|0
1652958540000|2022-05-19 11:09:00||1008.8||1009||1009||1008.8|1
1652958580000|2022-05-19 11:09:40||1008.8||1008.8||1008.8||1008.8|1
1652958590000|2022-05-19 11:09:50|1010.5|1009|1010.8|1009|1010.8|1009|1010.5|1009|0
1652958600000|2022-05-19 11:10:00|||||||||1
1652958610000|2022-05-19 11:10:10|1010.5|1008.8|1010.8|1009|1010.8|1009|1010.5|1008.5|0
1652958620000|2022-05-19 11:10:20||1009.3||1009.3||1009.3||1009.3|0
1652958630000|2022-05-19 11:10:30|1011.5|1009.8|1011.3|1009.8|1011.5|1009.8|1011.3|1009.8|16
1652958640000|2022-05-19 11:10:40|1011.5|1009.5|1011|1009.3|1011.5|1009.5|1011|1009.3|0
1652958650000|2022-05-19 11:10:50|1011.3|1009.5|1011|1009.3|1011.3|1009.5|1011|1009.3|0
1652958660000|2022-05-19 11:11:00|1011.3|1009.5|1010|1008.3|1011.3|1009.5|1009.5|1008|2
1652958670000|2022-05-19 11:11:10|1009.8|1008|1009.5|1008|1010.3|1008.5|1009.5|1008|7
1652958680000|2022-05-19 11:11:20|1009.3|1007.3|1008.3|1006.5|1009.3|1007.8|1008.3|1006.5|2
1652958690000|2022-05-19 11:11:30|1008|1006.3|1008.8|1007|1008.8|1007.3|1008|1006.3|3
1652958700000|2022-05-19 11:11:40|1009.3|1007.3|1009|1007.3|1009.3|1007.5|1009|1007.3|6
1652958710000|2022-05-19 11:11:50|1009.3|1007.5|1009.3|1007.3|1009.3|1007.5|1009.3|1007.3|1
1652958720000|2022-05-19 11:12:00|1008.8|1007|1008.5|1006.5|1008.8|1007|1008.3|1006.3|1
1652958730000|2022-05-19 11:12:10|1008.3|1006.8|1007|1005|1008.5|1007|1007|1005|0
1652958740000|2022-05-19 11:12:20|1006.5|1005.3|1006.8|1005|1006.8|1005.5|1006.5|1004.8|1
1652958750000|2022-05-19 11:12:30|1006.5|1004.8|1006|1004.3|1006.5|1004.8|1005.8|1004.3|1
1652958760000|2022-05-19 11:12:40|1005.8|1004|1006|1004.3|1006|1004.3|1005.8|1004|3
1652958770000|2022-05-19 11:12:50|1006.5|1004.5|1006.5|1004.8|1006.8|1004.8|1006.3|1004.5|1
1652958780000|2022-05-19 11:13:00|1006.3|1004.5|1006|1004.3|1006.3|1004.8|1005.8|1004|2
1652958790000|2022-05-19 11:13:10|1006.5|1004.8|1006.5|1004.8|1006.5|1004.8|1006.5|1004.8|0
1652958800000|2022-05-19 11:13:20|1007|1005.3|1007|1005|1007.3|1005.5|1007|1005|0
1652958810000|2022-05-19 11:13:30|1007.3|1005.3|1007.8|1006.3|1008|1006.3|1007.3|1005|3
1652958820000|2022-05-19 11:13:40|1008.3|1006|1007.8|1006|1008.3|1006.3|1007.8|1006|14
1652958830000|2022-05-19 11:13:50|1008||1008||1008||1008||0
1652958840000|2022-05-19 11:14:00|||||||||1
1652958850000|2022-05-19 11:14:10|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|0
1652958860000|2022-05-19 11:14:20|1008|1006|1008.3|1006.3|1008.3|1006.3|1008|1006|0
1652958870000|2022-05-19 11:14:30|1008.8|1006.8|1009.3|1007.3|1009.3|1007.3|1008.8|1006.8|1
1652958880000|2022-05-19 11:14:40|1009||1009.3||1009.3||1009||0
1652958890000|2022-05-19 11:14:50|||||||||53
1652958910000|2022-05-19 11:15:10|1009|1007|1009|1007|1009|1007|1009|1007|30
1652958920000|2022-05-19 11:15:20||1007.3||1007||1007.3||1007|50
1652958930000|2022-05-19 11:15:30|1009.3|1007.3|1009|1007.3|1009.3|1007.5|1009|1007.3|1
1652958940000|2022-05-19 11:15:40|1008.8|1007|1008.8|1007|1009|1007.3|1008.8|1007|0
1652958950000|2022-05-19 11:15:50|1009|1007.3|1009|1007|1009|1007.3|1008.8|1007|3
1652958960000|2022-05-19 11:16:00|1008.8|1006.8|1007.8|1006|1008.8|1006.8|1007.8|1006|0
1652958970000|2022-05-19 11:16:10|1007.5|1005.8|1007.3|1005.3|1007.5|1006|1007.3|1005.3|1
1652958980000|2022-05-19 11:16:20|1007.5|1005.5|1007.5|1005.5|1007.5|1005.8|1007.5|1005.3|0
1652958990000|2022-05-19 11:16:30|1008|1006.3|1007.5|1005.8|1008|1006.3|1007.5|1005.8|0
1652959000000|2022-05-19 11:16:40|1007.3|1005.5|1006.3|1004.5|1007.3|1005.5|1006.3|1004.5|9
1652959010000|2022-05-19 11:16:50|1006.5|1004.3|1006.5|1004.8|1006.5|1004.8|1006.5|1004.3|1
1652959020000|2022-05-19 11:17:00|1006.8|1005|1005.8|1003.8|1006.8|1005|1005.8|1003.8|3
1652959030000|2022-05-19 11:17:10|1005.5|1004|1005.5|1003.5|1005.5|1004|1005.3|1003.5|0
1652959040000|2022-05-19 11:17:20|1005.3|1002.5|1004.5|1002.8|1005.3|1002.8|1004.3|1002.5|7
1652959050000|2022-05-19 11:17:30|1004.8|1003|1005|1003.3|1005|1003.3|1004.5|1003|1
1652959060000|2022-05-19 11:17:40|1005.3|1002.5|1004.5|1002.5|1005.3|1002.5|1004.5|1002.5|2
1652959070000|2022-05-19 11:17:50|1005|1003.3|1005.3|1003.3|1005.5|1003.5|1005|1003|0
1652959090000|2022-05-19 11:18:10|1005.5|1003.5|1005.8|1004|1006|1004|1005.5|1003.5|9
1652959100000|2022-05-19 11:18:20|||||||||1
1652959110000|2022-05-19 11:18:30|1006|1004.3|1006.3|1004.5|1006.8|1005|1006|1004.3|1
1652959120000|2022-05-19 11:18:40|1005.8|1004|1006|1004.3|1006|1004.3|1005.8|1004|0
1652959130000|2022-05-19 11:18:50|1005.8|1004|1005.5|1004|1005.8|1004|1005.5|1004|1
1652959140000|2022-05-19 11:19:00|1005|1003.3|1005.8|1004|1006|1004|1005|1003.3|17
1652959150000|2022-05-19 11:19:10|1006|1004.3|1005.8|1004|1006|1004.3|1005.5|1004|2
1652959160000|2022-05-19 11:19:20|1005.5|1003.8|1006|1004|1006|1004|1005.5|1003.8|0
1652959170000|2022-05-19 11:19:30|1005.8|1003.8|1005.3|1003.5|1005.8|1003.8|1005.3|1003.5|0
1652959180000|2022-05-19 11:19:40|1005|1003.3|1005|1003.3|1005|1003.3|1004.8|1003|1
1652959190000|2022-05-19 11:19:50|1005.3|1003.5|1006|1004|1006|1004.3|1005|1003.5|10
1652959200000|2022-05-19 11:20:00|1006.3|1004.3|1006.8|1005|1006.8|1005|1006.3|1004.3|1
1652959210000|2022-05-19 11:20:10|1007|1005.3|1006.8|1004.5|1007|1005.3|1006.8|1004.5|2
1652959220000|2022-05-19 11:20:20|1006.5|1004.8|1006.8|1005|1006.8|1005|1006.3|1004.5|10
1652959230000|2022-05-19 11:20:30|1007|1005.3|1007|1005.3|1007.3|1005.5|1007|1005|1
1652959240000|2022-05-19 11:20:40|1007.3|1005|1007|1005|1007.3|1005.3|1007|1005|3
1652959250000|2022-05-19 11:20:50|1006.8|1005.3|1006.3|1004.5|1007|1005.3|1006.3|1004.5|6
1652959260000|2022-05-19 11:21:00|1006.5|1004.3|1005.5|1003.5|1006.5|1004.8|1005.5|1003.5|2
1652959270000|2022-05-19 11:21:10|1005.8|1003.8|1005.8|1004|1005.8|1004|1005.8|1003.8|3
1652959280000|2022-05-19 11:21:20|1006|1004.3|1006.5|1004.8|1006.5|1004.8|1006|1004.3|8
1652959290000|2022-05-19 11:21:30|1006.8|1005|1006.8|1005|1007|1005.3|1006.8|1004.8|0
1652959300000|2022-05-19 11:21:40|1007|1005.3|1007.3|1005.3|1007.5|1005.8|1007|1005.3|0
1652959310000|2022-05-19 11:21:50|1006.8|1005|1007.3|1005.5|1007.3|1005.5|1006.8|1005|6
1652959320000|2022-05-19 11:22:00|1007|1005.3|1006.5|1004.5|1007|1005.3|1006.5|1004.5|0
1652959330000|2022-05-19 11:22:10||1004.8||1004.8||1004.8||1004.8|0
1652959340000|2022-05-19 11:22:20|1006|1004.5|1006.3|1004.5|1006.3|1004.5|1006|1004.3|6
1652959350000|2022-05-19 11:22:30|1006.5|1004.8|1006.5|1004.8|1006.5|1005|1006.3|1004.5|1
1652959360000|2022-05-19 11:22:40|1006.3|1004.5|1006.5|1004.8|1006.5|1004.8|1006.3|1004.5|0
1652959370000|2022-05-19 11:22:50|1006.8|1005|1007.3|1005.3|1007.5|1005.5|1006.8|1005|7
1652959380000|2022-05-19 11:23:00|1007|1005|1007|1005|1007|1005|1007|1005|0
1652959390000|2022-05-19 11:23:10|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|0
1652959400000|2022-05-19 11:23:20|1007.5|1005.8|1007.5|1005.8|1007.5|1005.8|1007.5|1005.5|58
1652959410000|2022-05-19 11:23:30|1007.8|1006|1008|1006|1008|1006|1007.8|1006|5
1652959420000|2022-05-19 11:23:40||1006.3||1006.3||1006.3||1006|0
1652959430000|2022-05-19 11:23:50|1008.3|1006.5|1008.5|1006.5|1008.5|1006.8|1008.3|1006.3|9
1652959440000|2022-05-19 11:24:00|1009.3|1006.8|1009.5|1007.5|1009.8|1007.8|1009.3|1006.8|24
1652959450000|2022-05-19 11:24:10||1007.8||1007.8||1007.8||1007.5|4
1652959460000|2022-05-19 11:24:20|1010|1008|1010.5|1008.8|1010.5|1008.8|1010|1008|23
1652959470000|2022-05-19 11:24:30|1010.3|1008.5|1010.5|1008.8|1010.8|1009|1010.3|1008.3|0
1652959480000|2022-05-19 11:24:40|1010.8|1009|1010.8|1009|1010.8|1009.3|1010.5|1008.8|0
1652959490000|2022-05-19 11:24:50|1011|1008.5|1010.5|1008.8|1011|1008.8|1010.3|1008.5|9
1652959500000|2022-05-19 11:25:00|1011|1009|1011|1009.3|1011.5|1009.8|1010.8|1009|2
1652959510000|2022-05-19 11:25:10|1010.8|1009|1010.8|1009|1011|1009.3|1010.8|1009|0
1652959520000|2022-05-19 11:25:20|1010.5|1008.8|1011.3|1009.5|1011.5|1009.8|1010.5|1008.8|8
1652959530000|2022-05-19 11:25:30|1011|1009.3|1011.3|1009.3|1011.3|1009.3|1011|1009.3|2
1652959550000|2022-05-19 11:25:50|1011.5|1009.5|1011.5|1009.8|1011.5|1009.8|1011.5|1009.5|11
1652959560000|2022-05-19 11:26:00|1011.3|1010|1011.3|1009.8|1011.3|1010|1011.3|1009.8|13
1652959570000|2022-05-19 11:26:10|1011|1009.3|1011|1009.3|1011|1009.3|1011|1009.3|2
1652959580000|2022-05-19 11:26:20|1010.5|1008.8|1011.3|1009.5|1011.3|1009.5|1010.5|1008.8|5
1652959590000|2022-05-19 11:26:30|1011|1009.3|1011|1009|1011|1009.3|1010.8|1009|0
1652959600000|2022-05-19 11:26:40|1011.8|1009.8|1011.5|1009.5|1011.8|1009.8|1011.3|1009.5|36
1652959610000|2022-05-19 11:26:50|1012.3|1009.8|1012.5|1010.8|1012.5|1010.8|1012.3|1009.8|4
1652959620000|2022-05-19 11:27:00|1012.3|1010.5|1012|1010.5|1012.3|1010.5|1012|1010.3|1
1652959630000|2022-05-19 11:27:10|1012.5|1010.8|1012.5|1010.8|1012.5|1010.8|1012.5|1010.8|4
1652959640000|2022-05-19 11:27:20|1012.3|1010.5|1013|1011.3|1013|1011.3|1012.3|1010.3|4
1652959650000|2022-05-19 11:27:30|1012.8|1010.5|1012|1010.3|1013|1010.8|1012|1010.3|1
1652959660000|2022-05-19 11:27:40|1011.8|1010|1012|1010|1012|1010.3|1011.8|1010|0
1652959670000|2022-05-19 11:27:50|1011.8||1012||1012||1011.8||1
1652959680000|2022-05-19 11:28:00|1011.8|1009.8|1011.8|1010.5|1012|1010.5|1011.5|1009.8|11
1652959690000|2022-05-19 11:28:10|1012||1012||1012||1012||0
1652959700000|2022-05-19 11:28:20|1012.3||1012.3||1012.3||1012.3||1
1652959710000|2022-05-19 11:28:30|1012.8|1011|1012.3|1010.5|1012.8|1011|1012.3|1010.5|15
1652959720000|2022-05-19 11:28:40|1012.5|1010.8|1012|1010.5|1012.5|1010.8|1012|1010.5|6
1652959740000|2022-05-19 11:29:00|1011.3|1009.5|1011.5|1009.5|1011.5|1009.8|1011.3|1009.3|6
1652959750000|2022-05-19 11:29:10|1011.3|1009.3|1010.8|1008.8|1011.3|1009.5|1010.5|1008.8|0
1652959760000|2022-05-19 11:29:20|1011|1009|1011|1009.3|1011.3|1009.3|1011|1009|0
1652959770000|2022-05-19 11:29:30|1011.3|1009.5|1011.3|1009.5|1011.3|1009.5|1011.3|1009.5|6
1652959780000|2022-05-19 11:29:40|1011|1009.3|1011|1009.3|1011|1009.3|1011|1009.3|0
1652959790000|2022-05-19 11:29:50|||||||||1
1652959800000|2022-05-19 11:30:00|1011.5|1009.5|1012.5|1010.5|1012.8|1010.8|1011.5|1009.5|14
1652959810000|2022-05-19 11:30:10|1012|1010.3|1011.3|1009.5|1012|1010.3|1011.3|1009.5|1
1652959820000|2022-05-19 11:30:20|1011.5|1009.8|1012|1010|1012|1010|1011.3|1009.8|0
1652959830000|2022-05-19 11:30:30|1011.8|1009.8|1011.8|1010|1012|1010|1011.5|1009.8|0
1652959840000|2022-05-19 11:30:40|1012|1010.3|1011.8|1010|1012.3|1010.3|1011.8|1010|0
1652959850000|2022-05-19 11:30:50|1011.5|1009.8|1011.3|1009.5|1011.5|1009.8|1011.3|1009.5|0
1652959860000|2022-05-19 11:31:00|1011|1009.3|1011|1009.3|1011|1009.5|1011|1009.3|0
1652959870000|2022-05-19 11:31:10||1009.5||1009.3||1009.5||1009.3|1
1652959880000|2022-05-19 11:31:20|1012|1010|1012|1010|1012.3|1010.3|1011.8|1009.8|3
1652959890000|2022-05-19 11:31:30|1011.8|1009.8|1011.8|1010|1011.8|1010|1011.8|1009.8|0
1652959900000|2022-05-19 11:31:40|1011.3|1009.8|1010.3|1008.5|1011.3|1009.8|1010.3|1008.5|0
1652959910000|2022-05-19 11:31:50|1010|1008.8|1009.8|1008|1010|1008.8|1009.8|1008|0
1652959920000|2022-05-19 11:32:00|1010.5|1008.3|1010.5|1009|1010.5|1009|1010.5|1008.3|2
1652959930000|2022-05-19 11:32:10|1011|1008.8|1011|1009|1011|1009|1011|1008.8|2
1652959940000|2022-05-19 11:32:20|1010.8|1008.8|1011|1009.3|1011|1009.3|1010.8|1008.8|0
1652959950000|2022-05-19 11:32:30||1009||1009||1009||1009|0
1652959960000|2022-05-19 11:32:40|1010.8|1008.8|1010.8|1009|1010.8|1009.3|1010.8|1008.8|1
1652959970000|2022-05-19 11:32:50|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|1010|1008.3|8
1652959980000|2022-05-19 11:33:00|1011.3|1009.3|1011.8|1010|1012|1010|1011.3|1009.3|19
1652959990000|2022-05-19 11:33:10|1012|1009.3|1012|1010|1012|1010|1011.3|1009.3|1
1652960000000|2022-05-19 11:33:20|1011.8|1009.8|1011.5|1009.8|1011.8|1009.8|1011.5|1009.8|0
1652960010000|2022-05-19 11:33:30|1011.8|1010|1011.8|1009.8|1011.8|1010|1011.5|1009.5|3
1652960020000|2022-05-19 11:33:40|1011.5|1010|1012.3|1010.3|1012.3|1010.5|1011.5|1010|0
1652960030000|2022-05-19 11:33:50|1012.5|1010.5|1013.3|1011.3|1013.8|1011.8|1012.5|1010.5|0
1652960040000|2022-05-19 11:34:00|1013.5|1011.5|1014|1012|1014|1012|1013.3|1011.3|2
1652960050000|2022-05-19 11:34:10|1013.8|1011.8|1013.8|1012|1013.8|1012|1013.3|1011.8|0
1652960060000|2022-05-19 11:34:20|1013.5|1012.3|1013.8|1012.3|1013.8|1012.3|1013.5|1012.3|4
1652960070000|2022-05-19 11:34:30|1013.5|1011.8|1013.5|1011.8|1013.8|1011.8|1013.3|1011.8|3
1652960080000|2022-05-19 11:34:40|1013.3|1012|1013.3|1011.8|1013.5|1012|1013.3|1011.8|1
1652960090000|2022-05-19 11:34:50|1013.5|1011.5|1013.3|1011.5|1013.5|1011.5|1013|1011|5
1652960100000|2022-05-19 11:35:00|1013.5|1011.8|1013.8|1011.8|1014|1012.3|1013.5|1011.5|0
1652960110000|2022-05-19 11:35:10|1014|1012.3|1014|1012|1014|1012.3|1013.8|1012|0
1652960120000|2022-05-19 11:35:20|1014.3|1012.5|1014|1012|1014.3|1012.5|1014|1012|0
1652960130000|2022-05-19 11:35:30|1013.8|1012.3|1014|1012|1014|1012.3|1013.8|1012|1
1652960140000|2022-05-19 11:35:40|1013.8|1012.3|1013.8|1012|1013.8|1012.3|1013.8|1012|0
1652960150000|2022-05-19 11:35:50|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|0
1652960160000|2022-05-19 11:36:00|1013.3|1011.5|1013|1011.3|1013.3|1011.8|1012.8|1011|0
1652960170000|2022-05-19 11:36:10||1011.5||1011.3||1011.5||1011.3|1
1652960180000|2022-05-19 11:36:20|1013.5|1011.8|1013.3|1011.5|1013.8|1012.3|1013.3|1011.3|0
1652960190000|2022-05-19 11:36:30|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.5|0
1652960200000|2022-05-19 11:36:40||1012.3||1012.3||1012.3||1012|1
1652960210000|2022-05-19 11:36:50|1014|1012|1014|1012.3|1014|1012.3|1013.8|1012|3
1652960220000|2022-05-19 11:37:00|1013.8|1011.8|1014.3|1012.3|1014.5|1012.8|1013.8|1011.8|1
1652960230000|2022-05-19 11:37:10|1014|1012.5|1014|1012.3|1014.3|1012.8|1014|1012|0
1652960240000|2022-05-19 11:37:20|1014.3|1012.5|1014.3|1012.8|1014.3|1012.8|1014.3|1012.3|17
1652960250000|2022-05-19 11:37:30|1014|1013|1014.3|1012.8|1014.3|1013|1014|1012.3|2
1652960260000|2022-05-19 11:37:40|1015|1013|1013.8|1012|1015|1013|1013.8|1012|2
1652960270000|2022-05-19 11:37:50|1013.5|1011.8|1013.5|1011.8|1013.5|1012|1013.5|1011.8|2
1652960280000|2022-05-19 11:38:00|1013.3|1012.3|1014.5|1012.8|1014.8|1012.8|1013.3|1012.3|1
1652960290000|2022-05-19 11:38:10|1014.8|1013|1014.8|1013.3|1014.8|1013.3|1014.8|1012.8|0
1652960300000|2022-05-19 11:38:20|1014.5|1012.8|1014.3|1012.5|1014.5|1012.8|1014.3|1012.5|2
1652960310000|2022-05-19 11:38:30|1014|1012.8|1014.5|1012.8|1014.5|1012.8|1014|1012.8|0
1652960320000|2022-05-19 11:38:40||1012.5||1012.5||1012.5||1012.5|0
1652960330000|2022-05-19 11:38:50|1014.8|1012.8|1015|1013|1015|1013|1014.5|1012.5|1
1652960340000|2022-05-19 11:39:00|1014.8|1012.8|1014.5|1012.5|1014.8|1012.8|1014|1012.5|1
1652960350000|2022-05-19 11:39:10|1014|1013|1014.8|1012.8|1014.8|1013|1014|1012.5|5
1652960360000|2022-05-19 11:39:20|1014.5|1012.5|1014.5|1012.8|1014.5|1012.8|1014.5|1012.5|0
1652960370000|2022-05-19 11:39:30|1015|1013|1014.5|1012.8|1015|1013.3|1014.5|1012.8|3
1652960380000|2022-05-19 11:39:40|1014.8|1013|1015|1013|1015|1013.3|1014.8|1013|0
1652960390000|2022-05-19 11:39:50|1014.8|1012.8|1014.3|1012.5|1014.8|1012.8|1014.3|1012.5|3
1652960400000|2022-05-19 11:40:00|1014.5|1012.3|1014|1012.3|1014.5|1012.3|1014|1012.3|5
1652960410000|2022-05-19 11:40:10|1013.8|1012|1013|1011|1013.8|1012|1013|1011|0
1652960420000|2022-05-19 11:40:20|1012.8|1011.3|1013.8|1011.8|1013.8|1011.8|1012.8|1011.3|0
1652960430000|2022-05-19 11:40:30|1013.5|1011.5|1013.8|1012|1013.8|1012|1013.5|1011.5|0
1652960440000|2022-05-19 11:40:40|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.8|0
1652960450000|2022-05-19 11:40:50|1013.5|1012.3|1013.5|1011.8|1013.8|1012.3|1013.5|1011.8|0
1652960460000|2022-05-19 11:41:00|1013.3|1011.5|1013.8|1012|1013.8|1012|1013.3|1011.5|0
1652960470000|2022-05-19 11:41:10|||||||||1
1652960480000|2022-05-19 11:41:20||1012.3||1012.3||1012.3||1012|0
1652960490000|2022-05-19 11:41:30||1012||1012||1012.3||1012|0
1652960500000|2022-05-19 11:41:40|1014.5|1012.3|1014.8|1012.8|1014.8|1012.8|1014.5|1012.3|1
1652960510000|2022-05-19 11:41:50|1015|1013|1014.5|1012.8|1015|1013.3|1014.5|1012.8|0
1652960520000|2022-05-19 11:42:00||1012.5||1012.5||1012.8||1012.5|0
1652960530000|2022-05-19 11:42:10|1014.8|1012.8|1014.5|1012.5|1015|1013|1014.3|1012.3|0
1652960540000|2022-05-19 11:42:20|1014.3|1012.3|1015|1013|1015|1013.3|1014.3|1012.3|0
1652960550000|2022-05-19 11:42:30|1014.8|1012.8|1014.5|1012.5|1015|1012.8|1014|1012.3|0
1652960560000|2022-05-19 11:42:40|1014.3|1012.8|1014|1012.3|1014.5|1012.8|1014|1012.3|0
1652960570000|2022-05-19 11:42:50|1014.3|1012|1013.8|1012|1014.3|1012|1013.8|1012|1
1652960580000|2022-05-19 11:43:00|1013.5|1011.8|1013.3|1011.5|1013.5|1012|1013.3|1011.5|1
1652960590000|2022-05-19 11:43:10|1013.5|1011.8|1013.3|1011.5|1013.5|1011.8|1013|1011|0
1652960600000|2022-05-19 11:43:20|1013|1011.3|1013.3|1011.3|1013.5|1011.5|1013|1011.3|3
1652960610000|2022-05-19 11:43:30|1014|1011.8|1013.5|1011.8|1014|1012|1013.3|1011.5|0
1652960620000|2022-05-19 11:43:40|1014|1012|1013.8|1012|1014|1012.3|1013.5|1011.8|0
1652960630000|2022-05-19 11:43:50|1014|1012.3|1014|1012.3|1014|1012.3|1014|1012.3|0
1652960640000|2022-05-19 11:44:00|1014.3|1012.5|1014|1012.3|1014.5|1012.8|1014|1012.3|5
1652960650000|2022-05-19 11:44:10|1014.3|1012|1014|1012|1014.3|1012.3|1013.8|1012|0
1652960660000|2022-05-19 11:44:20|1014.3|1012.3|1014.3|1012.5|1014.5|1012.8|1014|1012.3|13
1652960670000|2022-05-19 11:44:30|1014.5|1012.8|1014.3|1012.5|1014.5|1012.8|1014.3|1012.5|1
1652960680000|2022-05-19 11:44:40|1014.5|1012.8|1014.5|1012.5|1014.5|1012.8|1014.5|1012.5|1
1652960690000|2022-05-19 11:44:50|1014.3||1014.3||1014.3||1014.3||1
1652960700000|2022-05-19 11:45:00|1014|1012|1014|1012.3|1014.3|1012.3|1014|1012|1
1652960710000|2022-05-19 11:45:10|1014.3|1012|1014|1012|1014.3|1012.3|1013.5|1011.5|0
1652960720000|2022-05-19 11:45:20|1014.3|1012.3|1013.3|1011.5|1014.3|1012.3|1013.3|1011.5|0
1652960730000|2022-05-19 11:45:30|1013|1011.3|1013|1011|1013.3|1011.3|1013|1011|5
1652960740000|2022-05-19 11:45:40|1012.8|1011.3|1013|1011.3|1013|1011.3|1012.8|1011.3|0
1652960750000|2022-05-19 11:45:50|1013.3|1011|1012.3|1010.3|1013.3|1011|1011.8|1010.3|0
1652960760000|2022-05-19 11:46:00|1012|1010|1012.3|1010.5|1012.5|1010.5|1011.8|1010|0
1652960770000|2022-05-19 11:46:10|1012|1010|1011.3|1009.5|1012|1010|1011.3|1009.5|2
1652960780000|2022-05-19 11:46:20|1011|1009.3|1011.5|1009.8|1011.8|1010|1011|1009.3|36
1652960790000|2022-05-19 11:46:30|1011.3|1009.5|1011.5|1010|1012|1010.3|1011.3|1009.5|4
1652960810000|2022-05-19 11:46:50|1011.8|1009.5|1011.8|1009.8|1011.8|1009.8|1011.3|1009.5|1
1652960820000|2022-05-19 11:47:00|1011.5|1009.5|1011.3|1009.5|1011.5|1009.8|1011.3|1009.5|1
1652960830000|2022-05-19 11:47:10|1011.5|1009.8|1011.8|1010|1011.8|1010|1011.5|1009.5|1
1652960840000|2022-05-19 11:47:20|1012|1009.8|1011.3|1009.5|1012|1010|1011.3|1009.5|0
1652960850000|2022-05-19 11:47:30|1011.5|1009.8|1011.3|1009.5|1011.5|1009.8|1011.3|1009.5|0
1652960860000|2022-05-19 11:47:40|1011.5|1009.3|1011.3|1009.5|1011.5|1009.8|1011|1009.3|0
1652960870000|2022-05-19 11:47:50|1011|1009.3|1011.5|1009.8|1011.5|1009.8|1010.8|1009|3
1652960880000|2022-05-19 11:48:00|1011.8|1009.5|1011.8|1010|1011.8|1010|1011.3|1009.3|0
1652960890000|2022-05-19 11:48:10|1011.5|1009.8|1011.5|1009.5|1011.5|1009.8|1011.3|1009.3|0
1652960900000|2022-05-19 11:48:20|1011.3|1009.3|1010.8|1009.3|1011.3|1009.5|1010.8|1009.3|0
1652960910000|2022-05-19 11:48:30|1010.5|1008.8|1010.8|1008.8|1010.8|1008.8|1010.5|1008.8|8
1652960920000|2022-05-19 11:48:40|1010.5|1009|1010.5|1008.8|1011|1009|1010.5|1008.8|0
1652960930000|2022-05-19 11:48:50|1010.8|1009|1010.5|1008.8|1010.8|1009|1010.3|1008.8|0
1652960940000|2022-05-19 11:49:00|1010.8|1009|1011|1009.5|1011.3|1009.5|1010.8|1009|2
1652960950000|2022-05-19 11:49:10|1010.8|1009.3|1011.3|1009.3|1011.3|1009.3|1010.8|1009.3|0
1652960960000|2022-05-19 11:49:20|1011|1009.5|1011|1009.5|1011|1009.5|1011|1009.5|0
1652960970000|2022-05-19 11:49:30|1011.3|1009.8|1011.3|1009.5|1011.8|1009.8|1011.3|1009.5|1
1652960980000|2022-05-19 11:49:40|1011.5||1011.3||1011.5||1011.3||0
1652960990000|2022-05-19 11:49:50|1011.5|1009.8|1011.5|1009.8|1011.5|1009.8|1011.5|1009.8|0
1652961000000|2022-05-19 11:50:00|1011.3|1009.5|1010.8|1009.3|1011.3|1009.5|1010.8|1009.3|1
1652961010000|2022-05-19 11:50:10|1011|1008.8|1010.8|1008.8|1011|1008.8|1010.8|1008.8|1
1652961020000|2022-05-19 11:50:20|1011|1009|1011.3|1009.3|1011.3|1009.3|1011|1009|0
1652961030000|2022-05-19 11:50:30|1011|1009.5|1011|1009.3|1011|1009.5|1011|1009.3|0
1652961040000|2022-05-19 11:50:40|1011.3||1011||1011.3||1011||0
1652961050000|2022-05-19 11:50:50|1010.8||1010.8||1010.8||1010.8||0
1652961060000|2022-05-19 11:51:00|1010.3|1008.5|1009.8|1008|1010.3|1008.5|1009.8|1008|1
1652961070000|2022-05-19 11:51:10|1010|1008.3|1010|1008|1010|1008.3|1009.8|1008|0
1652961080000|2022-05-19 11:51:20||1008.3||1008.3||1008.3||1008.3|0
1652961090000|2022-05-19 11:51:30|1009.8||1009.8||1009.8||1009.8||0
1652961100000|2022-05-19 11:51:40||1008||1008||1008||1008|0
1652961110000|2022-05-19 11:51:50|1009.5|1007.3|1008.5|1006.8|1009.5|1007.5|1008.5|1006.8|52
1652961120000|2022-05-19 11:52:00|1008.3|1006.5|1008.3|1006.5|1008.3|1006.5|1008.3|1006.5|0
1652961130000|2022-05-19 11:52:10|1007.5|1006|1008|1006.3|1008|1006.3|1007.5|1006|16
1652961140000|2022-05-19 11:52:20|1007.8|1005.5|1007.8|1006|1007.8|1006|1007.3|1005.5|3
1652961150000|2022-05-19 11:52:30|1008|1006.3|1008|1006.3|1008.3|1006.5|1008|1006.3|1
1652961160000|2022-05-19 11:52:40|1007.8|1006|1008|1006.5|1008|1006.5|1007.8|1006|0
1652961170000|2022-05-19 11:52:50|1008.3|1006.8|1008.5|1007|1008.5|1007|1008.3|1006.8|5
1652961180000|2022-05-19 11:53:00|1009|1007.3|1009|1007.3|1009|1007.3|1008.8|1007.3|1
1652961190000|2022-05-19 11:53:10|1008.8|1007|1008.5|1007|1008.8|1007|1008.5|1007|1
1652961200000|2022-05-19 11:53:20|1009|1007.3|1008.8|1007|1009|1007.3|1008.8|1007|3
1652961210000|2022-05-19 11:53:30|1009.3|1007.5|1009.3|1007.5|1009.3|1007.5|1009.3|1007.5|14
1652961220000|2022-05-19 11:53:40|1009.5|1007.8|1009.8|1008.3|1009.8|1008.3|1009.5|1007.8|0
1652961230000|2022-05-19 11:53:50|1009.5|1008|1009.5|1007.8|1009.5|1008|1009.5|1007.5|1
1652961240000|2022-05-19 11:54:00||1007.5||1007.8||1008||1007.5|2
1652961250000|2022-05-19 11:54:10|1009.8|1008|1009.8|1008|1009.8|1008|1009.8|1008|0
1652961260000|2022-05-19 11:54:20|1009.5|1008.3|1009.8|1008|1009.8|1008.3|1009.5|1007.8|3
1652961270000|2022-05-19 11:54:30|1009.5|1007.8|1009.5|1007.8|1009.8|1007.8|1009.5|1007.8|1
1652961290000|2022-05-19 11:54:50|1009.8|1008|1009.8|1008|1009.8|1008|1009.8|1008|0
1652961300000|2022-05-19 11:55:00|1010|1008.3|1010.3|1008.5|1010.3|1008.5|1010|1008.3|1
1652961310000|2022-05-19 11:55:10|1010.5|1008.8|1011|1009.3|1011|1009.3|1010.3|1008.5|5
1652961320000|2022-05-19 11:55:20|1011.3|1009.5|1011|1009.5|1011.3|1009.5|1011|1009.3|1
1652961330000|2022-05-19 11:55:30|1011.3|1009.8|1011.5|1009.8|1011.5|1009.8|1011.3|1009.8|0
1652961340000|2022-05-19 11:55:40|1011.8|1010|1011|1009.3|1011.8|1010|1010.8|1009.3|3
1652961350000|2022-05-19 11:55:50|1011.5|1009.5|1011.8|1010|1011.8|1010|1011.5|1009.5|2
1652961360000|2022-05-19 11:56:00|1011.5|1009.8|1011.5|1009.8|1011.8|1010|1011.5|1009.5|0
1652961370000|2022-05-19 11:56:10|1011.8|1010|1011.8|1010.3|1011.8|1010.3|1011.5|1010|21
1652961380000|2022-05-19 11:56:20|1011.5|1010|1011|1009.3|1011.5|1010|1011|1009.3|3
1652961390000|2022-05-19 11:56:30|1010.8||1010.8||1010.8||1010.8||0
1652961400000|2022-05-19 11:56:40|1010.5|1008.8|1010.5|1008.8|1010.8|1009|1010.5|1008.8|1
1652961410000|2022-05-19 11:56:50|||||||||1
1652961420000|2022-05-19 11:57:00|1010.3||1010.5||1010.5||1010.3||11
1652961430000|2022-05-19 11:57:10|1010.3||1010.3||1010.3||1010.3||1
1652961440000|2022-05-19 11:57:20|1010|1008|1010|1008.3|1010.3|1008.3|1010|1008|3
1652961450000|2022-05-19 11:57:30|1010.3||1010||1010.3||1010||0
1652961460000|2022-05-19 11:57:40|1010.3|1008.5|1010.3|1008.5|1010.3|1008.5|1010|1008.5|0
1652961470000|2022-05-19 11:57:50|1010.5|1008.8|1010.5|1009|1010.5|1009|1010.5|1008.8|0
1652961480000|2022-05-19 11:58:00||1008.8||1008.8||1008.8||1008.8|0
1652961490000|2022-05-19 11:58:10|1010|1008.5|1010|1008.8|1010|1008.8|1010|1008.5|13
1652961500000|2022-05-19 11:58:20|1010.5|1009|1010.8|1009|1010.8|1009|1010.5|1009|5
1652961510000|2022-05-19 11:58:30|1011.5|1009.5|1011.5|1009.8|1011.5|1009.8|1011.5|1009.5|1
1652961520000|2022-05-19 11:58:40|1012|1010|1011.8|1009.8|1012|1010.3|1011.5|1009.8|32
1652961530000|2022-05-19 11:58:50|1011.5|1010|1011.5|1009.8|1011.5|1010|1011.5|1009.8|0
1652961540000|2022-05-19 11:59:00|1012|1010.3|1012|1010.3|1012|1010.3|1011.8|1010.3|1
1652961550000|2022-05-19 11:59:10|1011.8|1010|1012|1010.3|1012|1010.3|1011.5|1009.8|0
1652961560000|2022-05-19 11:59:20|1011.8|1010.5|1011.8|1010|1011.8|1010.5|1011.8|1010|2
1652961570000|2022-05-19 11:59:30|1011.5|1009.8|1011|1009|1011.5|1009.8|1011|1009|11
1652961580000|2022-05-19 11:59:40|1010.8||1010.5||1010.8||1010.5||0
1652961590000|2022-05-19 11:59:50|1010.3|1008.8|1010.3|1008.8|1010.3|1008.8|1010.3|1008.8|6
1652961600000|2022-05-19 12:00:00|1010|1008.3|1011.3|1009.5|1011.3|1009.5|1010|1008|4
1652961610000|2022-05-19 12:00:10|1011.8|1009.8|1011.3|1009.5|1011.8|1009.8|1011.3|1009.3|2
1652961620000|2022-05-19 12:00:20|1011|1009.3|1011.3|1009.5|1011.3|1009.5|1011|1009.3|0
1652961630000|2022-05-19 12:00:30|1011|1009.3|1011.3|1009.8|1011.3|1009.8|1011|1009.3|0
1652961640000|2022-05-19 12:00:40|1012|1010.3|1011.8|1010|1012|1010.3|1011.8|1010|0
1652961650000|2022-05-19 12:00:50|1012|1010.3|1011.8|1010|1012|1010.3|1011.8|1010|1
1652961660000|2022-05-19 12:01:00|1011.5|1009.8|1011.5|1010|1011.8|1010|1011.5|1009.8|2
1652961670000|2022-05-19 12:01:10|1011.8|1010.3|1011.5|1009.8|1012|1010.3|1011.5|1009.8|7
1652961680000|2022-05-19 12:01:20|1011.8|1010|1011.5|1009.8|1011.8|1010|1011.5|1009.8|1
1652961690000|2022-05-19 12:01:30|1011.8|1010|1011|1009.3|1011.8|1010|1011|1009.3|3
1652961700000|2022-05-19 12:01:40|1010.8|1009.5|1010.8|1009.3|1010.8|1009.5|1010.8|1009.3|5
1652961710000|2022-05-19 12:01:50|1010.5|1009|1009.5|1007.8|1010.5|1009.3|1009.5|1007.8|5
1652961720000|2022-05-19 12:02:00|1009.8|1008|1009.8|1008.3|1009.8|1008.5|1009.8|1007.8|5
1652961730000|2022-05-19 12:02:10|1010.5|1009|1010.8|1008.8|1011|1009.3|1010.5|1008.8|2
1652961740000|2022-05-19 12:02:20|1010.3|1008.5|1011|1009|1011|1009|1010|1008.3|2
1652961750000|2022-05-19 12:02:30|1010.8||1010.8||1011||1010.8||0
1652961760000|2022-05-19 12:02:40|1010.3|1008.5|1010.3|1008.5|1010.3|1008.5|1010|1008.3|2
1652961770000|2022-05-19 12:02:50|1010|1008.3|1010.3|1008.5|1010.3|1008.5|1010|1008.3|0
1652961780000|2022-05-19 12:03:00|1010.5|1009|1010.3|1009|1010.8|1009.3|1010.3|1009|4
1652961790000|2022-05-19 12:03:10|1010.5|1008.5|1010.5|1008.8|1010.5|1009|1010.5|1008.5|4
1652961800000|2022-05-19 12:03:20|1010.3|1008.5|1010.8|1009|1010.8|1009|1010|1008.5|1
1652961810000|2022-05-19 12:03:30|1011|1009.3|1010.8|1009.3|1011|1009.5|1010.8|1009.3|1
1652961820000|2022-05-19 12:03:40|1011|1009.5|1011.3|1009.8|1011.5|1010|1011|1009.5|3
1652961830000|2022-05-19 12:03:50|1011.8||1011.5||1011.8||1011.3||2
1652961840000|2022-05-19 12:04:00|1012|1010.3|1011.8|1010.3|1012|1010.5|1011.8|1009.8|5
1652961850000|2022-05-19 12:04:10|1012|1010.5|1012.3|1010.5|1012.3|1010.5|1012|1010.3|8
1652961860000|2022-05-19 12:04:20|1012|1010.8|1012|1010.3|1012|1010.8|1012|1010.3|8
1652961870000|2022-05-19 12:04:30|1011.8|1010.5|1011.3|1009.8|1011.8|1010.5|1011.3|1009.5|8
1652961890000|2022-05-19 12:04:50|1011.5|1010|1011.3|1010|1011.5|1010|1011.3|1009.8|4
1652961900000|2022-05-19 12:05:00|1011.5|1010.5|1011.3|1009.8|1011.8|1010.5|1011.3|1009.5|6
1652961910000|2022-05-19 12:05:10|1011.5|1010|1010.5|1009|1011.5|1010|1010.5|1009|3
1652961920000|2022-05-19 12:05:20|1010.8|1008.8|1010.5|1009|1010.8|1009|1010.5|1008.8|0
1652961930000|2022-05-19 12:05:30|1010|1008.8|1009.8|1008.3|1010|1008.8|1009.8|1008.3|1
1652961940000|2022-05-19 12:05:40|1009.5|1008|1009.8|1008.3|1009.8|1008.3|1009.5|1008|1
1652961950000|2022-05-19 12:05:50|1010||1009.8||1010||1009.8||4
1652961960000|2022-05-19 12:06:00|1010.3|1008.5|1010.3|1008.8|1010.5|1008.8|1010|1008.3|3
1652961970000|2022-05-19 12:06:10|1010|1008.5|1010.3|1008.5|1010.5|1009|1010|1008.5|4
1652961980000|2022-05-19 12:06:20|1010|1008.8|1011.5|1009.5|1011.5|1009.5|1010|1008.3|4
1652961990000|2022-05-19 12:06:30|1011.3|1009.8|1011.3|1009.5|1011.3|1009.8|1011.3|1009.5|0
1652962000000|2022-05-19 12:06:40|1011||1011||1011||1011||0
1652962010000|2022-05-19 12:06:50|1010.8|1009|1011|1009.5|1011|1009.5|1010.8|1009|2
1652962020000|2022-05-19 12:07:00|1011.3|1009.3|1011.5|1010|1011.5|1010|1011|1009.3|1
1652962030000|2022-05-19 12:07:10|1011.8|1009.8|1011.3|1009.5|1011.8|1009.8|1011|1009.5|1
1652962040000|2022-05-19 12:07:20|1011.5|1009.8|1011.5|1009.5|1011.5|1009.8|1011.3|1009.5|0
1652962050000|2022-05-19 12:07:30|1011.3|1009.8|1011.8|1010|1011.8|1010|1011.3|1009.8|12
1652962060000|2022-05-19 12:07:40|1012.3|1010.5|1012|1010.8|1012.3|1010.8|1012|1010.3|3
1652962070000|2022-05-19 12:07:50||1010.3||1010.3||1010.5||1010.3|1
1652962080000|2022-05-19 12:08:00|1012.3|1010.5|1012.3|1011|1012.3|1011|1012.3|1010.3|17
1652962090000|2022-05-19 12:08:10|1013|1011.3|1012.8|1011.3|1013|1011.3|1012.8|1011.3|42
1652962100000|2022-05-19 12:08:20|1013|1011.5|1013.5|1012|1013.8|1012|1013|1011.5|9
1652962110000|2022-05-19 12:08:30|1013.3|1011.5|1013|1011.5|1013.3|1011.5|1013|1011.5|0
1652962120000|2022-05-19 12:08:40|1013.3|1011.8|1013.8|1012|1014|1012.5|1013.3|1011.5|6
1652962130000|2022-05-19 12:08:50|||||||||1
1652962140000|2022-05-19 12:09:00|1013.5|1011.5|1013.3|1011.5|1013.5|1011.5|1013|1011.5|0
1652962150000|2022-05-19 12:09:10|1012.8|1011|1013|1011.5|1013|1011.5|1012.8|1011|0
1652962160000|2022-05-19 12:09:20|1013.3|1011.8|1014.3|1012.5|1014.3|1012.5|1013.3|1011.8|13
1652962170000|2022-05-19 12:09:30|1014||1014||1014||1014||1
1652962180000|2022-05-19 12:09:40|1014.3||1014.3||1014.3||1014.3||0
1652962190000|2022-05-19 12:09:50|1014||1014||1014||1014||1
1652962200000|2022-05-19 12:10:00|1013.8|1012.3|1013.8|1012.3|1014|1012.3|1013.8|1012.3|4
1652962210000|2022-05-19 12:10:10|1014|1012.5|1014.3|1012.8|1014.3|1012.8|1014|1012.5|0
1652962220000|2022-05-19 12:10:20|1014|1012.3|1013.5|1012.3|1014|1012.3|1013.5|1012.3|5
1652962230000|2022-05-19 12:10:30|1013.8|1012.5|1014.5|1012.8|1014.5|1012.8|1013.8|1012.5|15
1652962240000|2022-05-19 12:10:40|1014|1012.5|1013.8|1012.5|1014|1012.5|1013.8|1012|3
1652962250000|2022-05-19 12:10:50|1014.3|1012.8|1014|1012.8|1014.3|1012.8|1014|1012.8|17
1652962260000|2022-05-19 12:11:00|1013.8|1012.5|1012.5|1010.8|1014|1012.5|1012.5|1010.8|15
1652962270000|2022-05-19 12:11:10|1012|1010.5|1012.5|1011.3|1012.5|1011.3|1012|1010.5|5
1652962280000|2022-05-19 12:11:20|1012.8|1011|1012.8|1011|1012.8|1011|1012.8|1011|1
1652962290000|2022-05-19 12:11:30|1012.5|1010.8|1012.5|1010.8|1012.8|1010.8|1012.5|1010.8|0
1652962300000|2022-05-19 12:11:40|1012.3|1010.5|1011.5|1010|1012.3|1010.5|1011.5|1009.8|1
1652962310000|2022-05-19 12:11:50|1012|1010.3|1011.5|1010|1012.3|1010.5|1011.5|1010|2
1652962320000|2022-05-19 12:12:00|1012|1010.5|1012.8|1011.3|1013|1011.3|1012|1010.5|1
1652962330000|2022-05-19 12:12:10|1013|1010.8|1012.8|1010.8|1013|1010.8|1012.8|1010.8|1
1652962340000|2022-05-19 12:12:20|1013.5|1011|1013|1011.3|1013.5|1011.8|1012.8|1011|0
1652962350000|2022-05-19 12:12:30|1013.3|1011|1013.3|1011.3|1013.3|1011.5|1013.3|1011|1
1652962360000|2022-05-19 12:12:40|1013|1011|1013|1011|1013|1011.3|1013|1011|0
1652962370000|2022-05-19 12:12:50|1013.3|1011.3|1013.3|1011.5|1013.3|1011.5|1013.3|1011.3|0
1652962380000|2022-05-19 12:13:00|1013.5|1011.8|1013|1011.3|1013.5|1011.8|1013|1011|0
1652962390000|2022-05-19 12:13:10|1012.3|1010.8|1012.3|1010.5|1012.3|1010.8|1012.3|1010.5|1
1652962400000|2022-05-19 12:13:20|1012.5|1010.8|1012.3|1010.8|1012.5|1010.8|1011.8|1010|1
1652962410000|2022-05-19 12:13:30||1010.5||1010.8||1010.8||1010.5|0
1652962420000|2022-05-19 12:13:40|1012.5|1010.5|1012.3|1010.3|1012.5|1010.8|1012|1010.3|1
1652962430000|2022-05-19 12:13:50|1012|1010.5|1012.8|1011|1012.8|1011.3|1012|1010.5|1
1652962440000|2022-05-19 12:14:00|1013|1011.3|1012.5|1010.5|1013|1011.3|1012.3|1010.5|0
1652962450000|2022-05-19 12:14:10|1012.3||1012.3||1012.3||1012.3||0
1652962460000|2022-05-19 12:14:20|1012|1010.3|1012|1010.3|1012|1010.3|1012|1010.3|0
1652962470000|2022-05-19 12:14:30|1011.5|1009.8|1011.3|1009.5|1011.5|1009.8|1011|1009.3|0
1652962480000|2022-05-19 12:14:40|1011|1009.3|1011.3|1009.5|1011.3|1009.8|1010.8|1009|12
1652962490000|2022-05-19 12:14:50|1011|1010|1011.8|1010|1011.8|1010|1011|1010|5
1652962500000|2022-05-19 12:15:00|1012|1010.3|1011.8|1010|1012|1010.5|1011.8|1010|3
1652962510000|2022-05-19 12:15:10|1011.5|1009.8|1010.3|1008.8|1011.5|1009.8|1010.3|1008.5|3
1652962520000|2022-05-19 12:15:20||1008.5||1008.5||1008.8||1008.5|0
1652962530000|2022-05-19 12:15:30|1010|1008.3|1009.5|1007.8|1010|1008.5|1009.5|1007.8|5
1652962540000|2022-05-19 12:15:40|1009.3|1008|1009.8|1008.3|1010|1008.3|1009.3|1007.8|60
1652962550000|2022-05-19 12:15:50|1009.5|1008|1009.3|1007.8|1009.5|1008|1009.3|1007.8|0
1652962560000|2022-05-19 12:16:00|1009|1007.5|1009.3|1007.8|1009.3|1007.8|1009|1007.5|3
1652962570000|2022-05-19 12:16:10||1007.5||1007.5||1007.5||1007.5|2
1652962580000|2022-05-19 12:16:20|1009|1007|1009|1007.3|1009|1007.3|1009|1007|51
1652962590000|2022-05-19 12:16:30|1008.8|1007|1007.5|1005.8|1008.8|1007|1007.5|1005.8|5
1652962600000|2022-05-19 12:16:40|1007.8|1006.3|1008|1006.5|1008.3|1006.8|1007.8|1006.3|2
1652962610000|2022-05-19 12:16:50|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1
1652962620000|2022-05-19 12:17:00|1008|1006.5|1008|1006.5|1008|1006.5|1008|1006.3|1
1652962630000|2022-05-19 12:17:10|1008.3|1006.8|1007.8|1006.3|1008.3|1006.8|1007.8|1006|2
1652962640000|2022-05-19 12:17:20|1007.5|1006|1006.8|1005|1007.5|1006|1006.5|1004.8|15
1652962650000|2022-05-19 12:17:30|1006.5|1004.8|1006.5|1005|1006.5|1005|1006.3|1004.8|15
1652962660000|2022-05-19 12:17:40|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1
1652962670000|2022-05-19 12:17:50|1006.5|1005|1006.5|1004.8|1006.5|1005|1006|1004.5|6
1652962680000|2022-05-19 12:18:00|1006.3|1005|1006.3|1004.5|1006.5|1005|1006.3|1004.5|1
1652962690000|2022-05-19 12:18:10|1006|1004.3|1006|1004.3|1006|1004.3|1006|1004.3|3
1652962700000|2022-05-19 12:18:20|1006.5|1004.5|1006.5|1004.8|1006.5|1004.8|1006.3|1004.5|2
1652962710000|2022-05-19 12:18:30|1006.8|1005|1007.5|1005.5|1007.5|1005.5|1006.5|1005|0
1652962720000|2022-05-19 12:18:40|1007.8|1005.8|1007.8|1006|1007.8|1006|1007.3|1005.8|0
1652962730000|2022-05-19 12:18:50|1008|1006.3|1008|1006.5|1008|1006.5|1008|1006.3|1
1652962740000|2022-05-19 12:19:00|1008.3|1006.8|1008.5|1007|1008.8|1007|1008|1006.8|2
1652962750000|2022-05-19 12:19:10|1008|1006.3|1008|1006.5|1008|1006.5|1007.8|1006|2
1652962760000|2022-05-19 12:19:20|1007.8|1006.3|1008|1006.3|1008|1006.3|1007.8|1006.3|1
1652962770000|2022-05-19 12:19:30|1008.3|1006.5|1009|1007.5|1009|1007.5|1008.3|1006.5|9
1652962780000|2022-05-19 12:19:40|1009.3|1007.3|1009|1007.3|1009.3|1007.3|1008.8|1007.3|0
1652962800000|2022-05-19 12:20:00|1008.8|1007|1009|1007.3|1009|1007.3|1008.3|1006.8|0
1652962810000|2022-05-19 12:20:10|1009.3|1007.5|1008.5|1006.8|1009.3|1007.5|1008.3|1006.8|0
1652962820000|2022-05-19 12:20:20|1008.8|1006.3|1007.5|1005.5|1008.8|1006.5|1007.5|1005.5|0
1652962830000|2022-05-19 12:20:30|1007.8|1005.8|1007.5|1005.5|1007.8|1005.8|1007.3|1005.3|2
1652962840000|2022-05-19 12:20:40|1007.8|1005.8|1007.5|1005.5|1007.8|1006|1007.3|1005.5|1
1652962850000|2022-05-19 12:20:50|1007|1005.8|1006.8|1004.8|1007|1005.8|1006.8|1004.8|2
1652962860000|2022-05-19 12:21:00||1005||1005.3||1005.3||1005|1
1652962870000|2022-05-19 12:21:10|1007.5|1005.8|1007.8|1006.3|1007.8|1006.3|1007.5|1005.8|5
1652962880000|2022-05-19 12:21:20|1007.5|1005.8|1007.5|1006|1007.5|1006|1007.5|1005.5|3
1652962890000|2022-05-19 12:21:30|1007.3|1005.3|1007.3|1005.5|1007.3|1005.5|1007.3|1005.3|0
1652962900000|2022-05-19 12:21:40|1007|1005.3|1006.8|1005.3|1007|1005.3|1006.8|1005.3|2
1652962910000|2022-05-19 12:21:50|1007.3|1005|1006.5|1005|1007.3|1005.5|1006.5|1005|1
1652962920000|2022-05-19 12:22:00|1007|1005.3|1006.8|1005.3|1007|1005.3|1006.8|1005.3|1
1652962930000|2022-05-19 12:22:10||1005||1005.3||1005.5||1005|3
1652962940000|2022-05-19 12:22:20|1007.5|1005.5|1007.5|1005.8|1007.5|1005.8|1007.5|1005.3|2
1652962950000|2022-05-19 12:22:30||1006||1005.8||1006||1005.8|0
1652962960000|2022-05-19 12:22:40||1006||1006||1006||1005.8|0
1652962970000|2022-05-19 12:22:50||1005.8||1006||1006||1005.8|0
1652962980000|2022-05-19 12:23:00|1007|1005.8|1007|1005.5|1007|1005.8|1007|1005.3|1
1652962990000|2022-05-19 12:23:10|1006.8|1005.3|1006.8|1005|1007|1005.5|1006.5|1004.8|1
1652963010000|2022-05-19 12:23:30|1006.5|1004.8|1006.5|1004.8|1006.5|1005|1006.3|1004.5|6
1652963020000|2022-05-19 12:23:40|1005.3|1003.5|1005.5|1004|1005.5|1004|1005.3|1003.5|5
1652963030000|2022-05-19 12:23:50|1006|1003.8|1005.8|1003.8|1006|1004.3|1005.5|1003.8|3
1652963040000|2022-05-19 12:24:00|1005.5|1004|1006|1004.3|1006.3|1004.3|1005.5|1003.8|0
1652963050000|2022-05-19 12:24:10|1005.8|1004|1005.3|1003.5|1005.8|1004|1005.3|1003.5|3
1652963060000|2022-05-19 12:24:20|1005.5|1003.8|1006|1004.3|1006.3|1004.5|1005.5|1003.8|2
1652963070000|2022-05-19 12:24:30|1006.3|1004|1005.8|1004|1006.3|1004|1005.8|1004|0
1652963080000|2022-05-19 12:24:40|1005.5|1003.8|1005.5|1004|1005.8|1004|1005.5|1003.8|1
1652963090000|2022-05-19 12:24:50|1006|1004.3|1006|1004.3|1006.3|1004.5|1005.8|1004.3|0
1652963100000|2022-05-19 12:25:00|1005.8|1004|1005.5|1004|1006|1004.3|1004.8|1003.3|6
1652963110000|2022-05-19 12:25:10|1005.3|1003.8|1004.3|1002.5|1005.5|1003.8|1004.3|1002.5|1
1652963120000|2022-05-19 12:25:20||1002.8||1002.5||1002.8||1002.3|8
1652963130000|2022-05-19 12:25:30|1004|1002.8|1003.8|1002|1004.5|1002.8|1003.8|1002|6
1652963140000|2022-05-19 12:25:40|1003.5|1002.3|1003.5|1001.8|1003.5|1002.3|1003|1001.3|3
1652963150000|2022-05-19 12:25:50|1003.3|1001.3|1003|1001.3|1003.3|1001.3|1003|1001.3|3
1652963160000|2022-05-19 12:26:00|1003.5|1001.5|1003.8|1001.8|1003.8|1001.8|1003.5|1001.3|4
1652963170000|2022-05-19 12:26:10|1004.3|1002.5|1003.5|1001.5|1004.3|1002.5|1003.5|1001.5|28
1652963180000|2022-05-19 12:26:20||1001.8||1001.8||1002||1001.8|0
1652963190000|2022-05-19 12:26:30|||||||||1
1652963200000|2022-05-19 12:26:40|1004|1002|1004|1002.3|1004|1002.3|1004|1002|1
1652963230000|2022-05-19 12:27:10|1004.5|1002.8|1005|1003|1005|1003|1004.3|1002.5|4
1652963240000|2022-05-19 12:27:20|1004.8|1003.3|1004.5|1002.8|1004.8|1003.3|1004.3|1002.5|1
1652963250000|2022-05-19 12:27:30|1005|1002.5|1004.5|1002.5|1005|1003.5|1004.3|1002.5|27
1652963260000|2022-05-19 12:27:40|1004.8|1002.8|1004.3|1002.5|1004.8|1002.8|1004.3|1002.5|0
1652963270000|2022-05-19 12:27:50|1004.5|1002.3|1003.5|1001.8|1004.5|1002.3|1003.5|1001.8|1
1652963280000|2022-05-19 12:28:00|1003.8|1001.5|1003|1001.3|1003.8|1001.5|1003|1001|2
1652963290000|2022-05-19 12:28:10|1003.3|1001.8|1003.5|1001.8|1004|1002.3|1003.3|1001.8|0
1652963300000|2022-05-19 12:28:20|1003|1001.5|1003|1001.5|1003|1001.5|1003|1001.3|0
1652963310000|2022-05-19 12:28:30|1003.5|1001.8|1003.5|1001.8|1003.8|1002|1003.3|1001.8|2
1652963320000|2022-05-19 12:28:40|1003.8|1001.3|1002.8|1001|1003.8|1001.3|1001.8|1000.3|21
1652963330000|2022-05-19 12:28:50|1003|1001.3|1003|1001.3|1003|1001.3|1003|1001.3|0
1652963340000|2022-05-19 12:29:00|1002.8|1001|1003|1001.3|1003|1001.3|1002.8|1000.8|0
1652963350000|2022-05-19 12:29:10|1002.5|1000.8|1002.5|1000.8|1002.8|1000.8|1002.5|1000.5|0
1652963360000|2022-05-19 12:29:20||1000.5||1000.8||1000.8||1000.5|8
1652963370000|2022-05-19 12:29:30|1002.3|1000.5|1002.5|1000.8|1002.5|1000.8|1002.3|1000.5|8
1652963380000|2022-05-19 12:29:40|1002.3|1000.5|1002.3|1000.8|1002.3|1000.8|1002|1000|8
1652963390000|2022-05-19 12:29:50|1002||1002.5||1002.5||1002||6
1652963400000|2022-05-19 12:30:00|1002.3||1002.5||1002.5||1002||23
1652963410000|2022-05-19 12:30:10|1002.3||1002.5||1002.5||1002.3||7
1652963420000|2022-05-19 12:30:20|1002.3||1002.5||1002.5||1002.3||3
1652963430000|2022-05-19 12:30:30|1002.3||1002.3||1002.5||1002||18
1652963440000|2022-05-19 12:30:40|1002.5|1001|1002.8|1001|1003|1001|1002.3|1001|4
1652963450000|2022-05-19 12:30:50|1002.5|1000.8|1001.3|999.8|1002.5|1000.8|1001.3|999.8|10
1652963460000|2022-05-19 12:31:00|1001.5||1001.3||1001.5||1001.3||1
1652963470000|2022-05-19 12:31:10|1001|998.3|1000.8|999|1001.3|999.8|1000|998.3|62
1652963480000|2022-05-19 12:31:20|1000.5|999.3|1000.5|999|1000.5|999.3|1000.5|998.5|0
1652963490000|2022-05-19 12:31:30|1000.8|999.3|1001.3|999.8|1001.3|999.8|1000.8|999.3|8
1652963500000|2022-05-19 12:31:40||1000||999.5||1000||999.5|0
1652963510000|2022-05-19 12:31:50|1001|999.3|1000.8|999.3|1001|999.3|1000.8|999|0
1652963520000|2022-05-19 12:32:00|1000.3|998.5|1000.8|999.3|1000.8|999.3|1000.3|998.5|1
1652963530000|2022-05-19 12:32:10|1001.5|999.8|1001.5|999.8|1001.8|999.8|1001.3|999.5|1
1652963540000|2022-05-19 12:32:20|1001.8|1000|1000.8|999.3|1001.8|1000.3|1000.5|999|2
1652963550000|2022-05-19 12:32:30|1001.3|999.8|1001.3|999.5|1001.8|999.8|1001.3|999.5|4
1652963560000|2022-05-19 12:32:40|1001|999.3|1000.8|998.8|1001|999.3|1000.3|998.5|3
1652963570000|2022-05-19 12:32:50|1001|999|1000.8|999.3|1001|999.3|1000.8|999|0
1652963580000|2022-05-19 12:33:00|1000.5|999|1001|999.3|1001|999.3|1000.5|998.8|2
1652963590000|2022-05-19 12:33:10|1001.3|999.5|1001.8|999.8|1001.8|999.8|1001.3|999.5|0
1652963600000|2022-05-19 12:33:20|1001.5|999.5|1002.3|1000.5|1002.8|1000.8|1001.3|999.5|5
1652963610000|2022-05-19 12:33:30|1002|1000.8|1002.3|1000.5|1002.5|1000.8|1002|1000.3|1
1652963620000|2022-05-19 12:33:40|1002.5|1000.3|1002.3|1000.5|1002.5|1000.5|1002.3|1000.3|0
1652963630000|2022-05-19 12:33:50|1002|999.8|1001.8|1000|1002|1000|1001.3|999.8|4
1652963640000|2022-05-19 12:34:00|1001.5|999.8|1001.5|999.8|1001.5|999.8|1001|999|0
1652963650000|2022-05-19 12:34:10|1001.3|999|1000.8|999|1001.3|999|1000.8|999|2
1652963660000|2022-05-19 12:34:20|1001|999.3|1001.3|999.8|1001.3|999.8|1000.8|999.3|0
1652963670000|2022-05-19 12:34:30|1002|999.5|1001.8|1000|1002|1000|1001.8|999.5|1
1652963680000|2022-05-19 12:34:40|1001.5|999.8|1001.5|999.8|1001.8|1000|1001.5|999.8|1
1652963690000|2022-05-19 12:34:50|1001.8|1000|1002.5|1000.5|1002.8|1001|1001.8|1000|2
1652963700000|2022-05-19 12:35:00|1002.3|1000.8|1003|1001.3|1003|1001.3|1002.3|1000.8|3
1652963710000|2022-05-19 12:35:10|1002.8|1001|1001.8|999.8|1002.8|1001|1001.8|999.8|1
1652963720000|2022-05-19 12:35:20||1000||1000||1000||999.8|2
1652963730000|2022-05-19 12:35:30|1001.5|999.8|1002.3|1000.5|1002.3|1000.5|1001.5|999.8|3
1652963740000|2022-05-19 12:35:40|1002|1001|1002|1000.3|1002.3|1001|1002|1000.3|1
1652963750000|2022-05-19 12:35:50|1001.8|1000|1001.5|999.8|1001.8|1000|1001.5|999.8|0
1652963760000|2022-05-19 12:36:00|1001.8|1000|1002.3|1000.5|1002.3|1000.5|1001.3|999.8|5
1652963770000|2022-05-19 12:36:10|1002|1000.8|1002.3|1000.5|1002.3|1000.8|1002|1000.3|0
1652963780000|2022-05-19 12:36:20|1002|1000.3|1001.5|1000|1002|1000.3|1001.5|999.8|0
1652963790000|2022-05-19 12:36:30||999.8||1000||1000||999.8|0
1652963800000|2022-05-19 12:36:40|1001.8|1000.3|1003|1001|1003|1001|1001.8|1000.3|7
1652963810000|2022-05-19 12:36:50|1002.8|1001.3|1002.8|1001|1002.8|1001.3|1002.5|1001|1
1652963820000|2022-05-19 12:37:00|1003|1001.3|1003.8|1002|1003.8|1002|1003|1001.3|0
1652963830000|2022-05-19 12:37:10|1003.5|1001.8|1003.3|1001.8|1003.8|1002|1003.3|1001.8|1
1652963840000|2022-05-19 12:37:20|1004|1002|1003.5|1001.8|1004|1002|1003.5|1001.8|1
1652963850000|2022-05-19 12:37:30|1003.3|1001.5|1002.8|1001|1003.3|1001.5|1002.3|1000.5|2
1652963860000|2022-05-19 12:37:40|1002.5|1000.8|1002.3|1000.5|1002.5|1001|1002.3|1000.5|0
1652963870000|2022-05-19 12:37:50|1002|1000.3|1002.3|1000.3|1002.5|1000.8|1002|1000.3|0
1652963880000|2022-05-19 12:38:00|1002|1000|1002.3|1000.3|1002.5|1000.8|1001.8|1000|0
1652963890000|2022-05-19 12:38:10|1002.5|1000.5|1001.5|1000|1002.5|1000.8|1001.5|1000|17
1652963900000|2022-05-19 12:38:20|1002|999.8|1002.5|1000.8|1002.5|1000.8|1002|999.8|2
1652963910000|2022-05-19 12:38:30|1002.3|1000.5|1002|1000.3|1002.3|1000.5|1002|1000.3|0
1652963920000|2022-05-19 12:38:40||1000.5||1000.3||1000.5||1000.3|0
1652963930000|2022-05-19 12:38:50|1002.3|1000.5|1002.3|1000.5|1002.3|1000.8|1002.3|1000.5|0
1652963940000|2022-05-19 12:39:00|1002|1000.3|1002.3|1000.5|1002.3|1000.5|1001.8|1000|3
1652963960000|2022-05-19 12:39:20|1002|1000.8|1002|1000.3|1002|1000.8|1001.8|1000.3|0
1652963970000|2022-05-19 12:39:30|1001.8|999.8|1001.3|999.8|1002|999.8|1001|999.3|20
1652963980000|2022-05-19 12:39:40|1001.5|1000|1001.3|999.8|1001.5|1000|1001|999.5|0
1652963990000|2022-05-19 12:39:50|1001|999.5|1001.3|999.8|1001.3|999.8|1001|999.5|3
1652964000000|2022-05-19 12:40:00|1002.3|1000.3|1002.5|1001|1002.5|1001|1002.3|1000.3|6
1652964010000|2022-05-19 12:40:10|1002.3|1000.8|1002.3|1000.5|1002.3|1000.8|1002.3|1000.5|0
1652964020000|2022-05-19 12:40:20|1002.5|1000.8|1002.3|1000.5|1002.5|1000.8|1002|1000.3|0
1652964030000|2022-05-19 12:40:30|1002|1000.3|1002|1000.3|1002|1000.3|1001.8|1000.3|0
1652964040000|2022-05-19 12:40:40|1001.8|1000|1001|999.5|1001.8|1000|1001|999.5|0
1652964050000|2022-05-19 12:40:50|1000.8|999.3|1001.8|1000|1002|1000.3|1000.8|999.3|5
1652964060000|2022-05-19 12:41:00|1002|1000.3|1002.3|1000.8|1002.3|1000.8|1002|1000.3|0
1652964070000|2022-05-19 12:41:10|1002.8|1001|1002.5|1000.8|1002.8|1001|1002.5|1000.8|1
1652964080000|2022-05-19 12:41:20|1002|1000.5|1002|1000.5|1002|1000.5|1002|1000.3|18
1652964090000|2022-05-19 12:41:30|1002.3|1000.3|1002.5|1000.8|1002.5|1000.8|1002|1000.3|4
1652964100000|2022-05-19 12:41:40|1002.3|1000.5|1001.5|999.8|1002.3|1000.5|1001.5|999.8|2
1652964110000|2022-05-19 12:41:50|1001.3|999.5|1001|999.3|1001.3|999.5|1001|999.3|2
1652964120000|2022-05-19 12:42:00|1000.8|999|1000.5|999|1000.8|999|1000.3|998.5|0
1652964130000|2022-05-19 12:42:10|1000.8|998.8|1001.3|999.5|1001.3|999.5|1000.5|998.8|1
1652964140000|2022-05-19 12:42:20|1001.8|1000|1001.8|1000|1001.8|1000|1001.8|1000|3
1652964150000|2022-05-19 12:42:30|1002|1000.3|1001.8|1000|1002.3|1000.5|1001.8|1000|2
1652964160000|2022-05-19 12:42:40|1002|1000.3|1002|1000|1002|1000.3|1001.5|1000|0
1652964170000|2022-05-19 12:42:50|1001.8|1000.3|1001.8|1000.3|1001.8|1000.3|1001.8|1000.3|1
1652964180000|2022-05-19 12:43:00|1002|1000|1001.8|1000|1002|1000|1001.5|999.8|0
1652964190000|2022-05-19 12:43:10|1002|1000.3|1001.5|1000|1002|1000.3|1001.5|999.8|10
1652964200000|2022-05-19 12:43:20|1002.3|999.8|1001.8|1000|1002.3|1000.5|1001|999.5|7
1652964210000|2022-05-19 12:43:30||999.8||1000.3||1000.3||999.8|0
1652964220000|2022-05-19 12:43:40|1001.5|1000|1001.8|1000|1001.8|1000|1001.5|999.8|0
1652964230000|2022-05-19 12:43:50|1002|1000.3|1002.3|1000.5|1002.3|1000.5|1002|1000.3|2
1652964240000|2022-05-19 12:44:00|1002|1000.3|1002|1000.3|1002|1000.3|1001.8|1000|0
1652964250000|2022-05-19 12:44:10|1001.8|1000|1002|1000.3|1002|1000.3|1001.5|999.8|0
1652964260000|2022-05-19 12:44:20|1002.3|1000.5|1001.5|999.8|1002.3|1000.5|1001.5|999.8|3
1652964270000|2022-05-19 12:44:30|1001.8|1000|1001.3|999.8|1001.8|1000|1001|999.3|6
1652964280000|2022-05-19 12:44:40|1000.8|999.3|1001|999.3|1001|999.3|1000.8|999|1
1652964290000|2022-05-19 12:44:50|1001.3|999|1000.3|998.5|1001.3|999|1000.3|998.5|0
1652964300000|2022-05-19 12:45:00|1000|998|999.8|997.8|1000|998.3|999.5|997.8|155
1652964310000|2022-05-19 12:45:10|999|997.5|1000.3|998.5|1000.3|998.5|998.8|997.3|99
1652964320000|2022-05-19 12:45:20|1000.5|998.8|1000.5|998.8|1000.8|999|1000.5|998.8|0
1652964330000|2022-05-19 12:45:30|1000.8|999|1000.3|998.3|1000.8|999|1000|998|4
1652964340000|2022-05-19 12:45:40|1000|998|1000.5|998.8|1000.5|998.8|999.8|998|13
1652964350000|2022-05-19 12:45:50|1000.3|998.5|1000.5|998.8|1000.5|998.8|1000.3|998.5|1
1652964360000|2022-05-19 12:46:00|1000.8|999|1001.3|999.8|1001.3|999.8|1000.8|998.8|1
1652964370000|2022-05-19 12:46:10|1001.8|1000.3|1002.3|1000.8|1002.3|1000.8|1001.8|1000.3|3
1652964380000|2022-05-19 12:46:20|1002.8|1000.3|1002|1000.3|1002.8|1000.3|1001.8|1000.3|2
1652964390000|2022-05-19 12:46:30|1001.8|999.8|1001.5|999.8|1001.8|999.8|1001.3|999.8|2
1652964400000|2022-05-19 12:46:40|1002|1000|1002.3|1000.5|1002.3|1000.5|1002|1000|4
1652964410000|2022-05-19 12:46:50|1002|1000.3|1001.8|1000|1002|1000.3|1001.8|1000|1
1652964420000|2022-05-19 12:47:00|1001.5|999.8|1002|1000|1002|1000|1000.5|999|4
1652964430000|2022-05-19 12:47:10|1001.8|1000.3|1001.8|1000|1002|1000.3|1001.8|1000|1
1652964440000|2022-05-19 12:47:20|1002|1000.3|1002.3|1000.3|1002.3|1000.5|1002|1000.3|0
1652964450000|2022-05-19 12:47:30|1002|1000.5|1002.3|1000.5|1002.5|1000.8|1002|1000.5|3
1652964460000|2022-05-19 12:47:40|1002|1000.3|1002|1000.3|1002|1000.5|1002|1000.3|0
1652964470000|2022-05-19 12:47:50||1000.5||1000.5||1000.5||1000.3|0
1652964480000|2022-05-19 12:48:00|1002.3||1002||1002.3||1002||1
1652964490000|2022-05-19 12:48:10|1002.3|1000.8|1003.5|1001.8|1003.5|1001.8|1002|1000.8|0
1652964500000|2022-05-19 12:48:20|1003.3|1001.5|1003.5|1001.5|1003.5|1001.8|1003.3|1001.5|0
1652964510000|2022-05-19 12:48:30|1003.3|1001.3|1003.3|1001.5|1003.5|1001.5|1003|1001.3|0
1652964520000|2022-05-19 12:48:40|1003|1001.3|1003.5|1001.8|1004|1002.3|1003|1001.3|82
1652964530000|2022-05-19 12:48:50|1003|1001|1002.8|1001|1003|1001.3|1002.8|1001|9
1652964540000|2022-05-19 12:49:00|1003|1001.3|1003.5|1001.8|1003.5|1001.8|1003|1001.3|2
1652964550000|2022-05-19 12:49:10|1003.3|1001.5|1003.5|1001.8|1003.5|1001.8|1003.3|1001.5|2
1652964560000|2022-05-19 12:49:20|1003.3|1001.5|1003|1001.3|1003.3|1001.5|1002.8|1001|0
1652964570000|2022-05-19 12:49:30|1002.8|1001|1002.8|1000.8|1002.8|1001|1002.5|1000.8|0
1652964580000|2022-05-19 12:49:40|1002.5|1000.5|1002.8|1001|1002.8|1001|1002.5|1000.5|0
1652964590000|2022-05-19 12:49:50||1000.8||1000.8||1001||1000.8|1
1652964600000|2022-05-19 12:50:00|1003.3|1001|1002|1000.5|1003.5|1001.5|1002|1000.3|12
1652964610000|2022-05-19 12:50:10|1001.8|1000.3|1003|1001|1003|1001|1001.8|1000|68
1652964620000|2022-05-19 12:50:20|1002.8|1000.8|1002.5|1000.8|1003|1001|1002.5|1000.8|23
1652964630000|2022-05-19 12:50:30|1002.3|1000.5|1002.5|1000.8|1002.5|1001|1002.3|1000.5|10
1652964640000|2022-05-19 12:50:40|1002.3|1000.5|1002|1000.3|1002.3|1000.8|1001.8|1000.3|5
1652964650000|2022-05-19 12:50:50|1001.8|1000.5|1002.5|1001|1002.5|1001|1001.8|1000.3|1
1652964660000|2022-05-19 12:51:00|1002.3|1000.8|1002.8|1001|1003|1001.3|1002.3|1000.5|39
1652964670000|2022-05-19 12:51:10|1002|1000.8|1002.3|1000.5|1002.3|1000.8|1001.8|999.8|0
1652964680000|2022-05-19 12:51:20|1002|1000.3|1002|1000|1002|1000.3|1001.8|1000|0
1652964690000|2022-05-19 12:51:30|1001.8|999.8|1002|1000|1002|1000|1001.5|999.8|1
1652964700000|2022-05-19 12:51:40|1001.8|999.8|1001.5|999.8|1001.8|999.8|1001.3|999.8|2
1652964710000|2022-05-19 12:51:50|1001.8|999|1001.3|999.3|1001.8|999.3|1000.8|998.8|5
1652964720000|2022-05-19 12:52:00|1000.5|998.8|1000.8|998.8|1001|999|1000.5|998.5|10
1652964730000|2022-05-19 12:52:10|1001|999|999.8|997.8|1001|999.3|999.5|997.8|8
1652964740000|2022-05-19 12:52:20|1000|998|999.8|998|1000|998|999.8|997.8|4
1652964750000|2022-05-19 12:52:30|999.5|998.3|1000|998.3|1000|998.3|999.5|998.3|0
1652964760000|2022-05-19 12:52:40|1000.3|998.5|1000.3|998.5|1000.5|998.8|1000|998.3|0
1652964770000|2022-05-19 12:52:50|1000.5|998.8|1000.8|999|1001|999.3|1000.3|998.5|0
1652964780000|2022-05-19 12:53:00|1001|999.3|1000.8|999|1001.3|999.5|1000.5|999|5
1652964790000|2022-05-19 12:53:10|1000.5|998.3|1001|999.3|1001|999.3|1000|998.3|4
1652964800000|2022-05-19 12:53:20|1000.8|999|1000|998.3|1000.8|999|1000|998.3|1
1652964810000|2022-05-19 12:53:30|999.8|997.8|1000|998.3|1000|998.3|999.5|997.8|0
1652964820000|2022-05-19 12:53:40|999.8|998|999.8|998|1000|998|999.8|997.8|0
1652964830000|2022-05-19 12:53:50|1000|997.8|999.8|998|1000|998|999.5|997.8|1
1652964840000|2022-05-19 12:54:00|1000|998.3|998.8|997|1000|998.3|998.5|996.5|0
1652964850000|2022-05-19 12:54:10|998.3|996.8|998|996|998.3|996.8|997.8|996|7
1652964860000|2022-05-19 12:54:20|997.8|996.3|997.5|995.8|998.3|996.3|997.3|995.8|5
1652964870000|2022-05-19 12:54:30|997.3|995.5|997.3|995.8|997.5|996|996.8|994.8|41
1652964880000|2022-05-19 12:54:40|997|995.5|997.5|995.8|997.5|995.8|996.8|995.5|6
1652964890000|2022-05-19 12:54:50|997.3|995.5|997.5|995.8|997.5|996|996.5|994.8|2
1652964900000|2022-05-19 12:55:00|996.8|995.3|996.5|994.8|997|995.3|996.5|994.8|15
1652964910000|2022-05-19 12:55:10|996.3|995|995.5|994|996.3|995|995.5|994|70
1652964920000|2022-05-19 12:55:20|995.3|993.5|995|993.5|995.5|993.8|995|993.5|63
1652964930000|2022-05-19 12:55:30|994.3|992.8|993.8|992|994.5|992.8|993.5|991.8|19
1652964940000|2022-05-19 12:55:40|993.5|991.5|992.8|991.3|993.8|992|992.8|991.3|13
1652964950000|2022-05-19 12:55:50|993|991.5|993.5|991.8|993.5|991.8|993|991.5|4
1652964960000|2022-05-19 12:56:00|993.3|991.5|993.8|992|993.8|992|993.3|991.5|3
1652964970000|2022-05-19 12:56:10|994|992.3|994.3|992.5|994.5|992.8|994|992.3|4
1652964980000|2022-05-19 12:56:20|994|992.3|993.8|992|994|992.3|993.3|991.3|3
1652964990000|2022-05-19 12:56:30|993.5|991.8|993.5|992|993.8|992|993.3|991.5|4
1652965000000|2022-05-19 12:56:40|993.3|991.8|992.5|990.5|993.5|991.8|992.3|990.5|30
1652965010000|2022-05-19 12:56:50|992.3|990.3|992.3|990.5|992.3|990.5|992.3|990|9
1652965020000|2022-05-19 12:57:00|992.5|990.8|992.5|990.8|992.5|990.8|992.5|990|7
1652965030000|2022-05-19 12:57:10|992.3|990.5|992|990.3|992.3|990.5|992|990.3|7
1652965040000|2022-05-19 12:57:20|992.3|990.5|992.8|990.8|992.8|990.8|992.3|990.5|0
1652965050000|2022-05-19 12:57:30|992.5|991|993.3|991.3|993.3|991.3|992.5|991|4
1652965060000|2022-05-19 12:57:40|993.5|991.5|993.5|991.5|993.5|991.5|992.8|991|7
1652965070000|2022-05-19 12:57:50|993.3|991.8|992.8|991.3|993.3|991.8|992.8|991.3|12
1652965080000|2022-05-19 12:58:00|993|991.5|992.3|991|993.5|991.8|992.3|990.8|28
1652965090000|2022-05-19 12:58:10|992.5|991.3|992.5|990.8|992.5|991.3|992.5|990.8|2
1652965100000|2022-05-19 12:58:20|992.8|991|992|990.5|993|991|992|990.5|4
1652965110000|2022-05-19 12:58:30|991.3|989.8|991|989.5|991.3|989.8|991|989.5|15
1652965120000|2022-05-19 12:58:40|||||||||3
1652965130000|2022-05-19 12:58:50|991.8|990|991.3|989.5|991.8|990|991.3|989.5|9
1652965140000|2022-05-19 12:59:00|991.8|989.8|992|990.5|992.5|990.8|991.5|989.5|25
1652965150000|2022-05-19 12:59:10|992.3|990.8|990.8|989.5|992.3|990.8|990.8|989.5|2
1652965160000|2022-05-19 12:59:20|991|988.5|990.3|988.8|991|989|990|988.5|69
1652965170000|2022-05-19 12:59:30|990|988.5|990|988.8|990.3|988.8|990|988.5|1
1652965180000|2022-05-19 12:59:40|990.3|988.5|992.3|990.5|992.3|990.5|990|988.5|11
1652965190000|2022-05-19 12:59:50|992|990.3|991.5|989.8|992.3|990.8|991.3|989.5|3
1652965200000|2022-05-19 13:00:00|992|990.3|995.5|993.8|995.5|993.8|992|990.3|23
1652965210000|2022-05-19 13:00:10|995.8|994.3|996.8|995.3|997.5|995.8|994.8|993|31
1652965220000|2022-05-19 13:00:20|997.3|995.5|997.5|996|997.8|996|996.5|995|11
1652965230000|2022-05-19 13:00:30|997.8|996.5|997|995.3|998.5|996.5|996.8|994.8|6
1652965240000|2022-05-19 13:00:40|996.5|995.5|995.5|993.8|996.5|995.5|995.3|993.5|23
1652965250000|2022-05-19 13:00:50|996.8|994|997|995.3|997.3|995.5|996.8|994|31
1652965260000|2022-05-19 13:01:00|996.8|995.5|997.5|996|997.8|996|996.3|994.5|11
1652965270000|2022-05-19 13:01:10|998.3|995.8|998|996.3|998.5|996.8|998|995.5|2
1652965280000|2022-05-19 13:01:20|998.3|996.5|998.3|996.5|998.5|996.8|997.3|995.5|3
1652965290000|2022-05-19 13:01:30|998.5|996.8|997.3|995.5|998.5|996.8|997.3|995.5|1
1652965300000|2022-05-19 13:01:40|996.8|995.3|998|996.3|998.3|996.5|996.8|995.3|10
1652965310000|2022-05-19 13:01:50|998.3|996.5|998|996.3|998.5|996.5|998|996.3|0
1652965320000|2022-05-19 13:02:00|997.8|995.8|996.3|994.5|997.8|995.8|996.3|994.5|13
1652965330000|2022-05-19 13:02:10|996.5|994.8|996|994.3|996.8|994.8|995.8|994|3
1652965340000|2022-05-19 13:02:20|996.3|994.5|996.5|994.8|996.8|995|995.8|994.5|2
1652965350000|2022-05-19 13:02:30|996.3|995|996.8|995|996.8|995|996.3|995|2
1652965360000|2022-05-19 13:02:40|996.5|994.8|997.3|995.5|997.3|995.8|996.3|994.5|9
1652965370000|2022-05-19 13:02:50|997|995.8|997|995.5|997.3|995.8|997|995.5|0
1652965380000|2022-05-19 13:03:00|996.5|994.5|996|994.3|996.5|994.5|995.5|993.8|13
1652965390000|2022-05-19 13:03:10|995.8|994|996|994.3|996|994.3|995.5|994|3
1652965400000|2022-05-19 13:03:20|996.3|994.5|996.3|994.8|996.3|994.8|996|994.5|0
1652965410000|2022-05-19 13:03:30|996.5|994.5|996.8|995|996.8|995|996.3|994.5|74
1652965420000|2022-05-19 13:03:40|997|995.3|997.8|996|997.8|996|997|995.3|38
1652965430000|2022-05-19 13:03:50|997.5|995.8|996.5|995|997.5|995.8|996|994.3|9
1652965440000|2022-05-19 13:04:00|996.8|995.3|996.3|994.5|997.3|995.5|996.3|994.5|15
1652965450000|2022-05-19 13:04:10|996|994.8|996|994.3|996.3|994.8|995.8|994.3|3
1652965460000|2022-05-19 13:04:20|995.8|994|996.3|994.8|996.3|994.8|995.3|993.5|5
1652965470000|2022-05-19 13:04:30|996.5|995.3|998.8|997|998.8|997|996.5|995|118
1652965480000|2022-05-19 13:04:40|998.5|996.8|1001|999.5|1001.5|1000|998.5|996.8|28
1652965490000|2022-05-19 13:04:50|1000.5|999.3|1000.3|998.5|1000.5|999.5|1000.3|998.3|42
1652965500000|2022-05-19 13:05:00|1000|998.8|999.5|997.5|1000.3|998.8|999.5|997.5|3
1652965510000|2022-05-19 13:05:10|999.3|997.8|999.3|997.5|999.3|998|999.3|997.5|11
1652965520000|2022-05-19 13:05:20|998.5|997|998.8|997.3|999|997.5|998.3|996.5|30
1652965530000|2022-05-19 13:05:30|999|997.5|999.5|997.8|999.5|997.8|999|997.5|1
1652965540000|2022-05-19 13:05:40|1000.5|998|1001.5|1000|1001.8|1000|1000.5|998|59
1652965550000|2022-05-19 13:05:50|1001.8|999.8|1000.8|999|1001.8|1000|1000.5|999|22
1652965560000|2022-05-19 13:06:00|1000.5|998.8|1000|998.3|1000.5|998.8|999.8|998|11
1652965570000|2022-05-19 13:06:10|1000.3|998.5|1001.5|1000|1001.5|1000|1000|998.5|23
1652965580000|2022-05-19 13:06:20|1001.8|1000.3|1001.8|1000|1002.5|1000.5|1001.5|999.8|6
1652965590000|2022-05-19 13:06:30|1001.5|999.8|1001|999.3|1001.5|999.8|1000.8|999|0
1652965600000|2022-05-19 13:06:40|1000.8|999.5|999.5|997.8|1001|999.5|999.3|997.8|26
1652965610000|2022-05-19 13:06:50|999.8|998|1000.3|998.8|1000.3|998.8|999.5|997.8|5
1652965620000|2022-05-19 13:07:00|1000|998.5|999.5|997.8|1000.5|998.5|999.5|997.8|14
1652965630000|2022-05-19 13:07:10|999.3|997|999.8|997.8|999.8|997.8|998.8|997|1
1652965640000|2022-05-19 13:07:20|999.5|997.5|999.5|997.5|999.5|997.8|999.3|997.5|8
1652965650000|2022-05-19 13:07:30|999.3|998|999.8|997.8|999.8|998|999.3|997.8|1
1652965660000|2022-05-19 13:07:40|1000|998.3|1001.3|999.5|1001.5|999.8|999.8|998|6
1652965670000|2022-05-19 13:07:50|1001|999.3|1002|1000.3|1002|1000.3|1001|999.3|0
1652965680000|2022-05-19 13:08:00|1001.8|1000|1002|1000.3|1002|1000.3|1001.5|999.8|4
1652965690000|2022-05-19 13:08:10|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|2
1652965700000|2022-05-19 13:08:20|1001.5|999.8|1001.8|1000|1001.8|1000|1001.5|999.8|6
1652965710000|2022-05-19 13:08:30|1002|999.3|1001|999|1002|999.3|1001|999|3
1652965720000|2022-05-19 13:08:40|1000.8|999.3|1000.8|999.3|1001|999.3|1000.8|999.3|1
1652965730000|2022-05-19 13:08:50|1001|999.5|1001|999.5|1001.8|999.8|1001|999.5|0
1652965740000|2022-05-19 13:09:00|1000.8|999.3|1001.5|999.5|1001.5|999.5|1000.3|998.5|11
1652965750000|2022-05-19 13:09:10|1001.3|999.8|1001.3|999.5|1001.5|999.8|1001.3|999.3|1
1652965760000|2022-05-19 13:09:20|1001.5|999.8|1002|1000.3|1002.3|1000.5|1001.5|999.8|2
1652965770000|2022-05-19 13:09:30|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|1002|1000.3|1
1652965780000|2022-05-19 13:09:40|1002|1000.3|1002|1000.3|1002.3|1000.5|1002|1000.3|2
1652965790000|2022-05-19 13:09:50|1002.5|1000.8|1002.8|1000.8|1002.8|1000.8|1002.3|1000.5|12
1652965800000|2022-05-19 13:10:00|1002|1001|1002.3|1000.5|1002.5|1001.3|1002|1000|7
1652965810000|2022-05-19 13:10:10|1002|1000.3|1002.3|1000.3|1002.3|1000.8|1002|1000.3|1
1652965820000|2022-05-19 13:10:20|1002|1000.5|1003|1001.3|1003|1001.3|1002|1000.3|23
1652965830000|2022-05-19 13:10:30|1002.8|1001|1003.3|1001.5|1003.3|1001.5|1002.5|1001|3
1652965840000|2022-05-19 13:10:40|1003|1001.3|1003|1001|1003.3|1001.3|1002.5|1000.8|2
1652965850000|2022-05-19 13:10:50|1002.8|1001.5|1003|1001.3|1003.3|1001.5|1002.8|1001.3|13
1652965860000|2022-05-19 13:11:00|1002.8|1000.8|1001.3|999.5|1003|1000.8|1001.3|999.5|3
1652965870000|2022-05-19 13:11:10|1000.8|998.8|1000.3|998.5|1000.8|999|1000|998.3|9
1652965880000|2022-05-19 13:11:20|1000.8|998.8|1001.5|999.5|1001.5|999.5|1000.8|998.8|11
1652965890000|2022-05-19 13:11:30|1001.3|999.3|1002|1000|1002|1000|1001.3|999.3|2
1652965900000|2022-05-19 13:11:40|1002.5|1000.8|1003|1001.3|1003.5|1001.5|1002.5|1000.8|2
1652965910000|2022-05-19 13:11:50|1003.3|1001.5|1003.8|1002|1004|1002.3|1003|1001.5|13
1652965920000|2022-05-19 13:12:00|1003.3|1001.5|1003.5|1001.8|1003.5|1001.8|1003.3|1001.5|6
1652965930000|2022-05-19 13:12:10|1003.3|1001.5|1004.8|1003|1005|1003.3|1003.3|1001.5|20
1652965940000|2022-05-19 13:12:20|1005|1003.3|1005|1003.3|1005|1003.3|1004.8|1003|2
1652965950000|2022-05-19 13:12:30|1005.3|1003|1004.5|1002.8|1005.3|1003.3|1004.5|1002.8|16
1652965960000|2022-05-19 13:12:40|1004.3|1002.5|1005.8|1003.8|1006.3|1004.8|1004|1002.5|28
1652965970000|2022-05-19 13:12:50|1005.5|1003.5|1006|1004|1006|1004|1005.5|1003.5|1
1652965980000|2022-05-19 13:13:00|1005.8|1003.8|1006.5|1004.8|1006.5|1005|1005.5|1003.8|82
1652966000000|2022-05-19 13:13:20|1005.8|1004.3|1006.5|1005|1006.5|1005|1005.8|1004|3
1652966010000|2022-05-19 13:13:30|1006.3|1004.8|1005.5|1003.5|1006.3|1005|1005.3|1003.5|13
1652966020000|2022-05-19 13:13:40|1005.3|1003.8|1005.8|1003.8|1006|1004|1005.3|1003.5|0
1652966030000|2022-05-19 13:13:50|1005.3|1003.3|1006|1004.3|1006|1004.3|1004.8|1003|1
1652966040000|2022-05-19 13:14:00|1005.8|1004|1006|1004.3|1006.3|1004.5|1005.8|1004|0
1652966050000|2022-05-19 13:14:10|1006.3|1004.5|1006.3|1004.3|1006.5|1004.8|1006.3|1004.3|9
1652966060000|2022-05-19 13:14:20|1006.5|1004.5|1006.3|1004.5|1006.5|1004.8|1006.3|1004.3|2
1652966070000|2022-05-19 13:14:30|1007|1005.5|1007.5|1005.8|1007.5|1005.8|1007|1005.5|51
1652966080000|2022-05-19 13:14:40|1007.3|1006.3|1007.5|1005.5|1007.8|1006.3|1007.3|1005.5|8
1652966090000|2022-05-19 13:14:50|1007|1005.8|1007.8|1006|1007.8|1006.3|1007|1005.3|2
1652966100000|2022-05-19 13:15:00|1007.5|1005.8|1006.8|1005.3|1007.8|1006|1006.3|1004.5|14
1652966110000|2022-05-19 13:15:10|1007.5|1005.5|1008.3|1006.3|1009|1007.3|1007.5|1005.5|16
1652966120000|2022-05-19 13:15:20|1008|1006.5|1007.5|1005.8|1008|1006.5|1007.5|1005.5|10
1652966130000|2022-05-19 13:15:30|1007.8|1006|1008.3|1006.3|1008.3|1006.3|1007.8|1005.8|1
1652966140000|2022-05-19 13:15:40|1008|1006.5|1008.3|1006.5|1008.3|1006.5|1008|1006.3|4
1652966150000|2022-05-19 13:15:50|1008.8|1006.8|1009|1007.3|1009.8|1008|1008.3|1006.5|15
1652966160000|2022-05-19 13:16:00|1009.5|1007.5|1008.8|1007.3|1009.5|1007.5|1008.8|1007.3|1
1652966170000|2022-05-19 13:16:10|1009.3|1007.8|1008.5|1006.8|1010|1008|1008|1006.5|12
1652966180000|2022-05-19 13:16:20|1009.8|1007.8|1009.5|1007.8|1010.5|1008.5|1009.5|1007.8|76
1652966190000|2022-05-19 13:16:30|1009.3|1007.3|1009.3|1007.5|1009.5|1007.5|1009|1007.3|1
1652966200000|2022-05-19 13:16:40|1009.5|1007.8|1009.5|1007.5|1009.5|1007.8|1009.3|1007.5|7
1652966210000|2022-05-19 13:16:50|1009.3|1007.3|1010.5|1008.5|1010.5|1008.5|1009|1007.3|4
1652966220000|2022-05-19 13:17:00|1010.3|1008.8|1011.5|1009.5|1011.5|1009.5|1010.3|1008.8|3
1652966230000|2022-05-19 13:17:10|1011.3|1009.3|1010.3|1008.5|1011.3|1009.5|1010.3|1008.5|9
1652966240000|2022-05-19 13:17:20|1010.5|1008.8|1010|1008.3|1010.8|1008.8|1010|1008|7
1652966250000|2022-05-19 13:17:30|1010.3|1008.5|1010.5|1008.8|1010.8|1009|1010|1008|1
1652966260000|2022-05-19 13:17:40|1010.3|1008.5|1011|1009.3|1011.3|1009.5|1010|1008.3|2
1652966270000|2022-05-19 13:17:50|1011.3|1009.5|1011.5|1009.8|1011.8|1010|1011.3|1009.5|2
1652966280000|2022-05-19 13:18:00|1011.3|1009.3|1010.5|1009|1011.3|1009.5|1010.5|1008.5|18
1652966290000|2022-05-19 13:18:10|1010.3|1008.3|1010.3|1008.5|1010.5|1008.8|1009.8|1008|0
1652966300000|2022-05-19 13:18:20|1010|1008.3|1010.3|1008.5|1010.5|1008.5|1010|1008.3|2
1652966310000|2022-05-19 13:18:30|1010.5|1008.3|1010|1008.3|1010.5|1008.3|1010|1008.3|1
1652966320000|2022-05-19 13:18:40|1010.5|1008.5|1010.5|1008.8|1010.5|1009|1010.3|1008.3|7
1652966330000|2022-05-19 13:18:50|1010.8|1009|1012|1010.3|1012|1010.3|1010.5|1008.8|18
1652966340000|2022-05-19 13:19:00|1011.8|1010|1011.5|1010|1012|1010.3|1011|1009.3|5
1652966350000|2022-05-19 13:19:10|1011.3|1009.8|1011.8|1010|1011.8|1010|1011.3|1009.5|12
1652966360000|2022-05-19 13:19:20|1012|1010.5|1012|1010.3|1012.3|1010.5|1011.8|1010|11
1652966370000|2022-05-19 13:19:30|1011.8|1009.5|1011.3|1009.8|1012|1009.8|1011.3|1009.5|1
1652966380000|2022-05-19 13:19:40|1011.8|1010|1012.5|1010.8|1012.5|1010.8|1011.8|1010|2
1652966390000|2022-05-19 13:19:50|1012.8|1011|1011.8|1010.3|1013.5|1011.8|1011.8|1010.3|6
1652966400000|2022-05-19 13:20:00|1011.5|1010|1013.5|1012|1013.5|1012|1011.5|1010|25
1652966410000|2022-05-19 13:20:10|1014|1011.8|1013.3|1011.3|1014|1012.3|1013|1011.3|5
1652966420000|2022-05-19 13:20:20|1013|1011|1013.8|1012|1013.8|1012|1013|1010.8|108
1652966430000|2022-05-19 13:20:30|1014|1012.3|1014.3|1012.5|1014.3|1012.5|1013.5|1011.8|5
1652966440000|2022-05-19 13:20:40|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014.3|1012.8|0
1652966450000|2022-05-19 13:20:50|1014.3|1012.5|1014.3|1012.5|1014.3|1012.5|1013.8|1012|2
1652966460000|2022-05-19 13:21:00|1014.5|1012.8|1015|1013.3|1015|1013.5|1014|1012.3|6
1652966470000|2022-05-19 13:21:10|1014.8|1013.5|1016.5|1014.8|1016.5|1014.8|1014.8|1013.5|16
1652966480000|2022-05-19 13:21:20|1016.3|1014.5|1017|1015.3|1017|1015.3|1016.3|1014.5|7
1652966490000|2022-05-19 13:21:30|1016.8|1015|1016.3|1014.5|1016.8|1015|1016|1014.3|2
1652966500000|2022-05-19 13:21:40|1016|1014.3|1015.3|1013.8|1016|1014.3|1015|1013.3|2
1652966510000|2022-05-19 13:21:50|1017|1015.3|1015.8|1014|1017|1015.5|1015.8|1014|16
1652966520000|2022-05-19 13:22:00|1015.3|1013.3|1015.8|1014|1016.3|1014.3|1015.3|1013.3|3
1652966530000|2022-05-19 13:22:10|1016.3|1013.8|1015.3|1013.5|1016.3|1014.3|1015.3|1013.5|2
1652966540000|2022-05-19 13:22:20|1015|1013.3|1016|1014.5|1016.3|1014.5|1015|1013.3|0
1652966550000|2022-05-19 13:22:30|1016.5|1014.8|1016.8|1015|1017|1015.3|1016.5|1014.8|0
1652966560000|2022-05-19 13:22:40|1016.5|1014.8|1017|1015.3|1017|1015.3|1016.5|1014.8|14
1652966570000|2022-05-19 13:22:50|1016.8|1015|1017|1015.3|1017|1015.3|1016.8|1015|0
1652966580000|2022-05-19 13:23:00|1017.3|1015.5|1017.3|1015.8|1017.5|1015.8|1017|1015.3|0
1652966590000|2022-05-19 13:23:10|1017.5|1015.5|1017|1015.3|1017.5|1015.5|1017|1015.3|2
1652966600000|2022-05-19 13:23:20|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1016.8|1015.3|2
1652966610000|2022-05-19 13:23:30|1017.8|1016.3|1017.8|1016|1018.5|1017|1017.5|1016|77
1652966620000|2022-05-19 13:23:40|1017.5|1015.8|1016.8|1015|1017.5|1015.8|1016.5|1015|5
1652966630000|2022-05-19 13:23:50|1016.5|1014.5|1016.5|1014.8|1016.8|1015|1016.3|1014.5|2
1652966640000|2022-05-19 13:24:00|1016.3|1014.5|1016.8|1015|1016.8|1015|1016.3|1014.5|0
1652966650000|2022-05-19 13:24:10|1017|1015.3|1017|1015.3|1017|1015.5|1017|1015.3|0
1652966660000|2022-05-19 13:24:20|1017.3|1015.5|1017.5|1015.8|1017.5|1015.8|1017.3|1015.3|14
1652966670000|2022-05-19 13:24:30|1017.3|1016|1017.8|1015.8|1017.8|1016|1017.3|1015.8|1
1652966680000|2022-05-19 13:24:40|1018|1016|1017.5|1015.8|1018|1016|1017.5|1015.8|3
1652966690000|2022-05-19 13:24:50|1017.3|1015.5|1016.8|1014.8|1017.5|1015.5|1016.5|1014.8|8
1652966700000|2022-05-19 13:25:00|1016.5|1015.3|1017.5|1015.8|1017.5|1015.8|1016.5|1015|8
1652966710000|2022-05-19 13:25:10|1017.8|1016|1017.8|1016|1017.8|1016.3|1017.8|1015.8|11
1652966720000|2022-05-19 13:25:20|1018.5|1016.3|1018.3|1016.5|1018.5|1016.8|1018.3|1016|12
1652966730000|2022-05-19 13:25:30||1016.8||1016.8||1016.8||1016.5|0
1652966740000|2022-05-19 13:25:40||1016.5||1016.5||1016.8||1016.5|2
1652966750000|2022-05-19 13:25:50|1017.8|1016.3|1017.8|1016|1017.8|1016.3|1017.8|1016|1
1652966760000|2022-05-19 13:26:00|1017.5|1016.3|1016.3|1014.5|1017.8|1016.3|1016.3|1014.5|20
1652966770000|2022-05-19 13:26:10|1015.8|1014|1014.5|1012.8|1015.8|1014|1014.5|1012.8|6
1652966780000|2022-05-19 13:26:20|1015.3|1013|1015.8|1014.3|1017.3|1015.3|1015.3|1013|29
1652966790000|2022-05-19 13:26:30|1016|1014|1016|1014.3|1016|1014.3|1016|1014|4
1652966800000|2022-05-19 13:26:40|1015.8|1014|1016.3|1014.8|1016.5|1014.8|1015.8|1014|6
1652966810000|2022-05-19 13:26:50|1016.5|1014.5|1015.8|1014|1016.5|1014.8|1015.8|1014|13
1652966820000|2022-05-19 13:27:00|1015.5|1014.3|1016.3|1014.8|1016.5|1014.8|1015.5|1014.3|6
1652966830000|2022-05-19 13:27:10|1016.5|1015|1016.5|1015|1017.3|1015.8|1016.3|1015|13
1652966840000|2022-05-19 13:27:20|1017.3|1015.5|1017.8|1016.3|1017.8|1016.5|1017.3|1015.5|7
1652966850000|2022-05-19 13:27:30|1018|1016.5|1018|1016.5|1018.5|1017|1018|1016.5|5
1652966860000|2022-05-19 13:27:40|1017.8|1015.8|1017.8|1015.8|1017.8|1016|1017.8|1015.8|5
1652966870000|2022-05-19 13:27:50|1017.5|1015.5|1016.5|1014.8|1017.5|1015.8|1016.5|1014.8|38
1652966880000|2022-05-19 13:28:00|1016.3|1014.3|1017.8|1016|1017.8|1016|1016.3|1014.3|17
1652966890000|2022-05-19 13:28:10|1017.5|1015.8|1017.8|1015.8|1017.8|1015.8|1017.5|1015.8|0
1652966900000|2022-05-19 13:28:20|1018|1016|1017.5|1016|1018|1016.3|1017.3|1016|7
1652966910000|2022-05-19 13:28:30|1017.3|1015.8|1017|1015.3|1017.3|1015.8|1017|1015|4
1652966920000|2022-05-19 13:28:40|1017.5|1016|1017.5|1015.8|1017.5|1016|1017.5|1015.5|1
1652966930000|2022-05-19 13:28:50|1017.3|1015.3|1016.5|1015|1017.5|1015.8|1016.5|1015|16
1652966940000|2022-05-19 13:29:00|1016.8|1014.8|1017.5|1015.8|1017.5|1015.8|1016|1014.5|23
1652966950000|2022-05-19 13:29:10|1017.8|1016|1017.5|1016|1017.8|1016|1017.5|1016|4
1652966960000|2022-05-19 13:29:20|1017.3|1015.8|1017.3|1015.5|1017.3|1015.8|1016.5|1014.5|10
1652966970000|2022-05-19 13:29:30|1017|1015|1017|1015.3|1017|1015.3|1016.8|1015|13
1652966980000|2022-05-19 13:29:40|1017.3|1015.5|1017.3|1015.8|1017.5|1015.8|1017.3|1015.5|6
1652966990000|2022-05-19 13:29:50|1017.5|1016|1017.5|1015.8|1017.8|1016|1017.5|1015.8|2
1652967000000|2022-05-19 13:30:00|1017|1015.5|1017.3|1015.8|1017.3|1015.8|1016.5|1014.8|12
1652967010000|2022-05-19 13:30:10|1017.5|1016|1016.8|1015.3|1018.3|1016.8|1016.8|1015.3|12
1652967020000|2022-05-19 13:30:20|1016.3|1014.8|1016.5|1014.8|1016.5|1014.8|1016|1014.3|7
1652967030000|2022-05-19 13:30:30|1016.3|1014.5|1016.3|1014.8|1016.5|1014.8|1016|1014.5|1
1652967040000|2022-05-19 13:30:40|1016.5|1014.5|1017.3|1015.8|1017.3|1015.8|1016|1014.5|42
1652967050000|2022-05-19 13:30:50|1017.5|1016|1017.8|1016.3|1018|1016.5|1017.3|1016|50
1652967060000|2022-05-19 13:31:00|1018|1016.5|1018|1016.5|1018.5|1017|1017.8|1016.3|48
1652967070000|2022-05-19 13:31:10|1018.3|1017|1017.8|1016.3|1018.3|1017|1017.3|1016|11
1652967080000|2022-05-19 13:31:20|1018|1016.8|1018.5|1017|1018.8|1017.3|1017.8|1016.3|22
1652967090000|2022-05-19 13:31:30|1018.3|1016.8|1019|1017.5|1019|1017.5|1018|1016.5|21
1652967100000|2022-05-19 13:31:40|1018.8|1017.3|1018.5|1016.8|1019|1017.5|1018.3|1016.8|11
1652967110000|2022-05-19 13:31:50|1018.3|1016.5|1018.5|1017|1018.5|1017|1018|1016.5|8
1652967120000|2022-05-19 13:32:00|1018.8|1017.3|1018.5|1017|1018.8|1017.3|1018.3|1017|23
1652967130000|2022-05-19 13:32:10|1018.3|1016.8|1018.3|1016.8|1019|1017.5|1018.3|1016.8|3
1652967140000|2022-05-19 13:32:20|1018.8|1017|1018.8|1017.3|1019.3|1017.8|1018.8|1017|9
1652967150000|2022-05-19 13:32:30|1018.5|1017.5|1019.8|1018.3|1019.8|1018.5|1018.5|1017.5|25
1652967160000|2022-05-19 13:32:40|1020.3|1018.5|1020.8|1019.3|1020.8|1019.3|1020.3|1018.5|21
1652967170000|2022-05-19 13:32:50|1021|1019.5|1021|1019.3|1021.5|1020.3|1021|1019.3|27
1652967180000|2022-05-19 13:33:00|1021.3|1019.5|1020|1018.5|1021.3|1019.8|1020|1018.5|5
1652967190000|2022-05-19 13:33:10|1020.5|1019|1020|1018.5|1020.8|1019.3|1019.8|1018.3|10
1652967200000|2022-05-19 13:33:20|1019.8|1018|1020.5|1018.8|1020.5|1018.8|1019.5|1018|13
1652967210000|2022-05-19 13:33:30|1020.8|1019|1021.5|1020|1021.5|1020|1020|1018.5|3
1652967220000|2022-05-19 13:33:40|1021.3|1019.8|1021.3|1019.8|1021.5|1019.8|1021|1019.5|1
1652967230000|2022-05-19 13:33:50|1021.5|1020|1021.3|1019.8|1021.8|1020|1021.3|1019.8|11
1652967240000|2022-05-19 13:34:00|1021.5|1020|1021.5|1020|1021.5|1020|1021|1019.3|2
1652967250000|2022-05-19 13:34:10|1021.8|1019.8|1021.3|1019.8|1021.8|1020|1021.3|1019.8|2
1652967260000|2022-05-19 13:34:20|1021.5|1020|1022|1020.5|1022.5|1020.8|1021.5|1019.8|11
1652967270000|2022-05-19 13:34:30|1021.8|1020.3|1022|1020.5|1022.3|1020.5|1021.5|1020.3|8
1652967280000|2022-05-19 13:34:40|1022.3|1020.3|1021.3|1019.8|1022.3|1020.8|1021.3|1019.5|9
1652967290000|2022-05-19 13:34:50|1021.5|1020|1021.5|1020|1021.5|1020|1021|1019.8|9
1652967300000|2022-05-19 13:35:00|1021.3|1019.8|1023|1021.3|1023|1021.3|1021.3|1019.8|12
1652967310000|2022-05-19 13:35:10|1023.3|1021.8|1024.8|1023|1024.8|1023|1023.3|1021.8|24
1652967320000|2022-05-19 13:35:20|1024.5|1022.8|1024|1022.5|1024.8|1023|1024|1022.5|18
1652967330000|2022-05-19 13:35:30|1024.3|1022.8|1023.5|1021.8|1024.3|1022.8|1023.3|1021.8|57
1652967340000|2022-05-19 13:35:40|1023.3|1021|1022|1020.5|1023.3|1021.3|1021.8|1020.3|62
1652967350000|2022-05-19 13:35:50|1021.8|1020.8|1022|1020.5|1022|1020.8|1021.8|1020.3|3
1652967360000|2022-05-19 13:36:00|1021.5|1020|1024|1022.3|1024|1022.3|1021.5|1020|20
1652967370000|2022-05-19 13:36:10|1023.8|1022.5|1023.8|1022.3|1024.5|1023|1023.8|1022.3|13
1652967380000|2022-05-19 13:36:20|1024|1022.5|1024.5|1023|1024.5|1023|1024|1022.5|6
1652967390000|2022-05-19 13:36:30|1024.8|1023.3|1024.8|1023.3|1025|1023.5|1024.5|1023.3|37
1652967400000|2022-05-19 13:36:40|1024.5|1023|1024.8|1023|1024.8|1023|1024.5|1023|8
1652967410000|2022-05-19 13:36:50|1025|1023.3|1024.3|1022.5|1025.3|1023.5|1024.3|1022.5|9
1652967420000|2022-05-19 13:37:00|1024.5|1022.8|1025|1023.5|1025|1023.5|1024|1022.8|7
1652967430000|2022-05-19 13:37:10|1024.8|1023.3|1024.5|1023|1024.8|1023.3|1024.3|1022.8|23
1652967440000|2022-05-19 13:37:20|1024.3|1022.8|1025.3|1023.8|1025.3|1023.8|1024|1022.5|14
1652967450000|2022-05-19 13:37:30|1024.8|1023|1024.5|1023|1024.8|1023|1024.3|1022.5|8
1652967460000|2022-05-19 13:37:40|1024.8|1023.3|1025.3|1023.5|1025.3|1023.5|1024.8|1023|72
1652967470000|2022-05-19 13:37:50|1025.5|1023.8|1026|1024.8|1026.3|1024.8|1025.3|1023.8|9
1652967480000|2022-05-19 13:38:00|1026.5|1025|1027.8|1026.5|1028.5|1026.8|1026.5|1025|100
1652967490000|2022-05-19 13:38:10|1028|1026.3|1027.5|1026|1028.5|1027|1027.5|1026|22
1652967500000|2022-05-19 13:38:20|1027|1025.5|1028|1026.3|1028|1026.3|1027|1025.5|16
1652967510000|2022-05-19 13:38:30|1028.3|1026.5|1028|1026.5|1028.8|1027|1028|1026.5|8
1652967520000|2022-05-19 13:38:40|1028.3|1026.8|1029|1027.5|1029|1027.5|1028.3|1026.8|18
1652967530000|2022-05-19 13:38:50|1029.3|1027.8|1028.8|1027|1029.8|1028.5|1028.8|1027|50
1652967540000|2022-05-19 13:39:00|1029|1027.3|1029.3|1027.8|1029.5|1027.8|1028.5|1027|23
1652967550000|2022-05-19 13:39:10|1029.5|1028|1029.5|1028|1029.8|1028.5|1029.5|1028|33
1652967560000|2022-05-19 13:39:20|1029.3|1027.8|1029.8|1028.3|1030.3|1028.5|1029.3|1027.8|40
1652967570000|2022-05-19 13:39:30|1030|1028|1028.8|1027|1030|1028|1028.8|1027|5
1652967580000|2022-05-19 13:39:40|1029|1027.3|1029|1027.5|1029|1027.5|1029|1027.3|4
1652967590000|2022-05-19 13:39:50|1029.3|1027.8|1031.3|1029.5|1031.5|1029.8|1029.3|1027.8|37
1652967600000|2022-05-19 13:40:00|1031.5|1029.8|1032|1030.3|1032.8|1031.3|1031.5|1029.8|53
1652967610000|2022-05-19 13:40:10|1031.5|1030|1031|1029.5|1032|1030.5|1031|1029.5|6
1652967620000|2022-05-19 13:40:20|1030.8|1029.8|1031.8|1030.3|1032|1030.3|1030.8|1029.8|4
1652967630000|2022-05-19 13:40:30|1032|1030|1032.5|1031|1032.8|1031.3|1031.5|1030|13
1652967640000|2022-05-19 13:40:40|1032.8|1031.3|1033.5|1032|1034|1032.5|1032.8|1031.3|27
1652967650000|2022-05-19 13:40:50|1033.8|1032.3|1032.8|1031|1033.8|1032.3|1032.5|1031|7
1652967660000|2022-05-19 13:41:00|1032.5|1031.3|1030.8|1029|1032.5|1031.3|1030.8|1029|8
1652967670000|2022-05-19 13:41:10|1031|1029.3|1031.8|1030|1031.8|1030.3|1031|1029.3|10
1652967680000|2022-05-19 13:41:20|1032|1030.3|1031.5|1030|1032|1030.5|1031.5|1030|10
1652967690000|2022-05-19 13:41:30|1031.8|1030.3|1031|1029.5|1032|1030.3|1031|1029.5|22
1652967700000|2022-05-19 13:41:40|1030.8|1029|1030.8|1029.3|1030.8|1029.3|1029.8|1028.3|9
1652967710000|2022-05-19 13:41:50|1031|1029.5|1031.8|1030|1032.3|1030.5|1030.5|1029|13
1652967720000|2022-05-19 13:42:00|1032|1030.5|1031.5|1029.8|1032.8|1031.3|1031.3|1029.5|17
1652967730000|2022-05-19 13:42:10|1031.8|1030|1031|1029.5|1031.8|1030|1031|1029.3|23
1652967740000|2022-05-19 13:42:20|1031.3|1030|1031|1029.5|1032|1030.3|1031|1029.5|42
1652967750000|2022-05-19 13:42:30|1030.5|1028.8|1030.5|1029|1030.5|1029|1030|1028.5|9
1652967760000|2022-05-19 13:42:40|1030.3|1028.8|1029.3|1027.5|1030.5|1028.8|1029.3|1027.5|8
1652967770000|2022-05-19 13:42:50|1029.5|1027.8|1029.5|1027.8|1029.5|1028|1029|1027.5|3
1652967780000|2022-05-19 13:43:00|1029.3|1027.5|1028.5|1026.5|1029.3|1027.5|1028.3|1026.5|2
1652967790000|2022-05-19 13:43:10|1028.3|1026.8|1027.5|1026|1028.3|1026.8|1027.5|1026|2
1652967800000|2022-05-19 13:43:20|1027.3|1025.8|1027.3|1025.8|1027.5|1025.8|1027.3|1025.5|1
1652967810000|2022-05-19 13:43:30|1027|1025.5|1025.8|1024|1027|1025.5|1025.5|1023.8|41
1652967820000|2022-05-19 13:43:40|1025.5|1023.8|1026|1024.3|1026.5|1025|1025.3|1023.5|28
1652967830000|2022-05-19 13:43:50|1025.8|1024|1025.8|1024|1025.8|1024.3|1025.5|1023.5|6
1652967840000|2022-05-19 13:44:00|1026|1024.3|1026|1024.3|1026.5|1024.8|1025.8|1024|3
1652967850000|2022-05-19 13:44:10|1025.8|1024|1026.5|1024.5|1026.5|1024.5|1025.5|1024|1
1652967860000|2022-05-19 13:44:20|1026.3|1024.3|1026.3|1024.5|1026.5|1024.5|1025.5|1024|7
1652967870000|2022-05-19 13:44:30|1026.5|1024.8|1026.5|1025|1026.5|1025|1026.3|1024.8|2
1652967880000|2022-05-19 13:44:40|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|17
1652967890000|2022-05-19 13:44:50|1027.3|1025.5|1027.3|1025.8|1027.3|1025.8|1027.3|1025.5|5
1652967900000|2022-05-19 13:45:00|1028|1026.3|1029|1027.3|1029.8|1028|1028|1026.3|13
1652967910000|2022-05-19 13:45:10|1028.8|1027|1027.5|1025.8|1028.8|1027|1027.3|1025.8|4
1652967920000|2022-05-19 13:45:20|1027.3|1025.5|1028.5|1026.8|1028.8|1026.8|1027.3|1025.5|5
1652967930000|2022-05-19 13:45:30|1028.8|1027.3|1030|1028.5|1030.3|1028.5|1027.8|1026.3|47
1652967940000|2022-05-19 13:45:40|1029.8|1028|1029.3|1027.5|1030.3|1028.5|1029|1027.3|12
1652967950000|2022-05-19 13:45:50|1029|1027.3|1028.5|1027|1029.5|1027.8|1028.5|1026.8|14
1652967960000|2022-05-19 13:46:00|1028.3|1026.8|1028.5|1026.8|1028.5|1026.8|1026.5|1025|23
1652967970000|2022-05-19 13:46:10|1028.3|1027|1029|1027.3|1029.3|1027.5|1028.3|1026.8|2
1652967980000|2022-05-19 13:46:20|1029.5|1027.8|1028.8|1027|1029.5|1028|1028.8|1027|3
1652967990000|2022-05-19 13:46:30|1027.8|1026.3|1027.3|1025.8|1028.8|1027|1027.3|1025.5|12
1652968000000|2022-05-19 13:46:40|1026.8|1025|1028.5|1026.8|1028.5|1027|1026.8|1025|17
1652968010000|2022-05-19 13:46:50|1028.3|1027|1028.5|1026.8|1028.8|1027|1028.3|1026.5|2
1652968020000|2022-05-19 13:47:00|1028.8|1027.3|1028.5|1026.8|1029|1027.3|1028.3|1026.5|3
1652968030000|2022-05-19 13:47:10|1028.3|1027|1027.8|1026|1028.3|1027|1027.8|1026|2
1652968040000|2022-05-19 13:47:20|1028|1026.3|1028.3|1026.5|1029.3|1027.8|1028|1026.3|18
1652968050000|2022-05-19 13:47:30|1027.8|1026|1028.3|1026.5|1029.3|1027.5|1027.8|1026|1
1652968060000|2022-05-19 13:47:40|1028.5|1026.8|1028.8|1027|1028.8|1027|1028.5|1026.5|0
1652968070000|2022-05-19 13:47:50|1028.5|1026.8|1027.8|1026|1028.5|1026.8|1027.3|1025.5|7
1652968080000|2022-05-19 13:48:00|1028|1026.3|1027.8|1026|1028|1026.5|1027.8|1026|1
1652968090000|2022-05-19 13:48:10|1028.3|1026.8|1028|1026|1028.3|1026.8|1027.3|1025.5|10
1652968100000|2022-05-19 13:48:20|1027.3|1025.5|1027.3|1025.8|1028|1026|1027|1025.5|1
1652968110000|2022-05-19 13:48:30|1027.5|1026|1028.5|1027|1029|1027.3|1027.3|1025.8|14
1652968120000|2022-05-19 13:48:40|1029|1026|1028.5|1026.8|1029|1026.8|1027.5|1026|7
1652968130000|2022-05-19 13:48:50|1028.8|1027|1029.3|1027.5|1029.5|1027.8|1028.8|1027|10
1652968140000|2022-05-19 13:49:00|1029|1027.3|1029.5|1027.8|1029.8|1028.5|1029|1027.3|93
1652968150000|2022-05-19 13:49:10|1029.3|1027.5|1028|1026.3|1029.3|1027.5|1027.8|1026.3|6
1652968160000|2022-05-19 13:49:20|1028.3|1026.5|1027.8|1026|1029|1027.3|1027.8|1026|4
1652968170000|2022-05-19 13:49:30|1027.5|1026.3|1027.8|1026|1028.5|1027|1027.5|1026|11
1652968180000|2022-05-19 13:49:40|1027.5|1026.3|1027.5|1026|1028|1026.3|1027.5|1026|0
1652968190000|2022-05-19 13:49:50|1026.8|1025.3|1026.8|1025|1027.3|1025.5|1026.5|1024.8|1
1652968200000|2022-05-19 13:50:00|1026.5|1024.8|1027.5|1026|1028|1026.3|1026.5|1024.8|19
1652968210000|2022-05-19 13:50:10|1027.8|1026.3|1027.3|1025.5|1027.8|1026.3|1027|1025.3|7
1652968220000|2022-05-19 13:50:20|1027|1025.3|1027.3|1025.8|1027.5|1025.8|1026.8|1025.3|1
1652968230000|2022-05-19 13:50:30|1027|1025.3|1027.3|1025.8|1027.3|1025.8|1026.8|1025|6
1652968240000|2022-05-19 13:50:40|1027.5|1025.5|1027|1025.5|1027.5|1025.8|1026.8|1025.3|16
1652968250000|2022-05-19 13:50:50|1026.8|1025.3|1026.8|1025.3|1027|1025.5|1026.8|1025|2
1652968260000|2022-05-19 13:51:00|1027.3|1025.5|1027.8|1026|1027.8|1026|1027.3|1025.5|3
1652968270000|2022-05-19 13:51:10|1027.5|1025.8|1027.3|1025.5|1027.8|1026|1027|1025.3|0
1652968280000|2022-05-19 13:51:20|1027|1025.8|1027|1025.3|1027.8|1025.8|1026.8|1025|2
1652968290000|2022-05-19 13:51:30|1026.5|1024.8|1026.3|1024.5|1027.5|1025.8|1026.3|1024.5|13
1652968300000|2022-05-19 13:51:40|1026|1024.8|1026|1024.3|1026.5|1024.8|1025.5|1024|13
1652968310000|2022-05-19 13:51:50|1025.8|1024.5|1025|1023.5|1026|1024.5|1025|1023.5|11
1652968320000|2022-05-19 13:52:00|1025.3|1023.8|1025.8|1024|1025.8|1024|1025.3|1023.5|5
1652968330000|2022-05-19 13:52:10|1025.5|1024.3|1025.8|1024.3|1026.3|1024.8|1025.5|1024|1
1652968340000|2022-05-19 13:52:20|1025.5|1024|1024.5|1023|1025.5|1024|1024.5|1023|13
1652968350000|2022-05-19 13:52:30|1024.3|1022.8|1024.5|1022.8|1024.5|1023|1023.5|1022.3|39
1652968360000|2022-05-19 13:52:40|1024.8|1023|1024.3|1022.5|1024.8|1023|1023.5|1021.8|18
1652968370000|2022-05-19 13:52:50|1024|1021.5|1023.5|1022|1024|1022|1022.8|1021.3|20
1652968380000|2022-05-19 13:53:00|1023.3|1021.5|1023|1021.3|1023.3|1021.5|1023|1021|2
1652968390000|2022-05-19 13:53:10|1023.3|1021.5|1022.5|1020.8|1023.3|1021.5|1022.5|1020.8|1
1652968400000|2022-05-19 13:53:20|1022.3|1020.5|1022|1020.3|1022.3|1020.5|1022|1020.3|7
1652968410000|2022-05-19 13:53:30|1022.3|1020.8|1023.8|1022|1023.8|1022|1022.3|1020.5|6
1652968420000|2022-05-19 13:53:40|1024|1022.3|1025.3|1023.5|1025.5|1023.8|1024|1022.3|32
1652968430000|2022-05-19 13:53:50|1024.3|1023.8|1024.8|1023.3|1024.8|1023.8|1024|1022.5|1
1652968440000|2022-05-19 13:54:00|1024.5|1023|1024.5|1023|1025.5|1023.8|1024.5|1023|0
1652968450000|2022-05-19 13:54:10|1024|1022.5|1023.8|1022.3|1024|1022.5|1023.8|1022.3|10
1652968460000|2022-05-19 13:54:20|1024|1022.5|1024.3|1022.5|1024.3|1022.8|1023.8|1022.3|2
1652968470000|2022-05-19 13:54:30|1023.8|1022|1024.5|1023|1024.8|1023|1023.5|1021.8|14
1652968480000|2022-05-19 13:54:40|1024.8|1022.5|1024.3|1022.5|1024.8|1022.8|1023.8|1022|5
1652968490000|2022-05-19 13:54:50|1024.5|1023|1024.5|1023|1024.8|1023.3|1024|1022.5|0
1652968500000|2022-05-19 13:55:00|1024.3|1022.5|1025.5|1024|1025.5|1024|1024.3|1022.5|3
1652968510000|2022-05-19 13:55:10|1025.8|1023.5|1024.5|1023|1025.8|1023.5|1024|1022.5|1
1652968520000|2022-05-19 13:55:20|1024.3|1022.8|1023.8|1022|1024.5|1022.8|1023.8|1022|16
1652968530000|2022-05-19 13:55:30|1023.5|1021.8|1024.5|1022.8|1024.5|1022.8|1023.3|1021.5|3
1652968540000|2022-05-19 13:55:40|1025|1023.3|1025|1023.3|1025.5|1023.8|1025|1023|11
1652968550000|2022-05-19 13:55:50|1024.8|1023|1024|1022.3|1024.8|1023|1023.8|1022|6
1652968560000|2022-05-19 13:56:00|1024.5|1022.8|1025.3|1023.3|1025.5|1023.8|1024.3|1022.5|8
1652968570000|2022-05-19 13:56:10|1025|1023.5|1025|1023.3|1025.3|1023.5|1024.5|1022.8|0
1652968580000|2022-05-19 13:56:20|1025.3|1023.8|1024.8|1023.3|1025.3|1023.8|1024.8|1023.3|0
1652968590000|2022-05-19 13:56:30|1025.3|1023.8|1025.5|1023.8|1025.5|1024|1025.3|1023.5|9
1652968600000|2022-05-19 13:56:40|1025.3|1024|1025.3|1023.5|1025.8|1024|1025|1023.3|1
1652968610000|2022-05-19 13:56:50|1025|1023.3|1026|1024.3|1026|1024.3|1025|1023.3|0
1652968620000|2022-05-19 13:57:00|1025.8|1024.5|1026.5|1024.8|1026.5|1024.8|1025.8|1024|6
1652968630000|2022-05-19 13:57:10|1026.3|1025|1026.5|1024.5|1026.8|1025.3|1026.3|1024.3|1
1652968640000|2022-05-19 13:57:20|1026.3|1024.3|1025|1023.3|1026.3|1024.3|1024.8|1023.3|0
1652968650000|2022-05-19 13:57:30|1024.8|1023|1024.3|1022.5|1025.3|1023.5|1024.3|1022.5|15
1652968660000|2022-05-19 13:57:40|1024|1022.3|1024.3|1022.8|1024.8|1023|1024|1022.3|0
1652968670000|2022-05-19 13:57:50|1024|1022.5|1024|1022|1024.8|1023|1023.3|1021.8|36
1652968680000|2022-05-19 13:58:00|1023.8|1022.3|1023.3|1021.5|1024|1022.5|1023.3|1021.5|0
1652968690000|2022-05-19 13:58:10|1023.8|1022|1023.8|1022|1024|1022.3|1023.5|1021.8|1
1652968700000|2022-05-19 13:58:20|1023.5|1021.8|1023.3|1021.5|1023.8|1022|1023.3|1021.3|1
1652968710000|2022-05-19 13:58:30|1023.5|1021.8|1023|1021.3|1023.5|1021.8|1022.5|1020.8|3
1652968720000|2022-05-19 13:58:40|1023.3|1021.5|1023|1021.3|1023.3|1021.8|1023|1021.3|4
1652968730000|2022-05-19 13:58:50|1022.8|1021|1022.5|1020.8|1023.3|1021.5|1022.3|1020.5|1
1652968740000|2022-05-19 13:59:00|1022.3|1020.5|1022.5|1021|1023|1021.3|1022.3|1020.5|5
1652968750000|2022-05-19 13:59:10|1022.8|1020.8|1022.5|1020.8|1023|1021.3|1022.5|1020.8|1
1652968760000|2022-05-19 13:59:20|1023|1021.3|1022.3|1020.8|1023|1021.5|1022.3|1020.8|0
1652968770000|2022-05-19 13:59:30|1022.8|1020.5|1021.8|1020|1022.8|1020.5|1021.5|1019.8|12
1652968780000|2022-05-19 13:59:40|1021.3|1019.8|1021|1019.5|1021.5|1019.8|1020.8|1019.3|2
1652968790000|2022-05-19 13:59:50|1021.3|1019.8|1021.3|1019.8|1021.5|1019.8|1020.8|1019|4
1652968800000|2022-05-19 14:00:00|1021.8|1019.5|1022|1020.3|1022|1020.5|1021.3|1019.5|1
1652968810000|2022-05-19 14:00:10|1022.5|1020.5|1022.3|1020.8|1022.5|1021|1021.8|1020.3|9
1652968820000|2022-05-19 14:00:20|1022|1020.5|1022.8|1021|1023|1021|1022|1020.5|1
1652968830000|2022-05-19 14:00:30|1022.5|1020.8|1022.3|1020.5|1022.8|1021|1022|1020.3|17
1652968840000|2022-05-19 14:00:40|1022|1020|1022.3|1020.3|1022.5|1021|1021.5|1020|13
1652968850000|2022-05-19 14:00:50|1022|1020.5|1021.3|1019.5|1022.3|1020.5|1021.3|1019.5|76
1652968860000|2022-05-19 14:01:00|1021.5|1019.8|1021.5|1019.8|1021.8|1020|1021|1019.5|4
1652968870000|2022-05-19 14:01:10|1021.3|1019.5|1021|1019.3|1021.3|1019.8|1021|1019.3|0
1652968880000|2022-05-19 14:01:20|1021.3|1019.5|1021|1019.3|1021.8|1020|1021|1019|1
1652968890000|2022-05-19 14:01:30|1020.8|1019|1021|1019.3|1021.8|1020|1020.8|1019|2
1652968900000|2022-05-19 14:01:40|1020.8|1019|1021|1019.5|1021|1019.5|1020.8|1019|0
1652968910000|2022-05-19 14:01:50|1021.8|1019.3|1021.8|1020|1022.5|1020.8|1021.5|1019.3|4
1652968920000|2022-05-19 14:02:00|1021.5|1019.8|1022.5|1020.5|1022.5|1020.8|1021.5|1019.8|6
1652968930000|2022-05-19 14:02:10|1022.3|1020.8|1022|1020|1022.5|1020.8|1021.8|1020|1
1652968940000|2022-05-19 14:02:20|1021.8|1019.8|1021.3|1019.8|1022|1020.3|1021.3|1019.8|0
1652968950000|2022-05-19 14:02:30|1021.5|1019.5|1020.8|1019|1021.5|1019.5|1020.8|1019|0
1652968960000|2022-05-19 14:02:40|1021|1019.3|1021.3|1019.5|1021.3|1019.5|1021|1019.3|1
1652968970000|2022-05-19 14:02:50|1021.8|1019.8|1021.5|1019.8|1021.8|1020.3|1021.3|1019.5|1
1652968980000|2022-05-19 14:03:00|1022|1020|1022.3|1020.5|1022.3|1020.5|1021.8|1020|1
1652968990000|2022-05-19 14:03:10|1022|1020|1022|1020.3|1022|1020.3|1021.8|1020|5
1652969000000|2022-05-19 14:03:20|1022.3|1020.5|1022|1020.3|1022.3|1020.5|1022|1020|0
1652969010000|2022-05-19 14:03:30|1022.3|1020.5|1022.8|1021|1022.8|1021.3|1022|1020.3|4
1652969020000|2022-05-19 14:03:40|1022.5|1020.8|1022|1020.3|1022.5|1021|1022|1020.3|1
1652969030000|2022-05-19 14:03:50|1021.8|1020.5|1022.5|1021|1022.5|1021|1021.8|1020.3|7
1652969040000|2022-05-19 14:04:00|1023|1021.3|1023.3|1021.8|1023.3|1021.8|1023|1021.3|24
1652969050000|2022-05-19 14:04:10|1023|1021.3|1023.3|1021.5|1023.3|1021.8|1022.8|1021.3|2
1652969060000|2022-05-19 14:04:20|1023.8|1022|1023.8|1022|1024.3|1022.5|1023.5|1021.8|3
1652969070000|2022-05-19 14:04:30|1023.5|1021.8|1023.3|1021.5|1023.8|1022|1023.3|1021.5|0
1652969080000|2022-05-19 14:04:40|1023.5|1021.8|1023|1021.5|1023.8|1022.5|1023|1021.5|4
1652969090000|2022-05-19 14:04:50|1022.8||1023||1023.3||1022.8||58
1652969100000|2022-05-19 14:05:00|1023.3||1023||1023.3||1022.8||16
1652969110000|2022-05-19 14:05:10|1022.8||1023||1023||1022.8||37
1652969120000|2022-05-19 14:05:20|1023.8|1022|1023.5|1021.8|1023.8|1022|1023|1021.5|8
1652969130000|2022-05-19 14:05:30|1024|1022|1023.8|1022|1024|1022.3|1023.5|1021.8|2
1652969140000|2022-05-19 14:05:40|1023.5|1022.8|1024.3|1022.8|1024.8|1023|1023.5|1022|9
1652969150000|2022-05-19 14:05:50|1024.5|1023|1024.8|1023|1024.8|1023.3|1024|1022.3|2
1652969160000|2022-05-19 14:06:00|1024.5|1023.3|1025.3|1023.5|1025.3|1023.8|1024.5|1022.8|104
1652969170000|2022-05-19 14:06:10|1025.5|1023.8|1025.5|1023.8|1026|1024|1025|1023.5|6
1652969180000|2022-05-19 14:06:20|1025.8|1024|1025.8|1024.3|1026|1024.5|1025.8|1024|7
1652969190000|2022-05-19 14:06:30|1026|1024|1025.8|1024|1026|1024|1025.8|1024|6
1652969200000|2022-05-19 14:06:40|1026|1024.3|1025.3|1023.8|1026|1024.5|1025|1023.5|23
1652969210000|2022-05-19 14:06:50|1025.5|1024|1025.8|1024|1025.8|1024|1025.3|1024|2
1652969220000|2022-05-19 14:07:00|1025.5|1024.5|1026.3|1024.8|1026.3|1024.8|1025.5|1024.5|2
1652969230000|2022-05-19 14:07:10|1026.5|1025|1027|1025.3|1027|1025.3|1026.3|1025|3
1652969240000|2022-05-19 14:07:20|1026.8|1025.5|1026.8|1025.3|1027|1025.5|1026.8|1025.3|9
1652969250000|2022-05-19 14:07:30|1026.5|1025|1026.8|1025.3|1027.5|1026.3|1026.5|1025|25
1652969260000|2022-05-19 14:07:40|1026.5|1025|1026|1024.5|1026.5|1025|1025.8|1024.3|2
1652969270000|2022-05-19 14:07:50|1025.8|1024.3|1026|1024.5|1026.8|1025|1025.5|1024.3|12
1652969280000|2022-05-19 14:08:00|1026.5|1024.8|1026.5|1025|1027|1025.5|1026.5|1024.8|2
1652969290000|2022-05-19 14:08:10|1026.3|1024.8|1026|1024.3|1026.3|1024.8|1025.8|1024.3|2
1652969300000|2022-05-19 14:08:20|1026.3|1024.5|1026|1024.5|1026.3|1024.5|1026|1024.3|0
1652969310000|2022-05-19 14:08:30|1026.3|1024.8|1026|1024.5|1026.3|1024.8|1026|1024.5|3
1652969320000|2022-05-19 14:08:40|1025.8|1024.8|1025.3|1023.8|1025.8|1024.8|1025.3|1023.8|4
1652969330000|2022-05-19 14:08:50|1025.5|1023.5|1025.3|1023.5|1025.5|1024|1025|1023.5|3
1652969340000|2022-05-19 14:09:00|1025|1023.8|1025|1023.5|1025.5|1024|1025|1023.5|1
1652969350000|2022-05-19 14:09:10|1025.3|1023.8|1025|1023.5|1025.5|1024|1025|1023.5|2
1652969360000|2022-05-19 14:09:20|1025.5|1023.8|1024.3|1022.5|1025.5|1023.8|1024.3|1022.5|88
1652969370000|2022-05-19 14:09:30|1023.8|1022|1024|1022.3|1024.3|1022.8|1023.8|1022|23
1652969380000|2022-05-19 14:09:40|1024.3|1022.5|1024.8|1023|1024.8|1023|1023.8|1022|3
1652969390000|2022-05-19 14:09:50|1025|1023.3|1024.8|1023.3|1025|1023.3|1024.3|1022.5|0
1652969400000|2022-05-19 14:10:00|1024.5|1023|1024.3|1022.8|1025|1023.3|1024|1022.3|1
1652969410000|2022-05-19 14:10:10|1024|1022.5|1024.5|1023|1024.8|1023|1023.8|1022.3|1
1652969420000|2022-05-19 14:10:20|1024.8|1023.3|1024.5|1022.8|1025.5|1023.8|1024.5|1022.8|3
1652969430000|2022-05-19 14:10:30|1024.8|1023|1025.5|1023.8|1025.8|1024|1024.8|1023|2
1652969440000|2022-05-19 14:10:40|1025.8|1024|1026|1024.5|1026.3|1024.8|1025.8|1024|2
1652969450000|2022-05-19 14:10:50|1025.8|1024.3|1026|1024.3|1026|1024.5|1025.5|1023.8|0
1652969460000|2022-05-19 14:11:00|1026.5|1024.5|1027.5|1025.5|1027.5|1025.5|1026.5|1024.5|27
1652969470000|2022-05-19 14:11:10|1027.3|1025.8|1027|1025.5|1027.5|1025.8|1026.5|1025|5
1652969480000|2022-05-19 14:11:20|1027.3|1025.3|1026.3|1024.8|1027.3|1025.5|1026.3|1024.5|2
1652969490000|2022-05-19 14:11:30|1026.8|1025|1027.3|1025.5|1027.5|1025.8|1026.8|1025|11
1652969500000|2022-05-19 14:11:40|1027|1025.8|1027.3|1025.5|1027.5|1025.8|1026.8|1025.3|3
1652969510000|2022-05-19 14:11:50|1027|1025.8|1027.8|1026|1028|1026|1027|1025.8|1
1652969520000|2022-05-19 14:12:00|1027.5|1025.8|1028.5|1026.8|1028.8|1027|1027.5|1025.8|2
1652969530000|2022-05-19 14:12:10|1028.3|1027|1028.5|1026.8|1028.8|1027|1028.3|1026.8|1
1652969540000|2022-05-19 14:12:20|1028.8|1027|1028.8|1027.3|1028.8|1027.5|1028.3|1026.5|7
1652969550000|2022-05-19 14:12:30|1029.3|1027.8|1029|1027.3|1029.3|1027.8|1028.8|1027.3|2
1652969560000|2022-05-19 14:12:40|1028.8|1027|1028.8|1027.3|1029.3|1027.8|1028.8|1027|11
1652969570000|2022-05-19 14:12:50|1029|1027|1029|1027.5|1029.3|1028|1028.8|1027|1
1652969580000|2022-05-19 14:13:00|1029.3|1027.3|1028.8|1027|1029.5|1027.8|1028.8|1027|8
1652969590000|2022-05-19 14:13:10|1028.5|1026.8|1028.8|1027.3|1028.8|1027.3|1028.3|1026.8|2
1652969600000|2022-05-19 14:13:20|1029|1027|1028.5|1026.8|1029|1027.5|1028.5|1026.8|3
1652969610000|2022-05-19 14:13:30|1028.3|1027.3|1028.8|1027.5|1028.8|1027.5|1028.3|1027|5
1652969620000|2022-05-19 14:13:40|1028.5|1027.3|1028.8|1027.3|1028.8|1027.3|1028.5|1027|5
1652969630000|2022-05-19 14:13:50|1029|1027|1029.3|1027.8|1029.3|1028|1028.8|1027|29
1652969640000|2022-05-19 14:14:00|1029|1028|1029.8|1028.3|1030|1028.5|1029|1027.8|30
1652969650000|2022-05-19 14:14:10|1030.3|1028.8|1031|1029.3|1031|1029.3|1030.3|1028.8|24
1652969660000|2022-05-19 14:14:20|1030.8|1029.8|1030.8|1029.3|1031.5|1029.8|1030.8|1029.3|7
1652969670000|2022-05-19 14:14:30|1030.5|1028.8|1030.3|1028.8|1030.8|1029.3|1030.3|1028.8|15
1652969680000|2022-05-19 14:14:40|1030.5|1029.3|1030.5|1028.5|1031|1029.3|1030|1028.5|6
1652969690000|2022-05-19 14:14:50|1030|1028.8|1029.3|1028|1030|1028.8|1029.3|1028|6
1652969700000|2022-05-19 14:15:00|1030|1028.3|1030.8|1029|1031|1029.3|1030|1028.3|11
1652969710000|2022-05-19 14:15:10|1030.5|1029.3|1031|1029.3|1031|1029.3|1030.5|1029|4
1652969720000|2022-05-19 14:15:20|1030.8|1029|1030.3|1028.5|1031|1029|1030|1028.5|4
1652969730000|2022-05-19 14:15:30|1030|1028.3|1030.5|1028.8|1030.5|1028.8|1029.8|1028.3|3
1652969740000|2022-05-19 14:15:40|1030.8|1029|1030.8|1029.3|1031|1029.5|1030.5|1028.8|14
1652969750000|2022-05-19 14:15:50|1030.5|1028.8|1030.5|1028.8|1030.5|1028.8|1030|1028|4
1652969760000|2022-05-19 14:16:00|1030.3|1029|1030.8|1029|1031|1029.3|1030.3|1028.8|1
1652969770000|2022-05-19 14:16:10|1030.5||1030.8||1030.8||1030.5||6
1652969780000|2022-05-19 14:16:20|1031.3|1029.8|1031|1029.3|1031.8|1030|1031|1029.3|8
1652969790000|2022-05-19 14:16:30|1031.3|1029.5|1032.3|1030.8|1032.3|1030.8|1031.3|1029.3|6
1652969800000|2022-05-19 14:16:40|1032|1030.3|1032|1030.5|1032.3|1030.5|1032|1030.3|5
1652969810000|2022-05-19 14:16:50|1032.3|1030.8|1033|1031.3|1033|1031.8|1032.3|1030.8|25
1652969820000|2022-05-19 14:17:00|1032.8|1030.5|1032.5|1030.8|1033|1031|1032|1030.5|17
1652969830000|2022-05-19 14:17:10|1032.8|1031|1033.3|1031.8|1033.5|1031.8|1032.5|1031|0
1652969840000|2022-05-19 14:17:20|1033|1031.5|1032.8|1031|1033|1031.5|1032.3|1030.5|3
1652969850000|2022-05-19 14:17:30|1033|1031.3|1033|1031.3|1033.5|1031.5|1032.8|1031.3|0
1652969860000|2022-05-19 14:17:40|1032.8|1031|1033|1031.5|1033|1031.5|1032.5|1031|8
1652969870000|2022-05-19 14:17:50|1033.3|1031.8|1033|1031.5|1033.5|1031.8|1033|1031.5|0
1652969880000|2022-05-19 14:18:00|1032.8|1031.3|1033.3|1031.8|1033.3|1031.8|1032.8|1031.3|17
1652969890000|2022-05-19 14:18:10|1033.5|1032|1033.3|1031.5|1034.3|1032.5|1033|1031.5|15
1652969900000|2022-05-19 14:18:20|1033.5|1031.8|1033|1031.5|1033.5|1031.8|1033|1031.5|1
1652969910000|2022-05-19 14:18:30|1032.8|1031|1032.5|1030.8|1032.8|1031|1031.8|1030.3|20
1652969920000|2022-05-19 14:18:40|1032.3|1031|1032.5|1030.8|1032.5|1031|1032|1030.5|2
1652969930000|2022-05-19 14:18:50|1032.8|1031|1032.5|1031|1032.8|1031|1032.3|1030.8|7
1652969940000|2022-05-19 14:19:00|1032|1030.3|1032.8|1031|1032.8|1031.5|1032|1030.3|5
1652969950000|2022-05-19 14:19:10|1032.5|1031.5|1033.5|1032|1033.5|1032|1032.5|1031.3|7
1652969960000|2022-05-19 14:19:20|1033.8|1031.8|1033.5|1032|1033.8|1032|1033.3|1031.8|4
1652969970000|2022-05-19 14:19:30|1033.8|1031.8|1033.3|1032|1033.8|1032.3|1033.3|1031.8|5
1652969980000|2022-05-19 14:19:40|1033|1031.8|1033|1031.8|1033.8|1032.3|1033|1031.5|18
1652969990000|2022-05-19 14:19:50|1032.8|1031.3|1032.8|1031|1034|1032.8|1032.3|1030.8|96
1652970000000|2022-05-19 14:20:00|1032.5|1030.8|1031.3|1029.5|1032.5|1030.8|1031|1029.3|14
1652970010000|2022-05-19 14:20:10|1031.5|1029.8|1031.3|1029.8|1031.5|1029.8|1031.3|1029.8|1
1652970020000|2022-05-19 14:20:20|1031.5|1030.3|1032|1030.3|1032|1030.3|1031.3|1030.3|4
1652970030000|2022-05-19 14:20:30|1031.8|1030|1031.3|1029.8|1032|1030|1031.3|1029.8|2
1652970040000|2022-05-19 14:20:40|1031.5|1030.3|1032|1030.3|1032|1030.3|1031.3|1030|11
1652970050000|2022-05-19 14:20:50|1031.8|1030.5|1031.8|1030|1032.3|1030.5|1031.5|1029.8|1
1652970060000|2022-05-19 14:21:00|1031.5|1029.8|1032.5|1031|1032.8|1031|1031.5|1029.8|0
1652970070000|2022-05-19 14:21:10|1032.8|1030.8|1032.5|1030.8|1032.8|1031|1032.3|1030.8|1
1652970080000|2022-05-19 14:21:20|1032.8|1031|1032.5|1030.8|1033.5|1031.8|1032.5|1030.8|20
1652970090000|2022-05-19 14:21:30|1032.8|1031.3|1033|1031.5|1033|1031.5|1032.8|1031|10
1652970100000|2022-05-19 14:21:40|1032.8|1031.3|1031.5|1030|1032.8|1031.3|1031.5|1029.8|5
1652970110000|2022-05-19 14:21:50|1032|1030.3|1032|1030.3|1032|1030.5|1031.8|1030.3|1
1652970120000|2022-05-19 14:22:00|1032.3|1030.5|1032.3|1030.8|1033|1031.5|1032|1030.3|9
1652970130000|2022-05-19 14:22:10|1033|1031.3|1032.5|1030.8|1033|1031.5|1031.8|1030.3|5
1652970140000|2022-05-19 14:22:20|1032.8|1031|1032.5|1031|1033|1031.5|1032.5|1030.8|15
1652970150000|2022-05-19 14:22:30|1032.3|1030.8|1033|1031.3|1033|1031.3|1032.3|1030.5|4
1652970160000|2022-05-19 14:22:40|1032.8|1031.5|1033|1031.3|1033|1031.5|1032.8|1031|5
1652970170000|2022-05-19 14:22:50|1032.8|1031|1032.8|1031.3|1033|1031.3|1032.8|1031|3
1652970180000|2022-05-19 14:23:00|1032.5|1031|1031.8|1030.3|1032.5|1031.3|1031.8|1030.3|4
1652970190000|2022-05-19 14:23:10|1031.5|1030|1031.5|1029.8|1031.5|1030|1030.8|1029.3|0
1652970200000|2022-05-19 14:23:20|1031.8|1030|1032.3|1030.8|1032.3|1030.8|1031.8|1029.8|2
1652970210000|2022-05-19 14:23:30|1032.5|1030.5|1032.5|1031|1032.8|1031|1031|1029.3|51
1652970220000|2022-05-19 14:23:40|1032.3|1030.8|1032.3|1030.5|1032.5|1031|1032.3|1030.5|1
1652970230000|2022-05-19 14:23:50|1032.5|1030.8|1032.5|1031|1032.5|1031|1032.5|1030.8|1
1652970240000|2022-05-19 14:24:00|1032.8|1031.3|1031.8|1030.3|1032.8|1031.3|1031.8|1030|2
1652970250000|2022-05-19 14:24:10|1031.5|1030|1031|1029.3|1031.8|1030|1031|1029.3|0
1652970260000|2022-05-19 14:24:20|1031.3|1029|1031|1029.3|1031.3|1029.5|1030.8|1029|1
1652970270000|2022-05-19 14:24:30|1030.8|1029|1031.5|1029.8|1031.8|1030|1030.8|1029|1
1652970280000|2022-05-19 14:24:40|1031.3|1030|1031.3|1029.8|1031.3|1030|1031.3|1029.8|1
1652970290000|2022-05-19 14:24:50|1031.5|1030|1031.8|1030|1031.8|1030.5|1031.3|1030|2
1652970300000|2022-05-19 14:25:00|1031.5|1029.8|1031.8|1030|1031.8|1030|1031.3|1029.8|1
1652970310000|2022-05-19 14:25:10|1031.5|1029.8|1030.8|1029.3|1031.5|1029.8|1030.5|1028.8|4
1652970320000|2022-05-19 14:25:20|1031|1029.5|1031.3|1029.5|1031.5|1030|1031|1029.3|3
1652970330000|2022-05-19 14:25:30|1030.8|1029|1030.3|1028.5|1030.8|1029.3|1030.3|1028.5|57
1652970340000|2022-05-19 14:25:40|1030|1028.8|1030|1028.8|1030|1028.8|1030|1028.5|22
1652970350000|2022-05-19 14:25:50|1029.8|1028.3|1029.5|1028|1029.8|1028.5|1029.5|1027.8|36
1652970360000|2022-05-19 14:26:00|1029|1027.3|1028|1026.3|1029|1027.3|1028|1026.3|14
1652970370000|2022-05-19 14:26:10|1027.8|1026|1028|1026.5|1028|1026.5|1027.5|1025.8|8
1652970380000|2022-05-19 14:26:20|1028.3|1026.8|1029|1027.5|1029.3|1027.5|1028.3|1026.5|11
1652970390000|2022-05-19 14:26:30|1029.3|1027.3|1029|1027.3|1029.5|1027.8|1029|1027.3|17
1652970400000|2022-05-19 14:26:40|1029.3|1027.5|1027.8|1026|1029.3|1027.5|1027.3|1025.8|9
1652970410000|2022-05-19 14:26:50|1027.3|1025.8|1027|1025.3|1028|1026|1026.8|1025|5
1652970420000|2022-05-19 14:27:00|1027.3|1025.8|1027.3|1025.5|1027.8|1026.3|1027|1025|18
1652970430000|2022-05-19 14:27:10|1027|1025.3|1026|1024.3|1027|1025.5|1026|1024.3|10
1652970440000|2022-05-19 14:27:20|1026.3|1024.5|1026.8|1025|1027|1025.5|1026|1024.3|6
1652970450000|2022-05-19 14:27:30|1027|1025.3|1026.8|1025|1027|1025.3|1026.3|1024.5|4
1652970460000|2022-05-19 14:27:40|1027|1025.3|1027.3|1025.8|1027.8|1026|1026.5|1024.8|20
1652970470000|2022-05-19 14:27:50|1027.5|1025.5|1027.8|1026|1027.8|1026|1026.5|1025|11
1652970480000|2022-05-19 14:28:00|1027.5|1025.8|1027.8|1026.3|1028|1026.3|1027.5|1025.8|13
1652970490000|2022-05-19 14:28:10|1028.3|1026.8|1028.3|1026.8|1028.8|1027|1028.3|1026.5|4
1652970500000|2022-05-19 14:28:20|1028.5|1026.5|1028.5|1026.8|1028.8|1027|1028.5|1026.5|0
1652970510000|2022-05-19 14:28:30|1028.8|1027|1029|1027.5|1029|1027.5|1028.5|1026.8|3
1652970520000|2022-05-19 14:28:40|1029.3|1027.8|1029|1027.5|1029.5|1027.8|1029|1027.3|0
1652970530000|2022-05-19 14:28:50|1029.3|1028|1029.3|1027.8|1029.5|1028|1029.3|1027.5|9
1652970540000|2022-05-19 14:29:00|1029.5|1027.5|1029.5|1027.8|1029.8|1028.3|1029.3|1027.5|3
1652970550000|2022-05-19 14:29:10|1029|1027.5|1029.8|1028.3|1029.8|1028.3|1029|1027.5|2
1652970560000|2022-05-19 14:29:20|1030|1028.5|1029.8|1028|1030.3|1028.5|1029.8|1028|4
1652970570000|2022-05-19 14:29:30|1030|1028.3|1030|1028.3|1030|1028.3|1030|1028.3|0
1652970580000|2022-05-19 14:29:40|1030.3|1028.5|1030.8|1029|1031|1029.5|1030|1028.3|5
1652970590000|2022-05-19 14:29:50|1031|1029.3|1029.8|1028.3|1031.3|1029.5|1029.8|1028.3|5
1652970600000|2022-05-19 14:30:00|1030|1028.5|1031|1029.3|1031|1029.3|1030|1028.3|8
1652970610000|2022-05-19 14:30:10|1030.8|1029.5|1031|1029.3|1031.5|1029.8|1030.8|1029|2
1652970620000|2022-05-19 14:30:20|1031.3|1029|1030.3|1028.8|1031.3|1029.5|1030.3|1028.5|15
1652970630000|2022-05-19 14:30:30|1030|1028.5|1029.8|1028|1030.5|1028.8|1029.8|1028|7
1652970640000|2022-05-19 14:30:40|1029.5|1028.3|1029.5|1027.8|1030.5|1028.8|1029.3|1027.5|23
1652970650000|2022-05-19 14:30:50|1029.3|1027.5|1028.8|1027.3|1029.3|1027.5|1028.5|1026.8|1
1652970660000|2022-05-19 14:31:00|1028|1027|1029.3|1027.5|1029.3|1027.5|1028|1026.5|21
1652970670000|2022-05-19 14:31:10|1029.5|1027.8|1029.3|1027.5|1029.5|1027.8|1028.8|1027|15
1652970680000|2022-05-19 14:31:20|1029.5|1027.8|1030|1028.5|1030|1028.5|1029.3|1027.5|4
1652970690000|2022-05-19 14:31:30|1030.5|1029|1031.5|1029.8|1031.5|1029.8|1030.5|1029|20
1652970700000|2022-05-19 14:31:40|1031.3|1029.5|1030.3|1028.5|1031.3|1029.5|1030.3|1028.5|4
1652970710000|2022-05-19 14:31:50|1030.5|1028.3|1030.5|1028.8|1030.8|1028.8|1030|1028.3|0
1652970720000|2022-05-19 14:32:00|1030.8|1029|1030|1028.3|1030.8|1029|1029.8|1028|4
1652970730000|2022-05-19 14:32:10|1030.3|1028.5|1030|1028.3|1030.5|1029|1030|1028.3|0
1652970740000|2022-05-19 14:32:20|1030.3|1028.5|1032|1030.3|1032.5|1031|1030|1028.5|20
1652970750000|2022-05-19 14:32:30|1031.8|1030|1032|1030.3|1032.5|1030.8|1031.8|1030|1
1652970760000|2022-05-19 14:32:40|1032.3|1030|1032|1030.3|1032.3|1030.8|1032|1030|0
1652970770000|2022-05-19 14:32:50|1032.3|1030.5|1032.5|1030.8|1032.5|1031|1032.3|1030.5|0
1652970780000|2022-05-19 14:33:00|1031.8|1030.3|1032|1030.3|1032.5|1030.8|1031.8|1030.3|16
1652970790000|2022-05-19 14:33:10|1032.3|1030.5|1031.5|1030|1032.3|1030.5|1031.5|1029.8|2
1652970800000|2022-05-19 14:33:20|1031.3|1030.3|1032.3|1030.5|1032.3|1030.5|1031.3|1029.5|10
1652970810000|2022-05-19 14:33:30|1032|1030|1032|1030.3|1032.3|1030.5|1031.8|1030|1
1652970820000|2022-05-19 14:33:40|1031.8|1030|1030.8|1029.3|1031.8|1030.3|1030.8|1029.3|1
1652970830000|2022-05-19 14:33:50|1031|1029.5|1031.3|1029.5|1031.3|1029.5|1030.5|1029.5|19
1652970840000|2022-05-19 14:34:00|1031|1029.3|1031.3|1029.5|1031.5|1030|1030.8|1029.3|7
1652970850000|2022-05-19 14:34:10|1031|1029.8|1031.5|1029.8|1031.5|1029.8|1031|1029.5|16
1652970860000|2022-05-19 14:34:20|1031.8|1030|1031|1029.3|1031.8|1030|1030.8|1029|8
1652970870000|2022-05-19 14:34:30|1031.3|1029.5|1031.5|1029.8|1031.5|1030|1031.3|1029.5|3
1652970880000|2022-05-19 14:34:40|1031.3|1029.5|1031.5|1029.8|1031.5|1029.8|1031|1029.5|3
1652970890000|2022-05-19 14:34:50|1031.3|1029.5|1031.3|1029.5|1031.5|1029.8|1030.5|1028.8|18
1652970900000|2022-05-19 14:35:00|1031.5|1029.8|1031.3|1029.8|1031.5|1030|1031.3|1029.5|3
1652970910000|2022-05-19 14:35:10|1031.5|1030|1031|1029.5|1031.5|1030|1031|1029.3|3
1652970920000|2022-05-19 14:35:20|1031.3|1030|1032.5|1030.8|1033.5|1031.5|1031|1030|25
1652970930000|2022-05-19 14:35:30|1032.8|1031.3|1033|1031.5|1033|1031.5|1032.8|1031|3
1652970940000|2022-05-19 14:35:40|1033.3|1031.3|1034.5|1032.8|1034.5|1032.8|1033|1031.3|13
1652970950000|2022-05-19 14:35:50|1034.8|1033.3|1036.8|1035.3|1036.8|1035.3|1034.8|1033|24
1652970960000|2022-05-19 14:36:00|1037|1035|1037|1035.3|1037|1035.3|1036.5|1035|10
1652970970000|2022-05-19 14:36:10|1037.3|1035.5|1037.5|1035.8|1038|1036.3|1037|1035.5|10
1652970980000|2022-05-19 14:36:20|1037.3|1035.3|1037|1035.5|1037.5|1035.8|1037|1035.3|13
1652970990000|2022-05-19 14:36:30|1037.3|1035.8|1036.3|1034.5|1037.5|1035.8|1035.8|1034.3|11
1652971000000|2022-05-19 14:36:40|1036|1034.3|1035|1033.5|1036|1034.3|1035|1033.5|10
1652971010000|2022-05-19 14:36:50|1035.3|1033.8|1035.3|1033.8|1035.5|1034|1035.3|1033.5|9
1652971020000|2022-05-19 14:37:00|1035.8|1034|1036.5|1034.8|1036.8|1035|1035.5|1034|4
1652971030000|2022-05-19 14:37:10|1035.5|1033.8|1035.3|1033.8|1035.5|1034|1035.3|1033.5|1
1652971040000|2022-05-19 14:37:20|1035.5|1033.5|1035.5|1033.8|1035.5|1033.8|1035.3|1033.5|0
1652971050000|2022-05-19 14:37:30|1035.8|1034|1036.3|1034.8|1036.3|1034.8|1035.5|1034|3
1652971060000|2022-05-19 14:37:40|1036.5|1035|1036.3|1034.8|1036.8|1035|1036.3|1034.8|1
1652971070000|2022-05-19 14:37:50|1036|1034.5|1035.8|1034|1036.5|1035|1035.5|1034|12
1652971080000|2022-05-19 14:38:00|1035.5|1033.8|1034.8|1033|1035.5|1033.8|1034.8|1033|21
1652971090000|2022-05-19 14:38:10|1034.5|1032.8|1034.5|1032.8|1034.8|1032.8|1034|1032.5|4
1652971100000|2022-05-19 14:38:20|1034.8|1033|1033.5|1031.8|1034.8|1033|1033.5|1031.8|0
1652971110000|2022-05-19 14:38:30|1033.8|1032|1033.3|1031.5|1034|1032.3|1033|1031.3|0
1652971120000|2022-05-19 14:38:40|1033.5|1031.8|1033|1031.5|1033.8|1032|1032.8|1031|6
1652971130000|2022-05-19 14:38:50|1032.5|1030.8|1032.3|1030.5|1032.5|1030.8|1032.3|1030.5|10
1652971140000|2022-05-19 14:39:00|1032.5|1030.8|1032.3|1030.8|1032.5|1030.8|1032|1030.3|0
1652971150000|2022-05-19 14:39:10|1032.5|1031|1032.8|1031.3|1032.8|1031.3|1032.5|1030.8|0
1652971160000|2022-05-19 14:39:20|1032.5|1031|1032.5|1030.8|1032.8|1031.3|1032.5|1030.8|1
1652971170000|2022-05-19 14:39:30|1032.8|1031|1033|1031.5|1033|1031.5|1032.5|1031|32
1652971180000|2022-05-19 14:39:40|1032.8|1031.3|1032|1030.5|1033|1031.8|1032|1030.3|26
1652971190000|2022-05-19 14:39:50|1032.3|1030.8|1032|1030.5|1032.5|1030.8|1032|1030.5|0
1652971200000|2022-05-19 14:40:00|1031.5|1029.8|1030.8|1029|1031.5|1029.8|1030.5|1028.8|9
1652971210000|2022-05-19 14:40:10|1031|1029.5|1030.3|1028.8|1031|1029.5|1030.3|1028.8|1
1652971220000|2022-05-19 14:40:20|1029.8|1028|1031|1029.3|1031.8|1030|1029.3|1027.8|42
1652971230000|2022-05-19 14:40:30|1031.5|1029.8|1032|1030.3|1032|1030.3|1030.8|1029.3|22
1652971240000|2022-05-19 14:40:40|1031.8|1030|1032|1030.3|1032.5|1030.8|1031.5|1030|16
1652971250000|2022-05-19 14:40:50|1032.3|1030.5|1031.3|1029.5|1032.5|1030.5|1031|1029.3|3
1652971260000|2022-05-19 14:41:00|1031.5|1029.8|1031.5|1029.8|1031.8|1030|1031.3|1029.5|1
1652971270000|2022-05-19 14:41:10|1031.3|1029.5|1031.8|1030|1031.8|1030|1031|1029.5|2
1652971280000|2022-05-19 14:41:20|1031.5|1029.8|1032.3|1030.8|1032.3|1030.8|1031.5|1029.8|0
1652971290000|2022-05-19 14:41:30|1032.5|1030.5|1032|1030.3|1032.5|1030.8|1031.8|1030|0
1652971300000|2022-05-19 14:41:40|1032.3|1030.5|1032.3|1030.5|1032.5|1030.8|1032|1030.3|6
1652971310000|2022-05-19 14:41:50|1032.5|1030.8|1031.5|1030|1032.5|1030.8|1031.5|1029.8|5
1652971320000|2022-05-19 14:42:00|1031.3|1029.8|1031.8|1030|1032|1030.5|1031.3|1029.8|11
1652971330000|2022-05-19 14:42:10|1031.5|1029.8|1031.5|1030|1031.8|1030|1031.3|1029.8|1
1652971340000|2022-05-19 14:42:20|1031.8|1030.3|1031.8|1030|1032|1030.3|1031.5|1030|1
1652971350000|2022-05-19 14:42:30|1031.5|1029.8|1031.5|1029.8|1031.8|1030|1031.3|1029.5|4
1652971360000|2022-05-19 14:42:40|1031.8|1030|1030|1028.3|1031.8|1030|1029.8|1028.3|33
1652971370000|2022-05-19 14:42:50|1029.8|1028|1029|1027.3|1029.8|1028|1028.8|1027.3|8
1652971380000|2022-05-19 14:43:00|1029.3|1027.5|1029|1027.5|1029.5|1027.8|1028.8|1027.3|7
1652971390000|2022-05-19 14:43:10|1029.3|1027.8|1030|1028.3|1030.5|1028.8|1029.3|1027.5|13
1652971400000|2022-05-19 14:43:20|1029.8|1028|1030.5|1028.8|1030.8|1028.8|1029.8|1028|7
1652971410000|2022-05-19 14:43:30|1030.3|1029|1030.5|1028.8|1030.5|1029|1030.3|1028.8|3
1652971420000|2022-05-19 14:43:40|1030|1028.5|1029.5|1027.8|1030|1028.5|1029.3|1027.5|2
1652971430000|2022-05-19 14:43:50|1029.8|1028|1030.5|1028.8|1030.8|1029|1029.8|1028|1
1652971440000|2022-05-19 14:44:00|1030.3|1028.5|1031.3|1029.8|1031.3|1029.8|1030|1028.3|5
1652971450000|2022-05-19 14:44:10|1031.5|1029.5|1033|1031.3|1033|1031.3|1031|1029.5|21
1652971460000|2022-05-19 14:44:20|1032.8|1031.5|1033.3|1031.8|1034|1032.3|1032.8|1031.3|1
1652971470000|2022-05-19 14:44:30|1032.8|1031.5|1032.8|1031|1033|1031.8|1032.8|1031|3
1652971480000|2022-05-19 14:44:40|1033|1031.3|1033.3|1031.8|1033.3|1031.8|1033|1031.3|0
1652971490000|2022-05-19 14:44:50|1033.5|1032|1033.3|1031.5|1033.8|1032|1033|1031.3|3
1652971500000|2022-05-19 14:45:00|1033.5|1031.8|1034.5|1032.8|1034.5|1032.8|1033.3|1031.5|18
1652971510000|2022-05-19 14:45:10|1034.8|1033|1035|1033.3|1035.8|1034.3|1034.8|1033|2
1652971520000|2022-05-19 14:45:20|1035.3|1033.5|1034.8|1033|1035.5|1033.5|1034.8|1033|1
1652971530000|2022-05-19 14:45:30|1035|1033.3|1035.3|1033.5|1036|1034.3|1035|1033.3|11
1652971540000|2022-05-19 14:45:40|1035.5|1033.8|1036.5|1034.8|1037|1035.5|1035.5|1033.8|10
1652971550000|2022-05-19 14:45:50|1036.3|1034.5|1036.5|1034.8|1037.3|1035.3|1036.3|1034.3|11
1652971560000|2022-05-19 14:46:00|1036.3|1034.5|1036.5|1035|1036.5|1035|1036.3|1034.5|0
1652971570000|2022-05-19 14:46:10|1036.8|1035.3|1036|1034.3|1037|1035.3|1036|1034.3|10
1652971580000|2022-05-19 14:46:20|1035.8|1034|1035.3|1033.5|1036|1034.3|1035|1033.3|42
1652971590000|2022-05-19 14:46:30|1035|1033.3|1035.5|1034|1035.5|1034|1034.8|1033.3|3
1652971600000|2022-05-19 14:46:40|1035.8||1035.3||1035.8||1035.3||2
1652971610000|2022-05-19 14:46:50|1035.5|1033.5|1035.5|1034|1036|1034.3|1035.5|1033.5|31
1652971620000|2022-05-19 14:47:00|1035.8|1033.8|1034.8|1033.3|1035.8|1033.8|1034.5|1032.5|1
1652971630000|2022-05-19 14:47:10|1034.3|1032.8|1034.3|1032.5|1034.5|1033|1034|1032.3|14
1652971640000|2022-05-19 14:47:20|1034.5|1032.8|1034.5|1032.8|1034.8|1033.3|1034.3|1032.5|1
1652971650000|2022-05-19 14:47:30|1035|1033|1035|1033.3|1035.3|1033.8|1035|1033|5
1652971660000|2022-05-19 14:47:40|1034.8|1033.5|1034.5|1032.8|1034.8|1033.5|1034.5|1032.8|7
1652971670000|2022-05-19 14:47:50|1035|1033.3|1034.8|1033|1035|1033.3|1034.8|1033|0
1652971680000|2022-05-19 14:48:00|1035|1033.3|1035|1033.5|1035.3|1033.5|1034.8|1033|4
1652971690000|2022-05-19 14:48:10|1035.3|1034|1034.8|1033|1035.5|1034|1034.8|1033|1
1652971700000|2022-05-19 14:48:20|1034.5|1032.8|1032.5|1031|1034.5|1032.8|1032.5|1031|21
1652971710000|2022-05-19 14:48:30|1033.3|1031.5|1032.3|1030.8|1033.3|1031.5|1032.3|1030.5|50
1652971720000|2022-05-19 14:48:40|1033|1031.3|1032|1030.3|1033|1031.3|1031.8|1030|12
1652971730000|2022-05-19 14:48:50|1032.3|1030.5|1031.8|1030|1032.3|1030.5|1031|1029.3|2
1652971740000|2022-05-19 14:49:00|1033|1031|1032.5|1031|1033|1031|1032|1030.3|10
1652971750000|2022-05-19 14:49:10|1032.8|1030.8|1032.3|1030.8|1033|1031.3|1032.3|1030.5|5
1652971760000|2022-05-19 14:49:20|1032.5|1030.5|1033|1031.3|1033|1031.5|1032.3|1030.5|0
1652971770000|2022-05-19 14:49:30|1032.3|1031|1031.8|1030|1032.3|1031.3|1031.5|1029.8|1
1652971780000|2022-05-19 14:49:40|1031.5|1029.8|1031.8|1030|1031.8|1030|1031.5|1029.8|0
1652971790000|2022-05-19 14:49:50|1032.3|1030.5|1032.5|1030.8|1032.5|1030.8|1032|1030.3|1
1652971800000|2022-05-19 14:50:00|1032.3|1030.5|1032.5|1031|1032.5|1031|1032.3|1030.5|0
1652971810000|2022-05-19 14:50:10|1032.3|1030.5|1031.3|1029.5|1032.3|1030.8|1031.3|1029.5|6
1652971820000|2022-05-19 14:50:20|1031.8|1029.8|1032|1030.3|1032|1030.3|1031.5|1029.5|1
1652971830000|2022-05-19 14:50:30|1032.3|1030.5|1032.5|1031|1032.8|1031|1032.3|1030.3|7
1652971840000|2022-05-19 14:50:40|1032.8|1031.3|1033|1031.3|1033|1031.5|1032.8|1031|1
1652971850000|2022-05-19 14:50:50|1033.3|1031.5|1033.3|1031.5|1033.3|1032|1033.3|1031.5|1
1652971860000|2022-05-19 14:51:00|1033.5|1031.8|1035.3|1033.8|1035.3|1033.8|1033.5|1031.5|34
1652971870000|2022-05-19 14:51:10|1035.5|1034|1034.3|1032.5|1035.5|1034|1034.3|1032.5|20
1652971880000|2022-05-19 14:51:20|1034|1032.3|1033.8|1032|1034|1032.5|1033|1031|49
1652971890000|2022-05-19 14:51:30|1033.3|1031.5|1032.8|1031|1033.3|1031.5|1032.8|1031|12
1652971900000|2022-05-19 14:51:40|1032.5|1030.8|1032.3|1030.5|1032.8|1031|1032.3|1030.5|10
1652971910000|2022-05-19 14:51:50|1032|1030.3|1032|1030.3|1032.3|1030.5|1031.8|1030|1
1652971920000|2022-05-19 14:52:00|1031.8|1030.8|1032.3|1030.8|1032.5|1030.8|1031.8|1030.3|6
1652971930000|2022-05-19 14:52:10|1032.5|1031|1032|1030.5|1033|1031.3|1032|1030.5|6
1652971940000|2022-05-19 14:52:20|1032.3|1031.5|1034|1032.3|1034|1032.3|1032.3|1031.5|53
1652971950000|2022-05-19 14:52:30|1033.5|1032.5|1034.3|1032.5|1034.3|1032.5|1033.5|1032.3|2
1652971960000|2022-05-19 14:52:40|1033.8|1032.3|1034.5|1032.8|1035|1033.5|1033.8|1032.3|13
1652971970000|2022-05-19 14:52:50|1034.3|1032.5|1034.8|1033|1035|1033.3|1034.3|1032.3|3
1652971980000|2022-05-19 14:53:00|1035|1033.3|1035.3|1033.5|1035.3|1033.5|1034.8|1033|3
1652971990000|2022-05-19 14:53:10|1034.5|1033.3|1034.3|1032.5|1034.5|1033.5|1034.3|1032.5|14
1652972000000|2022-05-19 14:53:20|1034|1032.3|1034.3|1032.5|1034.3|1032.5|1033.8|1032|1
1652972010000|2022-05-19 14:53:30|1034.5|1032.8|1034.3|1032.8|1034.5|1032.8|1034.3|1032.5|0
1652972020000|2022-05-19 14:53:40|1034.5|1033|1035.5|1033.8|1035.5|1033.8|1034.5|1032.8|16
1652972030000|2022-05-19 14:53:50|1036|1034|1036|1034.3|1036.3|1034.8|1036|1034|28
1652972040000|2022-05-19 14:54:00|1036.3|1034.5|1037|1035.5|1037.3|1035.8|1036.3|1034.5|5
1652972050000|2022-05-19 14:54:10|1036.8|1035.3|1037.3|1035.5|1037.3|1035.5|1036.8|1035|2
1652972060000|2022-05-19 14:54:20|1037.8|1036.3|1038|1036.3|1038|1036.3|1037.5|1035.8|3
1652972070000|2022-05-19 14:54:30|1037.8|1035.8|1037.5|1035.8|1037.8|1035.8|1036.8|1035|3
1652972080000|2022-05-19 14:54:40|1037.8|1036|1037.8|1036|1038.3|1036.5|1037.8|1036|1
1652972090000|2022-05-19 14:54:50|1037.5|1035.8|1037.5|1036|1037.5|1036|1037.3|1035.5|0
1652972100000|2022-05-19 14:55:00|1037.3|1035.8|1036.5|1034.8|1037.3|1035.8|1036|1034.3|11
1652972110000|2022-05-19 14:55:10|1036.8|1035|1035.8|1034|1037|1035.3|1035.5|1033.8|13
1652972120000|2022-05-19 14:55:20|1036|1034.3|1037.5|1035.8|1037.8|1036|1036|1034.3|20
1652972130000|2022-05-19 14:55:30|1037.8|1036|1037.5|1035.8|1037.8|1036|1036.8|1035|21
1652972140000|2022-05-19 14:55:40|1036.8|1035.3|1038.3|1036.5|1038.3|1036.5|1036.8|1035.3|57
1652972150000|2022-05-19 14:55:50|1039.3|1036.8|1039|1037.3|1039.3|1037.5|1038.8|1036.8|23
1652972160000|2022-05-19 14:56:00|1039.3|1037.5|1039.3|1037.8|1039.3|1037.8|1039.3|1037.5|3
1652972170000|2022-05-19 14:56:10|1039|1037.5|1038|1036.3|1039.3|1037.5|1038|1036.3|17
1652972180000|2022-05-19 14:56:20|1038.3|1036.5|1038.5|1036.8|1039|1037.3|1038.3|1036.5|5
1652972190000|2022-05-19 14:56:30|1038.8|1037|1038.5|1037|1039|1037|1038.5|1037|4
1652972200000|2022-05-19 14:56:40|1038.3|1036.5|1037.8|1036.3|1038.3|1036.5|1037.5|1036.3|17
1652972210000|2022-05-19 14:56:50|1037.5|1035.8|1036.5|1035|1037.5|1036|1036.5|1035|6
1652972220000|2022-05-19 14:57:00|1037|1035.5|1036.5|1034.8|1037.3|1035.8|1036.5|1034.8|1
1652972230000|2022-05-19 14:57:10|1036.8|1035|1036.3|1034.5|1036.8|1035|1035.8|1034|0
1652972240000|2022-05-19 14:57:20|1035.3|1034.8|1035.3|1033.5|1035.5|1034.8|1035|1033.3|22
1652972250000|2022-05-19 14:57:30|1035|1033.3|1035|1033.5|1035.3|1033.5|1034.5|1033|10
1652972260000|2022-05-19 14:57:40|1035.3|1033|1034.3|1032.8|1035.3|1033|1034.3|1032.5|6
1652972270000|2022-05-19 14:57:50|1034.5|1032.5|1034|1032.5|1034.5|1032.8|1033.8|1032.3|21
1652972280000|2022-05-19 14:58:00|1034.5|1032.8|1034.3|1032.5|1034.5|1032.8|1034|1032.3|6
1652972290000|2022-05-19 14:58:10|1033.8|1032.3|1033.5|1031.8|1034.5|1032.8|1033.3|1031.5|2
1652972300000|2022-05-19 14:58:20|1033.8|1032|1034.5|1032.8|1034.5|1032.8|1033.3|1031.8|31
1652972310000|2022-05-19 14:58:30|1034.8|1033|1035.5|1033.8|1035.8|1034|1034.8|1033|1
1652972320000|2022-05-19 14:58:40|1035.3|1034|1035.5|1033.8|1035.5|1034.3|1035.3|1033.8|28
1652972330000|2022-05-19 14:58:50|1035.3|1033.5|1035.5|1033.8|1035.5|1033.8|1035.3|1033.5|1
1652972340000|2022-05-19 14:59:00|1035.8|1034|1034.8|1033|1036.3|1034.8|1034.3|1032.8|9
1652972350000|2022-05-19 14:59:10|1034.5|1033.3|1034.3|1032.8|1034.8|1033.3|1034|1032.5|13
1652972360000|2022-05-19 14:59:20|1034|1032.5|1034|1032.5|1034|1032.8|1033.8|1032.3|6
1652972370000|2022-05-19 14:59:30|1033.8|1032.3|1034|1032.3|1034|1032.3|1033|1031.8|17
1652972380000|2022-05-19 14:59:40|1034.3|1032.5|1033|1031.5|1034.3|1032.5|1033|1031.5|4
1652972390000|2022-05-19 14:59:50|1033.3|1031.8|1033.8|1032|1033.8|1032|1033|1031.3|1
1652972400000|2022-05-19 15:00:00|1033.5|1031.8|1034.8|1033.3|1035|1033.5|1033.5|1031.8|0
1652972410000|2022-05-19 15:00:10|1035|1033|1035|1033.3|1035|1033.3|1034.5|1033|0
1652972420000|2022-05-19 15:00:20|1034.8|1033.5|1036|1034.5|1036.5|1035|1034.8|1033.5|11
1652972430000|2022-05-19 15:00:30|1036.3||1036||1036.3||1036||1
1652972440000|2022-05-19 15:00:40|1036.3|1035.3|1037.5|1035.8|1037.5|1035.8|1036.3|1035.3|4
1652972450000|2022-05-19 15:00:50|1037.8|1036|1037.8|1036|1037.8|1036.3|1037|1035.3|11
1652972460000|2022-05-19 15:01:00|1037.5|1035.3|1035.5|1034|1037.5|1035.3|1035.5|1033.8|19
1652972470000|2022-05-19 15:01:10|1036|1034.3|1035.5|1033.8|1036|1034.3|1035|1033.3|6
1652972480000|2022-05-19 15:01:20|1035.8|1034|1035.5|1033.8|1036.5|1035|1035.5|1033.8|50
1652972490000|2022-05-19 15:01:30|1035.8|1034|1035.3|1033.5|1035.8|1034|1035|1033.5|6
1652972500000|2022-05-19 15:01:40|1035.5|1033.8|1035.5|1034|1035.8|1034|1035.5|1033.8|2
1652972510000|2022-05-19 15:01:50|1036|1034.3|1036|1034.5|1036|1034.5|1035.5|1034|1
1652972520000|2022-05-19 15:02:00|1035.8|1034|1036.5|1034.8|1036.8|1035.3|1035.3|1033.5|5
1652972530000|2022-05-19 15:02:10|1036.8|1035|1037|1035.5|1037.3|1035.8|1036.8|1035|18
1652972540000|2022-05-19 15:02:20|1036.8|1035|1036.5|1035|1037|1035.3|1036.5|1035|11
1652972550000|2022-05-19 15:02:30|1036.3|1034.5|1036.3|1034.5|1036.5|1034.8|1036|1034.5|0
1652972560000|2022-05-19 15:02:40|1036.5|1034.8|1037.5|1035.8|1037.5|1035.8|1036.5|1034.8|6
1652972570000|2022-05-19 15:02:50|1037.3|1035.5|1037.5|1036|1038|1036.5|1037|1035.5|27
1652972580000|2022-05-19 15:03:00|1037.8|1035.8|1037.8|1036|1037.8|1036|1037.3|1035.5|6
1652972590000|2022-05-19 15:03:10|1037.5|1036.3|1037.8|1036.3|1038|1036.5|1037.5|1036.3|0
1652972600000|2022-05-19 15:03:20|1037.5|1036|1038.3|1036.5|1038.3|1036.5|1037.5|1036|0
1652972610000|2022-05-19 15:03:30|1038.5|1037|1039|1037.3|1039.3|1037.8|1038.5|1037|20
1652972620000|2022-05-19 15:03:40|1039.3|1037.5|1039.8|1038.3|1039.8|1038.3|1039.3|1037.5|2
1652972630000|2022-05-19 15:03:50|1039.5|1038|1039.5|1037.8|1039.5|1038|1039.3|1037.8|2
1652972640000|2022-05-19 15:04:00|1040|1038.3|1039.5|1038|1040|1038.3|1039.3|1037.8|11
1652972650000|2022-05-19 15:04:10|1039.8|1038.5|1040.3|1038.5|1040.3|1038.5|1039.8|1038.5|7
1652972660000|2022-05-19 15:04:20|1040.5|1039|1040.8|1039|1041|1039.5|1040.3|1038.8|37
1652972670000|2022-05-19 15:04:30|1040.5|1039.3|1040.8|1039|1041|1039.5|1040.5|1039|8
1652972680000|2022-05-19 15:04:40|1041|1039.3|1040.5|1039|1041|1039.5|1040.3|1038.8|11
1652972690000|2022-05-19 15:04:50|1040.3|1038.8|1042|1040.5|1042|1040.5|1040.3|1038.8|8
1652972700000|2022-05-19 15:05:00|1041.5|1040|1042|1040.5|1042|1040.5|1041.5|1039.8|9
1652972710000|2022-05-19 15:05:10|1042.3|1040.3|1042.8|1041|1043|1041.3|1042|1040.3|18
1652972720000|2022-05-19 15:05:20|1042.5|1041.5|1044.5|1043|1045|1043.3|1042.5|1041.3|32
1652972730000|2022-05-19 15:05:30|1044.3|1042.8|1045.5|1044|1045.5|1044|1044.3|1042.5|19
1652972740000|2022-05-19 15:05:40|1045|1043.8|1044.8|1043.3|1045|1043.8|1044.5|1043|3
1652972750000|2022-05-19 15:05:50|1045|1043.5|1045.3|1043.5|1045.5|1044|1045|1043.5|2
1652972760000|2022-05-19 15:06:00|1045.5|1043.8|1045.8|1044|1045.8|1044|1045.3|1043.5|11
1652972770000|2022-05-19 15:06:10|1045|1043.3|1045.3|1043.5|1045.5|1043.8|1044.8|1043.3|44
1652972780000|2022-05-19 15:06:20|1045|1043.8|1045.3|1043.5|1045.5|1043.8|1044.8|1043|9
1652972790000|2022-05-19 15:06:30|1045|1043.8|1044.8|1043.3|1045.5|1044|1044.8|1043.3|7
1652972800000|2022-05-19 15:06:40|1045|1043.5|1045.5|1044|1045.5|1044|1045|1043.5|0
1652972810000|2022-05-19 15:06:50|1045|1043.3|1044|1042.5|1045|1043.3|1044|1042.5|12
1652972820000|2022-05-19 15:07:00|1043.8|1042.8|1044.3|1042.5|1044.3|1042.8|1043.8|1042|4
1652972830000|2022-05-19 15:07:10|1044.5|1042.8|1043.3|1041.5|1045|1043.3|1043.3|1041.5|6
1652972840000|2022-05-19 15:07:20|1043|1041.8|1042.5|1041|1043.5|1041.8|1042.3|1040.5|28
1652972850000|2022-05-19 15:07:30|1042.8|1041.3|1044|1042.5|1044|1042.5|1042.8|1041.3|7
1652972860000|2022-05-19 15:07:40|1043.8|1042.3|1043.3|1041.5|1044|1042.3|1042.8|1041|17
1652972870000|2022-05-19 15:07:50|1043.8|1041.8|1043.5|1042|1044|1042.3|1043.5|1041.8|12
1652972880000|2022-05-19 15:08:00|1043.8|1041.8|1044.3|1042.8|1044.3|1042.8|1043.3|1041.8|8
1652972890000|2022-05-19 15:08:10|1044.5|1043|1044.3|1042.8|1044.8|1043|1044|1042.5|4
1652972900000|2022-05-19 15:08:20|1044.5|1043|1044.5|1042.8|1044.5|1043|1044.3|1042.8|0
1652972910000|2022-05-19 15:08:30|1044.3|1043|1045.5|1043.8|1045.5|1043.8|1044.3|1042.8|13
1652972920000|2022-05-19 15:08:40|1045.3|1044|1045.8|1044.3|1046|1044.5|1045.3|1043.8|6
1652972930000|2022-05-19 15:08:50|1046|1044|1045.8|1044.3|1046|1044.5|1045.8|1044|4
1652972940000|2022-05-19 15:09:00|1045.3|1043.8|1044.8|1043.3|1045.3|1043.8|1044|1042.5|18
1652972950000|2022-05-19 15:09:10|1044.3|1042.5|1045|1043.3|1045|1043.3|1044|1042.5|36
1652972960000|2022-05-19 15:09:20|1044.8|1043|1045|1043.5|1045|1043.5|1044.3|1042.8|1
1652972970000|2022-05-19 15:09:30|1044.8|1043.3|1045|1043.3|1045|1043.3|1044.5|1043|5
1652972980000|2022-05-19 15:09:40|1045.3|1043.5|1045.5|1044|1046|1044.3|1045|1043.5|21
1652972990000|2022-05-19 15:09:50|1045.3|1043.5|1046|1044.5|1046|1044.5|1045|1043.5|10
1652973000000|2022-05-19 15:10:00|1046.3|1045|1047.5|1045.8|1047.5|1045.8|1046.3|1044.8|14
1652973010000|2022-05-19 15:10:10|1047.8|1046|1047.5|1045.8|1047.8|1046|1047|1045.3|1
1652973020000|2022-05-19 15:10:20|1047.3|1045.5|1048|1046.5|1048.3|1046.8|1047.3|1045.5|3
1652973030000|2022-05-19 15:10:30|1048.5|1047|1048|1046.3|1048.5|1047|1047.8|1046.3|10
1652973040000|2022-05-19 15:10:40|1048.3|1046.5|1049|1047.3|1049.3|1047.5|1048.3|1046.5|16
1652973050000|2022-05-19 15:10:50|1048.8|1047|1049|1047.5|1049|1047.5|1048.5|1047|19
1652973060000|2022-05-19 15:11:00|1049.5|1047.3|1048.5|1047.3|1049.5|1048|1048.5|1047|22
1652973070000|2022-05-19 15:11:10|1048.3|1047|1048.3|1046.3|1048.3|1047|1048|1046.3|10
1652973080000|2022-05-19 15:11:20|1048.5|1046.5|1048.8|1047|1049|1047.5|1048.5|1046.5|11
1652973090000|2022-05-19 15:11:30|1048.5|1046.8|1047.8|1046|1048.5|1046.8|1047.8|1046|1
1652973100000|2022-05-19 15:11:40|1048|1046.3|1048.8|1047|1048.8|1047|1048|1046.3|1
1652973110000|2022-05-19 15:11:50|1048.5|1046.8|1048|1046.3|1048.5|1046.8|1048|1046.3|10
1652973120000|2022-05-19 15:12:00|1047.8|1046.5|1047.8|1046.3|1048|1046.5|1047.5|1045.8|10
1652973130000|2022-05-19 15:12:10|1047.5|1046.5|1048|1046|1048|1046.5|1047.5|1045.8|5
1652973140000|2022-05-19 15:12:20|1047.8|1046.3|1046.8|1045|1047.8|1046.3|1046.8|1045|4
1652973150000|2022-05-19 15:12:30|1046.5|1044.8|1046|1044.3|1046.5|1045|1046|1044.3|12
1652973160000|2022-05-19 15:12:40|1046.3|1044.8|1045.8|1044.3|1046.5|1045|1045.8|1044|6
1652973170000|2022-05-19 15:12:50|1045.5|1044|1045.8|1044|1045.8|1044.3|1045.5|1043.8|0
1652973180000|2022-05-19 15:13:00|1045.5|1044.3|1044.5|1043|1045.5|1044.3|1044.5|1042.8|21
1652973190000|2022-05-19 15:13:10|1044.8|1042.8|1044.5|1042.8|1044.8|1043|1044.3|1042.5|3
1652973200000|2022-05-19 15:13:20|1044.3|1042.5|1044.5|1042.8|1044.8|1043|1044.3|1042.5|9
1652973210000|2022-05-19 15:13:30|1044.3|1043|1044.3|1042.8|1044.5|1043|1044.3|1042.5|17
1652973220000|2022-05-19 15:13:40|1044|1042.5|1043.8|1042|1044.3|1042.5|1043.3|1041.3|16
1652973230000|2022-05-19 15:13:50|1043.5|1041.8|1043|1041.8|1043.5|1041.8|1042.3|1040.8|18
1652973240000|2022-05-19 15:14:00|1043.3|1041.5|1044|1042|1044.3|1042.5|1043.3|1041.5|11
1652973250000|2022-05-19 15:14:10|1043.8|1041.8|1044|1042.3|1044|1042.3|1043.8|1041.8|0
1652973260000|2022-05-19 15:14:20|1043.8|1042|1044.3|1042.5|1044.5|1042.8|1043.8|1042|0
1652973270000|2022-05-19 15:14:30|1044|1042.3|1045|1043.3|1045|1043.5|1044|1042.3|6
1652973280000|2022-05-19 15:14:40|1044.8|1043|1045.5|1043.8|1045.5|1043.8|1044.8|1043|5
1652973290000|2022-05-19 15:14:50|1045.3|1044|1046|1044.3|1046|1044.3|1045.3|1043.5|14
1652973300000|2022-05-19 15:15:00|1045.8|1044.5|1046.8|1045.3|1046.8|1045.3|1045.8|1044|3
1652973310000|2022-05-19 15:15:10|1047|1045.5|1047.3|1045.5|1047.5|1045.8|1047|1045.5|3
1652973320000|2022-05-19 15:15:20|1047.5|1045.8|1048|1046.5|1048|1046.5|1047.5|1045.5|0
1652973330000|2022-05-19 15:15:30|1047.8|1046.3|1047.8|1046.3|1048|1046.5|1047.5|1045.8|2
1652973340000|2022-05-19 15:15:40|1048|1046.5|1048.3|1046.8|1048.5|1047|1048|1046.5|5
1652973350000|2022-05-19 15:15:50|1048.5|1047|1049|1047.5|1049|1047.8|1048.5|1046.8|45
1652973360000|2022-05-19 15:16:00|1048.5|1046.8|1047.8|1046.3|1049|1047.3|1047.5|1045.8|3
1652973370000|2022-05-19 15:16:10|1047.5|1046|1046|1044.3|1047.5|1046|1045.8|1044.3|11
1652973380000|2022-05-19 15:16:20|1045.8|1043.5|1045.8|1044|1045.8|1044|1045.3|1043.5|4
1652973390000|2022-05-19 15:16:30|1045.5|1043.8|1045|1043.5|1045.5|1043.8|1044.8|1043.3|8
1652973400000|2022-05-19 15:16:40|1045.3|1043.3|1045|1043.3|1045.3|1043.3|1044.8|1043.3|0
1652973410000|2022-05-19 15:16:50|1045.3|1043.5|1046|1044.5|1046|1044.5|1045.3|1043.5|7
1652973420000|2022-05-19 15:17:00|1046.3|1044.8|1046.3|1044.5|1046.5|1044.8|1045.8|1044.5|19
1652973430000|2022-05-19 15:17:10|1046|1044.8|1046.5|1044.8|1046.8|1045.3|1046|1044.8|1
1652973440000|2022-05-19 15:17:20|1046.8|1045|1046.3|1044.3|1047.5|1046|1046.3|1044.3|35
1652973450000|2022-05-19 15:17:30|1046|1044.5|1045.5|1043.8|1046.3|1044.5|1045.5|1043.8|43
1652973460000|2022-05-19 15:17:40|1045.3|1043.5|1045.8|1044|1045.8|1044|1045.3|1043.5|3
1652973470000|2022-05-19 15:17:50|1045.5|1044.3|1046|1044|1046|1044.3|1045.5|1043.8|64
1652973480000|2022-05-19 15:18:00|1045.8|1043.8|1045.8|1044|1045.8|1044.3|1045.5|1043.8|1
1652973490000|2022-05-19 15:18:10|1046|1044.3|1046.3|1044.5|1046.5|1044.8|1046|1044.3|4
1652973500000|2022-05-19 15:18:20|1046|1044.3|1045.8|1044|1046.3|1044.3|1045.5|1043.8|0
1652973510000|2022-05-19 15:18:30|1046|1044.3|1045.8|1044.3|1046.3|1044.5|1045.8|1044.3|0
1652973520000|2022-05-19 15:18:40|1046|1044.5|1046|1044.5|1046.3|1044.8|1045.8|1044.3|0
1652973530000|2022-05-19 15:18:50|1046.3||1046||1046.3||1046||1
1652973540000|2022-05-19 15:19:00|1045.8|1044.3|1046.3|1044.8|1046.5|1044.8|1045.8|1044.3|3
1652973550000|2022-05-19 15:19:10|1046.5|1044.5|1046|1044.5|1046.5|1044.5|1045.8|1044.3|2
1652973560000|2022-05-19 15:19:20|1045.8|1044.3|1046.5|1045|1046.5|1045|1045.8|1044.3|9
1652973570000|2022-05-19 15:19:30|1046.3|1044.8|1046.5|1044.8|1046.8|1045.3|1046.3|1044.5|6
1652973580000|2022-05-19 15:19:40|1046.8|1045|1046.8|1045.3|1047|1045.3|1046.8|1044.8|0
1652973590000|2022-05-19 15:19:50|1046.5|1045|1046.3|1044.8|1046.5|1045|1046.3|1044.5|27
1652973600000|2022-05-19 15:20:00|1046|1044.5|1046.8|1045.3|1047|1045.5|1045.8|1044.5|11
1652973610000|2022-05-19 15:20:10|1046.5|1045|1046.5|1044.8|1046.5|1045.3|1046.5|1044.8|0
1652973620000|2022-05-19 15:20:20|1046.3|1044.5|1046|1044.5|1046.3|1044.8|1046|1044.3|2
1652973630000|2022-05-19 15:20:30|1046.5|1044.3|1046|1044.3|1046.5|1045|1045.8|1044.3|1
1652973640000|2022-05-19 15:20:40|1045|1043.5|1045.3|1043.8|1045.5|1044|1045|1043.5|28
1652973650000|2022-05-19 15:20:50|1045|1043.3|1045.5|1043.8|1045.5|1043.8|1045|1043.3|9
1652973660000|2022-05-19 15:21:00|1045.3|1044|1046.3|1044.8|1046.5|1044.8|1045.3|1043.8|1
1652973670000|2022-05-19 15:21:10|1046.5||1046.5||1046.8||1046.3||1
1652973680000|2022-05-19 15:21:20|1046.3|1044.5|1046.3|1044.8|1046.3|1044.8|1045.5|1043.8|10
1652973690000|2022-05-19 15:21:30|1046|1044.3|1046.5|1045|1046.8|1045|1046|1044.3|9
1652973700000|2022-05-19 15:21:40|1046.8|1045.3|1046.5|1044.8|1047|1045.3|1046.3|1044.5|5
1652973710000|2022-05-19 15:21:50|1046.3|1045|1045.5|1044|1046.3|1045|1045.3|1044|11
1652973720000|2022-05-19 15:22:00|1045.8|1044.3|1046|1044.5|1046.3|1044.5|1045.8|1044.3|28
1652973730000|2022-05-19 15:22:10|1046.3|1044.8|1046.5|1044.8|1046.5|1044.8|1045.8|1044.5|5
1652973740000|2022-05-19 15:22:20|1047|1045|1047|1045.3|1047|1045.5|1046.8|1045|2
1652973750000|2022-05-19 15:22:30|1046.8|1045.5|1046.8|1045|1046.8|1045.5|1046.5|1045|2
1652973760000|2022-05-19 15:22:40|1047|1045.3|1047.3|1045.5|1047.3|1045.5|1046.8|1045.3|4
1652973770000|2022-05-19 15:22:50|1047|1045|1046.8|1045.3|1047|1045.5|1046.8|1045|9
1652973780000|2022-05-19 15:23:00|1046.5|1045|1046.8|1045.5|1047|1045.5|1046.5|1045|3
1652973790000|2022-05-19 15:23:10|1047|1045.3|1046.3|1044.8|1047|1045.5|1046|1044.5|1
1652973800000|2022-05-19 15:23:20|1046|1044.5|1046.3|1044.5|1046.3|1044.5|1045.8|1044.3|13
1652973810000|2022-05-19 15:23:30|1046.5|1044.8|1046.3|1044.5|1046.5|1044.8|1046|1044.3|35
1652973820000|2022-05-19 15:23:40|1046|1044.3|1046.5|1045|1046.5|1045|1045.5|1044|0
1652973830000|2022-05-19 15:23:50|1046.8|1045.3|1047|1045.3|1047|1045.3|1046.8|1045|0
1652973840000|2022-05-19 15:24:00|1046.8|1045.8|1047|1045.3|1047.3|1045.8|1046.8|1045.3|3
1652973850000|2022-05-19 15:24:10|1046.8|1045.5|1047.3|1045.5|1047.5|1045.8|1046.8|1045.5|1
1652973860000|2022-05-19 15:24:20|1047|1045.8|1047.3|1045.8|1047.5|1045.8|1047|1045.8|5
1652973870000|2022-05-19 15:24:30|1046.8|1045|1047.3|1045.5|1047.3|1045.5|1046.8|1045|7
1652973880000|2022-05-19 15:24:40|1047.5|1045.8|1047.3|1045.5|1047.5|1046|1047.3|1045.5|1
1652973890000|2022-05-19 15:24:50|1047.5|1046|1049|1047.5|1049|1047.5|1047.5|1046|46
1652973900000|2022-05-19 15:25:00|1048.8|1047|1048|1046.5|1048.8|1047|1048|1046.5|6
1652973910000|2022-05-19 15:25:10|1048.3|1046.8|1047.5|1045.8|1048.3|1046.8|1047.3|1045.8|10
1652973920000|2022-05-19 15:25:20|1047.3|1045.5|1047.5|1045.8|1048|1046.3|1047.3|1045.5|2
1652973930000|2022-05-19 15:25:30|1047.3|1045.5|1047.5|1046|1047.5|1046|1047|1045.3|6
1652973940000|2022-05-19 15:25:40|1047.8|1045.8|1048.3|1046.5|1048.5|1046.8|1047.8|1045.8|3
1652973950000|2022-05-19 15:25:50|1048|1046.8|1048.8|1047|1049|1047.3|1048|1046.5|13
1652973960000|2022-05-19 15:26:00|1048.3|1046.5|1047|1045.5|1048.3|1046.5|1047|1045|15
1652973970000|2022-05-19 15:26:10|1047.3|1045.8|1047.8|1046.3|1047.8|1046.3|1047.3|1045.8|2
1652973980000|2022-05-19 15:26:20|1048|1046|1046.3|1044.5|1048|1046.3|1045.8|1044.3|13
1652973990000|2022-05-19 15:26:30|1046|1044.3|1044.8|1043|1046|1044.3|1044.8|1043|19
1652974000000|2022-05-19 15:26:40|1044.5|1042.8|1044.5|1042.8|1045|1043.3|1044.3|1042.5|10
1652974010000|2022-05-19 15:26:50|1044|1043|1043.5|1041.8|1044|1043|1043.5|1041.8|40
1652974020000|2022-05-19 15:27:00|1043.3|1041.5|1044|1042.5|1044.3|1042.5|1043|1041.3|7
1652974030000|2022-05-19 15:27:10|1044.5|1042.8|1044.3|1042.8|1044.5|1043.3|1044.3|1042.5|14
1652974040000|2022-05-19 15:27:20|1044.8|1043|1044.5|1043.3|1045|1043.3|1044.5|1042.8|32
1652974050000|2022-05-19 15:27:30|1045|1043|1044.8|1043.3|1045|1043.3|1044.8|1043|51
1652974060000|2022-05-19 15:27:40|1045|1043.5|1044.5|1043|1045|1043.5|1044.3|1042.5|7
1652974070000|2022-05-19 15:27:50|1044.3|1042.8|1044.3|1042.8|1044.5|1042.8|1043.8|1042.3|5
1652974080000|2022-05-19 15:28:00|1044.5|1043|1046|1044.5|1046|1044.5|1044|1042.8|23
1652974090000|2022-05-19 15:28:10|1045.8|1044|1045.8|1044.3|1046|1044.5|1045.8|1044|8
1652974100000|2022-05-19 15:28:20|1045.5|1044.5|1045.3|1043.5|1045.5|1044.5|1045|1043.5|17
1652974110000|2022-05-19 15:28:30|1045.5|1043.8|1045.8|1044.3|1046|1044.3|1045.5|1043.8|8
1652974120000|2022-05-19 15:28:40|1046|1044.5|1046.8|1045.3|1046.8|1045.3|1046|1044.5|30
1652974130000|2022-05-19 15:28:50|1046.3|1044.8|1046.5|1045|1046.8|1045.5|1046.3|1044.8|5
1652974140000|2022-05-19 15:29:00|1046.8|1045.3|1046.5|1045|1047.3|1045.8|1046.3|1044.8|13
1652974150000|2022-05-19 15:29:10|1046|1044.8|1046.8|1045.3|1047|1045.3|1045.8|1044.3|12
1652974160000|2022-05-19 15:29:20|1047|1045.5|1047|1045.5|1047.3|1045.8|1046.8|1045.5|11
1652974170000|2022-05-19 15:29:30|1047.5|1045.8|1047.3|1045.8|1047.5|1046|1047|1045.5|9
1652974180000|2022-05-19 15:29:40|1047.8|1046|1047|1045.3|1047.8|1046|1046.8|1045|33
1652974190000|2022-05-19 15:29:50|1046.8|1045.5|1044.5|1042.8|1046.8|1045.5|1044.5|1042.8|214
1652974200000|2022-05-19 15:30:00|1045|1043.3|1044.5|1043|1045|1043.3|1043.8|1042|37
1652974210000|2022-05-19 15:30:10|1044.3|1042.5|1044.5|1042.8|1045|1043.5|1044.3|1042.5|4
1652974220000|2022-05-19 15:30:20|1044.3|1043|1044|1042.5|1044.3|1043|1044|1042.3|0
1652974230000|2022-05-19 15:30:30|1044.3|1042.8|1043.5|1042|1044.3|1042.8|1043.5|1042|11
1652974240000|2022-05-19 15:30:40|1043|1041.5|1043|1041.3|1043|1041.5|1042.3|1040.5|20
1652974250000|2022-05-19 15:30:50|1043.3|1041.5|1043|1041.5|1043.3|1041.5|1043|1041.3|1
1652974260000|2022-05-19 15:31:00|1043.3|1041.3|1043.5|1041.8|1043.8|1042|1043.3|1041.3|4
1652974270000|2022-05-19 15:31:10|1043.8|1042|1043.8|1042.3|1044.3|1042.8|1043.8|1042|21
1652974280000|2022-05-19 15:31:20|1044|1042.5|1044|1042.3|1044.5|1042.8|1044|1042.3|4
1652974290000|2022-05-19 15:31:30|1044.3|1042.5|1044.3|1042.5|1044.5|1043|1044.3|1042.5|4
1652974300000|2022-05-19 15:31:40|1044|1042.8|1043.8|1042.3|1044|1042.8|1043.8|1042.3|5
1652974310000|2022-05-19 15:31:50|1044|1042.5|1044|1042.3|1044.3|1042.5|1043.8|1042.3|4
1652974320000|2022-05-19 15:32:00|1043.8|1042.8|1044.3|1042.5|1044.3|1042.8|1043.8|1042.3|5
1652974330000|2022-05-19 15:32:10|1043.8|1042.8|1043.8|1042|1043.8|1042.8|1043.5|1041.8|4
1652974340000|2022-05-19 15:32:20|1043.5|1041.5|1044|1042.3|1044|1042.3|1043.3|1041.5|6
1652974350000|2022-05-19 15:32:30|1044.3|1042.5|1045.3|1043.5|1045.3|1043.5|1044.3|1042.5|8
1652974360000|2022-05-19 15:32:40|1045.5|1043.8|1045|1043.3|1045.5|1044|1045|1043.3|4
1652974370000|2022-05-19 15:32:50|1044.8|1043|1045.3|1043.5|1045.5|1043.8|1044.8|1043|1
1652974380000|2022-05-19 15:33:00|1045.5|1043.8|1045.5|1043.8|1045.5|1044|1045.5|1043.8|2
1652974390000|2022-05-19 15:33:10|1046|1044.3|1045.8|1044|1046|1044.3|1045.8|1044|3
1652974400000|2022-05-19 15:33:20|1045.5|1043.8|1045.5|1043.8|1045.8|1044|1045.5|1043.8|0
1652974410000|2022-05-19 15:33:30|1045.8|1044|1045.5|1043.8|1045.8|1044.3|1045.3|1043.8|1
1652974420000|2022-05-19 15:33:40|1045.8|1044|1045.3|1043.5|1045.8|1044.3|1045.3|1043.5|0
1652974430000|2022-05-19 15:33:50|1045.5|1043.8|1046.3|1044.5|1046.3|1044.5|1045.5|1043.8|1
1652974440000|2022-05-19 15:34:00|1046|1044.3|1045.8|1044|1046|1044.3|1045.8|1044|1
1652974450000|2022-05-19 15:34:10|1045.5|1044.3|1045.8|1044.3|1045.8|1044.3|1045.5|1044|7
1652974460000|2022-05-19 15:34:20|1046.3|1044.5|1046.5|1044.8|1046.5|1045|1046.3|1044.5|2
1652974470000|2022-05-19 15:34:30|1047.3|1045.5|1047.3|1045.5|1047.3|1045.5|1047.3|1045.5|1
1652974480000|2022-05-19 15:34:40|1047|1045.8|1047|1045.5|1047.8|1046|1047|1045.3|27
1652974490000|2022-05-19 15:34:50|1047.3|1045.3|1047|1045.3|1047.3|1045.5|1046|1044.3|21
1652974500000|2022-05-19 15:35:00|1047.3|1045.5|1047.3|1045.8|1047.5|1045.8|1047.3|1045.5|0
1652974510000|2022-05-19 15:35:10|1047.5|1046|1048.3|1046.8|1048.3|1046.8|1047.3|1046|109
1652974520000|2022-05-19 15:35:20|1048|1047|1048.3|1046.5|1048.8|1047|1048|1046.5|3
1652974530000|2022-05-19 15:35:30|1048.5|1046.8|1049|1047.5|1049|1047.5|1048.5|1046.8|122
1652974540000|2022-05-19 15:35:40|1048.8|1047|1049|1047.5|1049|1047.5|1048.8|1047|21
1652974550000|2022-05-19 15:35:50||1047.8||1047.8||1047.8||1047.8|27
1652974560000|2022-05-19 15:36:00|1050.3|1048.5|1050.3|1048.5|1050.3|1048.5|1050|1048.5|50
1652974570000|2022-05-19 15:36:10|1050.5|1048.8|1050.8|1049|1051|1049|1050.5|1048.8|27
1652974580000|2022-05-19 15:36:20|1050.5|1049.3|1051|1049.3|1051|1049.3|1050.5|1049.3|3
1652974590000|2022-05-19 15:36:30|1051.3|1049.5|1051|1049.3|1051.3|1049.5|1050.8|1049.3|5
1652974600000|2022-05-19 15:36:40|1051.3|1049.5|1051.3|1049.5|1051.5|1049.5|1051|1049.3|13
1652974610000|2022-05-19 15:36:50|1051.5|1049.8|1051.5|1049.8|1051.5|1049.8|1051|1049.5|12
1652974620000|2022-05-19 15:37:00|1051.8||1051.5||1051.8||1051.3||0
1652974630000|2022-05-19 15:37:10|1051.8|1049.5|1052.3|1050.5|1052.3|1050.5|1051.5|1049.5|2
1652974640000|2022-05-19 15:37:20|1052|1050.8|1052.8|1051|1052.8|1051|1052|1050.8|1
1652974650000|2022-05-19 15:37:30|1052.5|1051.5|1052.3|1050.8|1053|1051.5|1052.3|1050.5|8
1652974660000|2022-05-19 15:37:40|1052|1051|1053|1051.3|1053|1051.3|1052|1051|8
1652974670000|2022-05-19 15:37:50|1052.8|1051.5|1053.3|1051.5|1053.3|1051.5|1052.8|1051.3|8
1652974680000|2022-05-19 15:38:00|1053|1051.8|1052.5|1051|1053.3|1051.8|1052.5|1051|6
1652974690000|2022-05-19 15:38:10|1052.8|1050.5|1052.3|1050.5|1052.8|1050.5|1051.8|1050.5|2
1652974700000|2022-05-19 15:38:20|1052|1050.8|1052.3|1050.5|1052.5|1050.8|1052|1050.5|1
1652974710000|2022-05-19 15:38:30|1052.5|1050.8|1052.3|1050.5|1052.5|1050.8|1052|1050.5|1
1652974720000|2022-05-19 15:38:40|1052|1050.8|1051.5|1049.8|1052.3|1050.8|1050.5|1048.8|30
1652974730000|2022-05-19 15:38:50|1051.8|1050|1051.3|1049.8|1052|1050|1051.3|1049.8|0
1652974740000|2022-05-19 15:39:00|1051|1049.3|1051.3|1049.5|1051.3|1049.8|1051|1049.3|14
1652974750000|2022-05-19 15:39:10|1051.5|1049.8|1051.3|1049.5|1051.5|1050|1051|1049.3|2
1652974760000|2022-05-19 15:39:20|1051.5|1049.8|1051.5|1049.8|1051.5|1049.8|1051.5|1049.5|0
1652974770000|2022-05-19 15:39:30|1051.3|1050|1052|1050.3|1052|1050.3|1051.3|1049.8|0
1652974780000|2022-05-19 15:39:40|1052.3|1050.5|1052|1050.5|1052.3|1050.5|1052|1050.5|0
1652974790000|2022-05-19 15:39:50|1051.8|1050|1052|1050.3|1052.3|1050.5|1051.8|1050|0
1652974800000|2022-05-19 15:40:00|1052.3|1050.5|1052.5|1050.5|1052.5|1050.8|1052.3|1050.5|3
1652974810000|2022-05-19 15:40:10||1050.8||1050.5||1050.8||1050.5|0
1652974820000|2022-05-19 15:40:20|1052.3|1050.8|1053|1051.5|1053.3|1051.5|1052.3|1050.5|3
1652974830000|2022-05-19 15:40:30|1053.3|1051.3|1053.3|1051.3|1053.3|1051.5|1053|1051.3|12
1652974840000|2022-05-19 15:40:40|1053|1051.5|1055|1053.3|1055|1053.3|1053|1051.5|14
1652974850000|2022-05-19 15:40:50|1054.8|1053|1054.5|1052.8|1055|1053|1054.5|1052.8|2
1652974860000|2022-05-19 15:41:00|1054.8|1053|1054.8|1053|1054.8|1053|1054.8|1053|5
1652974870000|2022-05-19 15:41:10|1054.5|1052.8|1054|1052.5|1054.5|1052.8|1053.8|1052.3|3
1652974880000|2022-05-19 15:41:20|1054.3|1053.3|1054.3|1052.5|1054.8|1053.3|1054|1052.3|54
1652974890000|2022-05-19 15:41:30||1052.8||1052.5||1052.8||1052.5|1
1652974900000|2022-05-19 15:41:40|1054.5|1052.8|1054.3|1052.5|1054.5|1052.8|1054.3|1052.5|1
1652974910000|2022-05-19 15:41:50|1054|1052.3|1052.5|1050.8|1054|1052.3|1051.8|1049.8|36
1652974920000|2022-05-19 15:42:00|1053|1051|1053|1051|1053.3|1051.5|1052.8|1051|2
1652974930000|2022-05-19 15:42:10|1052.8|1051.3|1053|1051.5|1053.3|1051.8|1052.8|1051|2
1652974940000|2022-05-19 15:42:20|1053.3|1051.3|1052.8|1051|1053.3|1051.3|1052.5|1051|0
1652974950000|2022-05-19 15:42:30|1053|1051.3|1052.3|1050.8|1053|1051.3|1052.3|1050.8|1
1652974960000|2022-05-19 15:42:40|1052.5|1051.3|1053.3|1051.5|1053.3|1051.5|1052.5|1050.8|19
1652974970000|2022-05-19 15:42:50|1053.5|1051.8|1053.3|1051.5|1053.5|1051.8|1053.3|1051.5|1
1652974990000|2022-05-19 15:43:10|1053|1051.3|1053.3|1051.3|1053.3|1051.5|1052.8|1051|0
1652975000000|2022-05-19 15:43:20|1053|1051|1052.5|1050.5|1053.3|1051|1052.3|1050.5|1
1652975010000|2022-05-19 15:43:30|1052.3|1050.8|1052.5|1050.8|1052.8|1051|1052.3|1050.8|1
1652975020000|2022-05-19 15:43:40|1052.3|1050.5|1052|1050.3|1052.3|1050.5|1052|1050.3|0
1652975030000|2022-05-19 15:43:50|1051.8|1050.5|1051.8|1050.3|1051.8|1050.5|1051.8|1050.3|0
1652975040000|2022-05-19 15:44:00|1051.5|1049.8|1051.5|1049.8|1052|1050.3|1051.3|1049.5|19
1652975050000|2022-05-19 15:44:10|1051.3|1049.5|1050.8|1049|1051.3|1049.5|1050.8|1049|0
1652975060000|2022-05-19 15:44:20|1050.5|1049.3|1051.5|1049.8|1051.5|1049.8|1050.5|1049.3|8
1652975070000|2022-05-19 15:44:30|1051.3|1049.5|1051.3|1049.5|1051.5|1049.5|1051|1049.3|0
1652975080000|2022-05-19 15:44:40|1051.5|1049.8|1050.5|1049|1051.5|1049.8|1050.5|1048.8|2
1652975090000|2022-05-19 15:44:50|1050.8||1050.5||1050.8||1050.5||0
1652975100000|2022-05-19 15:45:00|1050.8|1049.3|1051|1049.3|1051|1049.5|1050.5|1049|8
1652975110000|2022-05-19 15:45:10|1050.8|1048.8|1050.3|1048.5|1050.8|1048.8|1050|1048.3|1
1652975120000|2022-05-19 15:45:20|1050.5|1048.8|1050.5|1048.8|1050.5|1048.8|1050.5|1048.5|4
1652975130000|2022-05-19 15:45:30|1050.8|1049|1050.8|1049|1051.5|1049.8|1050.8|1049|3
1652975140000|2022-05-19 15:45:40|1051|1049.3|1051.3|1049.5|1051.5|1049.8|1051|1049.3|1
1652975150000|2022-05-19 15:45:50|1051|1049.8|1051.5|1049.8|1051.5|1049.8|1051|1049.8|0
1652975160000|2022-05-19 15:46:00|1051.8|1050|1051|1049.3|1051.8|1050.3|1050.8|1049.3|5
1652975170000|2022-05-19 15:46:10|1050.8|1049.5|1050.5|1049|1050.8|1049.5|1050.5|1049|2
1652975180000|2022-05-19 15:46:20|1050.3|1048.8|1050|1048.3|1050.3|1048.8|1050|1048.3|6
1652975190000|2022-05-19 15:46:30|1049.8|1047.8|1049.5|1047.8|1050|1048.3|1049.5|1047.8|2
1652975200000|2022-05-19 15:46:40|1049.8|1048|1049|1047.3|1049.8|1048|1049|1047.3|0
1652975210000|2022-05-19 15:46:50|1049.3|1047.5|1049.3|1047.8|1049.3|1047.8|1049.3|1047.5|0
1652975220000|2022-05-19 15:47:00|1049.5|1048|1050.5|1048.8|1050.5|1048.8|1049.5|1047.8|10
1652975230000|2022-05-19 15:47:10|1050.3|1049|1050.3|1048.8|1050.5|1049|1050.3|1048.8|1
1652975240000|2022-05-19 15:47:20|1049.8|1048.5|1050|1048.5|1050|1048.5|1049.5|1048.3|8
1652975250000|2022-05-19 15:47:30|1050.3|1048.8|1050.8|1049.3|1050.8|1049.3|1050|1048.8|5
1652975260000|2022-05-19 15:47:40|1051|1049|1051|1049.3|1051|1049.5|1051|1049|7
1652975270000|2022-05-19 15:47:50|1051.3|1049.5|1051.3|1049.5|1051.3|1049.5|1050.5|1048.5|6
1652975280000|2022-05-19 15:48:00|1051|1049.3|1050.8|1049.3|1051|1049.5|1050.8|1049.3|1
1652975290000|2022-05-19 15:48:10|1051||1050.8||1051||1050.8||0
1652975300000|2022-05-19 15:48:20|1051|1049.5|1051|1049.3|1051.3|1049.5|1051|1049.3|0
1652975310000|2022-05-19 15:48:30|1051.8|1050|1051|1049.3|1051.8|1050|1050.8|1049|49
1652975330000|2022-05-19 15:48:50|1050.5|1048.8|1049.8|1048.3|1050.5|1048.8|1049.8|1048.3|16
1652975340000|2022-05-19 15:49:00|1050|1048|1050|1048.3|1050.3|1048.5|1049.8|1048|20
1652975350000|2022-05-19 15:49:10|1049.8|1048|1050.3|1048.5|1050.3|1048.5|1049.8|1048|0
1652975360000|2022-05-19 15:49:20|1050.5|1049|1050.3|1048.3|1050.5|1049|1050.3|1048.3|0
1652975370000|2022-05-19 15:49:30|1050|1048.5|1050|1048.3|1050|1048.8|1050|1048.3|0
1652975380000|2022-05-19 15:49:40|1049.8||1050||1050||1049.8||0
1652975390000|2022-05-19 15:49:50|1049.8|1047.3|1048.8|1047.3|1049.8|1047.3|1048.8|1047.3|0
1652975400000|2022-05-19 15:50:00|1049.5|1047.8|1049.5|1047.5|1049.8|1048|1049.5|1047.5|4
1652975410000|2022-05-19 15:50:10|1049.3|1047.8|1049.8|1047.8|1049.8|1047.8|1049.3|1047.8|1
1652975420000|2022-05-19 15:50:20|1049.5|1047.5|1049.5|1047.5|1049.8|1047.5|1049.3|1047.5|0
1652975430000|2022-05-19 15:50:30|1049.3|1047.3|1048.8|1047|1049.5|1047.5|1048.8|1047|0
1652975440000|2022-05-19 15:50:40|1049.3|1047.3|1049.3|1047.3|1049.3|1047.3|1048.8|1047.3|0
1652975450000|2022-05-19 15:50:50|1049|1047|1048.8|1047|1049|1047|1048.8|1046.8|0
1652975460000|2022-05-19 15:51:00|1049|1047.3|1050|1048|1050|1048|1049|1047.3|0
1652975470000|2022-05-19 15:51:10|1049.8|1047.8|1049.5|1047.8|1050|1047.8|1049.5|1047.8|0
1652975480000|2022-05-19 15:51:20|1049|1047.5|1049.3|1047.5|1049.3|1047.5|1048.8|1046.8|0
1652975490000|2022-05-19 15:51:30|1049.5|1047.3|1049.3|1047.3|1049.5|1047.3|1048.5|1046.8|3
1652975500000|2022-05-19 15:51:40|1049||1049||1049.3||1049||0
1652975510000|2022-05-19 15:51:50|1049.3|1047|1048.8|1047|1049.3|1047|1048.8|1046.8|1
1652975520000|2022-05-19 15:52:00|1049|1047.3|1049.5|1047.8|1049.5|1047.8|1049|1047|3
1652975530000|2022-05-19 15:52:10|1049.8|1048|1050.3|1048.8|1050.3|1048.8|1049.5|1048|3
1652975540000|2022-05-19 15:52:20|1050|1048.5|1050.3|1048.8|1050.3|1048.8|1050|1048.5|5
1652975550000|2022-05-19 15:52:30|1050.5|1048.5|1050.8|1049.3|1050.8|1049.3|1050.3|1048.5|2
1652975560000|2022-05-19 15:52:40|1050.5||1050.8||1051.3||1050.5||1
1652975570000|2022-05-19 15:52:50|1051|1048.5|1050.8|1048.8|1051|1048.8|1050.3|1048.5|4
1652975580000|2022-05-19 15:53:00|1051|1049|1050.8|1049|1051|1049.3|1050.8|1049|0
1652975590000|2022-05-19 15:53:10|1050.5|1048.8|1050.3|1048.5|1050.5|1048.8|1050.3|1048.5|0
1652975600000|2022-05-19 15:53:20|1050|1048.3|1050|1048.3|1050|1048.5|1050|1048.3|5
1652975610000|2022-05-19 15:53:30|1049.8|1048|1047.8|1046.3|1049.8|1048|1047.8|1046.3|32
1652975620000|2022-05-19 15:53:40|1048.8|1046.8|1048|1046.5|1048.8|1047|1048|1046.5|21
1652975630000|2022-05-19 15:53:50|1048.5||1047.8||1048.5||1047.8||6
1652975640000|2022-05-19 15:54:00|1048.3|1046.8|1047.8|1046.3|1048.3|1046.8|1047.5|1046|8
1652975650000|2022-05-19 15:54:10|1048.3|1046|1047.8|1045.8|1048.3|1046.5|1047.5|1045.5|14
1652975660000|2022-05-19 15:54:20|1047.5|1046|1047.5|1045.5|1047.8|1046|1047.3|1045.5|3
1652975670000|2022-05-19 15:54:30|1047.8|1045.8|1047.8|1045.8|1047.8|1046|1047.5|1045.8|0
1652975680000|2022-05-19 15:54:40|1047.5|1046|1047.5|1045.8|1047.5|1046|1047.5|1045.8|0
1652975690000|2022-05-19 15:54:50|1046.8|1045|1046|1044.3|1046.8|1045.3|1046|1044.3|1
1652975700000|2022-05-19 15:55:00|1046.3|1044.5|1046|1044.3|1046.5|1044.8|1045.8|1044.3|2
1652975710000|2022-05-19 15:55:10|1045.8|1043.8|1045.3|1043.5|1046|1043.8|1045.3|1043.5|0
1652975720000|2022-05-19 15:55:20|1045.8|1044|1045.8|1044|1045.8|1044.3|1045.5|1043.8|1
1652975730000|2022-05-19 15:55:30|1046|1044.3|1046|1044.3|1046|1044.5|1046|1044|0
1652975740000|2022-05-19 15:55:40|1045.8|1044|1046|1044.3|1046|1044.3|1045.8|1044|0
1652975750000|2022-05-19 15:55:50|1045.8|1044|1046.3|1044.5|1046.3|1044.5|1045.5|1044|2
1652975760000|2022-05-19 15:56:00|1046|1044.3|1045.8|1044|1046|1044.3|1045.8|1044|0
1652975770000|2022-05-19 15:56:10|1046|1044.3|1046|1044.3|1046.3|1044.8|1046|1044.3|0
1652975780000|2022-05-19 15:56:20|1045.5|1044.5|1045.5|1043.8|1045.5|1044.5|1045.5|1043.8|1
1652975790000|2022-05-19 15:56:30|1045.8|1044|1045.8|1044|1045.8|1044|1045.5|1044|1
1652975800000|2022-05-19 15:56:40|1045.5|1043.8|1045.5|1043.8|1045.5|1044|1045.5|1043.8|0
1652975810000|2022-05-19 15:56:50|1045.8|1044|1046|1044.3|1046|1044.3|1045.8|1044|0
1652975820000|2022-05-19 15:57:00|1045.8|1044|1044.5|1042.8|1045.8|1044|1044.3|1042.8|9
1652975830000|2022-05-19 15:57:10|1044.8|1043|1044.3|1042.8|1044.8|1043|1044.3|1042.8|0
1652975840000|2022-05-19 15:57:20|1044.8|1043|1046|1044.3|1046.3|1044.5|1044.8|1043|5
1652975850000|2022-05-19 15:57:30|1046.3|1044.5|1047.5|1045.8|1047.5|1045.8|1046.3|1044.5|19
1652975860000|2022-05-19 15:57:40|1047.8|1046|1047.3|1045.5|1048|1046.3|1047|1045.3|5
1652975870000|2022-05-19 15:57:50|1047.5|1045.8|1047.3|1045.5|1047.5|1045.8|1047|1045.5|2
1652975880000|2022-05-19 15:58:00|1047.5|1045.8|1047.5|1045.8|1047.8|1045.8|1047|1045.8|3
1652975890000|2022-05-19 15:58:10||1046||1045.8||1046||1045.8|0
1652975900000|2022-05-19 15:58:20|1048|1046.5|1048.5|1046.8|1048.8|1047|1048|1046.5|0
1652975910000|2022-05-19 15:58:30||1047||1047||1047||1046.8|0
1652975920000|2022-05-19 15:58:40|1049|1047.3|1048.5|1046.8|1049|1047.3|1048.5|1046.8|2
1652975930000|2022-05-19 15:58:50|1048.3|1047|1048.3|1046.8|1048.3|1047|1048.3|1046.8|1
1652975940000|2022-05-19 15:59:00|1047.8|1046|1047|1045.3|1047.8|1046|1046.8|1045.3|34
1652975950000|2022-05-19 15:59:10|1046.8||1046.8||1047||1046.8||0
1652975960000|2022-05-19 15:59:20|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|1045.8|1044.5|41
1652975970000|2022-05-19 15:59:30|1046|1044.8|1046|1044.5|1046.5|1044.8|1046|1044.5|1
1652975980000|2022-05-19 15:59:40|1045.8|1044|1046.3|1044.5|1046.3|1044.5|1045.8|1044|6
1652975990000|2022-05-19 15:59:50|1045.8||1046.3||1046.3||1045.8||4
1652976000000|2022-05-19 16:00:00|1046.5|1044.8|1047.3|1045.5|1047.3|1045.8|1046.5|1044.8|2
1652976010000|2022-05-19 16:00:10|1047||1047||1047.3||1047||2
1652976020000|2022-05-19 16:00:20|1046.8|1045|1046|1044.3|1047.3|1045.5|1045.8|1044|23
1652976030000|2022-05-19 16:00:30|1045.8|1044|1045.8|1044.3|1045.8|1044.3|1045.5|1043.8|1
1652976040000|2022-05-19 16:00:40|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|1046.3|1044.5|6
1652976050000|2022-05-19 16:00:50|1046.3|1045|1046.3|1044.8|1046.8|1045|1046.3|1044.8|1
1652976060000|2022-05-19 16:01:00|1045.8|1044|1046|1044.5|1046.3|1044.5|1045.5|1044|12
1652976070000|2022-05-19 16:01:10|1046.5|1044.8|1046.5|1045|1046.5|1045|1046.3|1044.8|0
1652976080000|2022-05-19 16:01:20|1046|1044.3|1045.8|1044|1046|1044.3|1045.5|1043.8|5
1652976090000|2022-05-19 16:01:30|1045.5|1043.3|1045|1043.3|1045.8|1043.3|1045|1043.3|2
1652976100000|2022-05-19 16:01:40|1044.8|1043|1045|1043|1045|1043.3|1044.8|1043|7
1652976110000|2022-05-19 16:01:50|1044.8|1043.3|1045.5|1043.8|1045.5|1043.8|1044.8|1043.3|3
1652976120000|2022-05-19 16:02:00|1045.8|1044|1044.8|1043|1045.8|1044.3|1044.8|1043|3
1652976130000|2022-05-19 16:02:10|1045|1043.3|1045|1043.5|1045.3|1043.8|1045|1043.3|0
1652976140000|2022-05-19 16:02:20|1044.8|1043.3|1045|1043.3|1045|1043.5|1044.8|1043.3|0
1652976150000|2022-05-19 16:02:30|1044.8|1043|1045.3|1043.5|1045.3|1043.5|1044.8|1043|5
1652976160000|2022-05-19 16:02:40|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|1045.3|1043.5|0
1652976170000|2022-05-19 16:02:50|1045.3|1043.5|1045.3|1043.3|1045.3|1043.5|1044.8|1043|10
1652976180000|2022-05-19 16:03:00|1045|1043|1044.8|1043|1045.5|1043.8|1044.8|1043|1
1652976190000|2022-05-19 16:03:10|1044.5|1042.8|1044.8|1043|1044.8|1043|1044.5|1042.8|1
1652976200000|2022-05-19 16:03:20|1044.5|1043.3|1045|1043.5|1045.3|1043.5|1044.5|1043.3|0
1652976210000|2022-05-19 16:03:30|1045.3|1043.3|1045.3|1043.3|1045.3|1043.3|1045|1043.3|0
1652976220000|2022-05-19 16:03:40|1045|1043.5|1045.3|1043.5|1045.3|1043.5|1045|1043.3|0
1652976230000|2022-05-19 16:03:50|1045|1043.3|1044.8|1043|1045|1043.3|1044.8|1043|1
1652976240000|2022-05-19 16:04:00|1044.5|1042.8|1045|1043.3|1045|1043.3|1044.5|1042.8|0
1652976250000|2022-05-19 16:04:10|1044.8|1043.5|1045.3|1043.5|1045.3|1043.5|1044.8|1043.5|0
1652976260000|2022-05-19 16:04:20|1045.5|1043.8|1045|1043.3|1045.5|1043.8|1044.8|1043.3|0
1652976270000|2022-05-19 16:04:30|1044.8|1043|1045|1043.5|1045|1043.5|1044.8|1043|4
1652976280000|2022-05-19 16:04:40|1045.3|1043.8|1045.5|1043.5|1045.5|1043.8|1045.3|1043.5|0
1652976290000|2022-05-19 16:04:50|1045.3||1045.3||1045.3||1045.3||0
1652976300000|2022-05-19 16:05:00|1045.8|1044|1045.8|1043.8|1045.8|1044|1045.5|1043.8|0
1652976310000|2022-05-19 16:05:10|1045.5|1043.5|1045.5|1043.8|1045.5|1044|1045.3|1043.5|1
1652976320000|2022-05-19 16:05:20|1045.8|1044|1046|1044.3|1046.3|1044.8|1045.8|1044|3
1652976330000|2022-05-19 16:05:30|1045.8|1044|1045.8|1044|1046|1044.3|1045.8|1044|0
1652976340000|2022-05-19 16:05:40|1046|1044.3|1045.8|1044|1046|1044.3|1045.8|1044|0
1652976350000|2022-05-19 16:05:50|1046|1044.3|1045.3|1043.8|1046|1044.3|1045.3|1043.8|0
1652976360000|2022-05-19 16:06:00|1045.5|1043.5|1045|1043.3|1045.5|1043.5|1045|1043.3|0
1652976370000|2022-05-19 16:06:10|1045.5|1043.5|1045.3|1043.5|1045.5|1043.8|1045.3|1043.5|2
1652976380000|2022-05-19 16:06:20|1045.5||1045.3||1045.5||1045||1
1652976390000|2022-05-19 16:06:30|1045.5|1043.8|1045.3|1043.5|1045.8|1044|1045.3|1043.5|0
1652976400000|2022-05-19 16:06:40|1045|1042.8|1045.3|1043.3|1045.3|1043.5|1044.3|1042.8|50
1652976410000|2022-05-19 16:06:50|1045.5|1043.5|1045.5|1043.8|1045.5|1043.8|1045.3|1043.5|0
1652976420000|2022-05-19 16:07:00|1045.8|1044|1046.3|1044.5|1046.3|1044.5|1045.5|1043.8|0
1652976430000|2022-05-19 16:07:10|1046|1044.8|1046.3|1044.5|1046.5|1044.8|1046|1044.3|15
1652976440000|2022-05-19 16:07:20|1046.5|1044.8|1046.8|1045.3|1047|1045.3|1046.5|1044.8|0
1652976450000|2022-05-19 16:07:30|1047|1045.5|1047|1045.3|1047.3|1045.5|1046.8|1045.3|0
1652976460000|2022-05-19 16:07:40|1046.8|1045|1047.3|1045.5|1047.3|1045.5|1046.8|1045|1
1652976470000|2022-05-19 16:07:50|1047|1045.3|1047|1045.3|1047|1045.3|1047|1045|0
1652976480000|2022-05-19 16:08:00|1046.8|1045|1046.8|1045|1046.8|1045.3|1046.5|1045|0
1652976490000|2022-05-19 16:08:10|1047.3|1045.3|1046.8|1045.3|1047.3|1045.5|1046.5|1045|4
1652976500000|2022-05-19 16:08:20|1046.5|1045|1047.3|1045.3|1047.3|1045.3|1046.3|1044.8|5
1652976510000|2022-05-19 16:08:30||1045.5||1045.5||1045.5||1045.5|0
1652976520000|2022-05-19 16:08:40||1045.8||1045.5||1045.8||1045.5|0
1652976530000|2022-05-19 16:08:50|1047|1045.3|1047.3|1045.5|1047.3|1045.8|1047|1045.3|1
1652976540000|2022-05-19 16:09:00|1047|1045.3|1047.8|1046.3|1048|1046.3|1047|1045|19
1652976550000|2022-05-19 16:09:10|1048|1046.5|1048|1046.3|1048.3|1046.5|1047.8|1046|10
1652976560000|2022-05-19 16:09:20|1048.3|1046.5|1048|1046.3|1048.3|1046.5|1048|1046.3|0
1652976570000|2022-05-19 16:09:30|1047.8|1046|1047.5|1046|1047.8|1046.3|1047.5|1046|0
1652976580000|2022-05-19 16:09:40|1047.3|1045.8|1047.8|1045.8|1047.8|1045.8|1047.3|1045.8|0
1652976590000|2022-05-19 16:09:50|1047.5|1045.5|1047.5|1045.8|1047.5|1045.8|1047.3|1045.5|0
1652976600000|2022-05-19 16:10:00|1047.8|1046|1047|1045.3|1047.8|1046|1046.5|1045|5
1652976610000|2022-05-19 16:10:10|1047.5|1045.5|1048|1046.3|1048|1046.3|1047.5|1045.5|0
1652976620000|2022-05-19 16:10:20|1047.8|1046|1048|1046.3|1048|1046.3|1047.8|1046|8
1652976630000|2022-05-19 16:10:30|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|1048|1046.5|0
1652976640000|2022-05-19 16:10:40|1048|1046.3|1047.8|1046|1048|1046.3|1047.5|1046|0
1652976650000|2022-05-19 16:10:50|1048|1045.8|1047.5|1045.8|1048|1046.3|1047.5|1045.8|0
1652976660000|2022-05-19 16:11:00|1047.8|1046|1048.8|1047|1049|1047|1047.8|1046|10
1652976670000|2022-05-19 16:11:10|1049|1047.3|1049|1047.3|1049|1047.3|1048.8|1047.3|0
1652976680000|2022-05-19 16:11:20|1048.8|1047|1048.8|1047|1049|1047.3|1048.8|1047|2
1652976690000|2022-05-19 16:11:30|1048.5|1046.8|1048.8|1047|1048.8|1047|1048.5|1046.8|0
1652976700000|2022-05-19 16:11:40||1047.3||1047||1047.3||1046.8|0
1652976710000|2022-05-19 16:11:50|1048.5|1046.8|1048.3|1046.5|1048.5|1046.8|1047.8|1046.3|4
1652976720000|2022-05-19 16:12:00|1048|1046.3|1047.8|1046|1048.3|1046.3|1047.5|1045.8|1
1652976730000|2022-05-19 16:12:10|1048.3|1046.3|1047.8|1046|1048.3|1046.5|1047.8|1046|0
1652976740000|2022-05-19 16:12:20|1047.5|1045.8|1047|1045.5|1047.5|1045.8|1047|1045.3|2
1652976750000|2022-05-19 16:12:30|1046.8|1045.3|1047|1045.3|1047|1045.3|1046.8|1045|2
1652976760000|2022-05-19 16:12:40|1046.5|1045|1046.3|1044.8|1047|1045.3|1046.3|1044.8|6
1652976770000|2022-05-19 16:12:50|1046|1044.3|1047|1045.3|1047|1045.3|1046|1044.3|1
1652976780000|2022-05-19 16:13:00|1046.8|1045|1046.8|1045|1047|1045.3|1046.8|1045|0
1652976790000|2022-05-19 16:13:10|1047|1045.3|1047|1045.3|1047|1045.3|1046.8|1045.3|3
1652976800000|2022-05-19 16:13:20|1046.8|1045|1046.5|1045|1046.8|1045|1046.5|1045|0
1652976810000|2022-05-19 16:13:30|1046.8|1045.3|1046.8|1045|1047|1045.3|1046.8|1044.8|0
1652976820000|2022-05-19 16:13:40|1047|1045.3|1047|1045.3|1047|1045.3|1047|1045.3|0
1652976830000|2022-05-19 16:13:50|1047.8|1046|1047.8|1046|1047.8|1046|1047.5|1045.8|16
1652976840000|2022-05-19 16:14:00|1047.5|1045.8|1046.3|1044.5|1047.8|1045.8|1046.3|1044.5|1
1652976850000|2022-05-19 16:14:10|1046.8|1044.8|1047|1045.3|1047|1045.3|1046.5|1044.8|0
1652976860000|2022-05-19 16:14:20|1046.3|1044.5|1046.8|1045|1047|1045|1046.3|1044.5|6
1652976870000|2022-05-19 16:14:30|1047|1045.3|1047.8|1045.8|1047.8|1045.8|1046.8|1045.3|7
1652976880000|2022-05-19 16:14:40|1047.5|1046|1047.5|1045.8|1047.5|1046|1047.5|1045.8|0
1652976890000|2022-05-19 16:14:50|1047.8|1046|1047.5|1045.8|1047.8|1046|1047.5|1045.8|2
1652976900000|2022-05-19 16:15:00|1047.8|1046|1048.5|1047|1048.5|1047|1047.8|1046|2
1652976910000|2022-05-19 16:15:10|1048.8|1047.3|1048.5|1046.8|1048.8|1047.3|1048.5|1046.8|0
1652976920000|2022-05-19 16:15:20|1048.8|1047|1048.8|1047.3|1048.8|1047.3|1048.8|1046.8|0
1652976930000|2022-05-19 16:15:30|1048.3|1047|1047.8|1046.3|1048.5|1047|1047.5|1046.3|26
1652976940000|2022-05-19 16:15:40|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1045.8|0
1652976950000|2022-05-19 16:15:50|1048|1045.8|1047.8|1046|1048|1046|1047.8|1045.8|1
1652976960000|2022-05-19 16:16:00|1048|1046.3|1048|1046.3|1048|1046.3|1048|1046.3|1
1652976970000|2022-05-19 16:16:10|1047.8|1046.5|1048.3|1046.5|1048.3|1046.5|1047.8|1046.5|2
1652976980000|2022-05-19 16:16:20|1048.8|1046.8|1048.8|1047|1048.8|1047|1048.8|1046.8|1
1652976990000|2022-05-19 16:16:30|1049|1047.3|1049|1047.3|1049|1047.3|1049|1047.3|0
1652977000000|2022-05-19 16:16:40|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|3
1652977020000|2022-05-19 16:17:00|1049|1047|1049|1047.5|1049|1047.5|1049|1047|1
1652977030000|2022-05-19 16:17:10|1048.5|1046.8|1048.5|1047|1048.5|1047|1048.5|1046.8|3
1652977040000|2022-05-19 16:17:20|1048.3|1046.8|1048|1046.3|1048.3|1046.8|1048|1046.3|0
1652977050000|2022-05-19 16:17:30|1048.5|1046.8|1048.3|1046.5|1048.5|1046.8|1048.3|1046.5|0
1652977060000|2022-05-19 16:17:40|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|0
1652977070000|2022-05-19 16:17:50|1048.3||1048.5||1048.5||1048.3||0
1652977080000|2022-05-19 16:18:00|1048.8|1047|1048.3|1046.5|1048.8|1047|1048.3|1046.5|2
1652977090000|2022-05-19 16:18:10|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|1048.5|1046.5|0
1652977100000|2022-05-19 16:18:20|1048.8|1047|1048.5|1046.8|1048.8|1047|1048.5|1046.8|0
1652977120000|2022-05-19 16:18:40|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|0
1652977130000|2022-05-19 16:18:50|1048.5|1046.8|1048.8|1047.3|1048.8|1047.3|1048.5|1046.8|3
1652977140000|2022-05-19 16:19:00|1049|1047.5|1049|1047.5|1049|1047.5|1049|1047.5|4
1652977150000|2022-05-19 16:19:10|1048.8|1047.3|1049|1047.8|1049|1047.8|1048.8|1047.3|23
1652977160000|2022-05-19 16:19:20||1047.5||1047.3||1047.8||1047.3|3
1652977170000|2022-05-19 16:19:30|1048.8|1047|1049|1047.5|1049|1047.5|1048.8|1047|0
1652977180000|2022-05-19 16:19:40||1047.3||1047.3||1047.5||1047.3|1
1652977190000|2022-05-19 16:19:50|1048.3|1046.8|1049|1047.3|1049|1047.3|1048.3|1046.8|2
1652977200000|2022-05-19 16:20:00|||||||||1
1652977210000|2022-05-19 16:20:10|1048.8|1047|1048.5|1046.8|1048.8|1047|1048.5|1046.8|0
1652977220000|2022-05-19 16:20:20|1048.8|1047|1048.5|1046.8|1048.8|1047|1048.5|1046.8|0
1652977230000|2022-05-19 16:20:30|1048.8|1047|1048.8|1047|1048.8|1047|1048.8|1047|0
1652977240000|2022-05-19 16:20:40|1048.5|1046.8|1048.3|1046.5|1048.8|1046.8|1048.3|1046.5|3
1652977250000|2022-05-19 16:20:50|1048|1046.3|1047.3|1045.8|1048|1046.3|1047.3|1045.8|3
1652977260000|2022-05-19 16:21:00|1047.5|1046|1047.8|1046|1047.8|1046|1047.3|1046|0
1652977270000|2022-05-19 16:21:10|1048|1046.3|1048|1046.3|1048|1046.3|1048|1046.3|0
1652977280000|2022-05-19 16:21:20|1047.8|1046.5|1047.8|1046|1047.8|1046.5|1047.5|1045.8|0
1652977290000|2022-05-19 16:21:30|1047.5||1047.8||1047.8||1047.5||0
1652977300000|2022-05-19 16:21:40|1048|1046.3|1048|1046.3|1048|1046.3|1048|1046|0
1652977310000|2022-05-19 16:21:50|1048.3|1046.5|1048.3|1046.5|1048.3|1046.8|1048|1046.5|1
1652977320000|2022-05-19 16:22:00|1048|1046.3|1047.8|1046|1048|1046.3|1047.8|1046|1
1652977330000|2022-05-19 16:22:10|1047.5|1045.8|1047.5|1045.8|1047.8|1045.8|1047.5|1045.8|0
1652977340000|2022-05-19 16:22:20|1047.3|1045.3|1046.8|1044.8|1047.3|1045.3|1046.5|1044.8|2
1652977350000|2022-05-19 16:22:30|1046.5|1045|1046.8|1045|1046.8|1045|1046.5|1045|0
1652977360000|2022-05-19 16:22:40|1047|1045.3|1047.3|1045.5|1047.3|1045.5|1047|1045|0
1652977370000|2022-05-19 16:22:50|1047.5|1045.8|1047.3|1045.8|1047.5|1046|1047|1045.8|0
1652977380000|2022-05-19 16:23:00|1047|1045.5|1047.3|1045.5|1047.3|1045.5|1046.8|1045|5
1652977390000|2022-05-19 16:23:10|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1047.3|1045.5|0
1652977400000|2022-05-19 16:23:20||1045.5||1045.5||1045.8||1045.5|0
1652977410000|2022-05-19 16:23:30|1047.3|1045.3|1046.5|1044.8|1047.3|1045.3|1046.5|1044.8|1
1652977420000|2022-05-19 16:23:40|1046.3|1044.5|1046.5|1044.8|1046.5|1044.8|1046.3|1044.5|0
1652977430000|2022-05-19 16:23:50|1046.8|1045|1047|1045|1047|1045.3|1046.8|1045|0
1652977440000|2022-05-19 16:24:00|1046.8||1046.8||1046.8||1046.5||0
1652977450000|2022-05-19 16:24:10|1047|1045.3|1046.8|1045.5|1047.5|1045.8|1046.8|1045.3|4
1652977460000|2022-05-19 16:24:20||1045.3||1045.3||1045.3||1045.3|1
1652977470000|2022-05-19 16:24:30||1045||1045||1045.3||1045|0
1652977480000|2022-05-19 16:24:40|1046.5|1044.5|1046.5|1044.8|1046.5|1045|1046.3|1044.5|2
1652977490000|2022-05-19 16:24:50|1046.8|1045|1047.3|1045.5|1047.3|1045.5|1046.8|1044.8|3
1652977500000|2022-05-19 16:25:00|1047.8|1045.8|1047.8|1046|1047.8|1046|1047.8|1045.5|1
1652977510000|2022-05-19 16:25:10|1047.5||1047.8||1047.8||1047.5||0
1652977520000|2022-05-19 16:25:20|1048|1046.3|1048.3|1046.5|1048.3|1046.5|1048|1046.3|1
1652977530000|2022-05-19 16:25:30|1048|1046.3|1047.8|1046|1048|1046.3|1047.8|1046|1
1652977540000|2022-05-19 16:25:40|1048|1046.3|1048|1046|1048|1046.3|1047.8|1046|0
1652977550000|2022-05-19 16:25:50|1047.8|1046.3|1048|1046.3|1048|1046.3|1047.8|1046|0
1652977560000|2022-05-19 16:26:00|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1046|1
1652977570000|2022-05-19 16:26:10|1047.5||1047.8||1047.8||1047.5||0
1652977580000|2022-05-19 16:26:20|1047.5|1045.8|1047.3|1045.8|1047.5|1045.8|1047.3|1045.5|2
1652977590000|2022-05-19 16:26:30|1047.5|1045.5|1046.3|1044.8|1047.5|1045.5|1046.3|1044.8|0
1652977600000|2022-05-19 16:26:40|1047|1045.3|1047|1045|1047|1045.3|1046.8|1045|4
1652977610000|2022-05-19 16:26:50|1046.8|1044.8|1046.5|1044.8|1046.8|1044.8|1046.5|1044.8|0
1652977620000|2022-05-19 16:27:00|1046.3|1044.5|1046.5|1044.8|1046.5|1044.8|1046.3|1044.5|0
1652977630000|2022-05-19 16:27:10||1044.5||1044.8||1044.8||1044.5|0
1652977640000|2022-05-19 16:27:20|1046.8|1045|1046.8|1045|1047.3|1045.3|1046.8|1045|4
1652977650000|2022-05-19 16:27:30|1047|1044.8|1046.8|1045|1047|1045.5|1046.8|1044.8|4
1652977660000|2022-05-19 16:27:40|1047|1045.3|1047|1045.3|1047|1045.3|1046.5|1044.8|0
1652977670000|2022-05-19 16:27:50|1047.3|1045|1047|1045.3|1047.3|1045.5|1047|1045|0
1652977680000|2022-05-19 16:28:00||1045.5||1045.3||1045.5||1045.3|0
1652977690000|2022-05-19 16:28:10||1045.5||1045.5||1045.5||1045.3|0
1652977700000|2022-05-19 16:28:20|1047.3|1045.8|1047.3|1045.5|1047.3|1045.8|1047|1045.3|3
1652977710000|2022-05-19 16:28:30|1047.5|1045.8|1047.3|1045.8|1047.5|1045.8|1047.3|1045.8|0
1652977720000|2022-05-19 16:28:40|1047|1045.5|1047.3|1045.3|1047.3|1045.5|1047|1045.3|0
1652977730000|2022-05-19 16:28:50|1046.8|1045.5|1046.8|1045|1046.8|1045.5|1046.8|1045|2
1652977740000|2022-05-19 16:29:00|1047|1045.3|1047.3|1045.5|1047.3|1045.5|1047|1045.3|0
1652977750000|2022-05-19 16:29:10|1047|1045|1047|1045.3|1047|1045.3|1047|1045|0
1652977760000|2022-05-19 16:29:20|1047.3|1045.5|1047.8|1046|1047.8|1046|1047.3|1045.5|0
1652977770000|2022-05-19 16:29:30|1048|1045.8|1048|1046.3|1048|1046.5|1048|1045.8|0
1652977780000|2022-05-19 16:29:40|1047.8|1046.5|1047.5|1046|1047.8|1046.5|1047.5|1046|0
1652977790000|2022-05-19 16:29:50|1047.8|1046.3|1047.8|1046|1048|1046.3|1047.8|1046|0
1652977800000|2022-05-19 16:30:00|1048|1046.3|1048.5|1047|1048.5|1047.3|1048|1046|6
1652977810000|2022-05-19 16:30:10|1048.8|1047.3|1048|1046.5|1049|1047.5|1048|1046.5|5
1652977820000|2022-05-19 16:30:20|1048.5|1046.8|1048.5|1046.8|1048.8|1047|1048.5|1046.8|5
1652977830000|2022-05-19 16:30:30|1048.8|1047|1048.5|1046.8|1048.8|1047|1048.5|1046.5|0
1652977840000|2022-05-19 16:30:40||1046.5||1046.8||1046.8||1046.5|2
1652977850000|2022-05-19 16:30:50|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|1048.3|1046.5|0
1652977860000|2022-05-19 16:31:00|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|1048.5|1046.5|0
1652977870000|2022-05-19 16:31:10|1048.3|1046.5|1048.3|1046.8|1048.3|1046.8|1048.3|1046.5|0
1652977880000|2022-05-19 16:31:20|1048.5|1047|1048.3|1046.8|1048.8|1047|1048.3|1046.5|1
1652977890000|2022-05-19 16:31:30||1046.5||1046.5||1046.5||1046.5|0
1652977900000|2022-05-19 16:31:40|1048||1048||1048||1048||0
1652977910000|2022-05-19 16:31:50|1048.3|1046.8|1047.8|1046|1048.3|1046.8|1047.8|1046|0
1652977920000|2022-05-19 16:32:00|1047.5|1046.3|1047.8|1046|1047.8|1046.3|1047.5|1046|2
1652977930000|2022-05-19 16:32:10|1047.3|1045.8|1047.5|1045.8|1047.5|1045.8|1047.3|1045.8|2
1652977940000|2022-05-19 16:32:20|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1046|2
1652977950000|2022-05-19 16:32:30||1046.3||1046||1046.3||1045.8|0
1652977960000|2022-05-19 16:32:40|1047.5|1045.8|1047.3|1045.5|1047.5|1045.8|1047.3|1045.5|0
1652977970000|2022-05-19 16:32:50|1047.5|1045.8|1047.5|1045.8|1047.8|1046|1047.5|1045.8|0
1652977980000|2022-05-19 16:33:00||1046||1046||1046||1046|0
1652977990000|2022-05-19 16:33:10|1047.3|1045.5|1047|1045.3|1047.3|1045.5|1047|1045.3|1
1652978000000|2022-05-19 16:33:20|1047.5|1045.5|1047.5|1045.5|1047.5|1045.8|1047.5|1045.3|1
1652978010000|2022-05-19 16:33:30|1047.3|1045.3|1047|1045.3|1047.3|1045.3|1047|1045.3|0
1652978020000|2022-05-19 16:33:40|1047.3|1045.5|1047|1045.5|1047.3|1045.5|1047|1045.3|0
1652978030000|2022-05-19 16:33:50|1046.8|1045.8|1047.3|1045.5|1047.3|1045.8|1046.8|1045.5|4
1652978040000|2022-05-19 16:34:00|1047|1045.3|1046.3|1044.5|1047.3|1045.5|1046.3|1044.5|18
1652978050000|2022-05-19 16:34:10|1046.5|1044.3|1046.5|1044.8|1046.5|1044.8|1046.5|1044.3|0
1652978060000|2022-05-19 16:34:20|1046.3|1044.5|1046.5|1044.8|1046.5|1044.8|1046.3|1044.5|1
1652978070000|2022-05-19 16:34:30|1046.8|1045|1046.5|1045|1046.8|1045|1046.5|1044.8|0
1652978080000|2022-05-19 16:34:40|1046.3|1044.8|1046.3|1044.5|1046.3|1044.8|1046.3|1044.5|0
1652978090000|2022-05-19 16:34:50|1046|1044.8|1046.3|1044.5|1046.3|1044.8|1046|1044.5|1
1652978100000|2022-05-19 16:35:00|1046|1044.3|1045.8|1044|1046|1044.3|1045.5|1043.8|1
1652978110000|2022-05-19 16:35:10|1045.5|1043.8|1045.5|1043.8|1046.3|1044.5|1045.5|1043.8|1
1652978120000|2022-05-19 16:35:20|1045.3|1043|1044.5|1042.8|1045.3|1043|1044.5|1042.8|7
1652978130000|2022-05-19 16:35:30|1044.8|1043|1044.5|1042.8|1044.8|1043|1044.3|1042.8|8
1652978140000|2022-05-19 16:35:40||1043||1042.8||1043||1042.8|1
1652978150000|2022-05-19 16:35:50|1045|1043.3|1045.3|1043.5|1045.5|1043.5|1045|1043.3|3
1652978160000|2022-05-19 16:36:00|1045.5|1043.3|1046|1044.3|1046.3|1044.5|1045.5|1043.3|0
1652978170000|2022-05-19 16:36:10|1045.8|1044|1046|1044.5|1046.3|1044.5|1045.8|1044|1
1652978180000|2022-05-19 16:36:20|1046.3|1044.3|1046|1044.5|1046.3|1044.8|1046|1044|2
1652978190000|2022-05-19 16:36:30|1046.3|1044.3|1046|1044.3|1046.3|1044.3|1045.8|1044|0
1652978200000|2022-05-19 16:36:40|1046.5|1044.5|1046.3|1044.8|1046.5|1045|1046.3|1044.5|0
1652978210000|2022-05-19 16:36:50|1046.5|1045|1047|1045.5|1047|1045.5|1046.5|1045|3
1652978220000|2022-05-19 16:37:00|1047.3|1045.3|1047.3|1045.8|1047.5|1045.8|1047.3|1045.3|1
1652978230000|2022-05-19 16:37:10|1047.5|1045.5|1047.5|1045.8|1047.5|1045.8|1047.5|1045.5|0
1652978240000|2022-05-19 16:37:20||1046||1045.8||1046||1045.8|0
1652978250000|2022-05-19 16:37:30|1047.3|1045.5|1047.3|1045.5|1047.3|1045.8|1047.3|1045.5|7
1652978260000|2022-05-19 16:37:40||1045.8||1045.8||1045.8||1045.5|0
1652978270000|2022-05-19 16:37:50|1047.5|1046|1047.5|1046|1047.5|1046|1047.3|1045.5|1
1652978280000|2022-05-19 16:38:00|1047.3|1045.8|1047.3|1045.5|1047.5|1046|1047.3|1045.5|5
1652978290000|2022-05-19 16:38:10|1047|1045.3|1046.5|1045|1047|1045.3|1046.5|1045|99
1652978300000|2022-05-19 16:38:20|1046.3|1045.3|1046.8|1045.3|1046.8|1045.3|1046.3|1045.3|8
1652978310000|2022-05-19 16:38:30|1046.5|1045|1046.5|1045|1046.8|1045|1046.5|1045|2
1652978320000|2022-05-19 16:38:40|1046.8|1045.3|1046.5|1045.3|1046.8|1045.3|1046.5|1045.3|0
1652978330000|2022-05-19 16:38:50|1046.8||1046.5||1046.8||1046.5||0
1652978340000|2022-05-19 16:39:00|1046.8|1044.5|1045.8|1044|1046.8|1044.5|1045.5|1044|8
1652978350000|2022-05-19 16:39:10|1046|1044.3|1045.8|1044.3|1046|1044.3|1045.8|1044|0
1652978360000|2022-05-19 16:39:20||1044||1044||1044.3||1044|0
1652978370000|2022-05-19 16:39:30|1046|1044.3|1046|1044.3|1046.3|1044.5|1046|1044.3|0
1652978380000|2022-05-19 16:39:40|1045.8||1046||1046||1045.8||0
1652978390000|2022-05-19 16:39:50|1045.8|1044.5|1046|1044.3|1046|1044.5|1045.8|1044.3|1
1652978400000|2022-05-19 16:40:00|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|1046|1044.3|4
1652978410000|2022-05-19 16:40:10|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|1046.5|1044.5|1
1652978420000|2022-05-19 16:40:20|1046.3|1044.5|1046.5|1044.8|1046.5|1044.8|1046.3|1044.5|5
1652978430000|2022-05-19 16:40:30|1046.8|1045.3|1046.3|1044.8|1046.8|1045.3|1046.3|1044.8|6
1652978440000|2022-05-19 16:40:40|1046|1044.5|1045.5|1043.8|1046|1044.5|1045.5|1043.8|3
1652978450000|2022-05-19 16:40:50|1045.3|1043.3|1044.8|1043|1045.3|1043.3|1044.8|1043|5
1652978460000|2022-05-19 16:41:00|1045|1043.3|1044.5|1042.8|1045.3|1043.8|1044.5|1042.8|0
1652978470000|2022-05-19 16:41:10|1044.8|1043|1044.3|1042.5|1044.8|1043|1043.8|1042.3|9
1652978480000|2022-05-19 16:41:20|1044.5|1042.8|1044.3|1042.5|1044.5|1042.8|1044.3|1042.3|1
1652978490000|2022-05-19 16:41:30|1044.5|1042.8|1044.8|1043|1045|1043.3|1044.5|1042.5|0
1652978500000|2022-05-19 16:41:40|1044.5|1043.3|1044.3|1042.5|1045|1043.3|1044|1042.3|4
1652978510000|2022-05-19 16:41:50|1044.5|1042.8|1044|1042.3|1044.5|1042.8|1044|1042.3|1
1652978520000|2022-05-19 16:42:00|1044.5|1042.8|1044.3|1042.5|1044.8|1043|1044.3|1042.5|2
1652978530000|2022-05-19 16:42:10|1044|1042.3|1044.3|1042.5|1044.5|1042.8|1044|1042.3|12
1652978540000|2022-05-19 16:42:20|1044.5|1042.8|1044.8|1043|1044.8|1043|1044.5|1042.8|0
1652978550000|2022-05-19 16:42:30|1045|1043.3|1045.3|1043.5|1045.3|1043.5|1044.8|1043|4
1652978560000|2022-05-19 16:42:40|1045|1043|1045|1043.3|1045.3|1043.5|1044.8|1043|1
1652978570000|2022-05-19 16:42:50|1044.8||1044.8||1045||1044.8||0
1652978580000|2022-05-19 16:43:00|1044.3|1042.8|1045|1043.3|1045|1043.3|1044.3|1042.8|3
1652978590000|2022-05-19 16:43:10|1044.8|1043|1044.8|1043|1045|1043.3|1044.3|1042.8|0
1652978600000|2022-05-19 16:43:20|1044.5||1044.5||1044.5||1044.5||0
1652978610000|2022-05-19 16:43:30|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044.5|1043|0
1652978620000|2022-05-19 16:43:40|1044.5|1043|1044.5|1042.8|1044.8|1043|1044.3|1042.8|0
1652978630000|2022-05-19 16:43:50|1044.3||1044.3||1044.5||1044.3||3
1652978640000|2022-05-19 16:44:00|1043.8|1042.3|1043.8|1042|1044|1042.3|1043.3|1041.8|4
1652978650000|2022-05-19 16:44:10|1043.5|1041.8|1043.5|1041.8|1043.8|1042|1043.5|1041.8|0
1652978660000|2022-05-19 16:44:20|1043.3|1041.3|1043.8|1042|1043.8|1042|1043.3|1041.3|2
1652978670000|2022-05-19 16:44:30||1042.3||1042.3||1042.3||1042|0
1652978680000|2022-05-19 16:44:40|1044.3|1042.5|1044.3|1042.3|1044.3|1042.8|1044|1042.3|5
1652978690000|2022-05-19 16:44:50|1044|1042|1043.8|1041.8|1044|1042|1043.8|1041.8|0
1652978700000|2022-05-19 16:45:00|1043.5|1041.5|1043.3|1041.5|1043.5|1041.8|1043|1041|4
1652978710000|2022-05-19 16:45:10|1043.8|1041.8|1044|1042.3|1044|1042.5|1043.8|1041.8|4
1652978730000|2022-05-19 16:45:30|1044.3|1042.5|1044.3|1042.5|1044.3|1042.8|1044|1042.3|0
1652978740000|2022-05-19 16:45:40|1044|1042.3|1044|1042.5|1044|1042.5|1044|1042.3|0
1652978750000|2022-05-19 16:45:50|1044.5|1042.8|1044.5|1042.8|1044.8|1043.3|1044.3|1042.5|13
1652978760000|2022-05-19 16:46:00|1044.3|1042.5|1044|1042.3|1044.3|1042.5|1044|1042.3|0
1652978770000|2022-05-19 16:46:10|1044.3|1042.5|1044.3|1042.5|1044.3|1042.5|1044.3|1042.5|5
1652978780000|2022-05-19 16:46:20|1044.8|1042.8|1044.3|1042.3|1044.8|1043.3|1044|1042.3|15
1652978790000|2022-05-19 16:46:30|1044|1042.5|1044|1042|1044.3|1042.5|1044|1042|0
1652978800000|2022-05-19 16:46:40|1043.8|1042.3|1043.5|1041.5|1044|1042.3|1043.5|1041.5|0
1652978810000|2022-05-19 16:46:50|1043.8|1041.8|1043.5|1041.8|1044|1042|1043.5|1041.8|0
1652978820000|2022-05-19 16:47:00|1043.3|1041.5|1042.8|1041|1043.3|1041.5|1042.5|1040.5|2
1652978830000|2022-05-19 16:47:10||1041.3||1041||1041.3||1041|0
1652978850000|2022-05-19 16:47:30|1042.5|1040.8|1042.8|1041|1042.8|1041|1042.5|1040.8|0
1652978860000|2022-05-19 16:47:40|1043|1041.3|1043.8|1042|1043.8|1042.3|1043|1041.3|3
1652978870000|2022-05-19 16:47:50|1044|1042.3|1044.3|1042.5|1044.3|1042.5|1044|1042|0
1652978880000|2022-05-19 16:48:00|1044|1042.3|1044|1042.5|1044|1042.5|1044|1042.3|0
1652978890000|2022-05-19 16:48:10|1043.8|1042|1043.8|1042|1043.8|1042.3|1043.8|1042|0
1652978900000|2022-05-19 16:48:20|1043.5|1041.8|1043.3|1041.8|1043.8|1042|1043.3|1041.5|1
1652978910000|2022-05-19 16:48:30|1043|1041.5|1043.3|1041.5|1043.3|1041.5|1043|1041.5|1
1652978920000|2022-05-19 16:48:40||1041.8||1041.8||1041.8||1041.5|0
1652978930000|2022-05-19 16:48:50|1043.8|1041.5|1043.8|1042|1043.8|1042|1043.8|1041.5|1
1652978940000|2022-05-19 16:49:00|1044|1042.3|1044|1042.3|1044|1042.5|1044|1042.3|1
1652978950000|2022-05-19 16:49:10|1044.3|1042.5|1044.5|1042.8|1044.8|1043|1044.3|1042.5|0
1652978960000|2022-05-19 16:49:20|1044.8|1043|1045|1043.5|1045|1043.5|1044.8|1043|1
1652978970000|2022-05-19 16:49:30|1045.3|1043.3|1045.3|1043.3|1045.5|1044|1045.3|1043.3|0
1652978980000|2022-05-19 16:49:40|1045.5|1043.5|1045.8|1044|1046.3|1044.5|1045.5|1043.5|0
1652978990000|2022-05-19 16:49:50|1045.5|1043.8|1045.3|1043.3|1045.5|1043.8|1045.3|1043.3|0
1652979000000|2022-05-19 16:50:00|1045|1043.5|1045.8|1044|1045.8|1044.3|1045|1043.5|2
1652979010000|2022-05-19 16:50:10|1045.5|1044.3|1045.8|1044|1045.8|1044.3|1045.5|1043.8|0
1652979020000|2022-05-19 16:50:20|1046|1044.3|1046|1044.3|1046|1044.3|1046|1044.3|0
1652979030000|2022-05-19 16:50:30||1044.5||1044.5||1044.5||1044.3|0
1652979040000|2022-05-19 16:50:40||1044.3||1044.3||1044.3||1044.3|3
1652979050000|2022-05-19 16:50:50|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|0
1652979060000|2022-05-19 16:51:00|1045.3|1044|1045.3|1043.5|1045.3|1044|1045.3|1043.3|2
1652979080000|2022-05-19 16:51:20|1045.8|1044|1046.3|1044.8|1046.5|1045|1045.8|1044|12
1652979090000|2022-05-19 16:51:30|1046|1045|1046.8|1045|1046.8|1045|1046|1045|3
1652979100000|2022-05-19 16:51:40|1047|1045.3|1046.8|1045|1047|1045.3|1046.8|1045|2
1652979110000|2022-05-19 16:51:50|1047.3|1045.5|1047.5|1045.8|1047.5|1045.8|1047.3|1045.5|2
1652979120000|2022-05-19 16:52:00|1047|1045.5|1046.8|1045.3|1047|1045.5|1046.8|1045.3|2
1652979130000|2022-05-19 16:52:10|1046.5|1045|1047.3|1045.5|1047.5|1045.8|1046.5|1045|4
1652979140000|2022-05-19 16:52:20|1047.5|1045.8|1047.3|1045.5|1047.5|1046|1047.3|1045.5|6
1652979150000|2022-05-19 16:52:30||1045.8||1045.8||1045.8||1045.8|0
1652979160000|2022-05-19 16:52:40|1047.5|1045.5|1047.5|1046|1047.5|1046|1047.5|1045.5|7
1652979170000|2022-05-19 16:52:50|1047.3|1045.5|1047.3|1045.8|1047.3|1045.8|1047.3|1045.5|2
1652979180000|2022-05-19 16:53:00|1047|1045.3|1047.5|1045.5|1047.5|1045.8|1047|1045.3|1
1652979190000|2022-05-19 16:53:10|1047.3|1045.8|1047.3|1045.5|1047.3|1045.8|1047|1045.3|1
1652979200000|2022-05-19 16:53:20|1047|1045.3|1047.3|1045.5|1047.3|1045.5|1046.8|1045|0
1652979210000|2022-05-19 16:53:30|1047.5|1045.8|1047.3|1045.5|1047.5|1045.8|1047.3|1045.5|0
1652979220000|2022-05-19 16:53:40|1047.5|1045.3|1047.5|1045.8|1047.5|1045.8|1047.5|1045.3|0
1652979230000|2022-05-19 16:53:50|1047.3|1045.5|1047|1045.3|1047.3|1045.5|1047|1045.3|0
1652979240000|2022-05-19 16:54:00|1047.3|1045.5|1047.3|1045.5|1047.3|1045.5|1047.3|1045.5|0
1652979250000|2022-05-19 16:54:10|1047.5|1045.8|1047|1045.3|1047.5|1045.8|1047|1045.3|1
1652979270000|2022-05-19 16:54:30|1047.3|1045.5|1047|1045.3|1047.3|1045.5|1047|1045.3|0
1652979280000|2022-05-19 16:54:40|1047.3|1045|1046.8|1045|1047.3|1045|1046.8|1045|0
1652979290000|2022-05-19 16:54:50|1046.5|1044.8|1046|1044.3|1046.5|1045|1046|1044.3|0
1652979300000|2022-05-19 16:55:00|1045.5|1044|1045|1043.3|1045.5|1044|1045|1043.3|1
1652979310000|2022-05-19 16:55:10||1043.5||1043.3||1043.5||1043.3|0
1652979320000|2022-05-19 16:55:20|1045.5|1043.5|1046|1044.3|1046|1044.3|1045.5|1043.5|1
1652979330000|2022-05-19 16:55:30|1046.3|1044.8|1046.8|1045|1046.8|1045|1046.3|1044.8|2
1652979340000|2022-05-19 16:55:40|1046.5||1046.5||1046.5||1046.5||0
1652979350000|2022-05-19 16:55:50||1045.3||1045||1045.3||1045|0
1652979360000|2022-05-19 16:56:00|1046|1044.3|1046|1044.3|1046|1044.3|1045.5|1044|8
1652979370000|2022-05-19 16:56:10|1047|1045.3|1046.8|1045|1047|1045.3|1046.8|1045|20
1652979380000|2022-05-19 16:56:20|1047.3|1045.5|1047|1045.3|1047.3|1045.5|1047|1045.3|1
1652979390000|2022-05-19 16:56:30||1045.5||1045.5||1045.5||1045.3|1
1652979400000|2022-05-19 16:56:40|1047.5|1046|1047.5|1046|1047.5|1046|1047.3|1045.5|1
1652979410000|2022-05-19 16:56:50||1045.8||1045.8||1046||1045.8|0
1652979420000|2022-05-19 16:57:00||1046||1045.8||1046||1045.8|0
1652979430000|2022-05-19 16:57:10|1047.3|1045.5|1048|1046|1048|1046|1047.3|1045.5|3
1652979440000|2022-05-19 16:57:20|1047.8|1046.3|1048|1046|1048|1046.3|1047.8|1046|1
1652979450000|2022-05-19 16:57:30|1047.8||1047.8||1047.8||1047.5||0
1652979460000|2022-05-19 16:57:40|1047.5|1045.5|1047|1045.3|1047.5|1045.5|1047|1045.3|0
1652979470000|2022-05-19 16:57:50|1047.5|1045.5|1047.5|1045.8|1047.5|1045.8|1047.5|1045.3|0
1652979480000|2022-05-19 16:58:00|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1045.8|0
1652979490000|2022-05-19 16:58:10|1047.5|1045.8|1047.3|1045.5|1047.5|1045.8|1047|1045.3|0
1652979500000|2022-05-19 16:58:20|1047|1045.3|1047.3|1045.5|1047.3|1045.5|1047|1045.3|0
1652979510000|2022-05-19 16:58:30|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|0
1652979520000|2022-05-19 16:58:40|1047.8|1046|1047.5|1045.8|1047.8|1046|1047.5|1045.8|0
1652979530000|2022-05-19 16:58:50|1047.3|1045.3|1047.3|1045.5|1047.3|1045.5|1047|1045.3|1
1652979540000|2022-05-19 16:59:00|1047|1045.3|1047.3|1045.5|1047.3|1045.5|1047|1045.3|1
1652979550000|2022-05-19 16:59:10|1047.5|1045.8|1047|1045.5|1047.5|1045.8|1047|1045.5|0
1652979560000|2022-05-19 16:59:20|1047.3|1045.3|1046.5|1045|1047.3|1045.3|1046.5|1045|0
1652979570000|2022-05-19 16:59:30|1046.3|1044.8|1047|1045.3|1047|1045.3|1046|1044.5|4
1652979580000|2022-05-19 16:59:40|1047.3|1046.3|1047.5|1046.3|1047.5|1046.3|1047|1046.3|24
1652979590000|2022-05-19 16:59:50|1047.8|1045.5|1047.3|1045.5|1047.8|1045.5|1047|1045.3|6
1652979600000|2022-05-19 17:00:00|1047.5|1045.8|1049|1047.3|1049|1047.3|1047.5|1045.8|8
1652979610000|2022-05-19 17:00:10|1048.8|1047|1048.8|1046.8|1049|1047.3|1048.3|1046.8|5
1652979620000|2022-05-19 17:00:20|1048.5|1046.5|1048.3|1046.8|1048.8|1046.8|1048.3|1046.5|0
1652979630000|2022-05-19 17:00:30|1048.5|1047|1048.5|1047|1048.8|1047|1048.3|1046.5|4
1652979640000|2022-05-19 17:00:40|1048.8|1047.5|1049|1047.5|1049|1047.8|1048.8|1047.5|19
1652979650000|2022-05-19 17:00:50||1047.3||1047.5||1047.5||1047.3|1
1652979660000|2022-05-19 17:01:00|||||||||2
1652979670000|2022-05-19 17:01:10|1049.8|1047.8|1050|1048.3|1050.3|1048.5|1049.8|1047.8|36
1652979680000|2022-05-19 17:01:20|1050.3|1048.5|1050.5|1048.8|1050.5|1048.8|1050.3|1048.5|0
1652979690000|2022-05-19 17:01:30|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|5
1652979700000|2022-05-19 17:01:40|1050.3|1048.5|1049.5|1047.8|1050.3|1048.5|1049.5|1047.8|10
1652979710000|2022-05-19 17:01:50||1048||1047.8||1048||1047.8|0
1652979720000|2022-05-19 17:02:00|1049.3|1047.5|1049.5|1047.8|1049.5|1047.8|1049.3|1047.5|1
1652979730000|2022-05-19 17:02:10|1049.3|1047.5|1049|1047.3|1049.3|1047.5|1049|1047.3|0
1652979740000|2022-05-19 17:02:20|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|0
1652979750000|2022-05-19 17:02:30|1049.5|1047.8|1049.5|1047.8|1050|1048|1049.5|1047.8|0
1652979760000|2022-05-19 17:02:40|1049.8|1048|1049.5|1047.8|1049.8|1048|1049.5|1047.8|0
1652979770000|2022-05-19 17:02:50|1049|1047.3|1049|1047.3|1049|1047.3|1049|1047.3|0
1652979780000|2022-05-19 17:03:00|1048.8|1047|1049|1047.3|1049|1047.3|1048.8|1047|5
1652979790000|2022-05-19 17:03:10||1047.5||1047.5||1047.5||1047.3|0
1652979800000|2022-05-19 17:03:20|1049.8|1047.8|1050|1048.3|1050|1048.3|1049.5|1047.8|1
1652979810000|2022-05-19 17:03:30|1049.8|1048|1049.8|1048|1049.8|1048|1049.5|1048|0
1652979820000|2022-05-19 17:03:40|1049.3|1047.8|1049.3|1047.5|1049.3|1047.8|1049.3|1047.5|0
1652979830000|2022-05-19 17:03:50|1049.5|1047.3|1049.5|1047.8|1049.5|1047.8|1049.3|1047.3|0
1652979840000|2022-05-19 17:04:00|1049.8|1047.5|1049.3|1047.5|1049.8|1048|1049.3|1047.5|1
1652979860000|2022-05-19 17:04:20|1048.8|1047|1049|1047.3|1049|1047.3|1048.8|1047|2
1652979870000|2022-05-19 17:04:30|1049.3|1047.5|1049|1047.5|1049.3|1047.5|1049|1047.5|0
1652979880000|2022-05-19 17:04:40|1048.8|1046.8|1049.3|1047.3|1049.3|1047.3|1048.8|1046.8|1
1652979890000|2022-05-19 17:04:50|1049|1047.5|1049|1047.3|1049.3|1047.5|1049|1047.3|0
1652979900000|2022-05-19 17:05:00|1048.8|1047|1048.8|1047|1048.8|1047|1048.8|1047|0
1652979910000|2022-05-19 17:05:10|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|0
1652979920000|2022-05-19 17:05:20|1048.3|1046.5|1048.5|1046.8|1048.5|1046.8|1048|1046.3|1
1652979930000|2022-05-19 17:05:30|1048.8|1047.5|1049.5|1047.8|1049.5|1047.8|1048.8|1047.5|3
1652979940000|2022-05-19 17:05:40|1049.8|1047.5|1049.8|1048|1049.8|1048.3|1049.5|1047.5|0
1652979950000|2022-05-19 17:05:50|1049.5|1047.8|1049.5|1047.8|1049.8|1047.8|1049.5|1047.8|0
1652979960000|2022-05-19 17:06:00|1049.8|1048.3|1049.8|1048|1050|1048.5|1049.8|1048|0
1652979970000|2022-05-19 17:06:10|1050|1048.3|1050.5|1048.8|1050.5|1048.8|1050|1048|2
1652979980000|2022-05-19 17:06:20|1050.8|1049|1050.5|1048.8|1050.8|1049|1050.5|1048.8|0
1652979990000|2022-05-19 17:06:30|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|1
1652980000000|2022-05-19 17:06:40|1050.5|1048.5|1051.3|1049.5|1051.3|1049.5|1050.3|1048.5|32
1652980010000|2022-05-19 17:06:50|1051|1049.3|1050.8|1049.3|1051.3|1049.3|1050.8|1049.3|0
1652980020000|2022-05-19 17:07:00|1050.3|1049|1049.5|1047.8|1050.3|1049|1049.5|1047.8|18
1652980030000|2022-05-19 17:07:10|1049.8|1048|1050.8|1049|1051.3|1049.5|1049.8|1048|12
1652980040000|2022-05-19 17:07:20|1050.5|1048.8|1050.5|1048.8|1050.8|1049|1050.3|1048.5|0
1652980050000|2022-05-19 17:07:30|1050.8|1049|1050.8|1049|1051|1049.3|1050.8|1048.8|0
1652980060000|2022-05-19 17:07:40|1051|1049.3|1050.8|1049|1051.3|1049.5|1050.8|1049|0
1652980070000|2022-05-19 17:07:50|1051|1049.3|1051.3|1049.5|1051.3|1049.5|1051|1049|0
1652980080000|2022-05-19 17:08:00|1051|1049|1051.3|1049.5|1051.5|1049.8|1051|1049|0
1652980090000|2022-05-19 17:08:10|1051|1049.3|1050|1048.3|1051|1049.3|1049.8|1048|3
1652980100000|2022-05-19 17:08:20|1050.3|1048|1050.3|1048.5|1050.3|1048.8|1050|1048|0
1652980110000|2022-05-19 17:08:30|1050|1048.3|1050|1048|1050.3|1048.5|1050|1048|1
1652980120000|2022-05-19 17:08:40|1049.8|1047.8|1049.8|1048|1050|1048|1049.5|1047.5|0
1652980130000|2022-05-19 17:08:50|1050|1048.8|1050.8|1049|1050.8|1049|1050|1048.3|1
1652980140000|2022-05-19 17:09:00|1050.3|1048.5|1050.3|1048.5|1050.5|1049|1050.3|1048.3|1
1652980150000|2022-05-19 17:09:10|1050.5|1048.8|1050.8|1049|1050.8|1049|1050.3|1048.8|0
1652980160000|2022-05-19 17:09:20|1051|1049.3|1051.3|1049.3|1051.3|1049.5|1050.8|1049|0
1652980170000|2022-05-19 17:09:30|1051.5|1049.5|1051.3|1049.5|1051.5|1049.8|1051.3|1049.5|0
1652980180000|2022-05-19 17:09:40|1051.5|1049.3|1051.3|1049.5|1051.5|1049.5|1051|1049.3|0
1652980190000|2022-05-19 17:09:50|1051.5|1049.8|1051.8|1050|1051.8|1050|1051.5|1049.5|0
1652980200000|2022-05-19 17:10:00|1052|1049.8|1051.3|1049.3|1052|1050.3|1051|1049.3|0
1652980210000|2022-05-19 17:10:10|1051.5|1049.5|1051.3|1049.5|1051.5|1049.8|1051.3|1049.5|0
1652980220000|2022-05-19 17:10:20|1051|1049.3|1050.8|1049|1051.3|1049.5|1050.5|1048.8|4
1652980230000|2022-05-19 17:10:30|1051|1048.8|1051|1049.3|1051|1049.3|1050.8|1048.8|0
1652980240000|2022-05-19 17:10:40|1050.8|1049|1050.8|1049|1051|1049.3|1050.5|1049|0
1652980250000|2022-05-19 17:10:50|1051|1049.3|1051|1049|1051|1049.3|1050.8|1049|0
1652980260000|2022-05-19 17:11:00|1051.3|1049.3|1050.5|1049|1051.5|1049.8|1050.5|1049|4
1652980270000|2022-05-19 17:11:10|1050.8|1048.8|1050.3|1048.5|1050.8|1048.8|1050.3|1048.3|0
1652980280000|2022-05-19 17:11:20|1050.5|1048.8|1050.5|1048.8|1050.8|1049|1050.5|1048.8|0
1652980290000|2022-05-19 17:11:30|1050.3|1048.5|1050.8|1048.8|1050.8|1049|1050.3|1048.5|13
1652980300000|2022-05-19 17:11:40|1050.5|1048.5|1050.8|1049|1050.8|1049|1050.3|1048.3|2
1652980310000|2022-05-19 17:11:50|1051|1049.3|1050.5|1049|1051|1049.3|1050.5|1049|0
1652980320000|2022-05-19 17:12:00|1050.8|1048.8|1051|1049.5|1051.3|1049.5|1050.8|1048.8|1
1652980330000|2022-05-19 17:12:10|1051.3|1050|1051|1049.3|1051.5|1050|1051|1049.3|2
1652980340000|2022-05-19 17:12:20|1051.3|1049.5|1051.3|1049.5|1051.3|1049.8|1051|1049.5|2
1652980350000|2022-05-19 17:12:30|1051.5|1049.8|1051.3|1049.8|1051.5|1050|1051.3|1049.5|0
1652980360000|2022-05-19 17:12:40|1051.5|1049.5|1051.3|1049.5|1051.5|1049.8|1051|1049.3|1
1652980370000|2022-05-19 17:12:50|1051|1049.3|1051|1049.3|1051.3|1049.5|1051|1049.3|0
1652980380000|2022-05-19 17:13:00|1050.8|1049|1050.5|1048.8|1050.8|1049.3|1050.5|1048.8|0
1652980390000|2022-05-19 17:13:10|1050.8|1049|1050.5|1048.8|1050.8|1049|1050.5|1048.8|0
1652980400000|2022-05-19 17:13:20|1050.3|1048.5|1050.3|1048.5|1050.5|1049|1050.3|1048.5|0
1652980410000|2022-05-19 17:13:30|1050.5|1048.8|1050.5|1049|1050.5|1049|1050.3|1048.5|0
1652980420000|2022-05-19 17:13:40|1050.8|1048.8|1051|1049.3|1051|1049.3|1050.5|1048.8|0
1652980430000|2022-05-19 17:13:50|1050.8|1049.5|1051|1049.3|1051|1049.5|1050.8|1049|8
1652980440000|2022-05-19 17:14:00|1051.3|1049|1050.5|1049|1051.3|1049.5|1050.5|1049|0
1652980450000|2022-05-19 17:14:10|1050.8|1049.3|1051|1049.5|1051|1049.5|1050.8|1049.3|0
1652980460000|2022-05-19 17:14:20|1050.8|1049.3|1050.5|1049|1050.8|1049.3|1050.5|1049|0
1652980470000|2022-05-19 17:14:30|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|0
1652980480000|2022-05-19 17:14:40|1050.5|1049|1051|1049.3|1051|1049.3|1050.3|1048.8|4
1652980490000|2022-05-19 17:14:50|1050.8|1049|1051.3|1049.5|1051.3|1049.8|1050.8|1049|0
1652980500000|2022-05-19 17:15:00|1051|1049.8|1051|1049.5|1051|1049.8|1050.8|1049.3|1
1652980510000|2022-05-19 17:15:10|1050.8|1049.3|1050.8|1049|1050.8|1049.3|1050.8|1049|0
1652980520000|2022-05-19 17:15:20|1050.5|1048.8|1051.5|1050|1051.5|1050|1050.5|1048.8|0
1652980530000|2022-05-19 17:15:30|1051.3|1049.8|1051.8|1050.3|1051.8|1050.5|1051.3|1049.8|2
1652980540000|2022-05-19 17:15:40|1052|1050.5|1052|1050.5|1052|1050.5|1051.8|1050.3|14
1652980550000|2022-05-19 17:15:50|1051.8|1050.8|1051.8|1050.3|1052|1050.8|1051.8|1050.3|7
1652980560000|2022-05-19 17:16:00|1052|1050|1052|1050.5|1052.3|1050.8|1051.5|1050|14
1652980570000|2022-05-19 17:16:10|1052.3||1052.3||1052.3||1052.3||7
1652980580000|2022-05-19 17:16:20|1052.5|1050.8|1052|1050.5|1052.5|1050.8|1052|1050.3|2
1652980590000|2022-05-19 17:16:30|1052.3|1050.3|1051.8|1050.3|1052.3|1050.5|1051.8|1050.3|1
1652980600000|2022-05-19 17:16:40|1052||1052||1052||1051.8||0
1652980610000|2022-05-19 17:16:50|1052.3|1050.5|1052|1050.5|1052.5|1050.8|1052|1050.5|0
1652980620000|2022-05-19 17:17:00|1052.3|1050.8|1052.3|1050.5|1052.3|1050.8|1052.3|1050.5|0
1652980630000|2022-05-19 17:17:10|1052|1050.3|1051.8|1050|1052|1050.3|1051.8|1050|1
1652980640000|2022-05-19 17:17:20|1052|1050.3|1050.8|1049|1052|1050.3|1050.8|1049|1
1652980650000|2022-05-19 17:17:30|1051|1049.3|1051.3|1049.5|1051.3|1049.5|1051|1049.3|0
1652980660000|2022-05-19 17:17:40|1051.5|1049.8|1050.5|1049|1051.5|1049.8|1050.5|1049|0
1652980670000|2022-05-19 17:17:50|1051.3|1049.5|1051.3|1049.5|1051.3|1049.5|1051.3|1049.5|4
1652980680000|2022-05-19 17:18:00|1051.5|1049.8|1051.5|1049.8|1051.5|1049.8|1051.3|1049.5|0
1652980690000|2022-05-19 17:18:10|1051.8|1050|1052.5|1051|1052.8|1051|1051.8|1050|0
1652980700000|2022-05-19 17:18:20|1052.8|1051.3|1052.8|1051|1052.8|1051.3|1052.5|1050.8|1
1652980710000|2022-05-19 17:18:30|1052.5|1050.8|1052.5|1050.8|1052.8|1051|1052.5|1050.8|0
1652980720000|2022-05-19 17:18:40|1052.8|1051|1052.8|1051|1052.8|1051|1052.5|1051|3
1652980730000|2022-05-19 17:18:50|1052.5|1051.3|1053|1051.3|1053|1051.3|1052.5|1051|0
1652980740000|2022-05-19 17:19:00|1053.3|1051.5|1052.5|1050.8|1053.3|1051.5|1052.5|1050.8|0
1652980750000|2022-05-19 17:19:10|1052.8|1051|1053|1051.3|1053|1051.5|1052.8|1051|0
1652980760000|2022-05-19 17:19:20|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|0
1652980770000|2022-05-19 17:19:30|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|0
1652980780000|2022-05-19 17:19:40|1053.3|1052|1053.3|1051.5|1053.5|1052|1053|1051.5|1
1652980790000|2022-05-19 17:19:50||1051.8||1051.5||1051.8||1051.5|0
1652980800000|2022-05-19 17:20:00|1053|1051.3|1052.5|1050.8|1053|1051.5|1052.5|1050.8|1
1652980810000|2022-05-19 17:20:10|1052.8|1051|1052.8|1051|1052.8|1051.3|1052.8|1051|0
1652980820000|2022-05-19 17:20:20|1052.5|1050.8|1052.3|1050.8|1052.5|1051|1052.3|1050.8|0
1652980830000|2022-05-19 17:20:30|1052.5|1050.5|1052.8|1051.3|1053.3|1051.5|1052.5|1050.5|0
1652980840000|2022-05-19 17:20:40|1052.5|1051|1052.3|1050.5|1052.5|1051|1052.3|1050.5|0
1652980850000|2022-05-19 17:20:50|1052.5|1050.8|1052.3|1050.5|1052.5|1050.8|1052.3|1050.5|0
1652980860000|2022-05-19 17:21:00|1052.5|1050.8|1052.3|1050.5|1052.5|1050.8|1052.3|1050.5|0
1652980870000|2022-05-19 17:21:10|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|1052.5|1050.5|0
1652980880000|2022-05-19 17:21:20|1052.8|1051|1052.5|1050.8|1052.8|1051|1052|1050.5|4
1652980890000|2022-05-19 17:21:30|1052.3|1050.5|1052|1050.3|1052.5|1050.8|1052|1050.3|0
1652980900000|2022-05-19 17:21:40|1052.3|1050.5|1052.3|1050.5|1052.5|1050.8|1052.3|1050.5|0
1652980910000|2022-05-19 17:21:50|1052|1050.3|1052.3|1050.3|1052.3|1050.5|1052|1050.3|0
1652980920000|2022-05-19 17:22:00|1052.5|1050.5|1052.8|1051|1052.8|1051|1052.5|1050.5|0
1652980930000|2022-05-19 17:22:10|1052.5|1050.8|1052.5|1050.8|1052.8|1051|1052.5|1050.8|0
1652980940000|2022-05-19 17:22:20|1052.8|1051|1053|1051.3|1053|1051.3|1052.8|1051|0
1652980950000|2022-05-19 17:22:30|1053.3|1051.5|1053.3|1051.5|1053.3|1051.8|1053|1051.5|0
1652980960000|2022-05-19 17:22:40|1053.5|1051.8|1053.5|1052|1053.5|1052|1053.3|1051.5|0
1652980970000|2022-05-19 17:22:50|1053.3|1051.8|1053.5|1052|1053.5|1052|1053.3|1051.5|5
1652980980000|2022-05-19 17:23:00|1053.3|1051.8|1053.5|1052|1053.5|1052|1053.3|1051.8|1
1652980990000|2022-05-19 17:23:10|1053.8|1052.5|1054.3|1052.5|1055|1053.3|1053.8|1052.5|25
1652981000000|2022-05-19 17:23:20|1054|1052.8|1054|1052.3|1054|1052.8|1054|1052.3|0
1652981010000|2022-05-19 17:23:30|1053.8|1052|1053.8|1052|1053.8|1052|1053.5|1052|2
1652981020000|2022-05-19 17:23:40|1053.5||1053.5||1053.5||1053.5||0
1652981030000|2022-05-19 17:23:50|1053.3|1051.5|1053.5|1051.8|1053.8|1052|1053.3|1051.5|1
1652981040000|2022-05-19 17:24:00|1053.3|1051.5|1053.3|1051.8|1053.3|1051.8|1053|1051.3|3
1652981050000|2022-05-19 17:24:10|1052.8|1051.5|1052.8|1051|1053|1051.5|1052.3|1050.8|2
1652981060000|2022-05-19 17:24:20|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|1052.5|1050.5|0
1652981070000|2022-05-19 17:24:30|1052.3|1050.5|1052.3|1050.5|1052.5|1050.5|1052.3|1050.5|0
1652981080000|2022-05-19 17:24:40|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|0
1652981090000|2022-05-19 17:24:50|1052.8|1051|1052.8|1051.3|1052.8|1051.3|1052.8|1051|0
1652981100000|2022-05-19 17:25:00|1053.3|1051.5|1052.3|1050.8|1053.3|1051.8|1052.3|1050.8|1
1652981120000|2022-05-19 17:25:20|1052.5|1051|1053|1051.5|1053|1051.5|1052.5|1051|4
1652981130000|2022-05-19 17:25:30|1053.8|1052|1053.8|1052|1053.8|1052.3|1053.8|1052|2
1652981140000|2022-05-19 17:25:40|1053.5|1051.8|1053.8|1052|1053.8|1052.3|1053.5|1051.8|0
1652981150000|2022-05-19 17:25:50|1054|1052.3|1054.3|1052.5|1054.3|1052.5|1054|1052.3|0
1652981160000|2022-05-19 17:26:00|1054|1052.3|1053.5|1051.8|1054.3|1052.3|1053.5|1051.5|4
1652981170000|2022-05-19 17:26:10|1053.8|1052|1053.8|1051.8|1053.8|1052|1053.8|1051.8|0
1652981180000|2022-05-19 17:26:20|1053.3|1052|1053.3|1051.5|1053.3|1052|1053.3|1051.5|0
1652981190000|2022-05-19 17:26:30|1053|1051.3|1053.5|1051.8|1053.5|1051.8|1053|1051.3|0
1652981210000|2022-05-19 17:26:50|1053.8|1052|1053.8|1051.8|1053.8|1052|1053.8|1051.8|0
1652981220000|2022-05-19 17:27:00|1054|1052|1054.5|1053|1054.5|1053|1053.8|1052|4
1652981230000|2022-05-19 17:27:10|1054.3|1052.8|1054.5|1052.8|1054.5|1052.8|1054|1052.5|0
1652981240000|2022-05-19 17:27:20|1054.3|1052.5|1054|1052.5|1054.5|1052.5|1054|1052.5|0
1652981250000|2022-05-19 17:27:30|1054.3|1052.8|1054|1052.5|1054.3|1052.8|1054|1052.5|0
1652981260000|2022-05-19 17:27:40|1053.8|1052.3|1054|1052.5|1054|1052.5|1053.8|1052.3|3
1652981270000|2022-05-19 17:27:50|1054.3|1052.8|1054.5|1052.8|1054.5|1052.8|1054.3|1052.5|0
1652981280000|2022-05-19 17:28:00|1054.3|1053|1054.3|1052.5|1054.5|1053|1054.3|1052.5|0
1652981290000|2022-05-19 17:28:10||1052.8||1052.5||1052.8||1052.5|0
1652981300000|2022-05-19 17:28:20|1053.8|1052.3|1053.8|1052|1053.8|1052.3|1053.8|1052|2
1652981310000|2022-05-19 17:28:30||1051.8||1052||1052||1051.8|0
1652981320000|2022-05-19 17:28:40|1053.3|1051.5|1053.3|1051.8|1053.3|1051.8|1053.3|1051.3|6
1652981330000|2022-05-19 17:28:50|1053.5|1051.5|1053.8|1052|1053.8|1052|1053.5|1051.3|0
1652981340000|2022-05-19 17:29:00|1054|1052.5|1053.8|1052.3|1054.3|1052.8|1053.5|1052|2
1652981350000|2022-05-19 17:29:10|1054|1052|1054|1052.3|1054|1052.3|1054|1051.8|0
1652981360000|2022-05-19 17:29:20|1053.5|1052|1053.5|1052|1053.5|1052.5|1053.5|1052|0
1652981370000|2022-05-19 17:29:30|1053.8|1051.5|1053.8|1052|1053.8|1052|1053.8|1051.5|0
1652981380000|2022-05-19 17:29:40|1053.5|1051.8|1053.5|1051.8|1053.5|1052|1053.5|1051.8|1
1652981390000|2022-05-19 17:29:50|1053.8|1051.5|1053.8|1052.3|1053.8|1052.3|1053.8|1051.5|0
1652981400000|2022-05-19 17:30:00|1054|1052|1054.3|1052.5|1054.3|1052.5|1054|1052|0
1652981410000|2022-05-19 17:30:10|1054|1052.3|1053.3|1051.5|1054|1052.5|1053.3|1051.3|0
1652981420000|2022-05-19 17:30:20|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|1053|1051.3|0
1652981430000|2022-05-19 17:30:30|1053.8|1052|1053.8|1052.3|1053.8|1052.3|1053.8|1051.8|0
1652981440000|2022-05-19 17:30:40|1054|1052.5|1054|1052.5|1054.3|1052.5|1054|1052|0
1652981450000|2022-05-19 17:30:50|1054.3|1052.3|1054.3|1052.5|1054.3|1052.5|1054.3|1052.3|0
1652981460000|2022-05-19 17:31:00|1054.5|1052.8|1054.3|1052.5|1054.5|1053|1054.3|1052.5|0
1652981470000|2022-05-19 17:31:10||1052.3||1052.3||1052.3||1052.3|0
1652981480000|2022-05-19 17:31:20||1052.5||1052.3||1052.5||1052.3|0
1652981490000|2022-05-19 17:31:30|1054.5|1052.5|1054.3|1052.8|1054.5|1053|1054.3|1052.5|2
1652981500000|2022-05-19 17:31:40|1054.5|1052.5|1055|1053.3|1055|1053.5|1054.5|1052.5|2
1652981510000|2022-05-19 17:31:50|1054.8|1053.5|1055|1053.5|1055|1053.5|1054.5|1052.8|1
1652981520000|2022-05-19 17:32:00|1055.3|1053.8|1055.3|1053.8|1055.5|1054|1055.3|1053.8|0
1652981530000|2022-05-19 17:32:10|1054.8|1053|1054.3|1052.5|1054.8|1053|1054.3|1052.5|5
1652981540000|2022-05-19 17:32:20|1054.5|1052.8|1054|1052.5|1054.5|1052.8|1054|1052.5|2
1652981550000|2022-05-19 17:32:30|1053.8|1052|1054|1052|1054|1052|1053.3|1051.8|5
1652981560000|2022-05-19 17:32:40|1053.8|1051.8|1053.3|1051.5|1053.8|1051.8|1053.3|1051.5|0
1652981570000|2022-05-19 17:32:50||1051.8||1051.5||1051.8||1051.5|0
1652981580000|2022-05-19 17:33:00|1053.8|1051.8|1054.3|1052.5|1054.3|1052.5|1053.8|1051.8|1
1652981590000|2022-05-19 17:33:10|1054|1052.3|1054.5|1052.8|1054.8|1053.3|1054|1052.3|8
1652981600000|2022-05-19 17:33:20|1054.8|1052.5|1054.8|1053|1054.8|1053|1054.5|1052.5|0
1652981610000|2022-05-19 17:33:30|1054.5|1053.3|1054.5|1052.8|1054.5|1053.3|1054.5|1052.8|1
1652981620000|2022-05-19 17:33:40|1054.8|1053|1054.8|1053.3|1054.8|1053.3|1054.8|1052.8|0
1652981630000|2022-05-19 17:33:50||1053||1053||1053||1053|0
1652981640000|2022-05-19 17:34:00||1053.3||1053.3||1053.3||1053|0
1652981650000|2022-05-19 17:34:10|1054.5|1052.8|1055.3|1053.8|1055.3|1053.8|1054.5|1052.8|1
1652981660000|2022-05-19 17:34:20|1055|1053.3|1054.8|1053|1055|1053.3|1054.8|1053|1
1652981670000|2022-05-19 17:34:30|1055.3|1053.5|1055|1053.3|1055.3|1053.5|1055|1053.3|12
1652981680000|2022-05-19 17:34:40|1054.5|1052.8|1055|1053.3|1055|1053.5|1054.5|1052.8|2
1652981690000|2022-05-19 17:34:50|1055.3|1053.5|1055|1053.5|1055.3|1053.5|1055|1053.5|1
1652981700000|2022-05-19 17:35:00|1055.5|1053.8|1054.8|1053|1055.5|1053.8|1054.8|1053|9
1652981710000|2022-05-19 17:35:10|1055|1053.3|1054.5|1052.8|1055|1053.3|1054.5|1052.8|1
1652981720000|2022-05-19 17:35:20|1054.3|1052.5|1054|1052.5|1054.5|1052.5|1054|1052.3|6
1652981730000|2022-05-19 17:35:30|1054.5|1052.8|1054|1052.3|1054.5|1052.8|1054|1052.3|4
1652981740000|2022-05-19 17:35:40|1053.8|1052.5|1053.5|1051.8|1054|1052.5|1053.5|1051.8|2
1652981750000|2022-05-19 17:35:50|1053|1052|1053.8|1052|1054.3|1052.5|1053|1051.8|6
1652981760000|2022-05-19 17:36:00|1054|1052.3|1053.3|1051.5|1054|1052.3|1052.8|1051.3|4
1652981770000|2022-05-19 17:36:10|1053.5|1051.8|1053.3|1051.5|1053.5|1051.8|1053.3|1051.5|0
1652981780000|2022-05-19 17:36:20|1053.5|1051.8|1053.8|1052|1054.3|1052.5|1053.5|1051.8|0
1652981790000|2022-05-19 17:36:30|1053.5|1052.3|1053.8|1052|1053.8|1052.3|1053.5|1051.8|1
1652981800000|2022-05-19 17:36:40||1052.3||1052||1052.3||1052|0
1652981810000|2022-05-19 17:36:50|1054|1052.3|1054|1052.3|1054.5|1052.8|1054|1052.3|0
1652981820000|2022-05-19 17:37:00|1053.8|1052|1053.8|1052.3|1053.8|1052.3|1053.8|1052|0
1652981830000|2022-05-19 17:37:10|1054||1054||1054||1053.8||0
1652981840000|2022-05-19 17:37:20|1053.8|1051.8|1053.8|1052|1054|1052|1053.5|1051.8|2
1652981850000|2022-05-19 17:37:30|1054|1052.3|1054|1052.5|1054|1052.5|1054|1052.3|0
1652981860000|2022-05-19 17:37:40|1053.8|1052.3|1053.8|1052|1053.8|1052.3|1053.8|1052|0
1652981870000|2022-05-19 17:37:50|1054|1052.3|1054|1052.3|1054|1052.3|1054|1052.3|0
1652981880000|2022-05-19 17:38:00|1053.8|1052|1053.5|1051.8|1053.8|1052.3|1053.5|1051.8|0
1652981890000|2022-05-19 17:38:10|1053.8|1052|1053.8|1052|1053.8|1052|1053.8|1051.8|0
1652981900000|2022-05-19 17:38:20|1054|1052.3|1054|1052.3|1054|1052.3|1053.8|1052|0
1652981910000|2022-05-19 17:38:30|1054.3|1052|1054.3|1052.5|1054.3|1052.5|1054.3|1052|0
1652981920000|2022-05-19 17:38:40|1054.5|1052.8|1054.3|1052.5|1054.8|1053|1054.3|1052.5|0
1652981930000|2022-05-19 17:38:50|1054.5|1052.8|1055.3|1053.5|1055.3|1053.5|1054.5|1052.8|0
1652981940000|2022-05-19 17:39:00|1055.5|1053.8|1055.5|1053.8|1055.5|1053.8|1055.5|1053.5|0
1652981950000|2022-05-19 17:39:10|1055.3|1053.5|1055.8|1054|1056.3|1054.3|1055.3|1053.5|27
1652981960000|2022-05-19 17:39:20|1056|1054.3|1056.3|1054.8|1057|1055.3|1056|1054.3|7
1652981970000|2022-05-19 17:39:30|1056|1054.5|1056|1054.3|1056|1054.5|1055.8|1054|1
1652981980000|2022-05-19 17:39:40|1055.8|1053.8|1054.8|1053|1055.8|1053.8|1054.3|1052.8|4
1652981990000|2022-05-19 17:39:50|1055|1053.3|1054.8|1052.8|1055|1053.3|1054.8|1052.8|0
1652982000000|2022-05-19 17:40:00|1054.5|1053|1054.3|1052.5|1054.8|1053|1054.3|1052.5|1
1652982010000|2022-05-19 17:40:10|1054.5|1052.3|1054|1052|1054.5|1052.5|1054|1052|0
1652982020000|2022-05-19 17:40:20|1054.3|1052.3|1054.3|1052.5|1054.3|1052.5|1054|1052.3|1
1652982030000|2022-05-19 17:40:30|1054|1052|1054.5|1052.8|1054.5|1052.8|1053.8|1052|0
1652982040000|2022-05-19 17:40:40|1054.8|1053|1054.3|1052.3|1055|1053.3|1054.3|1052.3|1
1652982050000|2022-05-19 17:40:50|1054.5|1052.5|1054.8|1053|1054.8|1053|1054.5|1052.5|0
1652982060000|2022-05-19 17:41:00|1055|1053.3|1055|1053.3|1055.3|1053.5|1055|1053.3|1
1652982070000|2022-05-19 17:41:10|1054.8|1053|1055|1053|1055|1053.3|1054.8|1053|0
1652982080000|2022-05-19 17:41:20|1054.8|1053.3|1055|1053|1055|1053.3|1054.8|1053|0
1652982090000|2022-05-19 17:41:30|1054.5||1054.8||1054.8||1054.5||2
1652982100000|2022-05-19 17:41:40|1054.5|1052.5|1054.3|1052.5|1054.5|1052.5|1054.3|1052.5|0
1652982110000|2022-05-19 17:41:50|1054.8|1052.8|1054.5|1052.8|1054.8|1052.8|1054.5|1052.8|0
1652982120000|2022-05-19 17:42:00|1054.8|1053|1055|1053.3|1055|1053.3|1054.8|1053|0
1652982130000|2022-05-19 17:42:10|1055.3|1053.5|1055.3|1053.5|1055.3|1053.5|1055.3|1053.5|1
1652982140000|2022-05-19 17:42:20|1055|1053.3|1055.3|1053.5|1055.3|1053.5|1055|1053.3|0
1652982150000|2022-05-19 17:42:30|1055|1053.3|1055|1053.3|1055|1053.3|1054.8|1053|0
1652982160000|2022-05-19 17:42:40|1055.5|1053.5|1055|1053.3|1055.5|1053.8|1055|1053.3|0
1652982170000|2022-05-19 17:42:50|1055.3|1053.5|1055.3|1053.5|1055.3|1053.5|1055|1053.3|0
1652982180000|2022-05-19 17:43:00|1055|1053.8|1055.3|1053.5|1055.5|1053.8|1055|1053.5|0
1652982190000|2022-05-19 17:43:10|1055.5|1053.8|1055.5|1053.8|1055.5|1053.8|1055.3|1053.5|0
1652982200000|2022-05-19 17:43:20|1055.3|1053.3|1055.5|1053.8|1055.5|1053.8|1054.5|1053.3|6
1652982210000|2022-05-19 17:43:30|1055.8|1054|1055.5|1054|1055.8|1054.3|1055.5|1054|1
1652982230000|2022-05-19 17:43:50|1055.3|1053.5|1055.5|1054|1055.5|1054|1055.3|1053.5|1
1652982240000|2022-05-19 17:44:00|1056|1054.3|1056|1054.3|1056.3|1054.5|1055.8|1054.3|4
1652982250000|2022-05-19 17:44:10|1055.3|1053.5|1055.5|1053.8|1055.5|1053.8|1055.3|1053.5|1
1652982260000|2022-05-19 17:44:20|1055.3||1055.3||1055.5||1055.3||0
1652982270000|2022-05-19 17:44:30|1055.5|1054|1056|1054.5|1056|1054.5|1055.3|1054|0
1652982280000|2022-05-19 17:44:40|1056.3|1054|1055.8|1054|1056.3|1054|1055.8|1054|0
1652982290000|2022-05-19 17:44:50|1056|1054.3|1056|1054.3|1056|1054.5|1056|1054.3|0
1652982300000|2022-05-19 17:45:00|1055.5|1053.8|1055.5|1053.8|1055.8|1054.3|1055.3|1053.5|5
1652982310000|2022-05-19 17:45:10|1055.8|1054|1056|1054.3|1056.3|1054.5|1055.5|1053.8|0
1652982320000|2022-05-19 17:45:20|1055.8|1054|1056|1054.3|1056|1054.3|1055.8|1054|0
1652982330000|2022-05-19 17:45:30|1056.3|1054.5|1056.3|1054.5|1056.5|1054.8|1056|1054.3|0
1652982340000|2022-05-19 17:45:40|1056.5|1054.3|1056.3|1054.5|1056.5|1054.5|1056.3|1054.3|0
1652982350000|2022-05-19 17:45:50|1056.5|1054.8|1056.5|1054.8|1056.5|1054.8|1056.5|1054.8|4
1652982360000|2022-05-19 17:46:00|1056.3|1054.5|1056.3|1054.5|1056.3|1054.8|1056.3|1054.5|0
1652982370000|2022-05-19 17:46:10|1056|1054.3|1056|1054.3|1056.3|1054.5|1056|1054.3|0
1652982380000|2022-05-19 17:46:20|1055.8|1054|1056|1054.3|1056.3|1054.5|1055.8|1054|0
1652982390000|2022-05-19 17:46:30|1055.8|1054|1055.8|1054|1055.8|1054|1055.8|1054|0
1652982410000|2022-05-19 17:46:50|1056|1054.3|1055.8|1054|1056|1054.3|1055.8|1054|0
1652982420000|2022-05-19 17:47:00|1055|1053.5|1054.5|1052.8|1055|1053.5|1054.5|1052.8|4
1652982430000|2022-05-19 17:47:10|1054.8|1053|1054.8|1053|1054.8|1053|1054.5|1052.8|0
1652982440000|2022-05-19 17:47:20|1055|1053.3|1055|1053.3|1055|1053.3|1055|1053.3|0
1652982450000|2022-05-19 17:47:30|1054.8|1053|1054.8|1053|1054.8|1053|1054.5|1053|0
1652982460000|2022-05-19 17:47:40|1054.5|1052.8|1054.3|1052.5|1054.8|1053|1054.3|1052.5|0
1652982470000|2022-05-19 17:47:50||1052.8||1052.5||1052.8||1052.5|0
1652982480000|2022-05-19 17:48:00|1054.5|1052.8|1054.5|1052.8|1054.5|1052.8|1054.3|1052.5|0
1652982490000|2022-05-19 17:48:10|1054.3|1052.5|1054|1052.3|1054.3|1052.5|1053.8|1052|0
1652982500000|2022-05-19 17:48:20|1054.3|1052|1054.5|1052.5|1054.5|1052.8|1054.3|1052|2
1652982510000|2022-05-19 17:48:30|1054.3||1054.3||1054.3||1054.3||0
1652982520000|2022-05-19 17:48:40|1054||1054.3||1054.3||1054||0
1652982530000|2022-05-19 17:48:50|1054|1052|1054|1052|1054|1052.3|1053.8|1052|1
1652982540000|2022-05-19 17:49:00|1054.3|1052.3|1054.3|1052.5|1054.3|1052.5|1054.3|1052.3|0
1652982560000|2022-05-19 17:49:20|1054|1052.3|1053.8|1052|1054|1052.3|1053.8|1052|0
1652982570000|2022-05-19 17:49:30|1054|1052.3|1054.3|1052.5|1054.3|1052.5|1054|1052.3|1
1652982580000|2022-05-19 17:49:40|1054|1052.8|1054|1052|1054|1052.8|1054|1052|0
1652982590000|2022-05-19 17:49:50|1053.8|1052.3|1054.3|1052.5|1054.3|1052.5|1053.8|1052|0
1652982600000|2022-05-19 17:50:00|1054|1052.8|1054.3|1052.5|1054.3|1052.8|1054|1052.3|0
1652982610000|2022-05-19 17:50:10|1054.8|1052.8|1054.8|1053|1054.8|1053|1054.8|1052.5|1
1652982620000|2022-05-19 17:50:20|1054.5|1052.8|1055|1053.3|1055|1053.3|1054.5|1052.8|0
1652982630000|2022-05-19 17:50:30|1054.8|1053|1055|1053.3|1055.3|1053.5|1054.8|1053|0
1652982640000|2022-05-19 17:50:40|1054.5|1053|1054.5|1053|1054.8|1053.3|1054.5|1053|0
1652982650000|2022-05-19 17:50:50|1054.3|1052.8|1055.3|1053.5|1055.3|1053.5|1054.3|1052.8|4
1652982660000|2022-05-19 17:51:00|1055|1053.3|1055|1053|1055|1053.3|1055|1053|0
1652982670000|2022-05-19 17:51:10|1054.8|1053.3|1056|1054.3|1056|1054.3|1054.8|1053|2
1652982680000|2022-05-19 17:51:20|1056.3|1054.5|1055.8|1054.3|1056.3|1054.5|1055.8|1054|0
1652982690000|2022-05-19 17:51:30|1056|1054|1055.8|1054.3|1056|1054.3|1055.8|1054|0
1652982700000|2022-05-19 17:51:40|1055.5|1054|1055.5|1054|1055.5|1054.3|1055.5|1054|0
1652982710000|2022-05-19 17:51:50|1055.8|1053.8|1055.8|1054|1056|1054.3|1055.8|1053.8|0
1652982720000|2022-05-19 17:52:00|1056.3|1054.5|1056.5|1054.8|1056.5|1055|1056.3|1054.5|0
1652982730000|2022-05-19 17:52:10|1056.3|1054.5|1056|1054.5|1056.5|1054.5|1056|1054.3|1
1652982740000|2022-05-19 17:52:20|1056.3|1054.8|1056.3|1054.5|1056.5|1054.8|1056.3|1054.5|0
1652982750000|2022-05-19 17:52:30|1056|1054.8|1056.3|1054.5|1056.3|1054.8|1056|1054.3|0
1652982760000|2022-05-19 17:52:40|1056.5|1054.8|1057.3|1055.5|1057.3|1055.5|1056.5|1054.8|0
1652982770000|2022-05-19 17:52:50|1057|1055.3|1056.3|1054.5|1057|1055.3|1056.3|1054.5|6
1652982780000|2022-05-19 17:53:00|1056.5|1054.8|1056.8|1055|1056.8|1055|1056.5|1054.5|1
1652982790000|2022-05-19 17:53:10|1056.5|1054.8|1056.3|1054.5|1056.5|1054.8|1056.3|1054.5|0
1652982800000|2022-05-19 17:53:20|1056.5|1054.8|1057|1055|1057|1055.3|1056.5|1054.5|0
1652982810000|2022-05-19 17:53:30|1056.8||1056.8||1056.8||1056.8||0
1652982820000|2022-05-19 17:53:40|1057|1055.3|1056.8|1055|1057|1055.3|1056.8|1055|0
1652982830000|2022-05-19 17:53:50|1056.5|1054.8|1056.5|1054.8|1056.5|1054.8|1056.5|1054.8|0
1652982850000|2022-05-19 17:54:10|1056.8|1055|1056.5|1055|1057|1055.3|1056.5|1055|0
1652982860000|2022-05-19 17:54:20|1056.3|1054.8|1056.5|1055|1056.8|1055|1056.3|1054.8|0
1652982870000|2022-05-19 17:54:30|1056.3|1054.8|1057.3|1055.3|1057.3|1055.5|1056.3|1054.8|4
1652982880000|2022-05-19 17:54:40|1057|1055.5|1056.8|1055|1057.3|1055.5|1056.8|1055|0
1652982890000|2022-05-19 17:54:50|1057|1055.3|1057|1055.3|1057|1055.3|1056.8|1055|0
1652982900000|2022-05-19 17:55:00|1057.5|1055.5|1057.5|1055.8|1057.5|1055.8|1057.5|1055.5|0
1652982910000|2022-05-19 17:55:10||1056||1055.8||1056||1055.8|0
1652982920000|2022-05-19 17:55:20||1056||1055.8||1056||1055.8|0
1652982930000|2022-05-19 17:55:30||1056||1055.8||1056||1055.8|0
1652982940000|2022-05-19 17:55:40|1057.3|1055.5|1057.3|1055.5|1057.5|1055.5|1057.3|1055.5|0
1652982950000|2022-05-19 17:55:50|1057|1055.3|1057.3|1055.5|1057.5|1055.5|1057|1055.3|0
1652982960000|2022-05-19 17:56:00|1057.5|1055.8|1057.5|1055.8|1057.5|1056|1057.5|1055.5|0
1652982970000|2022-05-19 17:56:10||1055.5||1055.8||1055.8||1055.5|0
1652982980000|2022-05-19 17:56:20||1055.5||1055.8||1055.8||1055.5|0
1652982990000|2022-05-19 17:56:30|1057.8|1056|1057.8|1056|1057.8|1056|1057.8|1056|1
1652983000000|2022-05-19 17:56:40|1057.5|1055.8|1058|1056.3|1058|1056.3|1057.5|1055.5|1
1652983010000|2022-05-19 17:56:50|1058.3|1056|1058.3|1056.5|1058.5|1056.8|1058|1056|0
1652983020000|2022-05-19 17:57:00|1058|1056.3|1058|1056.3|1058|1056.3|1058|1056|0
1652983030000|2022-05-19 17:57:10|1057.8|1056|1057.5|1055.8|1058|1056.3|1057.5|1055.8|0
1652983040000|2022-05-19 17:57:20|1057.8|1056.3|1058|1056.3|1058.3|1056.5|1057.5|1055.8|0
1652983050000|2022-05-19 17:57:30|1057.8|1056|1057.3|1055.5|1057.8|1056|1057|1055.3|1
1652983060000|2022-05-19 17:57:40|1056.8|1055.3|1056.5|1054.8|1056.8|1055.3|1056.3|1054.8|8
1652983070000|2022-05-19 17:57:50|1056|1054.3|1055.8|1054.3|1056.3|1054.5|1055.8|1054.3|0
1652983080000|2022-05-19 17:58:00|1055.5|1054|1056.3|1054.5|1056.5|1054.8|1055.3|1053.8|5
1652983090000|2022-05-19 17:58:10|1056|1054.3|1056|1054.3|1056.3|1054.5|1055.8|1053.8|0
1652983100000|2022-05-19 17:58:20|1055.8|1054|1055.8|1054|1056.3|1054.5|1055.8|1054|0
1652983110000|2022-05-19 17:58:30|1056|1054.3|1055.5|1053.8|1056.3|1054.3|1055.5|1053.8|0
1652983120000|2022-05-19 17:58:40|1055.3|1053.5|1055.5|1053.5|1055.5|1053.5|1055|1053.3|0
1652983130000|2022-05-19 17:58:50|1055.3||1055.3||1055.3||1055.3||0
1652983140000|2022-05-19 17:59:00|1055|1053.3|1055|1053.3|1055.3|1053.5|1055|1053.3|0
1652983150000|2022-05-19 17:59:10|1055.3|1053.5|1055.3|1053.3|1055.3|1053.5|1055|1053.3|0
1652983160000|2022-05-19 17:59:20|1055||1055.3||1055.3||1055||0
1652983170000|2022-05-19 17:59:30|1055.5|1053.5|1056|1054.3|1056|1054.5|1055.5|1053.5|2
1652983180000|2022-05-19 17:59:40|1056.3|1054.5|1056.3|1054.3|1056.3|1054.5|1056.3|1054.3|0
1652983190000|2022-05-19 17:59:50|1056|1054.8|1056.8|1055|1056.8|1055|1056|1054.8|0
1652983200000|2022-05-19 18:00:00|1057|1055.3|1057.5|1055.8|1057.5|1055.8|1057|1055.3|9
1652983210000|2022-05-19 18:00:10|1057.3|1056|1057.3|1055.5|1057.3|1056|1057.3|1055.5|8
1652983220000|2022-05-19 18:00:20|1057.5|1055.8|1057.3|1055.5|1057.5|1055.8|1057.3|1055.5|1
1652983230000|2022-05-19 18:00:30|1057.5|1055.8|1057.8|1056|1057.8|1056|1057.5|1055.8|3
1652983240000|2022-05-19 18:00:40|1057.5|1055.8|1057.5|1055.8|1057.5|1055.8|1057|1055.3|1
1652983250000|2022-05-19 18:00:50|1057.3|1056|1057.3|1055.5|1057.3|1056|1057.3|1055.3|0
1652983260000|2022-05-19 18:01:00|1057.8|1055.8|1057.8|1056|1058|1056.3|1057.8|1055.5|15
1652983270000|2022-05-19 18:01:10|1057.5|1055.8|1057.5|1055.8|1057.5|1055.8|1057.5|1055.8|8
1652983280000|2022-05-19 18:01:20||1056||1056||1056||1055.8|0
1652983290000|2022-05-19 18:01:30|1057|1055.8|1057|1055.5|1057|1056|1057|1055.5|2
1652983300000|2022-05-19 18:01:40|1056.8|1055.3|1056.8|1055.3|1057|1055.5|1056.8|1055|6
1652983310000|2022-05-19 18:01:50|1057.5|1055.5|1057.5|1055.8|1057.8|1056|1057.5|1055.3|2
1652983320000|2022-05-19 18:02:00|1058|1056|1058|1056.5|1058|1056.5|1057.8|1056|4
1652983340000|2022-05-19 18:02:20|1058.3||1058||1058.3||1058||2
1652983350000|2022-05-19 18:02:30|1057.8|1056.3|1057|1055.3|1057.8|1056.3|1057|1055.3|11
1652983360000|2022-05-19 18:02:40|1057.3|1055.5|1057.5|1055.8|1057.8|1056|1057|1055.5|0
1652983370000|2022-05-19 18:02:50|1057.8|1056|1057.3|1055.5|1057.8|1056|1057.3|1055.5|0
1652983380000|2022-05-19 18:03:00|1057.5|1055.3|1057.5|1055.8|1057.5|1055.8|1057.5|1055.3|0
1652983390000|2022-05-19 18:03:10|1057.3|1055.5|1058|1056.3|1058|1056.3|1057.3|1055.5|2
1652983400000|2022-05-19 18:03:20|1057.8|1056|1057.8|1056|1057.8|1056|1057.8|1056|1
1652983410000|2022-05-19 18:03:30|1057.5|1055.8|1057.3|1055.3|1057.5|1055.8|1057.3|1055.3|0
1652983420000|2022-05-19 18:03:40|1057|1055.5|1057|1055.3|1057|1055.5|1057|1055.3|0
1652983430000|2022-05-19 18:03:50|1057.3|1055|1056.8|1055|1057.3|1055.3|1056.8|1055|1
1652983440000|2022-05-19 18:04:00|1057|1054.8|1056.5|1054.5|1057|1054.8|1056|1054.5|14
1652983450000|2022-05-19 18:04:10|1056.3|1054.8|1056.3|1054.5|1056.5|1054.8|1056.3|1054.3|0
1652983460000|2022-05-19 18:04:20|1056.5|1054.3|1056|1054|1056.5|1054.5|1055.5|1054|6
1652983470000|2022-05-19 18:04:30|1055.8|1053.8|1056|1054.3|1056|1054.3|1055.8|1053.8|2
1652983480000|2022-05-19 18:04:40|1055.8|1054|1055.5|1053.8|1055.8|1054|1055.5|1053.8|0
1652983490000|2022-05-19 18:04:50|1055.8|1054|1056.3|1054.5|1056.3|1054.5|1055.8|1053.8|1
1652983500000|2022-05-19 18:05:00|1056|1054.3|1056.3|1054.3|1056.3|1054.5|1056|1054.3|0
1652983510000|2022-05-19 18:05:10|1056|1054.5|1056.3|1054.5|1056.3|1054.5|1056|1054.3|0
1652983520000|2022-05-19 18:05:20|1056.5|1054.8|1056.5|1054.8|1056.8|1055|1056.5|1054.5|0
1652983530000|2022-05-19 18:05:30|1056.8|1055|1056.8|1055|1056.8|1055|1056.3|1054.5|0
1652983540000|2022-05-19 18:05:40|1057|1055.3|1057.3|1055.5|1057.3|1055.8|1057|1055.3|0
1652983550000|2022-05-19 18:05:50|1057.8|1055.8|1058|1056.3|1058|1056.3|1057.5|1055.8|0
1652983560000|2022-05-19 18:06:00|1057.8|1056|1058.5|1057|1058.5|1057|1057.8|1056|21
1652983570000|2022-05-19 18:06:10|1058.8|1056.8|1059|1057.3|1059|1057.3|1058.8|1056.8|0
1652983580000|2022-05-19 18:06:20|1058.8|1057.5|1058.8|1057.3|1059|1057.8|1058.8|1057.3|34
1652983590000|2022-05-19 18:06:30|1058.5|1056.8|1058.5|1056.8|1058.5|1057|1058.3|1056.5|2
1652983600000|2022-05-19 18:06:40|1058.8|1056.5|1058.8|1057|1058.8|1057|1058.3|1056.5|4
1652983610000|2022-05-19 18:06:50|1058.5|1057.3|1058.5|1056.8|1058.5|1057.3|1058.3|1056.5|2
1652983620000|2022-05-19 18:07:00|1058.3|1057|1058.5|1056.8|1058.8|1057|1058.3|1056.5|10
1652983630000|2022-05-19 18:07:10|1058.8|1057|1058.8|1057|1058.8|1057|1058.8|1057|2
1652983640000|2022-05-19 18:07:20|1059|1057.5|1059|1057.3|1059|1057.5|1059|1057.3|22
1652983650000|2022-05-19 18:07:30||1057.5||1057.5||1057.8||1057.3|25
1652983660000|2022-05-19 18:07:40|1058.8|1057.3|1058.5|1056.8|1058.8|1057.3|1058.5|1056.5|1
1652983670000|2022-05-19 18:07:50|1058.8|1057|1058.8|1057|1059|1057.3|1058.8|1056.8|0
1652983680000|2022-05-19 18:08:00|1058.5|1057.3|1058.5|1056.8|1058.5|1057.3|1058.3|1056.5|0
1652983690000|2022-05-19 18:08:10|1058.3|1056.5|1057.8|1056.3|1058.5|1057|1057.8|1056|0
1652983700000|2022-05-19 18:08:20|1058|1056.5|1058.5|1057|1058.8|1057|1058|1056.3|1
1652983710000|2022-05-19 18:08:30|1058.8|1056.8|1059|1057|1059|1057.3|1058.5|1056.8|3
1652983720000|2022-05-19 18:08:40|1058.5|1056.8|1058.3|1056.8|1058.5|1056.8|1058.3|1056.5|0
1652983730000|2022-05-19 18:08:50|1058|1056.5|1058.3|1056.5|1058.3|1056.8|1058|1056.5|1
1652983740000|2022-05-19 18:09:00|1058.5|1056.8|1058.3|1056.8|1058.5|1057|1058.3|1056.5|1
1652983750000|2022-05-19 18:09:10|1058.5|1057|1058.8|1057.3|1058.8|1057.3|1058.5|1056.8|0
1652983760000|2022-05-19 18:09:20|1059|1057|1059|1057|1059|1057.3|1059|1057|0
1652983770000|2022-05-19 18:09:30|1058.8|1057.3|1059|1057.3|1059|1057.3|1058.5|1056.8|1
1652983780000|2022-05-19 18:09:40|1058.3|1056.5|1058.3|1056.3|1058.3|1056.5|1058|1056.3|5
1652983790000|2022-05-19 18:09:50|1058.5|1056.5|1058.5|1056.8|1058.5|1057|1058.5|1056.3|5
1652983800000|2022-05-19 18:10:00|1058.8|1057|1058|1056.3|1058.8|1057|1058|1056.3|0
1652983810000|2022-05-19 18:10:10|1057.8|1056|1057.8|1056|1058|1056|1057.8|1056|0
1652983820000|2022-05-19 18:10:20|1057.5|1055.8|1058.8|1057|1058.8|1057|1057.5|1055.8|4
1652983830000|2022-05-19 18:10:30|1059|1057.3|1058.8|1056.8|1059|1057.3|1058.8|1056.8|1
1652983840000|2022-05-19 18:10:40|1059|1057.3|1058.8|1057|1059|1057.3|1058.8|1056.8|0
1652983850000|2022-05-19 18:10:50|1059|1057.3|1058.8|1057|1059|1057.3|1058.5|1056.5|1
1652983860000|2022-05-19 18:11:00|1059|1056.8|1058.8|1057|1059|1057.3|1058.8|1056.8|0
1652983870000|2022-05-19 18:11:10|1059|1057.3|1059|1057|1059|1057.3|1059|1057|4
1652983880000|2022-05-19 18:11:20|1058.8|1057.3|1059|1057.3|1059|1057.3|1058.8|1057.3|0
1652983900000|2022-05-19 18:11:40|1058.8|1057|1058.5|1056.8|1058.8|1057|1057.8|1056.3|7
1652983910000|2022-05-19 18:11:50|1058.8|1057|1058.5|1056.8|1058.8|1057|1058.5|1056.8|0
1652983920000|2022-05-19 18:12:00|1058.8|1057|1059|1057.3|1059|1057.3|1058.5|1057|2
1652983930000|2022-05-19 18:12:10|1058.8|1057|1059|1057.3|1059|1057.3|1058.8|1057|0
1652983940000|2022-05-19 18:12:20|1058.8|1057|1058.5|1056.8|1059|1057|1058.3|1056.5|0
1652983950000|2022-05-19 18:12:30|1058.3|1056.5|1058.5|1056.8|1058.5|1056.8|1058|1056.5|0
1652983960000|2022-05-19 18:12:40|1058.3|1056.5|1058|1056|1058.3|1056.8|1057.8|1056|6
1652983970000|2022-05-19 18:12:50|1058.3|1056.3|1058.3|1056.5|1058.5|1057|1058.3|1056.3|0
1652983980000|2022-05-19 18:13:00|1058.5|1057|1058.3|1056.5|1058.8|1057|1058.3|1056.5|3
1652983990000|2022-05-19 18:13:10|1058.5|1056.8|1058|1056.3|1058.5|1056.8|1058|1056.3|1
1652984000000|2022-05-19 18:13:20|1057.8|1056|1057|1055.5|1057.8|1056|1057|1055.5|0
1652984010000|2022-05-19 18:13:30|1057.3|1055.3|1056.3|1054.5|1057.3|1055.3|1056|1054.3|2
1652984020000|2022-05-19 18:13:40|1056.5|1054.8|1056.8|1055|1056.8|1055|1056.5|1054.5|0
1652984030000|2022-05-19 18:13:50|1057|1055.3|1057|1055.3|1057|1055.3|1056.8|1055.3|1
1652984040000|2022-05-19 18:14:00|1057.3|1055.8|1058|1056.3|1058.3|1056.3|1057.3|1055.8|1
1652984050000|2022-05-19 18:14:10|1058.3|1056.8|1058.8|1057|1059|1057|1058.3|1056.5|1
1652984060000|2022-05-19 18:14:20|1059|1057.3|1059|1057.3|1059|1057.3|1058.8|1057|0
1652984070000|2022-05-19 18:14:30||1057.5||1057.3||1057.5||1057.3|0
1652984080000|2022-05-19 18:14:40|1058.8|1057|1058.5|1057|1058.8|1057|1058.5|1057|1
1652984090000|2022-05-19 18:14:50|1058.3|1056.8|1058.3|1056.3|1058.3|1056.8|1057.8|1056|0
1652984100000|2022-05-19 18:15:00|1058|1056|1058|1056.3|1058.3|1056.3|1057.3|1055.5|4
1652984110000|2022-05-19 18:15:10|1058.3|1056.5|1058.3|1056.3|1058.3|1056.5|1058|1056.3|0
1652984120000|2022-05-19 18:15:20|1058|1056|1058|1056.3|1058.3|1056.3|1057.3|1055.8|2
1652984130000|2022-05-19 18:15:30|1058.3|1056.5|1058.5|1056.8|1059|1057|1058.3|1056.5|2
1652984140000|2022-05-19 18:15:40||1057||1056.5||1057||1056.5|1
1652984150000|2022-05-19 18:15:50|1058.3||1058.3||1058.3||1058.3||0
1652984160000|2022-05-19 18:16:00|1058|1056.8|1059|1057.3|1059|1057.5|1058|1056.8|6
1652984170000|2022-05-19 18:16:10|1058.8|1057|1058.8|1057|1059|1057.3|1058.8|1057|0
1652984180000|2022-05-19 18:16:20|1059|1057.3|1058.8|1057.3|1059|1057.3|1058.8|1057.3|0
1652984190000|2022-05-19 18:16:30|1059|1057|1058.5|1056.8|1059|1057|1058.5|1056.8|0
1652984200000|2022-05-19 18:16:40|1058.3|1056.5|1058.5|1056.8|1058.8|1056.8|1058.3|1056.5|0
1652984210000|2022-05-19 18:16:50|1058.3|1056.5|1058.8|1057|1058.8|1057|1058.3|1056.5|0
1652984220000|2022-05-19 18:17:00|1058.5|1056.8|1058.8|1057.3|1058.8|1057.3|1058.3|1056.5|0
1652984230000|2022-05-19 18:17:10|1058.5|1056.5|1056.8|1055.3|1058.5|1056.5|1056.8|1055.3|4
1652984240000|2022-05-19 18:17:20|1057.3||1057.3||1057.3||1057||2
1652984250000|2022-05-19 18:17:30|1057|1055.5|1056.8|1055|1057.3|1055.5|1056.8|1055|0
1652984260000|2022-05-19 18:17:40|1057|1055.3|1057|1055.3|1057|1055.3|1056.8|1055|0
1652984270000|2022-05-19 18:17:50|1057.3|1055.8|1057.5|1055.8|1057.5|1055.8|1057.3|1055.8|0
1652984280000|2022-05-19 18:18:00|1058.3|1056.5|1058.5|1057|1058.5|1057|1058|1056|6
1652984290000|2022-05-19 18:18:10|1058.3|1056.8|1058.3|1056.5|1058.3|1056.8|1058|1056|0
1652984300000|2022-05-19 18:18:20|1058|1056.3|1058|1056|1058|1056.5|1057.8|1056|2
1652984310000|2022-05-19 18:18:30|1058.3|1056.3|1058.8|1057|1058.8|1057|1058.3|1056.3|0
1652984320000|2022-05-19 18:18:40|1058|1057.3|1058.5|1056.8|1058.5|1057.3|1058|1056.5|1
1652984330000|2022-05-19 18:18:50|1058.8|1057.3|1058.5|1056.8|1058.8|1057.3|1058.5|1056.8|0
1652984340000|2022-05-19 18:19:00|1058.8|1057|1059|1057.3|1059|1057.3|1058.8|1057|18
1652984350000|2022-05-19 18:19:10||1057.5||1057.3||1057.5||1057.3|1
1652984360000|2022-05-19 18:19:20|1058.8|1057.5|1058.8|1057|1059|1057.5|1058.8|1057|15
1652984370000|2022-05-19 18:19:30|1059|1057.5|1058.8|1057|1059|1057.5|1058.8|1057|13
1652984380000|2022-05-19 18:19:40|1059|1057.5|1059|1057.3|1059|1057.5|1059|1057|6
1652984390000|2022-05-19 18:19:50|1058.8|1056.8|1059|1057.3|1059|1057.5|1058.8|1056.8|3
1652984400000|2022-05-19 18:20:00||1057.5||1057.5||1057.5||1057.3|2
1652984410000|2022-05-19 18:20:10||1057.3||1057.5||1057.8||1057.3|2
1652984420000|2022-05-19 18:20:20||1057.3||1057.8||1057.8||1057.3|8
1652984430000|2022-05-19 18:20:30|1059.8|1058.3|1059.5|1057.8|1059.8|1058.3|1059.5|1057.5|12
1652984440000|2022-05-19 18:20:40|1059.8|1058|1060.5|1058.5|1060.5|1058.5|1059.8|1057.8|4
1652984450000|2022-05-19 18:20:50|1060|1058.8|1059.5|1058|1060|1058.8|1059.5|1058|0
1652984460000|2022-05-19 18:21:00|1060.3|1058.5|1060|1058.3|1060.5|1058.8|1060|1058.3|6
1652984470000|2022-05-19 18:21:10|1060.3|1058.8|1060.3|1058.5|1060.5|1058.8|1059.8|1058.3|17
1652984480000|2022-05-19 18:21:20|1060.5|1058.8|1059.8|1058|1060.5|1058.8|1059.8|1058|8
1652984490000|2022-05-19 18:21:30|1059.5|1057.8|1060.5|1058.5|1060.5|1058.5|1059.5|1057.8|3
1652984500000|2022-05-19 18:21:40|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.5|17
1652984510000|2022-05-19 18:21:50|1060.5|1059|1061.3|1059.5|1061.5|1059.5|1060.5|1058.8|10
1652984520000|2022-05-19 18:22:00|1061|1059.3|1061.3|1059.8|1061.8|1060|1061|1059.3|29
1652984530000|2022-05-19 18:22:10|1061|1059|1061|1059|1061|1059|1060.8|1059|1
1652984540000|2022-05-19 18:22:20|1061.3|1059.3|1060.8|1059|1061.3|1059.3|1060.8|1059|0
1652984550000|2022-05-19 18:22:30||1058.8||1059||1059||1058.8|5
1652984560000|2022-05-19 18:22:40|1060.5||1060.8||1060.8||1060.5||1
1652984580000|2022-05-19 18:23:00|1061.3|1059.3|1061.3|1059.5|1061.5|1059.5|1061.3|1059.3|13
1652984590000|2022-05-19 18:23:10|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.3|1059.3|11
1652984600000|2022-05-19 18:23:20|1061.3|1059.5|1061.5|1059.5|1061.5|1060|1061.3|1059.3|60
1652984610000|2022-05-19 18:23:30|1061.3|1059.8|1061.5|1059.8|1061.5|1059.8|1061|1059.5|1
1652984620000|2022-05-19 18:23:40|1061|1059|1060.5|1058.8|1061.3|1059.5|1060.5|1058.8|20
1652984630000|2022-05-19 18:23:50|1060.8|1059|1061|1059.3|1061|1059.3|1060.8|1059|0
1652984640000|2022-05-19 18:24:00|1061.3|1059.5|1061|1059.3|1061.3|1059.5|1060.8|1059|0
1652984650000|2022-05-19 18:24:10|1060.8|1059|1061|1059.3|1061.5|1059.3|1060.8|1059|21
1652984660000|2022-05-19 18:24:20|1061.3|1059.5|1061.8|1060|1061.8|1060.3|1061.3|1059.5|37
1652984670000|2022-05-19 18:24:30|1062|1060.5|1062|1060.5|1062|1060.5|1061.8|1060.5|18
1652984680000|2022-05-19 18:24:40|1062.5|1061|1062.3|1060.5|1062.5|1061|1062.3|1060.5|10
1652984690000|2022-05-19 18:24:50|1062|1061|1062.3|1060.8|1062.3|1061|1062|1060.5|31
1652984700000|2022-05-19 18:25:00|1062.5|1060.5|1062.3|1060.5|1062.5|1060.8|1062|1060.5|5
1652984710000|2022-05-19 18:25:10|1062|1060.8|1062|1060.3|1062.3|1060.8|1061.8|1060|0
1652984720000|2022-05-19 18:25:20|1061.8|1060|1061.5|1060|1062|1060.3|1061.5|1060|0
1652984730000|2022-05-19 18:25:30|1061.3|1059.8|1061.5|1059.5|1061.8|1060|1061.3|1059.5|1
1652984740000|2022-05-19 18:25:40|1061.3|1059.8|1061.3|1059.5|1061.3|1059.8|1061.3|1059.5|0
1652984750000|2022-05-19 18:25:50|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.5|5
1652984760000|2022-05-19 18:26:00|1061.3|1060|1060.8|1059|1061.3|1060|1060.8|1059|4
1652984770000|2022-05-19 18:26:10|1060.5|1058.8|1059.3|1057.5|1060.5|1058.8|1059.3|1057.5|1
1652984780000|2022-05-19 18:26:20|1060|1057.8|1061|1059.3|1061|1059.3|1060|1057.5|2
1652984790000|2022-05-19 18:26:30|1060.8|1059|1061|1059|1061|1059.3|1060.8|1058.8|2
1652984800000|2022-05-19 18:26:40|1060.8|1059.3|1061|1059.3|1061|1059.5|1060.5|1058.8|0
1652984810000|2022-05-19 18:26:50||1059||1059.3||1059.5||1059|1
1652984820000|2022-05-19 18:27:00|1062|1059.5|1062|1060.3|1062.3|1060.8|1062|1059.5|14
1652984830000|2022-05-19 18:27:10|1061.8|1060.5|1062|1060.3|1062.3|1060.8|1061.8|1060.3|2
1652984840000|2022-05-19 18:27:20|1061.8|1060.5|1061.8|1060|1062|1060.5|1061.8|1060|2
1652984850000|2022-05-19 18:27:30|1061.3|1059.5|1060.8|1058.8|1061.5|1059.5|1060.3|1058.5|14
1652984860000|2022-05-19 18:27:40|1061|1059|1061.8|1060|1062|1060|1060.8|1059|4
1652984870000|2022-05-19 18:27:50|1061.5|1059.8|1062|1060.3|1062.3|1060.5|1061.5|1059.8|1
1652984880000|2022-05-19 18:28:00|1062.3|1060.8|1062.5|1060.5|1062.5|1061|1062.3|1060.5|11
1652984890000|2022-05-19 18:28:10|1061.8|1060.8|1062.5|1060.8|1062.8|1061|1061.8|1060.5|3
1652984900000|2022-05-19 18:28:20|1062.8|1060|1060.5|1058.8|1062.8|1060|1060.5|1058.8|15
1652984910000|2022-05-19 18:28:30|1060.8|1059.5|1061.3|1059.3|1061.3|1059.5|1060.8|1058.8|2
1652984920000|2022-05-19 18:28:40|1061|1059|1061|1059|1061|1059|1060.8|1058.5|1
1652984930000|2022-05-19 18:28:50|1060.8|1059.3|1061.8|1060|1061.8|1060|1060.8|1059|0
1652984940000|2022-05-19 18:29:00|1061.5|1059.8|1061.3|1059.3|1061.5|1060|1060|1058.5|9
1652984950000|2022-05-19 18:29:10|1061|1059|1061.8|1059.8|1062|1060|1061|1059|6
1652984960000|2022-05-19 18:29:20|1061.5|1060|1062|1060.3|1062|1060.3|1061.5|1060|13
1652984970000|2022-05-19 18:29:30|1061.8|1060|1062.3|1060.3|1062.3|1060.5|1061.8|1060|8
1652984980000|2022-05-19 18:29:40|1062.5|1060.5|1063|1061.3|1063|1061.3|1062.3|1060.5|0
1652984990000|2022-05-19 18:29:50|1063.3|1061|1062.5|1060.5|1063.5|1062|1062.5|1060.5|7
1652985000000|2022-05-19 18:30:00|1062.3|1060|1061.5|1059.5|1062.3|1060.3|1061|1059|26
1652985010000|2022-05-19 18:30:10|1061.3|1059|1060.5|1058.5|1061.3|1059|1060.5|1058.5|0
1652985020000|2022-05-19 18:30:20|1060.3|1058.8|1059.8|1058|1060.5|1058.8|1059.8|1058|2
1652985030000|2022-05-19 18:30:30|1060|1058.3|1059.5|1057.8|1060.3|1058.5|1059.5|1057.8|13
1652985040000|2022-05-19 18:30:40|1059.8||1059.8||1059.8||1059.3||2
1652985050000|2022-05-19 18:30:50|1060|1058|1059.3|1057.3|1060|1058|1059|1057.3|2
1652985060000|2022-05-19 18:31:00|1059|1057.5|1059|1057.3|1059.5|1057.5|1058.5|1056.8|3
1652985070000|2022-05-19 18:31:10|1059.3||1059.3||1059.3||1059.3||0
1652985080000|2022-05-19 18:31:20|1059||1059||1059.3||1059||0
1652985090000|2022-05-19 18:31:30|1059.3||1059.3||1059.3||1059||2
1652985100000|2022-05-19 18:31:40|1059.5|1057.5|1059.3|1057.5|1059.5|1057.5|1059.3|1057.5|8
1652985110000|2022-05-19 18:31:50|1059.5|1057.3|1059|1057|1059.5|1057.5|1059|1057|0
1652985120000|2022-05-19 18:32:00|1059.5|1057.3|1059|1057|1059.5|1057.5|1059|1057|0
1652985130000|2022-05-19 18:32:10|1059.3|1056.8|1058.8|1056.8|1059.3|1057|1058.5|1056.8|0
1652985140000|2022-05-19 18:32:20|1058.5|1056.5|1058.5|1056.5|1058.8|1056.5|1058.5|1056.5|0
1652985160000|2022-05-19 18:32:40|1058.8|1056.8|1058.8|1057|1058.8|1057|1058.5|1056.8|0
1652985170000|2022-05-19 18:32:50|1059|1057.3|1058.8|1057|1059|1057.3|1058.8|1057|0
1652985180000|2022-05-19 18:33:00|1059|1056.8|1059|1057|1059|1057.3|1058.8|1056.8|0
1652985190000|2022-05-19 18:33:10|1059.3|1057.3|1059.3|1057.3|1059.3|1057.5|1059.3|1057.3|0
1652985200000|2022-05-19 18:33:20|1059|1057.5|1059|1057.3|1059.3|1057.5|1059|1057|0
1652985210000|2022-05-19 18:33:30|1059.3|1057|1059.8|1057.8|1059.8|1058|1059.3|1057|0
1652985220000|2022-05-19 18:33:40|1059.5|1058|1059.3|1057.3|1059.8|1058|1059.3|1057.3|0
1652985230000|2022-05-19 18:33:50|1059.5|1057.5|1059.5|1057.5|1059.8|1057.8|1059.3|1057.3|0
1652985240000|2022-05-19 18:34:00|1059.8|1057.8|1059.8|1057.5|1059.8|1057.8|1059.3|1057|0
1652985250000|2022-05-19 18:34:10|1059.5|1058|1059.8|1057.8|1059.8|1058|1059.3|1057.8|9
1652985260000|2022-05-19 18:34:20||1058||1057.8||1058||1057.8|0
1652985270000|2022-05-19 18:34:30|1059.5|1058|1059.5|1057.5|1059.5|1058|1059.5|1057.5|0
1652985280000|2022-05-19 18:34:40|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|0
1652985290000|2022-05-19 18:34:50|1059|1057|1059|1057|1059.3|1057.3|1058.8|1056.8|0
1652985300000|2022-05-19 18:35:00|1058.8|1057.3|1059|1057|1059|1057.3|1058.8|1056.8|0
1652985310000|2022-05-19 18:35:10|1058.8||1058.8||1059||1058.8||0
1652985330000|2022-05-19 18:35:30|1059||1059||1059||1058.8||0
1652985340000|2022-05-19 18:35:40|1059.3|1057.3|1059.3|1057.5|1059.3|1057.5|1059.3|1057.3|0
1652985350000|2022-05-19 18:35:50|1059.5|1057.3|1059.5|1057.5|1059.5|1057.5|1059.3|1057.3|0
1652985360000|2022-05-19 18:36:00|1059.3|1057.3|1059.5|1057.5|1059.5|1057.8|1059.3|1057.3|0
1652985370000|2022-05-19 18:36:10|1059.3||1059.5||1059.5||1059.3||0
1652985390000|2022-05-19 18:36:30|1059.3||1059.5||1059.5||1059.3||0
1652985400000|2022-05-19 18:36:40|1059.3|1057.8|1059.5|1057.8|1059.8|1057.8|1059.3|1057.8|0
1652985410000|2022-05-19 18:36:50|1059.8|1057.5|1059.5|1057.5|1059.8|1057.8|1059.5|1057.5|0
1652985420000|2022-05-19 18:37:00|1059.8|1057.8|1059.8|1058.3|1059.8|1058.3|1059.8|1057.8|0
1652985430000|2022-05-19 18:37:10|1060.3|1058|1060|1058.3|1060.3|1058.3|1060|1058|0
1652985440000|2022-05-19 18:37:20|1060.3|1058|1060.3|1058.3|1060.5|1058.3|1060|1058|0
1652985450000|2022-05-19 18:37:30|1060|1058.5|1060.3|1058.5|1060.3|1058.5|1060|1058.5|0
1652985460000|2022-05-19 18:37:40|1060|1058.3|1060.5|1058.8|1060.8|1058.8|1060|1058.3|1
1652985470000|2022-05-19 18:37:50|1060.8|1059|1060.8|1059|1060.8|1059.3|1060.8|1058.8|0
1652985480000|2022-05-19 18:38:00|1061.8|1059.3|1062|1060|1062|1060|1061.8|1059|10
1652985490000|2022-05-19 18:38:10|1062.3|1060.3|1062|1060|1062.3|1060.5|1062|1060|0
1652985500000|2022-05-19 18:38:20|1061.8||1061.8||1061.8||1061.8||0
1652985510000|2022-05-19 18:38:30|1062||1062||1062||1062||0
1652985520000|2022-05-19 18:38:40|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1
1652985530000|2022-05-19 18:38:50|1062|1060|1061.8|1059.5|1062|1060|1061.8|1059.5|0
1652985540000|2022-05-19 18:39:00||1059.3||1059.3||1059.3||1059.3|0
1652985550000|2022-05-19 18:39:10||1059.5||1059.8||1059.8||1059.5|0
1652985560000|2022-05-19 18:39:20||1059.5||1059.5||1059.8||1059.5|0
1652985590000|2022-05-19 18:39:50|1061.5|1059.3|1061.5|1059.5|1061.5|1059.5|1061.5|1059.3|0
1652985600000|2022-05-19 18:40:00||1059.3||1059.5||1059.5||1059.3|0
1652985610000|2022-05-19 18:40:10|1061.8|1059.8|1062|1060|1062|1060|1061.8|1059.5|0
1652985620000|2022-05-19 18:40:20|1061.8|1059.8|1062|1059.8|1062|1059.8|1061.8|1059.8|0
1652985640000|2022-05-19 18:40:40|1061.8|1060|1061.8|1059.5|1061.8|1060|1061.8|1059.5|0
1652985650000|2022-05-19 18:40:50||1059.8||1059.5||1059.8||1059.5|0
1652985660000|2022-05-19 18:41:00||1059.8||1060||1060||1059.8|0
1652985680000|2022-05-19 18:41:20|1061.5|1059.5|1061.3|1059.3|1061.5|1059.5|1061.3|1059.3|0
1652985710000|2022-05-19 18:41:50|1061.5|1059.5|1061.8|1059.8|1061.8|1059.8|1061.5|1059.3|0
1652985720000|2022-05-19 18:42:00|1061.5|1059.5|1061.3|1059.3|1061.5|1059.5|1060.5|1059.3|8
1652985730000|2022-05-19 18:42:10|1061|1059.5|1061.3|1059.5|1061.3|1059.5|1061|1059.5|0
1652985740000|2022-05-19 18:42:20|1061.5|1059.8|1061.3|1059.8|1061.5|1059.8|1061.3|1059.8|0
1652985750000|2022-05-19 18:42:30|1062|1060.3|1062.3|1060.5|1062.3|1060.5|1062|1060.3|4
1652985770000|2022-05-19 18:42:50|1062|1060|1062|1060|1062|1060|1062|1060|3
1652985780000|2022-05-19 18:43:00|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060|1
1652985800000|2022-05-19 18:43:20|1062.5|1060.5|1062.3|1060.3|1062.5|1060.8|1062.3|1060.3|0
1652985810000|2022-05-19 18:43:30|1062|1060|1062.5|1060.5|1062.5|1060.8|1062|1060|0
1652985820000|2022-05-19 18:43:40|1062.3|1060.8|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|0
1652985830000|2022-05-19 18:43:50|1062.3|1060.5|1062.3|1060|1062.3|1060.8|1062.3|1060|0
1652985840000|2022-05-19 18:44:00|1062.5|1060.3|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|0
1652985850000|2022-05-19 18:44:10|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.5|1060.3|0
1652985860000|2022-05-19 18:44:20|1062.8|1060.8|1063|1061|1063|1061|1062.8|1060.8|0
1652985870000|2022-05-19 18:44:30|1063.3|1061.3|1063.3|1061.3|1063.3|1061.5|1063|1061|0
1652985880000|2022-05-19 18:44:40||1061.5||1061.3||1061.5||1061.3|0
1652985890000|2022-05-19 18:44:50|1063|1061.5|1063|1061.3|1063|1061.5|1063|1061.3|0
1652985900000|2022-05-19 18:45:00|1063.3|1061|1063|1061|1063.3|1061.5|1063|1060.8|1
1652985910000|2022-05-19 18:45:10|1062.8|1060.8|1062.8|1060.8|1062.8|1061|1062.8|1060.8|0
1652985920000|2022-05-19 18:45:20|1063|1061|1063|1061|1063|1061|1062.8|1061|0
1652985930000|2022-05-19 18:45:30|1062.8|1060.8|1062.8|1060.8|1063|1060.8|1062.8|1060.5|9
1652985940000|2022-05-19 18:45:40|1062.5|1061|1062.5|1060.5|1062.5|1061|1062.3|1060.3|0
1652985950000|2022-05-19 18:45:50|1062.8|1060.8|1062.5|1060.8|1062.8|1060.8|1062.5|1060.5|0
1652985960000|2022-05-19 18:46:00||1060.5||1060.8||1060.8||1060.5|0
1652985970000|2022-05-19 18:46:10|1062.3|1060.5|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|0
1652985980000|2022-05-19 18:46:20||1060.5||1060.5||1061||1060.5|0
1652985990000|2022-05-19 18:46:30|1062.3|1060.8|1062.5|1060.5|1062.5|1060.8|1062.3|1060.5|2
1652986010000|2022-05-19 18:46:50|1062.3||1062.5||1062.5||1062.3||1
1652986020000|2022-05-19 18:47:00|1062.3|1060.8|1062.5|1060.5|1062.5|1060.8|1062.3|1060.5|0
1652986030000|2022-05-19 18:47:10||1060.8||1060.8||1060.8||1060.8|0
1652986040000|2022-05-19 18:47:20|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1061|4
1652986050000|2022-05-19 18:47:30|1063||1062.8||1063||1062.8||0
1652986060000|2022-05-19 18:47:40||1060.8||1061||1061||1060.8|0
1652986070000|2022-05-19 18:47:50|1062.5|1060.8|1062.5|1060.8|1062.5|1061|1062.5|1060.8|0
1652986080000|2022-05-19 18:48:00|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1061|0
1652986090000|2022-05-19 18:48:10|1063|1061.3|1063|1061.3|1063|1061.3|1062.8|1061.3|1
1652986130000|2022-05-19 18:48:50|1062.5|1061|1062.8|1061|1062.8|1061|1062.5|1061|1
1652986140000|2022-05-19 18:49:00|1062.5|1061.3|1063|1061.5|1063.3|1061.8|1062.5|1061|12
1652986150000|2022-05-19 18:49:10||1061.8||1061.8||1061.8||1061.5|1
1652986160000|2022-05-19 18:49:20|1063.3|1061.5|1063.3|1061.8|1063.3|1061.8|1062.8|1061.5|17
1652986170000|2022-05-19 18:49:30|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.3|1
1652986180000|2022-05-19 18:49:40|1062.8|1061.3|1062.8|1061.3|1063|1061.5|1062.8|1061.3|0
1652986190000|2022-05-19 18:49:50|1063|1061.5|1063|1061.5|1063.3|1061.5|1063|1061.5|0
1652986200000|2022-05-19 18:50:00|1063.3|1061.3|1063.3|1061.8|1063.3|1062|1063|1061.3|11
1652986210000|2022-05-19 18:50:10|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|0
1652986220000|2022-05-19 18:50:20|1063.3|1061.8|1063.3|1061.8|1063.5|1062|1063.3|1061.8|1
1652986230000|2022-05-19 18:50:30|1063|1061.5|1063.3|1061.5|1063.3|1061.8|1063|1061.5|0
1652986240000|2022-05-19 18:50:40|1062.8||1063.3||1063.3||1062.8||1
1652986250000|2022-05-19 18:50:50|1063||1063||1063||1063||0
1652986260000|2022-05-19 18:51:00|1063.3||1063||1063.3||1063||0
1652986280000|2022-05-19 18:51:20||1061.3||1061.3||1061.3||1061.3|3
1652986290000|2022-05-19 18:51:30|1062.8||1062.8||1062.8||1062.8||0
1652986300000|2022-05-19 18:51:40|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061|5
1652986310000|2022-05-19 18:51:50|1063.3|1060.8|1062.8|1060.5|1063.3|1060.8|1062.8|1060.5|0
1652986320000|2022-05-19 18:52:00|1063|1060.8|1063|1061.3|1063.3|1061.5|1063|1060.8|0
1652986330000|2022-05-19 18:52:10|1062.5|1060.8|1062.8|1060.5|1062.8|1060.8|1062.3|1060.5|0
1652986340000|2022-05-19 18:52:20|1063|1060.8|1062.3|1060.5|1063|1060.8|1062.3|1060.5|0
1652986350000|2022-05-19 18:52:30||1060.8||1060.8||1060.8||1060.8|0
1652986360000|2022-05-19 18:52:40|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|0
1652986370000|2022-05-19 18:52:50|1062.3|1060.8|1062.8|1060.8|1062.8|1060.8|1062.3|1060.8|2
1652986380000|2022-05-19 18:53:00|1062.5|1061|1062.3|1060.5|1062.5|1061|1062|1060.3|0
1652986390000|2022-05-19 18:53:10|1062|1060.3|1062|1060.3|1062|1060.3|1062|1060.3|0
1652986400000|2022-05-19 18:53:20|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.3|0
1652986420000|2022-05-19 18:53:40|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.3|1060.8|0
1652986430000|2022-05-19 18:53:50|1062.3|1060.5|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1652986450000|2022-05-19 18:54:10|1062|1060.3|1062|1060.3|1062|1060.3|1062|1060.3|1
1652986460000|2022-05-19 18:54:20|1062.3|1060.5|1062.5|1060.5|1062.5|1060.5|1062|1060.3|0
1652986470000|2022-05-19 18:54:30|1062.3||1062.3||1062.3||1062.3||0
1652986480000|2022-05-19 18:54:40|1062.5|1060.8|1062|1060.3|1062.5|1060.8|1062|1060.3|0
1652986490000|2022-05-19 18:54:50|1061.8|1060|1061.8|1060|1061.8|1060|1061.8|1060|2
1652986500000|2022-05-19 18:55:00|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.3|1059.8|1
1652986510000|2022-05-19 18:55:10|1061.3|1060|1061.5|1059.8|1061.8|1060|1061.3|1059.8|0
1652986520000|2022-05-19 18:55:20|1061.8|1059.5|1061.8|1060|1062|1060|1061.5|1059.5|0
1652986530000|2022-05-19 18:55:30|1061.5|1059.8|1062|1060|1062|1060|1061.5|1059.8|0
1652986550000|2022-05-19 18:55:50||1060.3||1060||1060.3||1060|0
1652986560000|2022-05-19 18:56:00||1060.3||1060.3||1060.3||1060|0
1652986570000|2022-05-19 18:56:10|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1061.8|1060.3|2
1652986580000|2022-05-19 18:56:20|1062.3||1062.5||1062.5||1062.3||0
1652986590000|2022-05-19 18:56:30|1062|1060.8|1062|1060.3|1062|1060.8|1062|1060.3|0
1652986600000|2022-05-19 18:56:40||1060.5||1060.3||1060.5||1060.3|0
1652986620000|2022-05-19 18:57:00||1060||1060.5||1060.5||1060|0
1652986630000|2022-05-19 18:57:10|1062.5|1060.8|1062|1060.3|1062.5|1060.8|1062|1060.3|0
1652986640000|2022-05-19 18:57:20|1061.8|1060|1061.5|1059.8|1061.8|1060|1061.5|1059.8|0
1652986650000|2022-05-19 18:57:30|1061.8|1060|1061.5|1059.8|1061.8|1060|1061.5|1059.8|0
1652986660000|2022-05-19 18:57:40|1061.3|1060|1061.5|1060|1061.5|1060|1061|1059.5|0
1652986670000|2022-05-19 18:57:50||1059.8||1060||1060||1059.8|0
1652986680000|2022-05-19 18:58:00||1059.8||1060||1060||1059.8|0
1652986690000|2022-05-19 18:58:10||1059.8||1060||1060||1059.5|0
1652986700000|2022-05-19 18:58:20|1062||1062||1062||1062||0
1652986710000|2022-05-19 18:58:30|1062.3|1060.5|1062|1060.3|1062.5|1060.8|1062|1060.3|0
1652986720000|2022-05-19 18:58:40|1062.3|1060.5|1062.5|1060.5|1062.5|1060.5|1062|1060.3|0
1652986730000|2022-05-19 18:58:50|1062.8|1060.8|1062.5|1060.5|1062.8|1060.8|1062.3|1060.5|0
1652986750000|2022-05-19 18:59:10|1062.8|1060.8|1063.5|1061.5|1063.5|1061.5|1062.5|1060.8|2
1652986760000|2022-05-19 18:59:20|1063.3||1063.5||1063.5||1063.3||0
1652986770000|2022-05-19 18:59:30||1061.8||1061.5||1061.8||1061.5|0
1652986780000|2022-05-19 18:59:40|1063.3||1063.3||1063.3||1063.3||0
1652986790000|2022-05-19 18:59:50|1063.5||1063.5||1063.5||1063.5||0
1652986800000|2022-05-19 19:00:00|1063.8|1062.5|1064|1062|1064.3|1062.8|1063.5|1061.8|4
1652986810000|2022-05-19 19:00:10|1063.3|1062.3|1063.3|1061.5|1063.3|1062.3|1063.3|1061.5|0
1652986820000|2022-05-19 19:00:20|1063.5|1061.8|1064|1062.3|1064|1062.3|1063.5|1061.8|3
1652986830000|2022-05-19 19:00:30|1063.5||1064||1064||1063.5||2
1652986840000|2022-05-19 19:00:40|1064.3|1062.5|1064|1062.5|1064.3|1062.5|1064|1062.5|0
1652986850000|2022-05-19 19:00:50|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|4
1652986860000|2022-05-19 19:01:00|1063.5|1061.5|1063.8|1061.5|1063.8|1061.8|1063.5|1061.5|0
1652986870000|2022-05-19 19:01:10||1061.8||1061.5||1061.8||1061.5|0
1652986880000|2022-05-19 19:01:20|1063.5|1061.8|1063.5|1061.3|1063.5|1061.8|1063.5|1061.3|0
1652986890000|2022-05-19 19:01:30|1063.3|1061|1063.3|1061.3|1063.3|1061.3|1063.3|1061|0
1652986900000|2022-05-19 19:01:40|1063.5|1061|1063.3|1061|1063.5|1061|1062.8|1060.8|2
1652986910000|2022-05-19 19:01:50||1061.3||1061.3||1061.3||1061.3|0
1652986920000|2022-05-19 19:02:00||1061||1061||1061.3||1061|0
1652986930000|2022-05-19 19:02:10||1061.3||1061.3||1061.5||1061.3|0
1652986940000|2022-05-19 19:02:20|1063.5|1061.5|1063.8|1062|1063.8|1062|1063.5|1061.5|0
1652986950000|2022-05-19 19:02:30|1064|1062.3|1064|1062.3|1064|1062.5|1063.8|1062.3|0
1652986960000|2022-05-19 19:02:40|1064.3|1062.5|1064.5|1062.8|1064.5|1063|1064.3|1062.5|0
1652986970000|2022-05-19 19:02:50|1064.3|1062.5|1064.5|1062.8|1064.5|1062.8|1064.3|1062.5|0
1652986990000|2022-05-19 19:03:10|1064.8|1062.5|1064.5|1062.5|1064.8|1062.5|1064.3|1062.5|0
1652987000000|2022-05-19 19:03:20|1064.3|1062.8|1064.5|1062.8|1064.8|1062.8|1064.3|1062.5|0
1652987010000|2022-05-19 19:03:30|1064.8||1064.5||1064.8||1064.5||0
1652987020000|2022-05-19 19:03:40|1064.3|1062.5|1064.5|1062.5|1064.5|1062.5|1064.3|1062.5|0
1652987030000|2022-05-19 19:03:50|1064.3|1061.8|1063.5|1061.8|1064.5|1061.8|1063.5|1061.8|8
1652987040000|2022-05-19 19:04:00|1064.3|1062|1064.3|1062.3|1064.3|1062.5|1064.3|1062|15
1652987050000|2022-05-19 19:04:10|1064|1062.5|1064|1062|1064|1062.5|1064|1062|0
1652987060000|2022-05-19 19:04:20|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|0
1652987070000|2022-05-19 19:04:30|1064||1064||1064||1064||0
1652987080000|2022-05-19 19:04:40|1063.8|1061.8|1064|1062|1064|1062|1063.5|1061.5|3
1652987090000|2022-05-19 19:04:50|1063.8|1061.8|1063.8|1062|1064|1062|1063.8|1061.8|0
1652987100000|2022-05-19 19:05:00|1064|1061.8|1064|1062.3|1064|1062.3|1063.5|1061.8|0
1652987110000|2022-05-19 19:05:10|1063.8||1063.8||1063.8||1063.8||0
1652987130000|2022-05-19 19:05:30||1062||1062||1062.3||1062|5
1652987140000|2022-05-19 19:05:40||1061.8||1062||1062||1061.8|2
1652987150000|2022-05-19 19:05:50||1061.8||1061.8||1062||1061.8|0
1652987160000|2022-05-19 19:06:00|1063.5|1062|1063.8|1061.8|1063.8|1062|1063.5|1061.8|0
1652987180000|2022-05-19 19:06:20|1063.5|1061.5|1063.3|1061.3|1063.5|1061.5|1063.3|1061.3|0
1652987200000|2022-05-19 19:06:40|1062.8|1061.5|1062.5|1060.8|1062.8|1061.5|1062.5|1060.8|0
1652987210000|2022-05-19 19:06:50|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|0
1652987240000|2022-05-19 19:07:20|1062||1062.3||1062.3||1062||0
1652987260000|2022-05-19 19:07:40|1062|1060|1062|1060.3|1062|1060.3|1061.8|1060|9
1652987270000|2022-05-19 19:07:50|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|0
1652987280000|2022-05-19 19:08:00|1062|1060.8|1062|1060.3|1062|1060.8|1062|1060.3|0
1652987290000|2022-05-19 19:08:10||1060||1060.3||1060.3||1060|0
1652987300000|2022-05-19 19:08:20|1062.3|1060.5|1063|1061|1063|1061|1062.3|1060.5|3
1652987310000|2022-05-19 19:08:30|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|1062.5|1060.5|0
1652987320000|2022-05-19 19:08:40|1062.5||1062.5||1062.5||1062.5||0
1652987330000|2022-05-19 19:08:50|1062.3|1060.5|1062|1060.3|1062.3|1060.8|1062|1060.3|0
1652987340000|2022-05-19 19:09:00||1060||1060||1060.3||1060|0
1652987350000|2022-05-19 19:09:10|1061.8|1060.3|1061.8|1060|1062|1060.3|1061.8|1059.8|0
1652987360000|2022-05-19 19:09:20|1061.5|1059.8|1061.5|1060|1061.5|1060|1061.5|1059.5|0
1652987370000|2022-05-19 19:09:30||1059.8||1059.8||1059.8||1059.8|0
1652987380000|2022-05-19 19:09:40|1061.3|1059.5|1061.5|1059.8|1061.5|1059.8|1061.3|1059.5|0
1652987390000|2022-05-19 19:09:50|1061.3|1059.5|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|0
1652987400000|2022-05-19 19:10:00|1061.5|1059.8|1061.5|1059.5|1061.5|1059.8|1061.5|1059.5|0
1652987410000|2022-05-19 19:10:10|1061|1059.3|1060.5|1058.5|1061|1059.3|1060|1058.3|8
1652987420000|2022-05-19 19:10:20||1058.8||1058.8||1058.8||1058.8|0
1652987440000|2022-05-19 19:10:40|1061|1059|1061|1059|1061|1059.3|1061|1058.8|1
1652987450000|2022-05-19 19:10:50|1062|1059.3|1061.5|1059.5|1062|1060|1061.5|1059.3|3
1652987460000|2022-05-19 19:11:00|1061.8|1059.3|1061.8|1059.8|1062|1060|1061.8|1059.3|0
1652987470000|2022-05-19 19:11:10||1059.5||1059.8||1060||1059.5|0
1652987480000|2022-05-19 19:11:20|1062.3|1059.5|1062.3|1060.5|1062.3|1060.5|1062.3|1059.5|1
1652987490000|2022-05-19 19:11:30|1062|1060.3|1062.3|1060.3|1062.3|1060.3|1062|1060.3|0
1652987500000|2022-05-19 19:11:40||1060.5||1060.3||1060.5||1060.3|0
1652987510000|2022-05-19 19:11:50|1062|1060.5|1062|1059.8|1062.3|1060.5|1062|1059.8|0
1652987520000|2022-05-19 19:12:00||1059.5||1059.8||1059.8||1059.5|0
1652987540000|2022-05-19 19:12:20||1060||1060||1060||1059.5|1
1652987550000|2022-05-19 19:12:30|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|0
1652987560000|2022-05-19 19:12:40|1062||1062.3||1062.3||1062||0
1652987570000|2022-05-19 19:12:50||1060.5||1060.3||1060.5||1060.3|0
1652987580000|2022-05-19 19:13:00|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1
1652987590000|2022-05-19 19:13:10|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|0
1652987600000|2022-05-19 19:13:20|1062|1060|1061.8|1059.8|1062|1060|1061.8|1059.8|1
1652987620000|2022-05-19 19:13:40|1062.3|1060|1062.3|1060.3|1062.3|1060.3|1062.3|1060|1
1652987640000|2022-05-19 19:14:00|1062|1060|1062.3|1060.3|1062.3|1060.3|1062|1060|0
1652987650000|2022-05-19 19:14:10|1062|1060.5|1062.3|1060.5|1062.3|1060.5|1062|1060.5|0
1652987660000|2022-05-19 19:14:20|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.3|1060.8|0
1652987670000|2022-05-19 19:14:30|1062.3|1060.3|1062.5|1060.5|1062.5|1060.5|1062.3|1060.3|0
1652987680000|2022-05-19 19:14:40|1062.3|1060.8|1062.3|1060.3|1062.3|1060.8|1062.3|1060.3|0
1652987690000|2022-05-19 19:14:50|1062|1060|1061.8|1060|1062|1060|1061.5|1060|0
1652987700000|2022-05-19 19:15:00|1062|1060.3|1062.3|1060.5|1062.3|1060.5|1062|1060.3|0
1652987710000|2022-05-19 19:15:10|1062|1060|1062|1060.3|1062.3|1060.5|1062|1060|1
1652987720000|2022-05-19 19:15:20|1062.3|1060|1062.3|1060.3|1062.3|1060.3|1062.3|1060|0
1652987730000|2022-05-19 19:15:30||1060.5||1060.5||1060.5||1060.3|0
1652987740000|2022-05-19 19:15:40||1060.3||1060.5||1060.5||1060.3|0
1652987750000|2022-05-19 19:15:50|1062|1060.3|1061.8|1060|1062|1060.3|1061.8|1060|0
1652987760000|2022-05-19 19:16:00|1062|1060.3|1062.3|1060.5|1062.3|1060.5|1062|1060.3|0
1652987770000|2022-05-19 19:16:10|1062|1060.3|1061.5|1059.8|1062|1060.3|1061.5|1059.5|0
1652987780000|2022-05-19 19:16:20|1061.3|1059.5|1061.3|1059.5|1061.3|1059.8|1061.3|1059.5|0
1652987800000|2022-05-19 19:16:40|1061|1059.3|1061|1059.3|1061.3|1059.5|1061|1059.3|0
1652987810000|2022-05-19 19:16:50|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|0
1652987820000|2022-05-19 19:17:00|1061|1059.3|1061.3|1059.3|1061.3|1059.5|1061|1059.3|0
1652987830000|2022-05-19 19:17:10|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.3|1059.5|0
1652987840000|2022-05-19 19:17:20|1061.3||1061.3||1061.3||1061.3||0
1652987850000|2022-05-19 19:17:30|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.5|0
1652987860000|2022-05-19 19:17:40|1061.3|1059.5|1061.5|1059.5|1061.5|1059.5|1061.3|1059.5|0
1652987870000|2022-05-19 19:17:50|1061.3||1061.3||1061.5||1061.3||0
1652987880000|2022-05-19 19:18:00|1061|1059.3|1061.3|1059.3|1061.3|1059.5|1061|1059.3|0
1652987890000|2022-05-19 19:18:10||1059.5||1059.5||1059.5||1059.3|0
1652987900000|2022-05-19 19:18:20|1061|1059.3|1061|1059.3|1061|1059.3|1061|1059.3|0
1652987920000|2022-05-19 19:18:40|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061.3|1059.3|2
1652987930000|2022-05-19 19:18:50|1061.5|1059.8|1061.5|1059.8|1061.5|1060|1061.5|1059.8|0
1652987950000|2022-05-19 19:19:10|1061|1059.3|1061|1059.3|1061|1059.3|1061|1059.3|1
1652987960000|2022-05-19 19:19:20|1060.8|1059|1061|1059.5|1061|1059.5|1060.8|1058.8|0
1652988010000|2022-05-19 19:20:10|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1
1652988030000|2022-05-19 19:20:30|1061|1059|1061|1059.3|1061|1059.3|1061|1059|1
1652988040000|2022-05-19 19:20:40|1060.8|1059.5|1060.8|1059|1060.8|1059.5|1060.8|1059|0
1652988050000|2022-05-19 19:20:50|1061|1059.3|1060.8|1058.8|1061|1059.3|1060.8|1058.8|0
1652988060000|2022-05-19 19:21:00|1061|1059|1061|1059.5|1061|1059.5|1061|1058.8|0
1652988070000|2022-05-19 19:21:10|1060.8|1059.3|1060.8|1059|1060.8|1059.3|1060.8|1059|0
1652988080000|2022-05-19 19:21:20|1061|1059.3|1061|1059.5|1061|1059.5|1061|1059.3|0
1652988090000|2022-05-19 19:21:30|1061.3|1059.8|1061.3|1059.5|1061.3|1059.8|1061.3|1059.5|0
1652988110000|2022-05-19 19:21:50|1061|1059.3|1061|1059.3|1061|1059.3|1061|1059.3|0
1652988120000|2022-05-19 19:22:00|1060.8|1058.8|1060.8|1059|1060.8|1059|1060.8|1058.8|0
1652988130000|2022-05-19 19:22:10||1059.3||1059.3||1059.3||1059|0
1652988140000|2022-05-19 19:22:20||1059||1059||1059||1059|0
1652988150000|2022-05-19 19:22:30|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|0
1652988160000|2022-05-19 19:22:40||1059||1059||1059||1059|0
1652988170000|2022-05-19 19:22:50|1060.8|1059.3|1061|1059.3|1061|1059.3|1060.8|1059.3|2
1652988180000|2022-05-19 19:23:00|1061.3|1059|1060.5|1058.8|1061.3|1059|1060.5|1058.8|0
1652988190000|2022-05-19 19:23:10|1060.8|1058.5|1060.5|1058.8|1060.8|1058.8|1060.5|1058.5|0
1652988200000|2022-05-19 19:23:20|1060.8||1060.8||1060.8||1060.5||0
1652988210000|2022-05-19 19:23:30|1059.3|1057.8|1059.5|1057.5|1059.8|1057.8|1059.3|1057.5|12
1652988230000|2022-05-19 19:23:50|1059.8|1057.8|1059.8|1058|1059.8|1058|1059.8|1057.8|4
1652988240000|2022-05-19 19:24:00||1057.8||1057.8||1057.8||1057.8|0
1652988250000|2022-05-19 19:24:10||1058||1057.8||1058||1057.8|0
1652988260000|2022-05-19 19:24:20|1059.5|1058|1059.3|1057.8|1059.5|1058|1059.3|1057.8|0
1652988270000|2022-05-19 19:24:30|1059|1057.5|1059|1057|1059.3|1057.5|1059|1057|0
1652988280000|2022-05-19 19:24:40|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1059|1057.3|0
1652988290000|2022-05-19 19:24:50|1059||1059||1059.3||1059||0
1652988300000|2022-05-19 19:25:00|1058.8|1057|1058.5|1056.3|1059|1057|1058.3|1056.3|0
1652988310000|2022-05-19 19:25:10|1058.8|1056.5|1059|1057|1059|1057|1058.8|1056.5|4
1652988320000|2022-05-19 19:25:20|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|1058.5|1056.5|0
1652988330000|2022-05-19 19:25:30|1059|1057|1058.5|1056.8|1059|1057|1058.5|1056.8|0
1652988340000|2022-05-19 19:25:40|1058.8|1056.5|1059|1056.8|1059|1056.8|1058.5|1056.5|2
1652988350000|2022-05-19 19:25:50|1059.3|1057|1059.3|1057.3|1059.5|1057.3|1059.3|1056.8|0
1652988360000|2022-05-19 19:26:00|1059.5|1057.5|1059.5|1057.8|1059.8|1057.8|1059.3|1057.5|0
1652988370000|2022-05-19 19:26:10||1057.5||1057.5||1057.5||1057.5|0
1652988380000|2022-05-19 19:26:20|1059.3|1057.3|1059.3|1057.3|1059.5|1057.3|1059.3|1057.3|0
1652988390000|2022-05-19 19:26:30|1059.5|1057.5|1059.5|1057.5|1059.5|1057.5|1059.5|1057.5|0
1652988400000|2022-05-19 19:26:40|1059.3||1059.3||1059.3||1059.3||0
1652988410000|2022-05-19 19:26:50|1059.5|1057.3|1059.5|1057.8|1059.5|1057.8|1059.5|1057.3|0
1652988420000|2022-05-19 19:27:00||1057.5||1058||1058||1057.5|0
1652988430000|2022-05-19 19:27:10||1057.8||1057.8||1058||1057.8|0
1652988440000|2022-05-19 19:27:20||1058||1057.5||1058||1057.3|2
1652988450000|2022-05-19 19:27:30|1059.3|1057.3|1059.3|1057.3|1059.5|1057.3|1059.3|1057.3|0
1652988460000|2022-05-19 19:27:40|1059.5|1057.5|1059.3|1057.3|1059.5|1057.5|1059.3|1057.3|0
1652988470000|2022-05-19 19:27:50|1059.5|1057.5|1059.5|1057.5|1059.5|1057.8|1059.5|1057.5|0
1652988480000|2022-05-19 19:28:00|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|1
1652988490000|2022-05-19 19:28:10|1059.5|1058|1059.5|1057.8|1059.5|1058|1059.5|1057.8|0
1652988500000|2022-05-19 19:28:20|1059.8|1057.5|1059.5|1057.5|1059.8|1057.5|1059.3|1057.3|0
1652988510000|2022-05-19 19:28:30|1059.3|1057.3|1059.8|1057.8|1059.8|1058|1059.3|1057.3|0
1652988520000|2022-05-19 19:28:40||1058||1057.8||1058||1057.5|0
1652988530000|2022-05-19 19:28:50||1057.5||1057.8||1057.8||1057.5|0
1652988540000|2022-05-19 19:29:00||1057.5||1057.8||1057.8||1057.5|0
1652988550000|2022-05-19 19:29:10||1058||1057.8||1058||1057.8|0
1652988580000|2022-05-19 19:29:40||1058||1058||1058||1058|0
1652988590000|2022-05-19 19:29:50||1057.8||1057.8||1057.8||1057.8|0
1652988600000|2022-05-19 19:30:00||1058||1057.8||1058||1057.8|0
1652988610000|2022-05-19 19:30:10||1057.5||1057.5||1057.5||1057.5|0
1652988620000|2022-05-19 19:30:20||1057.8||1057.8||1057.8||1057.8|0
1652988640000|2022-05-19 19:30:40||1058||1058||1058||1057.5|0
1652988650000|2022-05-19 19:30:50|1060.3|1058.3|1060.5|1058.5|1060.5|1058.5|1060.3|1058.3|0
1652988660000|2022-05-19 19:31:00|1060.3|1058.3|1060.3|1058.3|1060.3|1058.5|1060.3|1058|0
1652988680000|2022-05-19 19:31:20||1058||1058||1058||1058|0
1652988690000|2022-05-19 19:31:30||1058.3||1058.3||1058.3||1058.3|0
1652988720000|2022-05-19 19:32:00|1060|1057.8|1060|1058|1060|1058|1060|1057.8|0
1652988730000|2022-05-19 19:32:10|1059.8|1057.8|1059.8|1057.8|1060|1058|1059.8|1057.8|0
1652988740000|2022-05-19 19:32:20|1060|1058|1059.8|1057.8|1060|1058|1059.8|1057.8|0
1652988750000|2022-05-19 19:32:30||1057.5||1057.5||1057.8||1057.5|0
1652988760000|2022-05-19 19:32:40||1057.3||1057.5||1057.5||1057.3|0
1652988770000|2022-05-19 19:32:50|1059.5|1057.3|1059.8|1057.3|1059.8|1057.5|1059.5|1057.3|0
1652988780000|2022-05-19 19:33:00|1059.5|1057.5|1059.3|1057.5|1059.8|1057.5|1059.3|1057.3|0
1652988790000|2022-05-19 19:33:10||1057.3||1057.3||1057.5||1057.3|0
1652988800000|2022-05-19 19:33:20||1057.5||1057.3||1057.5||1057.3|0
1652988810000|2022-05-19 19:33:30|1059.8|1057.5|1059.8|1058|1059.8|1058|1059.8|1057|3
1652988820000|2022-05-19 19:33:40|1059.5|1057.5|1059.5|1058|1059.5|1058.3|1059.5|1057|0
1652988830000|2022-05-19 19:33:50|1059.8|1057.8|1059.8|1058|1059.8|1058|1059.8|1057.8|0
1652988840000|2022-05-19 19:34:00|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|0
1652988850000|2022-05-19 19:34:10|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1059.3|1057|0
1652988890000|2022-05-19 19:34:50|1059|1057|1059.3|1057.3|1059.3|1057.3|1059|1057|0
1652988900000|2022-05-19 19:35:00|1059|1057|1059.3|1057.3|1059.3|1057.3|1059|1057|0
1652988910000|2022-05-19 19:35:10|1059||1059.3||1059.3||1059||0
1652988920000|2022-05-19 19:35:20||1057||1057||1057||1056.8|0
1652988930000|2022-05-19 19:35:30|1059|1056.8|1059.3|1056.8|1059.3|1057|1059|1056.8|0
1652988940000|2022-05-19 19:35:40|1059|1056.5|1058.5|1056.5|1059.3|1056.5|1058.3|1056.5|1
1652988950000|2022-05-19 19:35:50|1058.3|1056.3|1058|1056|1058.3|1056.5|1058|1056|0
1652988960000|2022-05-19 19:36:00|1058.3|1056.3|1058.3|1056.3|1058.3|1056.3|1058.3|1056|0
1652988970000|2022-05-19 19:36:10|1058|1056|1057.8|1055.8|1058|1056|1057.8|1055.5|0
1652988980000|2022-05-19 19:36:20|1058|1055|1057.3|1055|1058|1055|1057.3|1055|1
1652988990000|2022-05-19 19:36:30|1057.5||1057.5||1057.5||1057.5||0
1652989010000|2022-05-19 19:36:50||1055.3||1055.3||1055.3||1055.3|0
1652989020000|2022-05-19 19:37:00|1057.8|1055.8|1057.5|1055.8|1057.8|1055.8|1057.5|1055.8|0
1652989030000|2022-05-19 19:37:10|1057.8||1057.8||1057.8||1057.5||0
1652989040000|2022-05-19 19:37:20|1057.5||1057.8||1057.8||1057.5||0
1652989050000|2022-05-19 19:37:30|1057.5|1054.5|1057|1054.5|1057.8|1054.5|1056.8|1054.5|1
1652989060000|2022-05-19 19:37:40|1056.8||1057||1057||1056.8||0
1652989070000|2022-05-19 19:37:50|1057.3|1054.8|1056.8|1054.5|1057.3|1055|1056.8|1054.3|0
1652989080000|2022-05-19 19:38:00||1054.3||1054.5||1054.5||1054.3|0
1652989100000|2022-05-19 19:38:20|1056.5|1054.3|1057|1054.8|1057|1054.8|1056.5|1054.3|0
1652989110000|2022-05-19 19:38:30|1056.8|1054.5|1056.8|1054.5|1056.8|1054.8|1056.5|1054.3|0
1652989120000|2022-05-19 19:38:40||1054.8||1054.5||1054.8||1054.5|0
1652989130000|2022-05-19 19:38:50|1057.3|1054.8|1057|1054.8|1057.3|1055|1057|1054.8|0
1652989140000|2022-05-19 19:39:00|1056.8|1054.5|1057.5|1055.3|1057.5|1055.5|1056.8|1054.5|0
1652989150000|2022-05-19 19:39:10|1057.3|1055|1057.3|1055|1057.5|1055.3|1057.3|1055|0
1652989160000|2022-05-19 19:39:20|1057|1054.8|1057.3|1055|1057.3|1055|1057|1054.8|0
1652989170000|2022-05-19 19:39:30|1057|1054.8|1056.8|1054.5|1057|1054.8|1056.5|1054.3|0
1652989180000|2022-05-19 19:39:40|1056.5|1054.3|1056.5|1054.3|1056.8|1054.5|1056.5|1054.3|0
1652989190000|2022-05-19 19:39:50|1056.8|1054.5|1056.3|1054.3|1056.8|1054.5|1056.3|1054.3|3
1652989200000|2022-05-19 19:40:00|1056.5|1054.5|1056.3|1054.3|1056.5|1054.5|1056.3|1054.3|1
1652989210000|2022-05-19 19:40:10|1056.5|1054.5|1056.8|1054.8|1057|1055|1056.5|1054.5|1
1652989220000|2022-05-19 19:40:20|1056.3|1054.5|1056.8|1054.8|1056.8|1054.8|1056.3|1054.5|0
1652989230000|2022-05-19 19:40:30|1056.5|1054.5|1056.3|1054.3|1056.5|1054.5|1056.3|1054.3|1
1652989250000|2022-05-19 19:40:50|1056|1053.8|1055.8|1053.8|1056|1053.8|1055.8|1053.8|0
1652989260000|2022-05-19 19:41:00|1056.5|1054|1056.5|1054.5|1056.8|1054.8|1056.5|1054|1
1652989270000|2022-05-19 19:41:10|1056.3|1054.8|1056.3|1054.5|1056.3|1054.8|1056.3|1054.3|0
1652989280000|2022-05-19 19:41:20|1056.5|1054.3|1056.3|1054.5|1056.5|1054.5|1056|1054.3|0
1652989290000|2022-05-19 19:41:30|1056.5|1054.3|1056.5|1054.5|1056.5|1054.5|1056.5|1054.3|0
1652989300000|2022-05-19 19:41:40|1056.3|1054.8|1056.5|1054.5|1056.5|1054.8|1056.3|1054.5|0
1652989310000|2022-05-19 19:41:50|1056.3|1054.3|1056.5|1054.5|1056.5|1054.5|1056.3|1054.3|0
1652989320000|2022-05-19 19:42:00|1056.3||1056.5||1056.5||1056.3||0
1652989330000|2022-05-19 19:42:10|1056.3|1054.3|1055.8|1054|1056.3|1054.3|1055.8|1053.8|1
1652989340000|2022-05-19 19:42:20|1056|1054.3|1056|1054.3|1056|1054.3|1056|1054|0
1652989350000|2022-05-19 19:42:30|1056.3|1054.5|1056.5|1054.8|1056.5|1054.8|1056.3|1054.5|0
1652989360000|2022-05-19 19:42:40|1056.8|1054.5|1056.8|1055|1057|1055|1056.5|1054.5|0
1652989370000|2022-05-19 19:42:50|1057|1054.8|1057.3|1055.3|1057.3|1055.3|1056.8|1054.8|0
1652989380000|2022-05-19 19:43:00|1057|1055.5|1057.3|1055.3|1057.3|1055.5|1057|1055.3|1
1652989390000|2022-05-19 19:43:10|1057.5|1055.5|1057.8|1055.8|1058|1056|1057.5|1055.5|0
1652989400000|2022-05-19 19:43:20|1057.5||1057.8||1057.8||1057.5||0
1652989410000|2022-05-19 19:43:30|1057.3|1055.5|1057.8|1055.8|1057.8|1055.8|1057.3|1055.3|0
1652989420000|2022-05-19 19:43:40|1058|1056|1058|1056|1058|1056|1058|1055.8|0
1652989430000|2022-05-19 19:43:50|1057.8|1055.8|1057.5|1055.8|1057.8|1055.8|1057.5|1055.5|0
1652989440000|2022-05-19 19:44:00|1057.3|1055.5|1057.5|1055.8|1057.5|1055.8|1057.3|1055.3|1
1652989450000|2022-05-19 19:44:10|1057.3|1055.3|1057.8|1055.5|1057.8|1055.8|1057.3|1055.3|0
1652989460000|2022-05-19 19:44:20|1057.5|1055.8|1057.8|1055.8|1058|1055.8|1057.5|1055.8|0
1652989470000|2022-05-19 19:44:30|1058|1056|1058|1056|1058|1056|1058|1056|0
1652989480000|2022-05-19 19:44:40|1057.8|1055.8|1057.8|1055.8|1057.8|1055.8|1057.8|1055.8|0
1652989490000|2022-05-19 19:44:50|1058|1056|1058|1056|1058.3|1056.3|1058|1056|0
1652989500000|2022-05-19 19:45:00|1058.3|1056.3|1057.8|1056|1058.3|1056.3|1057.5|1056|1
1652989510000|2022-05-19 19:45:10|1058|1056.3|1058.5|1056.8|1058.5|1056.8|1058|1056.3|0
1652989520000|2022-05-19 19:45:20|1058.3|1056.5|1058.3|1056.3|1058.5|1056.8|1058.3|1056.3|0
1652989530000|2022-05-19 19:45:30|1058.5|1056.5|1058.3|1056|1058.5|1056.8|1058.3|1055.8|2
1652989540000|2022-05-19 19:45:40|1058.5|1056.3|1058.5|1056.3|1058.5|1056.3|1058.5|1056.3|0
1652989550000|2022-05-19 19:45:50|1058.3|1056|1058.3|1056|1058.3|1056|1058.3|1056|1
1652989560000|2022-05-19 19:46:00|1058.5|1056.8|1058.8|1056.8|1058.8|1056.8|1058.3|1056|4
1652989570000|2022-05-19 19:46:10|1058.5|1056.3|1058.5|1056.5|1058.8|1056.8|1058.5|1056.3|1
1652989580000|2022-05-19 19:46:20|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|1058.5|1056.5|0
1652989590000|2022-05-19 19:46:30|1059||1059||1059||1058.8||0
1652989600000|2022-05-19 19:46:40|1059.3|1057|1059|1057|1059.3|1057.3|1058.8|1056.8|0
1652989610000|2022-05-19 19:46:50|1058.8|1056.8|1058.8|1056.5|1058.8|1057|1058.3|1056|0
1652989620000|2022-05-19 19:47:00|1058.5|1056.3|1058.3|1056|1058.8|1056.5|1058|1055.8|0
1652989630000|2022-05-19 19:47:10|1058|1055.8|1058.3|1056|1058.3|1056|1057.8|1055.8|1
1652989640000|2022-05-19 19:47:20|1058|1055.8|1057.8|1055.5|1058.3|1055.8|1057.8|1055.5|0
1652989650000|2022-05-19 19:47:30|1058|1055.3|1057.8|1055.3|1058|1055.5|1057.8|1055.3|0
1652989660000|2022-05-19 19:47:40|1057.5|1055.5|1057.5|1055.3|1057.8|1055.5|1057.5|1055.3|1
1652989670000|2022-05-19 19:47:50|1057.8||1057.5||1057.8||1057.5||0
1652989690000|2022-05-19 19:48:10|1057.8||1057.8||1057.8||1057.5||0
1652989700000|2022-05-19 19:48:20||1055.5||1055.8||1055.8||1055.5|0
1652989710000|2022-05-19 19:48:30||1055.5||1055.5||1055.5||1055.5|0
1652989720000|2022-05-19 19:48:40||1055.8||1055.5||1055.8||1055.5|0
1652989730000|2022-05-19 19:48:50||1055.3||1055.5||1055.5||1055.3|0
1652989740000|2022-05-19 19:49:00|1057.5|1055.3|1057.8|1055.3|1057.8|1055.3|1057.5|1055.3|0
1652989750000|2022-05-19 19:49:10|1057.5|1055|1057.8|1055.5|1057.8|1055.5|1057.5|1055|0
1652989760000|2022-05-19 19:49:20||1055.8||1055.8||1055.8||1055.5|0
1652989770000|2022-05-19 19:49:30|1058|1056|1058|1056|1058|1056|1058|1055.8|0
1652989780000|2022-05-19 19:49:40|1057.8|1055.8|1057.8|1055.5|1058|1055.8|1057.5|1055.5|0
1652989790000|2022-05-19 19:49:50|1057.5||1057.5||1057.5||1057.5||0
1652989800000|2022-05-19 19:50:00|1057.8|1055.3|1057.5|1055.3|1057.8|1055.5|1057.5|1055.3|0
1652989810000|2022-05-19 19:50:10|1057.3|1055.5|1057.3|1055|1057.3|1055.5|1057.3|1054.8|0
1652989820000|2022-05-19 19:50:20|1057.5|1055.3|1057.5|1055.3|1057.5|1055.3|1057.3|1055.3|0
1652989830000|2022-05-19 19:50:30|1057.8|1055.5|1057.8|1055.5|1057.8|1055.5|1057.5|1055.3|0
1652989840000|2022-05-19 19:50:40|1057.5|1055.3|1057|1055|1057.8|1055.5|1056.8|1054.8|0
1652989850000|2022-05-19 19:50:50|1056.3|1054.8|1056.5|1054.3|1056.5|1054.8|1056.3|1054|2
1652989860000|2022-05-19 19:51:00|1055.5|1053.5|1056|1053.8|1056.3|1054|1055.5|1053.5|2
1652989870000|2022-05-19 19:51:10|1056.3|1054|1056.5|1054.3|1056.5|1054.3|1056.3|1054|0
1652989880000|2022-05-19 19:51:20|1056|1053.8|1056.3|1054|1056.5|1054.3|1056|1053.8|0
1652989890000|2022-05-19 19:51:30|1056.5|1054.3|1056|1053.8|1056.5|1054.3|1056|1053.8|0
1652989900000|2022-05-19 19:51:40|1055.8|1054|1055.8|1053.8|1055.8|1054|1055.8|1053.8|0
1652989910000|2022-05-19 19:51:50|1055.5|1053.5|1056.3|1054|1056.3|1054|1055.5|1053.5|0
1652989930000|2022-05-19 19:52:10|1056.5|1054.3|1056.3|1054|1056.5|1054.3|1056|1053.8|0
1652989940000|2022-05-19 19:52:20||1054.3||1054.3||1054.3||1054.3|0
1652989950000|2022-05-19 19:52:30|1056.5||1056.5||1056.5||1056.5||0
1652989960000|2022-05-19 19:52:40|1056.8|1054.5|1057|1054.8|1057|1054.8|1056.8|1054.5|0
1652989970000|2022-05-19 19:52:50|1056.8||1056.8||1056.8||1056.8||0
1652989980000|2022-05-19 19:53:00|1057||1057||1057||1056.8||0
1652989990000|2022-05-19 19:53:10|1056.8||1056.8||1056.8||1056.8||0
1652990000000|2022-05-19 19:53:20|1056.5|1054.5|1056.5|1054.5|1056.5|1054.5|1056.5|1054.5|0
1652990010000|2022-05-19 19:53:30||1054.3||1054.5||1054.5||1054.3|0
1652990020000|2022-05-19 19:53:40||1054.3||1054.3||1054.3||1054.3|0
1652990030000|2022-05-19 19:53:50||1054.5||1054.5||1054.5||1054.5|0
1652990040000|2022-05-19 19:54:00|1056.8|1054.8|1057.3|1055|1057.3|1055|1056.8|1054.8|0
1652990050000|2022-05-19 19:54:10|1057|1054.8|1057.3|1055|1057.3|1055|1057|1054.8|0
1652990070000|2022-05-19 19:54:30|1057||1057.3||1057.3||1057||0
1652990080000|2022-05-19 19:54:40|1057|1054.8|1056.8|1054.8|1057.3|1055|1056.8|1054.8|0
1652990090000|2022-05-19 19:54:50|1057.3|1055|1057|1054.8|1057.3|1055|1057|1054.8|0
1652990100000|2022-05-19 19:55:00|1056.8|1054.5|1056.8|1054.5|1056.8|1054.5|1056.5|1054.3|0
1652990110000|2022-05-19 19:55:10|1056.5|1054.3|1056|1053.8|1056.5|1054.5|1056|1053.8|9
1652990120000|2022-05-19 19:55:20|1055.8||1056||1056||1055.8||0
1652990130000|2022-05-19 19:55:30|1055.8|1054|1056|1053.8|1056|1054|1055.8|1053.8|0
1652990140000|2022-05-19 19:55:40|1056.3|1054|1056.5|1054.3|1056.5|1054.3|1056.3|1053.8|1
1652990150000|2022-05-19 19:55:50|1056.3|1054|1056.5|1054.3|1056.5|1054.3|1056.3|1054|0
1652990160000|2022-05-19 19:56:00|1056.3|1054|1056.5|1054.3|1056.5|1054.3|1056.3|1054|0
1652990170000|2022-05-19 19:56:10|1056.3|1054.5|1056.5|1054.5|1056.8|1054.5|1056.3|1054.5|0
1652990180000|2022-05-19 19:56:20|1056.8||1056.8||1056.8||1056.5||0
1652990190000|2022-05-19 19:56:30|1056.5|1054.3|1056.5|1054.5|1056.5|1054.5|1056.3|1054|1
1652990200000|2022-05-19 19:56:40|1056.3|1054|1056.5|1054.3|1056.5|1054.3|1056.3|1053.8|0
1652990210000|2022-05-19 19:56:50|1056.3|1053.8|1056.3|1054|1056.3|1054|1056.3|1053.8|0
1652990220000|2022-05-19 19:57:00|1056.5|1054.3|1056.3|1053.8|1056.5|1054.3|1056.3|1053.8|0
1652990240000|2022-05-19 19:57:20|1056|1053.5|1055.8|1053.5|1056.3|1053.5|1055.8|1053.5|0
1652990250000|2022-05-19 19:57:30|1056|1053.8|1056|1053.8|1056.3|1053.8|1055.8|1053.5|0
1652990260000|2022-05-19 19:57:40|1055.8|1053.5|1056|1053.5|1056|1053.8|1055.8|1053.5|0
1652990270000|2022-05-19 19:57:50|1056.3|1053.8|1056|1053.8|1056.3|1054|1055.8|1053.5|1
1652990280000|2022-05-19 19:58:00|1056.3|1054.3|1056.5|1054.3|1056.5|1054.3|1056.3|1054|3
1652990290000|2022-05-19 19:58:10|1056.3|1054|1056.3|1054.3|1056.5|1054.3|1056.3|1054|0
1652990300000|2022-05-19 19:58:20|1056|1053.8|1056.3|1054.3|1056.5|1054.3|1056|1053.8|0
1652990310000|2022-05-19 19:58:30||1054||1054||1054||1054|0
1652990320000|2022-05-19 19:58:40|1056.5|1054.3|1056.3|1054|1056.5|1054.3|1056.3|1054|0
1652990330000|2022-05-19 19:58:50|1056.5|1054.3|1057|1054.8|1057|1054.8|1056.5|1054.3|0
1652990340000|2022-05-19 19:59:00|1056.8|1054.5|1057.3|1055|1057.3|1055|1056.8|1054.5|0
1652990350000|2022-05-19 19:59:10|1057|1055.3|1057.3|1055|1057.5|1055.8|1057|1055|0
1652990390000|2022-05-19 19:59:50|1057|1054.3|1056.8|1054.8|1057.3|1054.8|1056|1054.3|2
1652990400000|2022-05-19 20:00:00|1056.5|1054.5|1056.5|1054.3|1056.8|1054.5|1056|1054|4
1652990410000|2022-05-19 20:00:10||1054.5||1054.8||1054.8||1054.5|1
1652990420000|2022-05-19 20:00:20|1056|1054|1056|1054|1056|1054|1055.8|1053.8|5
1652990430000|2022-05-19 20:00:30|1056.3||1056||1056.3||1056||2
1652990440000|2022-05-19 20:00:40|1056.5|1054.3|1056.5|1054|1056.5|1054.3|1056.5|1054|2
1652990450000|2022-05-19 20:00:50|1056.3|1054.3|1056.3|1054|1056.5|1054.3|1056.3|1054|0
1652990460000|2022-05-19 20:01:00|1056.5|1054.3|1056.5|1054.3|1056.8|1054.3|1056.5|1054.3|1
1652990470000|2022-05-19 20:01:10|1056.8|1054.5|1057.3|1054.8|1057.3|1054.8|1056.5|1054.5|1
1652990480000|2022-05-19 20:01:20|1057||1057||1057||1057||0
1652990490000|2022-05-19 20:01:30|1057.3||1056.8||1057.3||1056.8||0
1652990500000|2022-05-19 20:01:40|1056.5|1054.5|1056.5|1054.3|1056.8|1054.5|1056.3|1054.3|3
1652990510000|2022-05-19 20:01:50|1056.3|1054.5|1056.8|1054.5|1056.8|1054.5|1056.3|1054.5|0
1652990520000|2022-05-19 20:02:00|1056.5||1056.5||1056.5||1056.5||2
1652990530000|2022-05-19 20:02:10|1056.8||1056.8||1056.8||1056.8||0
1652990540000|2022-05-19 20:02:20|1055.8|1054|1056.8|1054.8|1056.8|1054.8|1055.8|1053.8|4
1652990550000|2022-05-19 20:02:30|1056.5||1056.5||1056.8||1056.5||0
1652990560000|2022-05-19 20:02:40|1056.3|1054.5|1056|1054.5|1056.3|1054.8|1056|1054.3|1
1652990570000|2022-05-19 20:02:50|1056.3|1054.3|1056.3|1054.5|1056.3|1054.5|1056|1054.3|0
1652990580000|2022-05-19 20:03:00|1056|1054.3|1056.3|1054.5|1056.5|1054.5|1056|1054.3|0
1652990590000|2022-05-19 20:03:10|1056.5|1054|1056.3|1054|1056.5|1054.3|1056.3|1054|3
1652990600000|2022-05-19 20:03:20|1056.5|1054.3|1056.3|1054.3|1056.5|1054.3|1056.3|1054.3|0
1652990610000|2022-05-19 20:03:30|1055.8|1053.8|1055.8|1053.8|1055.8|1053.8|1055.5|1053.8|3
1652990620000|2022-05-19 20:03:40|1056|1054|1056|1054|1056|1054|1056|1053.5|4
1652990640000|2022-05-19 20:04:00|1055.8|1053.5|1055.5|1053.5|1055.8|1053.5|1055.5|1053.5|1
1652990650000|2022-05-19 20:04:10||1053.3||1053.3||1053.3||1053.3|0
1652990660000|2022-05-19 20:04:20|1055.8|1053.5|1055.8|1053.8|1055.8|1053.8|1055.8|1053.5|0
1652990670000|2022-05-19 20:04:30|1055.5||1055.8||1056||1055.5||3
1652990680000|2022-05-19 20:04:40|1056|1054|1056.5|1054.3|1056.5|1054.3|1056|1054|0
1652990690000|2022-05-19 20:04:50|1056.3|1054.5|1056.5|1054.3|1056.5|1054.5|1056.3|1054|1
1652990710000|2022-05-19 20:05:10|1056.3||1056.8||1056.8||1056.3||0
1652990720000|2022-05-19 20:05:20|1057|1054.5|1057.3|1054.8|1057.3|1055|1056.8|1054.5|0
1652990730000|2022-05-19 20:05:30||1055||1055||1055||1055|0
1652990740000|2022-05-19 20:05:40|1057|1055.3|1057.3|1055.3|1057.3|1055.3|1057|1055.3|1
1652990750000|2022-05-19 20:05:50|1056.8|1055|1057.5|1055.5|1057.5|1055.5|1056.8|1054.8|1
1652990760000|2022-05-19 20:06:00|1057.3|1055.3|1057.5|1055.5|1057.5|1055.8|1057.3|1055.3|0
1652990770000|2022-05-19 20:06:10||1055.3||1055.5||1055.5||1055.3|0
1652990780000|2022-05-19 20:06:20|1057.3|1055.3|1057.5|1055.5|1057.5|1055.5|1057.3|1055.3|0
1652990800000|2022-05-19 20:06:40|1057.3|1055.3|1056.8|1055|1057.3|1055.3|1056.8|1055|1
1652990810000|2022-05-19 20:06:50|1057|1054.8|1056.8|1054.8|1057|1055|1056.8|1054.5|0
1652990820000|2022-05-19 20:07:00|1057|1054.5|1057|1055.3|1057|1055.3|1057|1054.5|0
1652990830000|2022-05-19 20:07:10|1057.3|1055.5|1056.8|1054.5|1057.3|1055.5|1056.5|1054.5|0
1652990840000|2022-05-19 20:07:20|1056.5||1056.5||1056.5||1056.5||0
1652990860000|2022-05-19 20:07:40|1056.8||1056.8||1056.8||1056.8||0
1652990870000|2022-05-19 20:07:50|1056.5||1056.5||1056.5||1056.5||0
1652990880000|2022-05-19 20:08:00|1056.8|1054.8|1057|1055|1057|1055|1056.8|1054.8|0
1652990890000|2022-05-19 20:08:10|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|1057|1055.3|0
1652990900000|2022-05-19 20:08:20|1057|1054.8|1056.8|1054.5|1057|1054.8|1056.8|1054.5|0
1652990910000|2022-05-19 20:08:30|1057|1054.8|1057|1055|1057.3|1055|1057|1054.8|0
1652990920000|2022-05-19 20:08:40||1054.8||1054.8||1054.8||1054.8|0
1652990930000|2022-05-19 20:08:50|1057.3|1055|1057.3|1055.3|1057.3|1055.3|1057.3|1055|0
1652990940000|2022-05-19 20:09:00|1057|1054.8|1057|1054.8|1057|1054.8|1056.8|1054.8|0
1652990950000|2022-05-19 20:09:10|1056.8||1057||1057||1056.8||0
1652990960000|2022-05-19 20:09:20|1057.3|1055|1057.3|1055.3|1057.5|1055.3|1057.3|1055|0
1652990970000|2022-05-19 20:09:30|1057.5||1057.3||1057.5||1057.3||0
1652990980000|2022-05-19 20:09:40|1057|1054.8|1057|1054.8|1057|1054.8|1057|1054.8|0
1652991000000|2022-05-19 20:10:00|1056.8||1057||1057||1056.8||0
1652991010000|2022-05-19 20:10:10|1056.8||1056.8||1056.8||1056.8||0
1652991020000|2022-05-19 20:10:20|1057||1057||1057||1057||0
1652991030000|2022-05-19 20:10:30|1056.8|1054.3|1056.5|1054.3|1057|1054.3|1056.5|1054.3|0
1652991040000|2022-05-19 20:10:40||1054.5||1054.5||1054.5||1054.5|0
1652991050000|2022-05-19 20:10:50|1056.3|1054|1056.3|1054|1056.3|1054|1056.3|1054|0
1652991060000|2022-05-19 20:11:00|1056.5|1054.3|1056.3|1054|1056.5|1054.3|1056.3|1054|0
1652991070000|2022-05-19 20:11:10||1054.3||1054||1054.3||1054|0
1652991080000|2022-05-19 20:11:20|1056.5|1054.3|1056.5|1054.3|1056.5|1054.3|1056.3|1054.3|0
1652991100000|2022-05-19 20:11:40|1056.8|1054.5|1056.8|1054.5|1056.8|1054.5|1056.8|1054.5|0
1652991110000|2022-05-19 20:11:50|1057|1054.8|1056.5|1054.5|1057|1054.8|1056.5|1054.5|0
1652991120000|2022-05-19 20:12:00|1056.3|1054.3|1056.5|1054.3|1056.5|1054.3|1056|1054.3|2
1652991130000|2022-05-19 20:12:10|1056.3|1054.5|1056.8|1054.5|1056.8|1054.5|1056.3|1054.5|0
1652991150000|2022-05-19 20:12:30|1056.5|1054.3|1056.5|1054.3|1056.5|1054.3|1056.5|1054.3|0
1652991170000|2022-05-19 20:12:50|1057|1054.5|1057|1055|1057|1055|1057|1054.5|0
1652991190000|2022-05-19 20:13:10|1056.8||1056.8||1057||1056.8||0
1652991200000|2022-05-19 20:13:20|1056.5|1054.5|1057|1054.8|1057|1054.8|1056.5|1054.3|0
1652991220000|2022-05-19 20:13:40||1054.5||1054.8||1054.8||1054.5|0
1652991260000|2022-05-19 20:14:20|1056.8||1056.8||1056.8||1056.8||0
1652991270000|2022-05-19 20:14:30|1057||1057||1057||1056.8||0
1652991290000|2022-05-19 20:14:50|1057.3|1055|1057|1055|1057.3|1055|1057|1055|0
1652991300000|2022-05-19 20:15:00|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|0
1652991310000|2022-05-19 20:15:10|1056.8|1054.8|1056.8|1054.5|1056.8|1054.8|1056.5|1054.3|0
1652991320000|2022-05-19 20:15:20|1056.5|1054.3|1056.5|1054.3|1056.5|1054.3|1056.5|1054.3|0
1652991360000|2022-05-19 20:16:00|1056.3||1056.5||1056.5||1056.3||0
1652991370000|2022-05-19 20:16:10|1056.3|1054.5|1056.8|1054.5|1056.8|1054.5|1056.3|1054.5|0
1652991380000|2022-05-19 20:16:20|1056.5||1056.8||1056.8||1056.5||0
1652991420000|2022-05-19 20:17:00|1056.3|1054.3|1056.3|1054.3|1056.5|1054.3|1056.3|1054.3|0
1652991440000|2022-05-19 20:17:20|1056.5||1056.5||1056.5||1056.5||0
1652991450000|2022-05-19 20:17:30|1056.3||1056.3||1056.3||1056.3||0
1652991460000|2022-05-19 20:17:40|1056.5|1054.5|1056.5|1054.3|1056.5|1054.5|1056.5|1054.3|0
1652991470000|2022-05-19 20:17:50|1056.3||1056.5||1056.5||1056.3||0
1652991480000|2022-05-19 20:18:00|1056.3|1054|1056.3|1054|1056.3|1054|1056.3|1054|0
1652991490000|2022-05-19 20:18:10|1056||1056.3||1056.3||1056||0
1652991500000|2022-05-19 20:18:20|1056||1056||1056||1056||0
1652991510000|2022-05-19 20:18:30|1055.8|1053.8|1055.5|1053.5|1055.8|1054|1055.5|1053.5|0
1652991550000|2022-05-19 20:19:10|1055.8|1053.8|1055.8|1053.8|1055.8|1053.8|1055.8|1053.8|0
1652991570000|2022-05-19 20:19:30|1055.5|1053.5|1055.3|1053.5|1055.5|1053.5|1055.3|1053.5|0
1652991580000|2022-05-19 20:19:40|1055.5||1055.3||1055.5||1055.3||0
1652991590000|2022-05-19 20:19:50|1055.5||1055.5||1055.5||1055.5||0
1652991600000|2022-05-19 20:20:00|1055.8|1053.8|1055.5|1053.5|1055.8|1053.8|1055.5|1053.5|0
1652991640000|2022-05-19 20:20:40|1055.3||1055.3||1055.3||1055.3||0
1652991650000|2022-05-19 20:20:50|1055.8|1053.8|1055.8|1053.8|1055.8|1053.8|1055.5|1053.5|0
1652991660000|2022-05-19 20:21:00|1056|1053.5|1055.8|1053.5|1056|1053.5|1055.5|1053.5|1
1652991670000|2022-05-19 20:21:10|1055.5|1053.8|1055.8|1053.5|1055.8|1053.8|1055.5|1053.5|0
1652991680000|2022-05-19 20:21:20|1055.5|1053.8|1055.5|1053.5|1055.5|1053.8|1055.5|1053.5|0
1652991710000|2022-05-19 20:21:50|1055.8||1055.5||1055.8||1055.5||0
1652991720000|2022-05-19 20:22:00|1055.8||1055.8||1055.8||1055.5||0
1652991740000|2022-05-19 20:22:20|1056|1053.8|1056|1053.8|1056|1053.8|1056|1053.8|0
1652991750000|2022-05-19 20:22:30|1055.8|1053.5|1055.8|1053.5|1055.8|1053.5|1055.8|1053.5|0
1652991760000|2022-05-19 20:22:40|1055.5|1053.3|1055.5|1053.8|1055.5|1053.8|1055.5|1053.3|1
1652991770000|2022-05-19 20:22:50|1055.8||1055.8||1055.8||1055.5||1
1652991820000|2022-05-19 20:23:40|1055.5|1053.5|1055.5|1053.5|1055.5|1053.5|1055.5|1053.5|0
1652991830000|2022-05-19 20:23:50|1055.8|1053.8|1055.8|1053.5|1055.8|1053.8|1055.8|1053.5|0
1652991840000|2022-05-19 20:24:00|1056|1053.8|1056|1053.8|1056|1053.8|1055.8|1053.8|0
1652991850000|2022-05-19 20:24:10|1055.8|1053.5|1055.5|1053.5|1055.8|1053.5|1055.5|1053.5|0
1652991860000|2022-05-19 20:24:20|1055.8|1053.8|1055.8|1053.5|1055.8|1053.8|1055.5|1053.5|0
1652991870000|2022-05-19 20:24:30|1056.3|1053.8|1056.3|1054.3|1056.3|1054.3|1056.3|1053.8|0
1652991890000|2022-05-19 20:24:50||1054||1054.3||1054.3||1054|0
1652991910000|2022-05-19 20:25:10|1056.8||1056.5||1056.8||1056.5||0
1652991920000|2022-05-19 20:25:20|1056.3||1056.5||1056.5||1056.3||0
1652991930000|2022-05-19 20:25:30|1055.8|1054|1055.8|1054|1056|1054.3|1055.8|1054|0
1652991940000|2022-05-19 20:25:40|1056||1056||1056||1056||0
1652991950000|2022-05-19 20:25:50|1056.3|1054.3|1056.3|1054.3|1056.3|1054.3|1056|1054|0
1652991960000|2022-05-19 20:26:00|1056||1056||1056||1056||0
1652991970000|2022-05-19 20:26:10|1056.3|1054|1056.3|1054.5|1056.3|1054.5|1056.3|1054|0
1652991980000|2022-05-19 20:26:20|1056|1054.3|1055.8|1054|1056|1054.3|1055.8|1054|0
1652991990000|2022-05-19 20:26:30|1056|1054.3|1056|1054|1056|1054.3|1056|1054|0
1652992000000|2022-05-19 20:26:40|1055.8|1054.3|1055.8|1054|1055.8|1054.3|1055.8|1054|0
1652992030000|2022-05-19 20:27:10|1056|1054.3|1056|1054.3|1056|1054.3|1056|1054.3|0
1652992040000|2022-05-19 20:27:20|1056.3||1056||1056.3||1056||0
1652992050000|2022-05-19 20:27:30||1054||1054||1054||1054|0
1652992060000|2022-05-19 20:27:40|1055.8|1053.8|1055.8|1054|1056|1054|1055.8|1053.8|0
1652992080000|2022-05-19 20:28:00|1055.5|1053.8|1055.5|1053.5|1055.5|1053.8|1055.5|1053.5|1
1652992100000|2022-05-19 20:28:20|1055.3|1053.8|1055.5|1053.5|1055.5|1053.8|1055.3|1053.5|0
1652992110000|2022-05-19 20:28:30|1055.3||1055.3||1055.5||1055.3||0
1652992120000|2022-05-19 20:28:40|1055.5|1053.8|1055.5|1053.8|1055.5|1053.8|1055.3|1053.8|0
1652992130000|2022-05-19 20:28:50||1053.5||1053.8||1053.8||1053.5|1
1652992140000|2022-05-19 20:29:00||1053.5||1053.5||1053.5||1053.5|0
1652992150000|2022-05-19 20:29:10|1055.3|1053.3|1054.8|1052.8|1055.3|1053.3|1054.8|1052.8|0
1652992170000|2022-05-19 20:29:30|1054.5|1053|1054.8|1052.8|1054.8|1053|1054.5|1052.8|1
1652992180000|2022-05-19 20:29:40|1055||1054.8||1055||1054.8||0
1652992190000|2022-05-19 20:29:50|1055|1053|1055.3|1053.3|1055.3|1053.3|1055|1053|0
1652992200000|2022-05-19 20:30:00|1055|1053|1054.5|1053|1055|1053.3|1054.5|1053|0
1652992210000|2022-05-19 20:30:10|1054.3||1054.8||1054.8||1054.3||1
1652992220000|2022-05-19 20:30:20|1055||1054.8||1055||1054.8||0
1652992230000|2022-05-19 20:30:30|1055.3|1053.3|1055.5|1053.5|1055.8|1053.5|1055.3|1053.3|1
1652992240000|2022-05-19 20:30:40|1055.3|1053.3|1055|1053.3|1055.3|1053.5|1055|1053.3|1
1652992250000|2022-05-19 20:30:50|1054.5|1053|1054.5|1053|1054.5|1053|1054.5|1053|0
1652992260000|2022-05-19 20:31:00|1054.3|1052.8|1054.5|1052.8|1054.5|1052.8|1054.3|1052.8|0
1652992280000|2022-05-19 20:31:20|1054.8|1053|1054.8|1053|1054.8|1053|1054.8|1053|0
1652992290000|2022-05-19 20:31:30|1055|1053.3|1055|1053.3|1055|1053.3|1055|1053.3|0
1652992300000|2022-05-19 20:31:40|1055.3|1053.5|1055.5|1053.5|1055.5|1053.5|1055.3|1053.5|0
1652992310000|2022-05-19 20:31:50|1055.3|1053.8|1055.5|1053.8|1055.5|1053.8|1055.3|1053.8|0
1652992340000|2022-05-19 20:32:20|1056|1054|1055.8|1054|1056|1054|1055.8|1054|0
1652992410000|2022-05-19 20:33:30||1054.3||1054.3||1054.3||1054.3|0
1652992430000|2022-05-19 20:33:50|1056||1056||1056||1056||0
1652992440000|2022-05-19 20:34:00|1056.3|1054.5|1056.5|1054.8|1056.8|1054.8|1056.3|1054.5|0
1652992450000|2022-05-19 20:34:10|1056.8||1056.5||1056.8||1056.5||0
1652992460000|2022-05-19 20:34:20|1056.8|1054.5|1056.5|1054.8|1056.8|1054.8|1056.5|1054.5|0
1652992480000|2022-05-19 20:34:40|1056.8||1056.5||1056.8||1056.5||0
1652992500000|2022-05-19 20:35:00|1056.3|1054.5|1056|1054|1056.3|1054.5|1055.5|1053.5|1
1652992510000|2022-05-19 20:35:10|1056.3|1054.3|1056.3|1054.5|1056.3|1054.5|1056|1054|0
1652992520000|2022-05-19 20:35:20|1056.5|1054.8|1056.3|1054.5|1056.5|1054.8|1056.3|1054.5|0
1652992530000|2022-05-19 20:35:30||1054.3||1054.3||1054.3||1054.3|0
1652992540000|2022-05-19 20:35:40|1056||1056||1056||1056||0
1652992560000|2022-05-19 20:36:00|1056.3||1056.3||1056.3||1056.3||0
1652992570000|2022-05-19 20:36:10|1056||1056||1056||1056||0
1652992580000|2022-05-19 20:36:20|1056.3||1056.3||1056.3||1056||0
1652992600000|2022-05-19 20:36:40|1056||1056||1056||1056||0
1652992630000|2022-05-19 20:37:10|1056.3||1056.3||1056.3||1056.3||0
1652992650000|2022-05-19 20:37:30|1056|1053.8|1056|1054|1056.3|1054|1055.8|1053.8|0
1652992660000|2022-05-19 20:37:40|1056.3|1054.3|1056.3|1054.3|1056.3|1054.3|1056.3|1054.3|0
1652992670000|2022-05-19 20:37:50|1056|1054|1055.8|1053.8|1056|1054|1055.8|1053.8|0
1652992680000|2022-05-19 20:38:00||1053.5||1053.5||1053.5||1053.5|0
1652992690000|2022-05-19 20:38:10||1053.8||1053.8||1053.8||1053.8|0
1652992700000|2022-05-19 20:38:20||1053.5||1053.5||1053.5||1053.5|0
1652992710000|2022-05-19 20:38:30|1055.5||1055.5||1055.8||1055.5||0
1652992720000|2022-05-19 20:38:40|1055.8||1055.5||1055.8||1055.5||0
1652992730000|2022-05-19 20:38:50|1055.8|1053.8|1055.8|1053.5|1055.8|1053.8|1055.8|1053.5|0
1652992740000|2022-05-19 20:39:00|1055.5|1053.8|1055.8|1053.5|1055.8|1053.8|1055.5|1053.5|0
1652992750000|2022-05-19 20:39:10||1053.8||1053.5||1053.8||1053.5|0
1652992770000|2022-05-19 20:39:30|1055.5|1053.8|1055.5|1053.5|1055.5|1053.8|1055.5|1053.5|0
1652992780000|2022-05-19 20:39:40|1055.8||1055.5||1055.8||1055.5||0
1652992810000|2022-05-19 20:40:10|1055.8|1053.8|1055.5|1053.5|1055.8|1053.8|1055.5|1053.5|0
1652992870000|2022-05-19 20:41:10|1055.8|1053.8|1055.8|1053.8|1055.8|1053.8|1055.8|1053.8|0
1652992890000|2022-05-19 20:41:30||1054||1054||1054||1054|0
1652992900000|2022-05-19 20:41:40|1056||1056||1056||1056||0
1652992910000|2022-05-19 20:41:50|1055.8|1053.5|1055.8|1053.5|1055.8|1053.5|1055.8|1053.5|0
1652992920000|2022-05-19 20:42:00|1055.5|1052.8|1054.8|1052.8|1055.5|1052.8|1054.8|1052.8|0
1652992930000|2022-05-19 20:42:10|1055|1053.3|1055.5|1053.5|1055.5|1053.5|1055|1053.3|0
1652992940000|2022-05-19 20:42:20|1055.8||1055.5||1055.8||1055.5||0
1652992960000|2022-05-19 20:42:40|1055.3|1053.3|1055.3|1053|1055.5|1053.5|1055|1052.8|0
1652992970000|2022-05-19 20:42:50|1055.5|1053.3|1055.3|1053.3|1055.5|1053.3|1055.3|1053.3|0
1652992980000|2022-05-19 20:43:00|1055.5|1053|1055.5|1053.3|1055.5|1053.3|1055.3|1053|0
1652992990000|2022-05-19 20:43:10|1055.3||1055.3||1055.5||1055.3||0
1652993000000|2022-05-19 20:43:20|1055.5||1055.5||1055.5||1055.5||0
1652993010000|2022-05-19 20:43:30|1055.3||1055.5||1055.5||1055.3||0
1652993020000|2022-05-19 20:43:40|1055.3|1053|1055.5|1053.3|1055.5|1053.3|1055.3|1053|0
1652993060000|2022-05-19 20:44:20|1055.8|1053.5|1055.8|1053.8|1056|1053.8|1055.8|1053.5|0
1652993070000|2022-05-19 20:44:30|1056||1056||1056||1055.8||0
1652993080000|2022-05-19 20:44:40|1055.8||1055.8||1055.8||1055.8||0
1652993090000|2022-05-19 20:44:50|1056|1053.5|1055.8|1053.8|1056|1053.8|1055.8|1053.5|0
1652993100000|2022-05-19 20:45:00|1055.5|1053.5|1055.8|1053.5|1055.8|1053.5|1055.5|1053.5|0
1652993110000|2022-05-19 20:45:10|1055.5|1053.3|1055.3|1053|1055.5|1053.3|1055.3|1053|0
1652993120000|2022-05-19 20:45:20|1055|1053.3|1055|1052.8|1055|1053.3|1055|1052.8|0
1652993130000|2022-05-19 20:45:30|1054.8|1052.5|1055.3|1053.3|1055.3|1053.3|1054.8|1052.5|0
1652993140000|2022-05-19 20:45:40|1055.5||1055.5||1055.5||1055.5||0
1652993150000|2022-05-19 20:45:50|1055.3|1053|1055.3|1053.3|1055.5|1053.3|1055.3|1053|0
1652993170000|2022-05-19 20:46:10||1053||1053.3||1053.3||1053|0
1652993190000|2022-05-19 20:46:30|1055.5|1053.5|1055.5|1053.5|1055.5|1053.5|1055.5|1053.5|0
1652993200000|2022-05-19 20:46:40|1055.8||1055.8||1055.8||1055.8||0
1652993230000|2022-05-19 20:47:10|1056|1053.8|1056|1053.8|1056|1053.8|1056|1053.8|0
1652993250000|2022-05-19 20:47:30|1055.8|1053.5|1055.8|1053.5|1055.8|1053.5|1055.5|1053.5|0
1652993270000|2022-05-19 20:47:50|1055.5|1053.3|1055.5|1053.3|1055.5|1053.5|1055.5|1053.3|0
1652993280000|2022-05-19 20:48:00|1055|1052.8|1055|1052.8|1055|1052.8|1055|1052.8|0
1652993290000|2022-05-19 20:48:10|1055.3|1053|1055|1052.8|1055.3|1053|1055|1052.8|0
1652993300000|2022-05-19 20:48:20|1055.3|1053|1055.3|1053.3|1055.3|1053.3|1055.3|1053|0
1652993310000|2022-05-19 20:48:30||1053||1053.3||1053.3||1053|0
1652993320000|2022-05-19 20:48:40|1055.5|1053|1055.3|1053|1055.5|1053|1055.3|1053|0
1652993330000|2022-05-19 20:48:50|1054.8|1052.5|1054.8|1052.5|1054.8|1052.5|1054.8|1052.5|0
1652993340000|2022-05-19 20:49:00|1055|1052.8|1055.5|1053.3|1055.5|1053.3|1054.8|1052.5|0
1652993350000|2022-05-19 20:49:10|1055.3|1053.5|1055.8|1054|1056.3|1054|1055.3|1053|1
1652993360000|2022-05-19 20:49:20|1056|1053.8|1056.3|1054|1056.5|1054.5|1056|1053.8|0
1652993370000|2022-05-19 20:49:30|1056.5|1054.5|1056.5|1054.8|1056.8|1054.8|1056.3|1054|0
1652993380000|2022-05-19 20:49:40|1056.8|1055|1056.3|1054|1057|1055|1056.3|1054|0
1652993390000|2022-05-19 20:49:50|1056|1054.3|1056.3|1054|1056.3|1054.3|1055.8|1053.8|0
1652993400000|2022-05-19 20:50:00|1056.5|1054.3|1056.3|1054.3|1056.5|1054.3|1055.5|1053.8|0
1652993410000|2022-05-19 20:50:10|1056|1054.5|1056|1054.3|1056.3|1054.5|1056|1054.3|0
1652993430000|2022-05-19 20:50:30|1056.3|1054.5|1056.5|1054.5|1056.5|1054.5|1056.3|1054.3|0
1652993460000|2022-05-19 20:51:00||1054.3||1054.5||1054.5||1054.3|0
1652993470000|2022-05-19 20:51:10|1057|1054.8|1057|1054.8|1057|1054.8|1057|1054.8|1
1652993480000|2022-05-19 20:51:20|1056.8|1055|1056.8|1055|1056.8|1055|1056.8|1055|0
1652993490000|2022-05-19 20:51:30|1057||1057||1057||1057||0
1652993520000|2022-05-19 20:52:00|1056.8|1055.3|1057.8|1056|1058|1056|1056.8|1055.3|0
1652993530000|2022-05-19 20:52:10|1058||1057.8||1058||1057.8||0
1652993540000|2022-05-19 20:52:20|1058||1058||1058||1058||0
1652993550000|2022-05-19 20:52:30|1058.3|1056.3|1058.3|1056.3|1058.5|1056.3|1058|1056.3|0
1652993560000|2022-05-19 20:52:40|1058.5|1056|1058.5|1056.5|1058.5|1056.5|1058|1056|0
1652993570000|2022-05-19 20:52:50|1058.8|1055.5|1057.5|1055.5|1058.8|1055.5|1057.5|1055.5|1
1652993580000|2022-05-19 20:53:00|1057.8||1057.5||1057.8||1057.5||0
1652993600000|2022-05-19 20:53:20|1057.3|1055.3|1057.8|1055.8|1057.8|1055.8|1057.3|1055.3|0
1652993610000|2022-05-19 20:53:30|1057.5||1057.5||1057.5||1057.5||0
1652993620000|2022-05-19 20:53:40|1057.8|1055.3|1057.5|1055.3|1057.8|1055.3|1057.3|1055.3|1
1652993630000|2022-05-19 20:53:50|1057.3||1057.5||1057.5||1057.3||0
1652993640000|2022-05-19 20:54:00|1057.8|1055.5|1057.5|1055.5|1057.8|1055.5|1057.5|1055.5|0
1652993650000|2022-05-19 20:54:10|1057.8|1055.8|1058|1056|1058|1056|1057.8|1055.8|0
1652993660000|2022-05-19 20:54:20|1058.3|1055.3|1057.5|1055.3|1058.3|1055.3|1057.5|1055.3|3
1652993670000|2022-05-19 20:54:30|1057.8|1055.5|1057.5|1055.5|1057.8|1055.8|1057.5|1055.5|0
1652993680000|2022-05-19 20:54:40|1057.8||1057.8||1057.8||1057.8||0
1652993690000|2022-05-19 20:54:50|1057.5|1055.3|1057.5|1055.3|1057.5|1055.5|1057.5|1055.3|0
1652993700000|2022-05-19 20:55:00|1057.8|1055.5|1057|1054.5|1057.8|1055.5|1057|1054.3|5
1652993730000|2022-05-19 20:55:30|1056.8||1056.3||1056.8||1056.3||0
1652993740000|2022-05-19 20:55:40|1056.5||1056.5||1056.5||1056.5||0
1652993760000|2022-05-19 20:56:00||1054.3||1054.3||1054.5||1054.3|1
1652993770000|2022-05-19 20:56:10||1054.5||1054.8||1054.8||1054.3|0
1652993780000|2022-05-19 20:56:20|1057|1055|1057.3|1055.5|1057.3|1055.5|1056.8|1055|0
1652993790000|2022-05-19 20:56:30|1057|1055.3|1057.3|1055.5|1057.8|1055.5|1057|1055.3|0
1652993800000|2022-05-19 20:56:40|1058|1055.8|1057.8|1055.5|1058|1055.8|1057.5|1055.3|1
1652993810000|2022-05-19 20:56:50|1058|1055.8|1058|1055.8|1058|1055.8|1057.8|1055.5|0
1652993820000|2022-05-19 20:57:00|1058.3||1057.8||1058.3||1057.8||0
1652993830000|2022-05-19 20:57:10|1058|1056|1058|1056|1058.5|1056.3|1058|1056|0
1652993840000|2022-05-19 20:57:20|1058.3|1056.3|1058.3|1056.3|1058.3|1056.3|1058|1056.3|1
1652993900000|2022-05-19 20:58:20|1058.5|1056|1058|1056|1058.5|1056|1058|1056|0
1652993910000|2022-05-19 20:58:30|1058.3|1056.3|1058.3|1056.3|1058.5|1056.3|1058.3|1056.3|0
1652993920000|2022-05-19 20:58:40|1058.5|1055.8|1058.5|1056.5|1058.5|1056.5|1058.3|1055.8|1
1652993930000|2022-05-19 20:58:50|1058.3|1056|1059|1056.3|1059|1056.5|1058.3|1056|1
1652993940000|2022-05-19 20:59:00|1058.8|1056|1058.8|1056.3|1058.8|1056.3|1058.8|1056|0
1652993950000|2022-05-19 20:59:10|1058.5|1056|1058|1055.5|1058.8|1056.3|1058|1055.5|5
1652993960000|2022-05-19 20:59:20|1057.8|1055.8|1058|1055.8|1058|1055.8|1057.8|1055.5|0
1652993970000|2022-05-19 20:59:30|1058.3|1056|1058.3|1056|1058.3|1056|1058.3|1055.8|0
1652993980000|2022-05-19 20:59:40|1058|1055.5|1058|1055.5|1058|1055.5|1058|1055.5|0
1652993990000|2022-05-19 20:59:50||1055.3||1055.3||1055.3||1055.3|0
1652994000000|2022-05-19 21:00:00|1059|1055|1059|1053.8|1059|1055|1059|1053.8|0
1652994030000|2022-05-19 21:00:30|1059.8|1054|1059.8|1054.3|1059.8|1054.3|1059.8|1054|0
1652994940000|2022-05-19 21:15:40|1060.5|1052.3|1060.5|1052.3|1060.5|1052.3|1060.5|1052.3|0
1652994980000|2022-05-19 21:16:20||1052.5||1052.5||1052.5||1052.5|0
1652995060000|2022-05-19 21:17:40||1052.8||1052.8||1052.8||1052.8|0
1652995270000|2022-05-19 21:21:10|1060||1060||1060||1060||0
1652995280000|2022-05-19 21:21:20|1059.8||1059.5||1059.8||1059.5||0
1652995310000|2022-05-19 21:21:50|1059||1059||1059||1059||0
1652995320000|2022-05-19 21:22:00|1058.5|1052|1058.5|1052|1058.5|1052|1058.5|1052|0
1652995680000|2022-05-19 21:28:00|1058.3||1058.3||1058.3||1058.3||0
1652995950000|2022-05-19 21:32:30|1057.8||1057.8||1057.8||1057.8||0
1652996010000|2022-05-19 21:33:30|1058.5||1058.5||1058.5||1058.5||0
1652996310000|2022-05-19 21:38:30|1059|1051.5|1059|1051.5|1059|1051.5|1059|1051.5|0
1652996340000|2022-05-19 21:39:00|1058.8||1058.8||1058.8||1058.8||0
1652996490000|2022-05-19 21:41:30|1059||1059||1059||1059||0
1652996720000|2022-05-19 21:45:20||1052||1052||1052||1052|0
1652996770000|2022-05-19 21:46:10||1051.5||1051.5||1051.5||1051.5|0
1652997160000|2022-05-19 21:52:40|1058.5||1058.5||1058.5||1058.5||0
1652997170000|2022-05-19 21:52:50|1059||1059||1059||1059||0
1652997330000|2022-05-19 21:55:30|1058.5||1059||1059||1058.5||0
1652997500000|2022-05-19 21:58:20|1059.3|1052|1059.3|1052|1059.3|1052|1059.3|1052|0
1652997550000|2022-05-19 21:59:10|1059.5||1059.5||1059.5||1059.5||0
1653008400000|2022-05-20 01:00:00|1059|1055.8|1057.8|1054.8|1059.5|1055.8|1057.8|1054.8|1
1653008410000|2022-05-20 01:00:10|1058||1057.3||1058.3||1057.3||0
1653008420000|2022-05-20 01:00:20|1057.5|1055|1058.3|1055|1058.5|1055|1057.5|1055|0
1653008430000|2022-05-20 01:00:30|1058.5||1058.5||1058.5||1058.3||0
1653008440000|2022-05-20 01:00:40|1058.3|1054.8|1058|1054.8|1058.3|1054.8|1058|1054.8|0
1653008470000|2022-05-20 01:01:10|1057.8||1057.5||1057.8||1057.5||0
1653008480000|2022-05-20 01:01:20|1057.3||1057.3||1057.3||1057.3||0
1653008490000|2022-05-20 01:01:30|1057.5||1057.5||1057.5||1057.3||0
1653008510000|2022-05-20 01:01:50|1057.3||1057.3||1057.5||1057||0
1653008520000|2022-05-20 01:02:00|1057.5|1055.3|1057.3|1054.8|1058|1055.3|1057.3|1054.8|0
1653008530000|2022-05-20 01:02:10|1057.5||1057.3||1057.5||1057.3||0
1653008540000|2022-05-20 01:02:20|1057.5||1057.5||1057.5||1057.5||0
1653008550000|2022-05-20 01:02:30|1057.3||1057.3||1057.5||1057.3||0
1653008560000|2022-05-20 01:02:40|1057||1057||1057||1057||0
1653008570000|2022-05-20 01:02:50|1057.3||1057.3||1057.3||1057.3||0
1653008580000|2022-05-20 01:03:00|1057||1057||1057||1057||0
1653008610000|2022-05-20 01:03:30|1057.5||1057.5||1057.5||1057.3||0
1653008620000|2022-05-20 01:03:40||1055.3||1055.3||1055.3||1055.3|0
1653008630000|2022-05-20 01:03:50|1057.3|1055.5|1058|1055.5|1058|1055.5|1057.3|1055.5|0
1653008640000|2022-05-20 01:04:00|1057.8||1057.5||1057.8||1057.5||0
1653008650000|2022-05-20 01:04:10|1057.3||1057.5||1057.5||1057.3||0
1653008660000|2022-05-20 01:04:20|1058||1058||1058||1058||0
1653008690000|2022-05-20 01:04:50|1057.8|1054.8|1057.5|1054.8|1057.8|1054.8|1057.5|1054.8|1
1653008700000|2022-05-20 01:05:00|1057|1053.8|1057|1054|1057|1054|1057|1053.8|3
1653008710000|2022-05-20 01:05:10||1053.8||1053.8||1053.8||1053.8|0
1653008720000|2022-05-20 01:05:20|1056.8|1053.5|1056.8|1053.5|1056.8|1053.5|1056.8|1053.5|0
1653008730000|2022-05-20 01:05:30|1057|1053.3|1057.3|1053.3|1057.3|1053.3|1057|1053.3|0
1653008750000|2022-05-20 01:05:50||1053.5||1053.5||1053.5||1053.5|0
1653008760000|2022-05-20 01:06:00|1057.5||1057.5||1057.5||1057.5||0
1653008770000|2022-05-20 01:06:10|1057.8|1053.8|1057.5|1053.8|1057.8|1053.8|1057.5|1053.8|0
1653008780000|2022-05-20 01:06:20|1057.8||1057.8||1057.8||1057.8||0
1653008790000|2022-05-20 01:06:30||1054||1053.8||1054||1053.8|0
1653008800000|2022-05-20 01:06:40|1058|1054|1058|1054|1058|1054|1058|1054|0
1653008810000|2022-05-20 01:06:50|1057.8|1053.8|1057.5|1053.8|1057.8|1053.8|1057.5|1053.8|0
1653008820000|2022-05-20 01:07:00|1057.8||1057.5||1057.8||1057.5||0
1653008830000|2022-05-20 01:07:10|1057.8||1057.8||1057.8||1057.8||0
1653008840000|2022-05-20 01:07:20|1058||1058||1058||1057.8||0
1653008850000|2022-05-20 01:07:30|1057.8||1057.8||1057.8||1057.8||0
1653008860000|2022-05-20 01:07:40|1058|1054|1058|1054|1058|1054|1058|1054|0
1653008890000|2022-05-20 01:08:10|1058.3|1053.8|1058|1054.5|1058.3|1054.5|1058|1053.8|0
1653008920000|2022-05-20 01:08:40|1058.3||1058||1058.3||1058||0
1653008950000|2022-05-20 01:09:10|1058.3|1054.8|1058.3|1054.8|1058.3|1054.8|1058|1054.8|0
1653008960000|2022-05-20 01:09:20|1058.5|1055|1058.5|1055|1058.5|1055|1058.5|1055|0
1653008980000|2022-05-20 01:09:40|1058.8||1058.8||1058.8||1058.8||0
1653008990000|2022-05-20 01:09:50|1059||1059||1059.3||1059||0
1653009020000|2022-05-20 01:10:20|1058.8||1058.5||1058.8||1058.5||0
1653009030000|2022-05-20 01:10:30|1059||1059||1059||1059||0
1653009060000|2022-05-20 01:11:00|1059.3||1059.3||1059.3||1059.3||0
1653009070000|2022-05-20 01:11:10||1055.3||1056||1056||1055.3|0
1653009080000|2022-05-20 01:11:20|1059||1059.3||1059.3||1059||0
1653009090000|2022-05-20 01:11:30|1059|1055.8|1059.3|1055.5|1059.3|1055.8|1059|1055.5|0
1653009120000|2022-05-20 01:12:00|1059|1055.3|1059|1055.5|1059|1055.5|1059|1055.3|0
1653009130000|2022-05-20 01:12:10|1058.8|1055.3|1058.3|1055|1058.8|1055.5|1058.3|1055|0
1653009150000|2022-05-20 01:12:30|1058|1054.8|1058|1054.8|1058|1054.8|1058|1054.8|0
1653009180000|2022-05-20 01:13:00||1054.3||1054.5||1054.5||1054.3|0
1653009190000|2022-05-20 01:13:10||1054.3||1054.5||1054.5||1054.3|0
1653009220000|2022-05-20 01:13:40||1054.8||1054.8||1054.8||1054.8|0
1653009230000|2022-05-20 01:13:50|1058.5||1058.5||1058.5||1058.5||0
1653009240000|2022-05-20 01:14:00||1055||1055||1055||1055|0
1653009260000|2022-05-20 01:14:20|1058.8|1055.3|1059|1055.3|1059|1055.3|1058.8|1055.3|0
1653009270000|2022-05-20 01:14:30|1058.8||1058.5||1058.8||1058.5||0
1653009290000|2022-05-20 01:14:50|1058.8||1058.5||1058.8||1058.5||0
1653009300000|2022-05-20 01:15:00|1058.8||1058.8||1058.8||1058.5||0
1653009310000|2022-05-20 01:15:10||1055.5||1055.5||1055.5||1055.5|0
1653009320000|2022-05-20 01:15:20|1059|1055.8|1059|1055.8|1059|1055.8|1059|1055.8|0
1653009340000|2022-05-20 01:15:40|1059.3||1059||1059.3||1059||0
1653009350000|2022-05-20 01:15:50||1056||1056||1056||1056|0
1653009360000|2022-05-20 01:16:00|1058.5|1055.3|1058.5|1055.3|1058.5|1055.5|1058.5|1055|0
1653009370000|2022-05-20 01:16:10|1058.3|1055|1058|1054.8|1058.3|1055|1058|1054.8|0
1653009380000|2022-05-20 01:16:20|1057.8|1055|1057.8|1055|1057.8|1055|1057.8|1055|0
1653009390000|2022-05-20 01:16:30|1058|1054.8|1058|1055|1058|1055|1058|1054.8|0
1653009400000|2022-05-20 01:16:40||1054.8||1055||1055||1054.8|0
1653009410000|2022-05-20 01:16:50|1057.5|1054.8|1057.5|1054.5|1057.5|1055|1057.5|1054.5|0
1653009420000|2022-05-20 01:17:00|1057.8|1054.3|1057.8|1054.5|1057.8|1054.5|1057.8|1054.3|0
1653009430000|2022-05-20 01:17:10|1058.3|1054.8|1058.3|1054.8|1058.3|1054.8|1058.3|1054.8|0
1653009440000|2022-05-20 01:17:20|1057.8|1054.5|1057.8|1054.5|1057.8|1054.5|1057.8|1054.5|0
1653009450000|2022-05-20 01:17:30|1057.5|1054.3|1057.8|1054.3|1057.8|1054.3|1057.5|1054|0
1653009460000|2022-05-20 01:17:40|1057.5||1057.5||1057.5||1057.5||0
1653009470000|2022-05-20 01:17:50|1057.8||1057.5||1057.8||1057.5||0
1653009480000|2022-05-20 01:18:00|1057.8|1054.5|1058|1054.5|1058.3|1054.5|1057.8|1054.5|0
1653009520000|2022-05-20 01:18:40|1057.8||1057.8||1057.8||1057.8||0
1653009530000|2022-05-20 01:18:50|1057.5|1054.3|1057.5|1054.3|1057.5|1054.3|1057.5|1054.3|0
1653009540000|2022-05-20 01:19:00|1057.8|1054.5|1057.8|1054.5|1057.8|1054.5|1057.8|1054.5|0
1653009550000|2022-05-20 01:19:10||1054.8||1054.8||1054.8||1054.8|0
1653009560000|2022-05-20 01:19:20|1058.5||1058.5||1058.5||1058.5||0
1653009600000|2022-05-20 01:20:00||1055||1055||1055||1055|0
1653009620000|2022-05-20 01:20:20||1055.3||1055.3||1055.3||1055.3|0
1653009630000|2022-05-20 01:20:30|1058.8||1058.8||1058.8||1058.8||0
1653009640000|2022-05-20 01:20:40|1059|1055.8|1059.3|1056|1059.3|1056|1059|1055.8|0
1653009650000|2022-05-20 01:20:50||1056.3||1056.5||1056.5||1056.3|0
1653009670000|2022-05-20 01:21:10|1059||1059||1059.3||1059||0
1653009680000|2022-05-20 01:21:20|1059.3|1056.8|1059.3|1056.8|1059.3|1056.8|1059|1056.8|0
1653009690000|2022-05-20 01:21:30|1059||1059.3||1059.3||1059||0
1653009700000|2022-05-20 01:21:40|1059||1059||1059.3||1059||0
1653009710000|2022-05-20 01:21:50|1059.5|1057|1059.3|1057|1059.5|1057|1059.3|1057|0
1653009720000|2022-05-20 01:22:00|1059.5||1059.3||1059.8||1059.3||0
1653009730000|2022-05-20 01:22:10|1059.5||1059.5||1059.5||1059.5||0
1653009740000|2022-05-20 01:22:20|1059.8||1059.8||1059.8||1059.5||0
1653009750000|2022-05-20 01:22:30|1060||1060||1060||1060||0
1653009760000|2022-05-20 01:22:40|1060.3||1060.3||1060.3||1060||0
1653009780000|2022-05-20 01:23:00|1060||1060.3||1060.3||1060||0
1653009790000|2022-05-20 01:23:10|1060.5||1060.3||1060.5||1060.3||0
1653009830000|2022-05-20 01:23:50|1060.5||1060.5||1060.5||1060.5||0
1653009840000|2022-05-20 01:24:00|1060.3||1060.3||1060.5||1060.3||0
1653009850000|2022-05-20 01:24:10|1060.5||1060.5||1060.5||1060.5||0
1653009860000|2022-05-20 01:24:20|1060.3|1057.5|1061|1058|1061|1058|1060.3|1057.5|0
1653009870000|2022-05-20 01:24:30|1060.8|1058.3|1061.3|1058.3|1061.3|1058.3|1060.8|1058.3|0
1653009880000|2022-05-20 01:24:40|1061|1058|1061|1058|1061.3|1058|1061|1058|0
1653009900000|2022-05-20 01:25:00|1061.3||1061||1061.3||1061||0
1653009910000|2022-05-20 01:25:10|1061.3||1061.3||1061.3||1061.3||0
1653009930000|2022-05-20 01:25:30|1061.8|1058.3|1061.8|1058.3|1061.8|1058.3|1061.8|1058.3|0
1653009940000|2022-05-20 01:25:40|1062||1061.8||1062||1061.8||0
1653009950000|2022-05-20 01:25:50||1058.5||1059||1059||1058.5|0
1653009960000|2022-05-20 01:26:00|1061.5||1061.5||1061.5||1061.5||0
1653009980000|2022-05-20 01:26:20|1061.8||1061.8||1061.8||1061.8||0
1653009990000|2022-05-20 01:26:30|1061.5||1061.5||1061.5||1061.5||0
1653010000000|2022-05-20 01:26:40|1061.8|1059.3|1061.8|1059.3|1062.3|1059.3|1061.8|1059.3|0
1653010030000|2022-05-20 01:27:10|1062||1062.5||1062.5||1062||0
1653010050000|2022-05-20 01:27:30|1062.8||1062.5||1063||1062.5||0
1653010060000|2022-05-20 01:27:40|1062.8||1063||1063||1062.5||0
1653010070000|2022-05-20 01:27:50|1062.8||1063||1063||1062.8||0
1653010080000|2022-05-20 01:28:00|1063.8||1063.5||1063.8||1063.5||0
1653010090000|2022-05-20 01:28:10||1059.5||1060.3||1060.3||1059.5|0
1653010110000|2022-05-20 01:28:30|1063.8||1063.5||1063.8||1063.5||0
1653010170000|2022-05-20 01:29:30|1063.3|1060|1063.3|1060|1063.3|1060|1063.3|1060|0
1653010200000|2022-05-20 01:30:00|1063.5|1060.3|1063.5|1060.3|1063.5|1060.3|1063.5|1060.3|0
1653010210000|2022-05-20 01:30:10|1063.3|1060|1063|1060|1063.3|1060.3|1063|1059.8|0
1653010220000|2022-05-20 01:30:20|1063.3||1063.3||1063.3||1063.3||0
1653010260000|2022-05-20 01:31:00|1063|1059.5|1062.8|1059.5|1063|1059.8|1062.8|1059.5|0
1653010270000|2022-05-20 01:31:10||1059.8||1059.8||1059.8||1059.8|0
1653010280000|2022-05-20 01:31:20||1059.5||1059.5||1059.8||1059.5|0
1653010290000|2022-05-20 01:31:30|1062.5|1059.8|1062.5|1059.8|1062.5|1059.8|1062.5|1059.8|0
1653010310000|2022-05-20 01:31:50||1059.5||1059.8||1059.8||1059.5|0
1653010320000|2022-05-20 01:32:00||1059.5||1059.8||1059.8||1059.5|0
1653010330000|2022-05-20 01:32:10|1062.8||1063.3||1063.3||1062.8||0
1653010340000|2022-05-20 01:32:20||1060.3||1060.3||1060.3||1060.3|0
1653010350000|2022-05-20 01:32:30|1062.8|1059.8|1062.8|1059.5|1062.8|1059.8|1062.8|1059.5|0
1653010360000|2022-05-20 01:32:40||1059.8||1059.8||1059.8||1059.5|0
1653010380000|2022-05-20 01:33:00|1063|1060|1063.3|1060|1063.3|1060|1063|1060|0
1653010390000|2022-05-20 01:33:10|1063||1063||1063||1063||0
1653010400000|2022-05-20 01:33:20||1059.8||1059.8||1059.8||1059.8|0
1653010410000|2022-05-20 01:33:30|1062.8|1059.5|1062.5|1059.8|1062.8|1059.8|1062.5|1059.5|0
1653010430000|2022-05-20 01:33:50|1063|1060|1063|1060|1063|1060|1063|1060|0
1653010440000|2022-05-20 01:34:00|1063.3|1060.3|1063.8|1060.5|1063.8|1060.5|1063.3|1060.3|1
1653010470000|2022-05-20 01:34:30|1064|1060.8|1064.3|1061|1064.3|1061|1064|1060.8|0
1653010480000|2022-05-20 01:34:40|1064||1064.3||1064.3||1064||0
1653010490000|2022-05-20 01:34:50|1064.5||1064.5||1064.5||1064.3||0
1653010500000|2022-05-20 01:35:00|1064.8|1061.5|1065|1061.5|1065|1061.5|1064.5|1061.5|0
1653010510000|2022-05-20 01:35:10|1064.8||1065||1065||1064.8||0
1653010520000|2022-05-20 01:35:20|1065.3||1065.3||1065.3||1065.3||0
1653010530000|2022-05-20 01:35:30|1065.5|1061.8|1064.8|1061.5|1065.5|1061.8|1064.8|1061.5|0
1653010540000|2022-05-20 01:35:40|1064.5|1061.3|1064.5|1061.5|1064.5|1061.5|1064.5|1061.3|0
1653010560000|2022-05-20 01:36:00|1064.3||1064.5||1064.5||1064.3||0
1653010570000|2022-05-20 01:36:10|1064.3||1064||1064.5||1064||0
1653010580000|2022-05-20 01:36:20|1064.5||1064||1064.5||1064||0
1653010590000|2022-05-20 01:36:30|1064.5||1064.5||1064.5||1064.5||0
1653010610000|2022-05-20 01:36:50|1064.8||1064.5||1064.8||1064.5||0
1653010620000|2022-05-20 01:37:00|1064.3||1064.5||1064.5||1064.3||0
1653010630000|2022-05-20 01:37:10|1064.3||1064||1064.3||1064||0
1653010640000|2022-05-20 01:37:20|1064.5||1064.3||1064.5||1064.3||0
1653010650000|2022-05-20 01:37:30|1064.5||1063.5||1064.5||1063.5||0
1653010680000|2022-05-20 01:38:00||1060.8||1060.8||1060.8||1060.8|0
1653010690000|2022-05-20 01:38:10|1064.5||1064.5||1064.5||1064.5||1
1653010700000|2022-05-20 01:38:20|1064.3||1064||1064.3||1064||0
1653010720000|2022-05-20 01:38:40|1063.8||1063.8||1063.8||1063.8||0
1653010740000|2022-05-20 01:39:00|1064||1064||1064||1064||0
1653010760000|2022-05-20 01:39:20|1064.3||1064||1064.3||1064||0
1653010770000|2022-05-20 01:39:30|1063.8||1063.8||1063.8||1063.8||0
1653011000000|2022-05-20 01:43:20|1063.5||1063.5||1063.5||1063.5||0
1653011010000|2022-05-20 01:43:30|1063.3||1063||1063.3||1063||0
1653011030000|2022-05-20 01:43:50||1060.5||1060.5||1060.5||1060.5|1
1653011040000|2022-05-20 01:44:00|1062.8||1063||1063||1062.8||0
1653011060000|2022-05-20 01:44:20|1062.8||1062.8||1062.8||1062.8||0
1653011070000|2022-05-20 01:44:30|1063||1063||1063||1063||0
1653011080000|2022-05-20 01:44:40|1062.8||1063||1063||1062.8||0
1653011090000|2022-05-20 01:44:50|1062.8||1062.8||1063||1062.8||0
1653011100000|2022-05-20 01:45:00|1063||1062.8||1063||1062.8||0
1653011110000|2022-05-20 01:45:10|1062.5||1062.8||1062.8||1062.5||0
1653011120000|2022-05-20 01:45:20|1062.5|1059.5|1062.5|1059.5|1062.8|1059.5|1062.5|1059.5|12
1653011140000|2022-05-20 01:45:40|1062.3||1062||1062.5||1061.8||0
1653011150000|2022-05-20 01:45:50|1061.8||1061.8||1061.8||1061.8||0
1653011180000|2022-05-20 01:46:20|||||||||4
1653011190000|2022-05-20 01:46:30|1062.3||1062.3||1062.3||1062.3||0
1653011200000|2022-05-20 01:46:40|1062||1062||1062||1062||0
1653011210000|2022-05-20 01:46:50|1061.8||1061.8||1061.8||1061.8||0
1653011220000|2022-05-20 01:47:00|1062|1059.8|1062.5|1059.5|1062.5|1059.8|1062|1059.5|0
1653011230000|2022-05-20 01:47:10|1062.3||1062.3||1062.3||1062.3||0
1653011250000|2022-05-20 01:47:30|1061.8||1061.8||1061.8||1061.8||0
1653011260000|2022-05-20 01:47:40|1061.5|1058|1060.5|1058|1061.8|1058|1060.5|1058|1
1653011280000|2022-05-20 01:48:00||1057.8||1057.8||1057.8||1057.8|0
1653011360000|2022-05-20 01:49:20||1057.5||1057.5||1057.5||1057.5|0
1653011370000|2022-05-20 01:49:30||1057.3||1057.3||1057.5||1057.3|0
1653011400000|2022-05-20 01:50:00||1057.5||1057.8||1057.8||1057.5|0
1653011420000|2022-05-20 01:50:20||1058||1058||1058||1058|0
1653011450000|2022-05-20 01:50:50||1058.3||1058.3||1058.3||1058.3|0
1653011460000|2022-05-20 01:51:00|1061.5|1058.5|1061.5|1058.8|1061.5|1058.8|1061.5|1058.5|5
1653011470000|2022-05-20 01:51:10||1059||1059.3||1059.3||1059|0
1653011500000|2022-05-20 01:51:40|1062.5||1062.3||1062.5||1062.3||8
1653011510000|2022-05-20 01:51:50|1062||1062||1062||1062||0
1653011520000|2022-05-20 01:52:00|1062.5||1062||1062.5||1062||0
1653011540000|2022-05-20 01:52:20|1061.8||1061.8||1061.8||1061.8||0
1653011560000|2022-05-20 01:52:40||1057.3||1057.5||1057.5||1057.3|1
1653011570000|2022-05-20 01:52:50|1061.5||1061||1061.5||1061||0
1653011610000|2022-05-20 01:53:30||1057.8||1057.8||1057.8||1057.8|0
1653011620000|2022-05-20 01:53:40||1057.5||1057.5||1057.5||1057.5|0
1653011700000|2022-05-20 01:55:00|1061.3|1058|1061.3|1058.3|1061.3|1058.3|1061.3|1058|1
1653011780000|2022-05-20 01:56:20||1058||1058.3||1058.3||1058|0
1653011790000|2022-05-20 01:56:30||1058||1058.3||1058.3||1058|0
1653011810000|2022-05-20 01:56:50||1058||1058||1058||1058|0
1653011850000|2022-05-20 01:57:30||1058.3||1058.3||1058.3||1058.3|0
1653011900000|2022-05-20 01:58:20|1061.5|1058.5|1061.5|1058.8|1061.5|1058.8|1061.5|1058.5|1
1653011940000|2022-05-20 01:59:00||1058.5||1058.8||1058.8||1058.5|0
1653012000000|2022-05-20 02:00:00|1060.5|1059|1060.5|1058.8|1060.5|1059.5|1060.5|1058.8|2
1653012010000|2022-05-20 02:00:10||1058.5||1058.8||1058.8||1058.5|0
1653012020000|2022-05-20 02:00:20||1058.5||1058.5||1058.5||1058.5|0
1653012040000|2022-05-20 02:00:40||1058.3||1058.3||1058.3||1058.3|0
1653012050000|2022-05-20 02:00:50||1058.5||1058.5||1058.5||1058.5|0
1653012060000|2022-05-20 02:01:00|1061.5|1058.8|1061.5|1058.8|1061.5|1058.8|1061.5|1058.8|1
1653012080000|2022-05-20 02:01:20||1059||1059||1059||1059|0
1653012100000|2022-05-20 02:01:40||1058.8||1058.8||1058.8||1058.8|0
1653012110000|2022-05-20 02:01:50||1058.5||1058.8||1058.8||1058.5|0
1653012130000|2022-05-20 02:02:10|1061|1058.5|1060.8|1057.5|1061|1058.5|1060.8|1057.5|0
1653012160000|2022-05-20 02:02:40||1057.3||1057.5||1057.5||1057.3|0
1653012170000|2022-05-20 02:02:50|1060.5|1057.3|1060.5|1057.3|1060.8|1057.3|1060.5|1057.3|0
1653012180000|2022-05-20 02:03:00|1060.8|1057.5|1060.3|1056.8|1060.8|1057.5|1060.3|1056.8|0
1653012190000|2022-05-20 02:03:10||1057||1056.8||1057||1056.8|0
1653012200000|2022-05-20 02:03:20||1057||1056.8||1057||1056.8|0
1653012220000|2022-05-20 02:03:40|1059.8|1056.3|1059.8|1056.3|1059.8|1056.3|1059.8|1056.3|0
1653012240000|2022-05-20 02:04:00|1059.3|1056|1059.3|1056.3|1059.3|1056.3|1059.3|1056|0
1653012270000|2022-05-20 02:04:30||1056||1056||1056||1056|0
1653012280000|2022-05-20 02:04:40|1059|1056.3|1059|1056|1059|1056.3|1059|1056|0
1653012290000|2022-05-20 02:04:50|1058.8||1058.8||1058.8||1058.8||0
1653012300000|2022-05-20 02:05:00|1059|1056.3|1058.8|1056|1059|1056.3|1058.8|1056|0
1653012310000|2022-05-20 02:05:10|1059|1056.3|1059|1056|1059|1056.3|1059|1056|0
1653012320000|2022-05-20 02:05:20|1058.8||1058.8||1058.8||1058.8||0
1653012350000|2022-05-20 02:05:50|1059|1056.3|1059|1056.3|1059|1056.3|1059|1056.3|0
1653012380000|2022-05-20 02:06:20||1056||1056.3||1056.3||1056|0
1653012440000|2022-05-20 02:07:20||1056||1056||1056||1056|0
1653012450000|2022-05-20 02:07:30|1058.8||1058.5||1058.8||1058.5||0
1653012460000|2022-05-20 02:07:40|1058.3|1055.3|1058.3|1055.3|1058.3|1055.3|1058.3|1055.3|2
1653012480000|2022-05-20 02:08:00|1057.5|1055|1057.5|1054.5|1057.5|1055|1057.5|1054.5|0
1653012490000|2022-05-20 02:08:10|1057.3|1054.8|1057.3|1054.3|1057.3|1054.8|1057.3|1054.3|0
1653012500000|2022-05-20 02:08:20||1054.5||1054.3||1054.5||1054.3|0
1653012510000|2022-05-20 02:08:30|1057.5|1054.5|1057.5|1054.5|1057.5|1054.5|1057.5|1054.5|0
1653012520000|2022-05-20 02:08:40||1054.8||1054.8||1054.8||1054.8|0
1653012530000|2022-05-20 02:08:50||1054.5||1054.8||1054.8||1054.3|0
1653012540000|2022-05-20 02:09:00||1054.5||1054.8||1054.8||1054.3|0
1653012550000|2022-05-20 02:09:10|1057.3|1054.3|1057.3|1054.3|1057.3|1054.5|1057.3|1054.3|0
1653012560000|2022-05-20 02:09:20||1054.5||1054.8||1054.8||1054.3|0
1653012570000|2022-05-20 02:09:30|1057.5|1054.5|1057.5|1054.8|1057.5|1054.8|1057.5|1054.5|0
1653012580000|2022-05-20 02:09:40||1054.5||1054.8||1054.8||1054.5|0
1653012590000|2022-05-20 02:09:50||1055||1055||1055||1055|0
1653012600000|2022-05-20 02:10:00||1054.8||1054.5||1054.8||1054.3|0
1653012610000|2022-05-20 02:10:10||1054.8||1054.8||1054.8||1054.8|0
1653012640000|2022-05-20 02:10:40||1055||1055||1055||1055|0
1653012660000|2022-05-20 02:11:00||1054.8||1054.8||1054.8||1054.8|0
1653012680000|2022-05-20 02:11:20|1057.3|1054.3|1057.3|1054.3|1057.3|1054.3|1057.3|1054.3|0
1653012690000|2022-05-20 02:11:30||1054.5||1054.5||1054.5||1054.5|0
1653012710000|2022-05-20 02:11:50||1054.3||1054.3||1054.3||1054.3|0
1653012720000|2022-05-20 02:12:00||1053.8||1054||1054||1053.8|0
1653012730000|2022-05-20 02:12:10|1055|1053.3|1057|1053.3|1057|1053.3|1055|1053.3|11
1653012740000|2022-05-20 02:12:20|1057.5|1053.5|1057.3|1053.5|1057.5|1053.5|1057.3|1053.5|0
1653012750000|2022-05-20 02:12:30|1057.5||1057.5||1057.5||1057.5||0
1653012760000|2022-05-20 02:12:40|1057.3||1057.3||1057.3||1057.3||0
1653012770000|2022-05-20 02:12:50|1057||1057||1057||1057||0
1653012800000|2022-05-20 02:13:20|1056.5|1053|1057|1053.3|1057.3|1053.3|1056.3|1052.8|10
1653012810000|2022-05-20 02:13:30|1057.3|1053.5|1057.3|1053.5|1057.5|1053.5|1057.3|1053.5|0
1653012820000|2022-05-20 02:13:40|1057.5||1057.5||1057.5||1057.5||0
1653012830000|2022-05-20 02:13:50|1057.3|1053.8|1057.3|1055.5|1057.3|1055.5|1057.3|1053.5|0
1653012840000|2022-05-20 02:14:00|1057.5|1056|1057.5|1054.3|1057.5|1056|1057.3|1054.3|24
1653012850000|2022-05-20 02:14:10|1056.8|1054|1057|1054.3|1057|1054.3|1056.8|1054|0
1653012860000|2022-05-20 02:14:20|1056.8|1054|1056.8|1054|1056.8|1054|1056.8|1054|0
1653012870000|2022-05-20 02:14:30||1053.8||1053.8||1053.8||1053.8|1
1653012880000|2022-05-20 02:14:40|1057||1056.8||1057||1056.8||0
1653012900000|2022-05-20 02:15:00|1057|1053.5|1057|1053.8|1057.3|1053.8|1056.8|1053.5|2
1653012950000|2022-05-20 02:15:50|1056.5|1053.5|1056.8|1053.3|1056.8|1053.5|1056.3|1053|0
1653012960000|2022-05-20 02:16:00|1057|1053.5|1056.8|1053.5|1057|1053.8|1056.8|1053.5|0
1653012970000|2022-05-20 02:16:10||1053.3||1053.3||1053.3||1053.3|0
1653012980000|2022-05-20 02:16:20|1057||1056.8||1057||1056.8||0
1653013000000|2022-05-20 02:16:40|1056.5||1056.5||1056.5||1056.5||0
1653013010000|2022-05-20 02:16:50|1056.3|1053|1056.3|1053|1056.3|1053.3|1056.3|1053|0
1653013040000|2022-05-20 02:17:20||1053.3||1053.3||1053.3||1053.3|0
1653013050000|2022-05-20 02:17:30|1056.5||1056.5||1056.5||1056.5||0
1653013060000|2022-05-20 02:17:40|1056.8||1056.8||1056.8||1056.8||0
1653013070000|2022-05-20 02:17:50||1053.5||1053.5||1053.5||1053.3|0
1653013100000|2022-05-20 02:18:20|1057.3|1054.5|1057|1054.5|1057.3|1054.5|1057|1054.5|0
1653013120000|2022-05-20 02:18:40|1057.3||1057||1057.3||1057||0
1653013130000|2022-05-20 02:18:50|1057.3||1057.3||1057.3||1057.3||0
1653013150000|2022-05-20 02:19:10|1057||1057.3||1057.3||1057||0
1653013200000|2022-05-20 02:20:00|1057||1057.3||1057.3||1057||0
1653013220000|2022-05-20 02:20:20|1057.5||1057.5||1057.5||1057.5||0
1653013230000|2022-05-20 02:20:30|1057.3|1054|1057|1054|1057.3|1054|1057|1054|0
1653013240000|2022-05-20 02:20:40|1057.3|1054.3|1057.3|1054.3|1057.3|1054.3|1057.3|1054.3|0
1653013260000|2022-05-20 02:21:00|1057.5|1054.5|1057.3|1054.3|1057.5|1054.5|1057.3|1054.3|0
1653013300000|2022-05-20 02:21:40||1054.5||1054.5||1054.5||1054.5|0
1653013350000|2022-05-20 02:22:30||1054.3||1054.5||1054.5||1054.3|0
1653013360000|2022-05-20 02:22:40||1054.3||1054.3||1054.5||1054.3|0
1653013380000|2022-05-20 02:23:00||1054.5||1054.5||1054.5||1054.3|0
1653013400000|2022-05-20 02:23:20||1054.8||1055||1055||1054.8|0
1653013420000|2022-05-20 02:23:40|1057.5||1057.5||1057.5||1057.5||1
1653013430000|2022-05-20 02:23:50|1058|1054.8|1057.8|1055.5|1058|1055.5|1057.8|1054.8|4
1653013440000|2022-05-20 02:24:00||1054.5||1054.5||1054.5||1054.5|1
1653013450000|2022-05-20 02:24:10||1054.8||1054.8||1054.8||1054.8|0
1653013460000|2022-05-20 02:24:20||1054.5||1054.5||1054.5||1054.5|0
1653013470000|2022-05-20 02:24:30|1058|1054.8|1057.8|1054.5|1058|1054.8|1057.8|1054.5|0
1653013480000|2022-05-20 02:24:40|1057.5||1057.5||1057.5||1057.5||0
1653013500000|2022-05-20 02:25:00||1054.3||1054.3||1054.5||1054.3|0
1653013510000|2022-05-20 02:25:10||1054.5||1054.5||1054.5||1054.5|0
1653013520000|2022-05-20 02:25:20||1054.8||1054.8||1054.8||1054.5|0
1653013530000|2022-05-20 02:25:30||1054.5||1054.5||1054.8||1054.5|0
1653013540000|2022-05-20 02:25:40||1054.8||1054.8||1054.8||1054.5|0
1653013550000|2022-05-20 02:25:50|1058.8|1054.5|1058.3|1055|1058.8|1055|1058.3|1054.5|0
1653013570000|2022-05-20 02:26:10|1057.8|1054.8|1057.8|1054.8|1057.8|1054.8|1057.8|1054.8|0
1653013600000|2022-05-20 02:26:40||1054.5||1054.5||1054.5||1054.5|0
1653013610000|2022-05-20 02:26:50||1054.8||1054.8||1054.8||1054.8|0
1653013630000|2022-05-20 02:27:10||1054.5||1054.8||1054.8||1054.5|0
1653013670000|2022-05-20 02:27:50||1054.5||1054.8||1054.8||1054.5|0
1653013700000|2022-05-20 02:28:20||1054.5||1054.5||1054.5||1054.5|0
1653013760000|2022-05-20 02:29:20||1054.8||1054.5||1054.8||1054.5|0
1653013770000|2022-05-20 02:29:30||1054.8||1054.5||1054.8||1054.5|0
1653013800000|2022-05-20 02:30:00|1057.5|1054.8|1057.5|1054.5|1057.5|1054.8|1057.5|1054.5|0
1653013810000|2022-05-20 02:30:10||1054.8||1054.5||1054.8||1054.5|0
1653013820000|2022-05-20 02:30:20||1054.8||1054.8||1054.8||1054.8|0
1653013830000|2022-05-20 02:30:30||1054.5||1054.5||1054.5||1054.5|0
1653013840000|2022-05-20 02:30:40|1057.3|1054.3|1057|1054|1057.3|1054.3|1057|1054|1
1653013850000|2022-05-20 02:30:50|1057.3|1053.8|1057.3|1054|1057.3|1054|1057.3|1053.8|0
1653013860000|2022-05-20 02:31:00|1057|1053.8|1057|1053.8|1057|1054|1057|1053.8|0
1653013870000|2022-05-20 02:31:10|1057.3|1053.5|1057|1053.5|1057.3|1053.8|1056.8|1053.5|1
1653013880000|2022-05-20 02:31:20|1056.5|1053.3|1057|1053.5|1057|1053.5|1056.5|1053.3|1
1653013890000|2022-05-20 02:31:30|1057.3|1053.8|1057.3|1053.8|1057.3|1053.8|1057.3|1053.5|0
1653013900000|2022-05-20 02:31:40|1057||1057||1057||1057||0
1653013910000|2022-05-20 02:31:50|1056.8|1053.5|1057|1053.5|1057|1053.5|1056.8|1053.5|0
1653013920000|2022-05-20 02:32:00|1057.3|1053.8|1057.3|1053.8|1057.3|1053.8|1057|1053.8|0
1653013930000|2022-05-20 02:32:10|1057|1053.5|1057|1053.5|1057|1053.8|1057|1053.5|0
1653013940000|2022-05-20 02:32:20|1056.8||1056.8||1056.8||1056.8||0
1653013950000|2022-05-20 02:32:30|1056.5||1056.5||1056.5||1056.5||0
1653013960000|2022-05-20 02:32:40|1056.3|1053.3|1056.3|1053.3|1056.3|1053.3|1056.3|1053|0
1653013970000|2022-05-20 02:32:50|1056.5||1056.3||1056.5||1056.3||0
1653013980000|2022-05-20 02:33:00|1057|1053|1056.8|1053.3|1057|1053.3|1056.5|1052.8|0
1653013990000|2022-05-20 02:33:10||1053||1053||1053.3||1053|0
1653014000000|2022-05-20 02:33:20|1056.5|1053.3|1056.3|1052.8|1056.5|1053.3|1056.3|1052.8|0
1653014010000|2022-05-20 02:33:30|1056.5|1052.5|1056.3|1052.8|1056.5|1052.8|1056.3|1052.5|0
1653014020000|2022-05-20 02:33:40|1056.5|1053|1056.3|1052.8|1056.5|1053|1056.3|1052.5|0
1653014030000|2022-05-20 02:33:50|1056.5|1052.5|1056.3|1052.5|1056.5|1052.5|1056.3|1052.5|0
1653014040000|2022-05-20 02:34:00|1056.5|1052.8|1056.3|1052.8|1056.5|1052.8|1056.3|1052.8|0
1653014050000|2022-05-20 02:34:10||1052.5||1052.5||1052.5||1052.5|0
1653014060000|2022-05-20 02:34:20||1052.8||1052.5||1052.8||1052.5|0
1653014070000|2022-05-20 02:34:30||1052.3||1052.5||1052.5||1052.3|0
1653014090000|2022-05-20 02:34:50||1052.8||1052.5||1052.8||1052.5|0
1653014100000|2022-05-20 02:35:00|1056|1052.3|1056|1052.3|1056.3|1052.5|1056|1052.3|0
1653014110000|2022-05-20 02:35:10|1056.3||1056||1056.3||1056||0
1653014120000|2022-05-20 02:35:20|1056.3|1052.5|1056.3|1052.8|1056.3|1052.8|1056.3|1052.5|0
1653014130000|2022-05-20 02:35:30||1053||1052.8||1053||1052.8|0
1653014140000|2022-05-20 02:35:40|1056.5|1053|1056.8|1053.3|1056.8|1053.3|1056.5|1052.8|0
1653014150000|2022-05-20 02:35:50|1057|1053.5|1057.3|1053.3|1057.3|1053.5|1057|1053.3|0
1653014160000|2022-05-20 02:36:00|1057||1056.8||1057.3||1056.8||0
1653014170000|2022-05-20 02:36:10||1053||1053||1053.3||1053|0
1653014190000|2022-05-20 02:36:30||1053.3||1053.3||1053.3||1053.3|0
1653014200000|2022-05-20 02:36:40||1053||1053.3||1053.3||1053|0
1653014240000|2022-05-20 02:37:20|1057|1053.5|1057|1053.5|1057.3|1053.5|1057|1053.5|0
1653014250000|2022-05-20 02:37:30||1053.3||1053.3||1053.3||1053.3|0
1653014260000|2022-05-20 02:37:40|1057.3|1053.5|1057.3|1053.5|1057.3|1053.5|1057.3|1053.5|0
1653014280000|2022-05-20 02:38:00||1053.8||1053.8||1053.8||1053.5|0
1653014300000|2022-05-20 02:38:20||1053.5||1053.8||1053.8||1053.5|0
1653014310000|2022-05-20 02:38:30|1057|1053.5|1057.3|1053.8|1057.3|1053.8|1057|1053.5|0
1653014320000|2022-05-20 02:38:40|1057|1053.5|1057.3|1053.5|1057.3|1053.5|1057|1053.5|0
1653014330000|2022-05-20 02:38:50|1057|1053.8|1057.3|1053.5|1057.3|1053.8|1057|1053.5|0
1653014340000|2022-05-20 02:39:00||1053.8||1053.8||1053.8||1053.8|0
1653014370000|2022-05-20 02:39:30|1057.5||1057.5||1057.5||1057.5||0
1653014390000|2022-05-20 02:39:50|1057.3|1053.5|1057.3|1053.8|1057.3|1053.8|1057.3|1053.5|0
1653014400000|2022-05-20 02:40:00|1057|1053.5|1057|1053.5|1057|1053.5|1057|1053.5|0
1653014410000|2022-05-20 02:40:10|1057.8|1053.8|1057.8|1053.8|1057.8|1053.8|1057.8|1053.8|0
1653014420000|2022-05-20 02:40:20|1057.5||1057.5||1057.5||1057.5||0
1653014430000|2022-05-20 02:40:30|1057.8||1057.5||1057.8||1057.5||0
1653014470000|2022-05-20 02:41:10||1054||1054||1054||1054|0
1653014500000|2022-05-20 02:41:40|1058|1054.3|1057.8|1054.3|1058|1054.3|1057.8|1054.3|0
1653014510000|2022-05-20 02:41:50||1054.5||1054.5||1054.5||1054.5|0
1653014520000|2022-05-20 02:42:00||1054.3||1054.3||1054.3||1054.3|0
1653014550000|2022-05-20 02:42:30|1058|1054.5|1058|1054.5|1058.3|1054.5|1058|1054.5|0
1653014570000|2022-05-20 02:42:50|1058.5||1058.5||1058.8||1058.5||0
1653014580000|2022-05-20 02:43:00||1054.8||1054.8||1054.8||1054.8|0
1653014590000|2022-05-20 02:43:10|1058.8||1058.5||1058.8||1058.5||0
1653014600000|2022-05-20 02:43:20|1058.8||1058.5||1058.8||1058.5||0
1653014620000|2022-05-20 02:43:40|1058.3|1054.5|1058|1054.5|1058.3|1054.5|1058|1054.5|0
1653014630000|2022-05-20 02:43:50||1054.8||1055||1055||1054.8|0
1653014640000|2022-05-20 02:44:00|1058.8|1054.8|1058.5|1055|1058.8|1055|1058.5|1054.8|0
1653014650000|2022-05-20 02:44:10||1055.3||1055.3||1055.3||1055.3|0
1653014680000|2022-05-20 02:44:40|1059|1055.5|1058.8|1055.5|1059|1055.5|1058.8|1055.3|0
1653014690000|2022-05-20 02:44:50|1059|1055.3|1059|1055.5|1059.3|1055.5|1059|1055.3|0
1653014700000|2022-05-20 02:45:00|1059.3|1055.8|1059.3|1055.8|1059.3|1055.8|1058.8|1055.5|0
1653014720000|2022-05-20 02:45:20||1055.5||1055.8||1055.8||1055.5|0
1653014750000|2022-05-20 02:45:50|1059.8|1056.3|1059.8|1056.3|1059.8|1056.3|1059.8|1056.3|0
1653014770000|2022-05-20 02:46:10||1056.5||1056.5||1056.5||1056.5|0
1653014850000|2022-05-20 02:47:30||1056.3||1056.3||1056.3||1056.3|0
1653015000000|2022-05-20 02:50:00||1056.5||1056.5||1056.5||1056.5|0
1653015010000|2022-05-20 02:50:10||1056.3||1056.3||1056.3||1056.3|0
1653015050000|2022-05-20 02:50:50||1056.5||1056.5||1056.5||1056.5|0
1653015070000|2022-05-20 02:51:10||1056.3||1056.5||1056.5||1056.3|0
1653015080000|2022-05-20 02:51:20||1056.3||1056.5||1056.5||1056.3|0
1653015090000|2022-05-20 02:51:30||1056.3||1056.3||1056.3||1056.3|0
1653015100000|2022-05-20 02:51:40||1056.8||1056.8||1057||1056.8|0
1653015220000|2022-05-20 02:53:40||1057||1057||1057||1057|0
1653015250000|2022-05-20 02:54:10|1059.5||1059.8||1059.8||1059.5||0
1653015270000|2022-05-20 02:54:30|1059.5|1056.5|1059.8|1056.5|1059.8|1056.5|1059.5|1056.5|0
1653015310000|2022-05-20 02:55:10||1056.3||1056.5||1056.5||1056.3|0
1653015320000|2022-05-20 02:55:20||1056.3||1056.3||1056.3||1056.3|0
1653015330000|2022-05-20 02:55:30||1056.5||1056.3||1056.5||1056.3|0
1653015380000|2022-05-20 02:56:20||1056.5||1056.5||1056.5||1056.5|0
1653015390000|2022-05-20 02:56:30||1056.3||1056.3||1056.5||1056.3|0
1653015400000|2022-05-20 02:56:40||1056.5||1056.5||1056.5||1056.3|0
1653015410000|2022-05-20 02:56:50||1056.3||1056.3||1056.3||1056.3|0
1653015420000|2022-05-20 02:57:00||1056||1056||1056||1056|0
1653015440000|2022-05-20 02:57:20|1059.5|1055.8|1059.3|1055.8|1059.5|1055.8|1059.3|1055.8|0
1653015450000|2022-05-20 02:57:30|1059|1056|1059.3|1055.8|1059.3|1056|1059|1055.8|0
1653015460000|2022-05-20 02:57:40|1059|1055.5|1059|1055.5|1059|1055.5|1059|1055.5|0
1653015480000|2022-05-20 02:58:00||1055.8||1055.5||1055.8||1055.5|0
1653015490000|2022-05-20 02:58:10|1059.3|1055.8|1059.3|1055.8|1059.3|1055.8|1059|1055.5|0
1653015500000|2022-05-20 02:58:20|1059|1055.5|1059|1055.5|1059|1055.8|1059|1055.5|0
1653015510000|2022-05-20 02:58:30|1058.8|1055.3|1058.5|1054.8|1058.8|1055.3|1058.5|1054.8|0
1653015520000|2022-05-20 02:58:40|1058.8||1058.5||1058.8||1058.5||0
1653015530000|2022-05-20 02:58:50|1058.8||1058.8||1058.8||1058.5||0
1653015540000|2022-05-20 02:59:00|1058.5||1058.5||1058.8||1058.5||0
1653015550000|2022-05-20 02:59:10|1058.8||1058.8||1058.8||1058.5||0
1653015560000|2022-05-20 02:59:20|1058.5||1058.8||1058.8||1058.5||0
1653015580000|2022-05-20 02:59:40||1055||1055||1055||1055|0
1653015610000|2022-05-20 03:00:10|1059.5|1055.5|1059.3|1055.5|1059.5|1055.5|1059.3|1055.5|0
1653015650000|2022-05-20 03:00:50|1059.5||1059.3||1059.5||1059.3||0
1653015660000|2022-05-20 03:01:00|1059.5||1059.5||1059.5||1059.5||0
1653015690000|2022-05-20 03:01:30|1059.3||1059.3||1059.3||1059.3||0
1653015770000|2022-05-20 03:02:50|1059.5||1059.5||1059.5||1059.5||0
1653015810000|2022-05-20 03:03:30||1055.3||1055.3||1055.3||1055.3|0
1653015840000|2022-05-20 03:04:00|1059.3|1055.5|1059.3|1055.3|1059.3|1055.5|1059.3|1055.3|0
1653015850000|2022-05-20 03:04:10|1058.8|1055|1058.8|1055|1058.8|1055|1058.8|1055|0
1653015870000|2022-05-20 03:04:30|1058.3|1054.8|1058.3|1054.8|1058.3|1054.8|1058.3|1054.8|0
1653015900000|2022-05-20 03:05:00|1058|1055|1058.3|1054.5|1058.3|1055|1058|1054.5|0
1653015910000|2022-05-20 03:05:10|1058|1054.8|1058|1054.8|1058|1054.8|1058|1054.8|0
1653015930000|2022-05-20 03:05:30||1054.5||1054.5||1054.8||1054.5|0
1653015940000|2022-05-20 03:05:40||1054.8||1054.8||1054.8||1054.5|0
1653015960000|2022-05-20 03:06:00|1058.8|1055|1059|1055.8|1059|1055.8|1058.8|1055|2
1653015970000|2022-05-20 03:06:10|1059.3|1055.5|1059.3|1055.8|1059.3|1055.8|1059.3|1055.5|0
1653015980000|2022-05-20 03:06:20|1059||1059||1059||1059||0
1653015990000|2022-05-20 03:06:30|1059.3||1059.3||1059.5||1059||0
1653016000000|2022-05-20 03:06:40|1059.5||1059.5||1059.5||1059.5||0
1653016020000|2022-05-20 03:07:00|1059|1055.3|1058.8|1055|1059|1055.3|1058.8|1055|0
1653016040000|2022-05-20 03:07:20||1054.8||1054.8||1054.8||1054.5|0
1653016050000|2022-05-20 03:07:30|1058.5|1054.5|1058.5|1054.8|1058.8|1054.8|1058.5|1054.5|0
1653016070000|2022-05-20 03:07:50|1059||1058.5||1059||1058.5||0
1653016080000|2022-05-20 03:08:00|1059||1058.8||1059||1058.8||0
1653016110000|2022-05-20 03:08:30||1054.5||1054.5||1054.8||1054.5|0
1653016130000|2022-05-20 03:08:50|1058.5|1054.8|1058.5|1054.5|1058.5|1054.8|1058.5|1054.5|0
1653016140000|2022-05-20 03:09:00|1058.3|1054.8|1058.3|1054.8|1058.3|1054.8|1058.3|1054.8|0
1653016150000|2022-05-20 03:09:10|1058.5||1058.5||1058.5||1058.5||0
1653016160000|2022-05-20 03:09:20|1059|1055|1058.5|1055|1059|1055|1058.5|1055|0
1653016180000|2022-05-20 03:09:40|1059||1058.8||1059||1058.8||0
1653016190000|2022-05-20 03:09:50|1059|1055.3|1058.8|1055.3|1059|1055.3|1058.8|1055.3|0
1653016200000|2022-05-20 03:10:00||1055||1055||1055||1055|0
1653016210000|2022-05-20 03:10:10||1055.3||1055||1055.3||1055|0
1653016230000|2022-05-20 03:10:30||1054.8||1054.8||1054.8||1054.8|0
1653016240000|2022-05-20 03:10:40||1055||1055||1055||1055|0
1653016250000|2022-05-20 03:10:50||1054.8||1055||1055||1054.8|0
1653016260000|2022-05-20 03:11:00|1058.5|1054.8|1058.5|1054.8|1058.5|1055|1058.5|1054.8|0
1653016270000|2022-05-20 03:11:10|1058.8|1055|1058.8|1054.8|1058.8|1055|1058.8|1054.8|0
1653016280000|2022-05-20 03:11:20|1059|1055|1058.8|1055|1059|1055|1058.8|1055|0
1653016310000|2022-05-20 03:11:50|1058.3||1058.3||1058.3||1058.3||0
1653016320000|2022-05-20 03:12:00||1054.8||1054.8||1055||1054.8|0
1653016330000|2022-05-20 03:12:10|1057.3|1055|1058.3|1055|1059|1055|1057.3|1055|1
1653016360000|2022-05-20 03:12:40||1054.8||1054.8||1054.8||1054.8|0
1653016380000|2022-05-20 03:13:00|1058|1054.5|1058|1054.8|1058|1054.8|1058|1054.5|0
1653016410000|2022-05-20 03:13:30||1054.5||1054.5||1054.5||1054.5|0
1653016420000|2022-05-20 03:13:40||1054.8||1054.8||1054.8||1054.8|0
1653016440000|2022-05-20 03:14:00||1054.5||1054.8||1054.8||1054.5|0
1653016450000|2022-05-20 03:14:10|1058.3||1058||1058.3||1058||0
1653016470000|2022-05-20 03:14:30|1059||1058.5||1059||1058.5||0
1653016500000|2022-05-20 03:15:00|1058.3||1058.3||1058.3||1058.3||0
1653016510000|2022-05-20 03:15:10|1059|1055|1058.8|1055|1059|1055|1058.8|1055|0
1653016520000|2022-05-20 03:15:20|1059||1058.8||1059.3||1058.8||0
1653016530000|2022-05-20 03:15:30||1055.3||1055.3||1055.3||1055.3|0
1653016540000|2022-05-20 03:15:40||1055.5||1055.8||1055.8||1055.5|0
1653016570000|2022-05-20 03:16:10||1056||1056||1056||1056|0
1653016580000|2022-05-20 03:16:20|1059.3|1056.3|1059|1056.8|1059.3|1056.8|1059|1056.3|0
1653016600000|2022-05-20 03:16:40|1059.3|1057|1059|1057.3|1059.5|1057.3|1059|1057|0
1653016630000|2022-05-20 03:17:10||1056.5||1055.8||1056.5||1055.8|1
1653016640000|2022-05-20 03:17:20|1058.8||1058.8||1058.8||1058.8||0
1653016650000|2022-05-20 03:17:30|1059|1055.5|1058.8|1055.3|1059|1055.5|1058.8|1055.3|0
1653016760000|2022-05-20 03:19:20|1059|1055.5|1059|1055.5|1059|1055.5|1059|1055.5|0
1653016770000|2022-05-20 03:19:30||1055.3||1055.3||1055.5||1055.3|0
1653016780000|2022-05-20 03:19:40||1055.5||1055.5||1055.5||1055.5|0
1653016830000|2022-05-20 03:20:30|1059.3||1059||1059.3||1059||0
1653016880000|2022-05-20 03:21:20|1058.8|1055.3|1058.8|1055.5|1058.8|1055.5|1058.8|1055.3|0
1653016890000|2022-05-20 03:21:30||1055.3||1055.3||1055.5||1055.3|0
1653016900000|2022-05-20 03:21:40||1055.5||1055.5||1055.5||1055.5|0
1653016980000|2022-05-20 03:23:00|1059||1059||1059||1059||0
1653017120000|2022-05-20 03:25:20|1059.3|1056|1059.3|1056|1059.3|1056|1059.3|1056|0
1653017140000|2022-05-20 03:25:40||1056.3||1056.3||1056.3||1056.3|0
1653017150000|2022-05-20 03:25:50|1059.5|1056.5|1059.5|1057|1059.5|1057|1059.5|1056.5|0
1653017160000|2022-05-20 03:26:00|1060|1057.3|1060|1057.3|1060|1057.3|1060|1057.3|0
1653017190000|2022-05-20 03:26:30|1059.8||1059.8||1060||1059.8||0
1653017200000|2022-05-20 03:26:40|1060||1059.8||1060||1059.8||0
1653017210000|2022-05-20 03:26:50|1060||1060||1060||1059.8||0
1653017220000|2022-05-20 03:27:00|1059.8|1057|1059.8|1057|1059.8|1057|1059.8|1057|1
1653017230000|2022-05-20 03:27:10|1059.5||1059.5||1059.8||1059.5||0
1653017240000|2022-05-20 03:27:20|1059.8||1059.8||1059.8||1059.8||0
1653017270000|2022-05-20 03:27:50|1059.5||1059.5||1059.5||1059.5||0
1653017290000|2022-05-20 03:28:10|1059.8||1059.3||1059.8||1059.3||1
1653017350000|2022-05-20 03:29:10||1056||1056||1056||1056|0
1653017400000|2022-05-20 03:30:00||1056.3||1056.8||1057||1056.3|0
1653017410000|2022-05-20 03:30:10||1056.5||1056.8||1056.8||1056.5|0
1653017470000|2022-05-20 03:31:10||1057||1057||1057||1056.8|0
1653017590000|2022-05-20 03:33:10||1057.3||1057.3||1057.3||1057.3|0
1653017600000|2022-05-20 03:33:20||1056.3||1056.3||1056.3||1056.3|0
1653017610000|2022-05-20 03:33:30|1059||1059||1059||1059||0
1653017640000|2022-05-20 03:34:00|1058.8|1056|1059.3|1056.3|1059.3|1056.3|1058.8|1056|0
1653017650000|2022-05-20 03:34:10|1059||1059||1059||1059||0
1653017700000|2022-05-20 03:35:00|1058.8||1058.8||1058.8||1058.8||0
1653017710000|2022-05-20 03:35:10|1059||1059||1059||1059||0
1653017730000|2022-05-20 03:35:30|1058.8||1058.8||1058.8||1058.8||0
1653017750000|2022-05-20 03:35:50|1059.3||1059.3||1059.3||1059.3||0
1653017810000|2022-05-20 03:36:50|||||||||1
1653017850000|2022-05-20 03:37:30||1056.8||1057||1057||1056.8|0
1653017860000|2022-05-20 03:37:40|1059.5|1057.3|1059.5|1056.8|1059.5|1057.3|1059.3|1056.8|0
1653017910000|2022-05-20 03:38:30|1059.3|1056.5|1059.3|1056.5|1059.3|1056.5|1059.3|1056.5|0
1653017920000|2022-05-20 03:38:40|1059.5|1056.8|1059.5|1057|1059.5|1057|1059.5|1056.8|0
1653017930000|2022-05-20 03:38:50||1057.3||1057||1057.3||1057|0
1653017940000|2022-05-20 03:39:00|1059.3|1057.3|1059.3|1056.8|1059.3|1057.3|1059.3|1056.8|0
1653017960000|2022-05-20 03:39:20||1056.5||1056.5||1056.5||1056.5|0
1653017990000|2022-05-20 03:39:50|1059.5|1056.8|1059.5|1057.3|1059.5|1057.3|1059.5|1056.8|0
1653018000000|2022-05-20 03:40:00|1059.3|1057|1059.3|1057.3|1059.3|1057.3|1059.3|1057|0
1653018010000|2022-05-20 03:40:10|1059.5||1059.3||1059.5||1059.3||0
1653018020000|2022-05-20 03:40:20|1059.5||1059.3||1059.5||1059.3||0
1653018030000|2022-05-20 03:40:30|1059.5||1059.5||1059.5||1059.5||0
1653018040000|2022-05-20 03:40:40|1059.3|1057|1059.3|1057|1059.3|1057|1059.3|1057|0
1653018050000|2022-05-20 03:40:50||1056.8||1057.3||1057.3||1056.8|0
1653018110000|2022-05-20 03:41:50||1057||1056.8||1057||1056.8|0
1653018160000|2022-05-20 03:42:40||1057||1057.3||1057.3||1057|0
1653018170000|2022-05-20 03:42:50||1057||1057||1057.3||1057|0
1653018180000|2022-05-20 03:43:00||1057.3||1057.3||1057.3||1057.3|0
1653018190000|2022-05-20 03:43:10||1057||1057||1057||1057|0
1653018200000|2022-05-20 03:43:20||1056.5||1056.5||1056.5||1056.5|0
1653018320000|2022-05-20 03:45:20||1056.8||1056.8||1056.8||1056.8|0
1653018390000|2022-05-20 03:46:30||1056.5||1056.5||1056.5||1056.5|0
1653018420000|2022-05-20 03:47:00||1056.8||1057.3||1057.3||1056.8|0
1653018430000|2022-05-20 03:47:10|1059.5|1057|1060|1058.3|1060|1058.3|1059.5|1057|6
1653018440000|2022-05-20 03:47:20|1060.5||1060.3||1060.5||1060.3||0
1653018450000|2022-05-20 03:47:30|1060||1060.3||1060.3||1060||0
1653018490000|2022-05-20 03:48:10|1060.5||1060.3||1060.5||1060.3||0
1653018500000|2022-05-20 03:48:20|1060||1060||1060.3||1060||0
1653018510000|2022-05-20 03:48:30|1060.3||1060.3||1060.3||1060.3||0
1653018540000|2022-05-20 03:49:00|1060.5|1058.8|1060.5|1057|1060.8|1058.8|1060.5|1057|1
1653018570000|2022-05-20 03:49:30|1060.3||1060.3||1060.5||1060.3||0
1653018600000|2022-05-20 03:50:00|1060|1056.8|1060|1057|1060|1057|1059.5|1056.8|1
1653018610000|2022-05-20 03:50:10|1060.3||1060.3||1060.3||1060.3||0
1653018670000|2022-05-20 03:51:10|1060|1056.8|1060|1057|1060|1057|1060|1056.8|0
1653018680000|2022-05-20 03:51:20||1056.8||1056.8||1056.8||1056.8|0
1653018690000|2022-05-20 03:51:30|1059.8||1059.8||1059.8||1059.8||0
1653018700000|2022-05-20 03:51:40||1057||1057||1057||1056.8|0
1653018710000|2022-05-20 03:51:50||1056.8||1056.8||1056.8||1056.8|0
1653018730000|2022-05-20 03:52:10||1057||1057||1057||1057|0
1653018740000|2022-05-20 03:52:20||1056.8||1057||1057||1056.8|0
1653018750000|2022-05-20 03:52:30||1056.8||1056.8||1056.8||1056.8|0
1653018760000|2022-05-20 03:52:40||1057||1056.8||1057||1056.8|0
1653018770000|2022-05-20 03:52:50||1057||1056.8||1057||1056.8|0
1653018780000|2022-05-20 03:53:00||1057||1057||1057||1057|0
1653018790000|2022-05-20 03:53:10||1056.8||1056.8||1056.8||1056.8|0
1653018840000|2022-05-20 03:54:00|1059.5|1056.3|1059.5|1056.3|1059.5|1056.3|1059.5|1056.3|0
1653018850000|2022-05-20 03:54:10|1059.3|1056|1059.3|1056|1059.3|1056|1059.3|1056|0
1653018890000|2022-05-20 03:54:50||1056.3||1056.3||1056.5||1056.3|0
1653018900000|2022-05-20 03:55:00||1056.5||1056.3||1056.5||1056.3|0
1653018920000|2022-05-20 03:55:20||1056.5||1056.5||1056.5||1056.3|0
1653018950000|2022-05-20 03:55:50||1056||1056||1056||1056|0
1653018960000|2022-05-20 03:56:00|1059|1055.8|1059|1055.8|1059|1055.8|1059|1055.8|0
1653018970000|2022-05-20 03:56:10|1058.8|1056|1058.8|1055.8|1058.8|1056|1058.8|1055.8|0
1653018980000|2022-05-20 03:56:20||1056||1055.8||1056||1055.8|0
1653018990000|2022-05-20 03:56:30|1058.5|1055.5|1058.5|1055.5|1058.5|1055.8|1058.5|1055.5|0
1653019000000|2022-05-20 03:56:40||1055.8||1055.8||1055.8||1055.5|0
1653019050000|2022-05-20 03:57:30|1058.3|1055.5|1058.3|1055.5|1058.3|1055.5|1058.3|1055.3|0
1653019060000|2022-05-20 03:57:40||1055.3||1055.3||1055.3||1055.3|0
1653019070000|2022-05-20 03:57:50||1055||1055.3||1055.3||1055|0
1653019080000|2022-05-20 03:58:00||1055||1055||1055.3||1055|0
1653019090000|2022-05-20 03:58:10||1055.3||1055||1055.3||1055|0
1653019100000|2022-05-20 03:58:20||1055.3||1055.3||1055.3||1055.3|0
1653019240000|2022-05-20 04:00:40|1058.5||1058.5||1058.5||1058.5||0
1653019320000|2022-05-20 04:02:00|1058.3||1058.3||1058.3||1058.3||0
1653019330000|2022-05-20 04:02:10|1058.5||1058.3||1058.5||1058.3||0
1653019340000|2022-05-20 04:02:20|1058.5||1058.8||1058.8||1058.3||0
1653019400000|2022-05-20 04:03:20|1059||1059||1059||1059||0
1653019430000|2022-05-20 04:03:50|1059.5|1055.8|1059.5|1055.8|1059.8|1055.8|1059.5|1055.8|0
1653019700000|2022-05-20 04:08:20|1060.5|1056|1060.3|1056|1060.5|1056|1060.3|1056|0
1653019730000|2022-05-20 04:08:50|1060.5|1056.5|1060.5|1057|1060.8|1057|1060.5|1056.5|0
1653019740000|2022-05-20 04:09:00|1060.8|1056.8|1060.5|1057|1060.8|1057|1060.5|1056.8|0
1653019750000|2022-05-20 04:09:10||1056.8||1057||1057||1056.8|0
1653019770000|2022-05-20 04:09:30|1060.8||1060.5||1060.8||1060.5||0
1653019780000|2022-05-20 04:09:40||1056.8||1057||1057||1056.8|0
1653019800000|2022-05-20 04:10:00||1056.8||1057||1057||1056.8|0
1653019810000|2022-05-20 04:10:10||1056.8||1056.8||1056.8||1056.8|0
1653019820000|2022-05-20 04:10:20||1057||1057||1057||1057|0
1653019880000|2022-05-20 04:11:20||1056.8||1057||1057||1056.8|0
1653019920000|2022-05-20 04:12:00||1056.8||1057||1057||1056.8|0
1653019950000|2022-05-20 04:12:30||1056.8||1057||1057||1056.8|0
1653019960000|2022-05-20 04:12:40||1056.8||1057||1057||1056.8|0
1653019980000|2022-05-20 04:13:00||1056.8||1057||1057||1056.8|0
1653019990000|2022-05-20 04:13:10||1056.8||1056.8||1056.8||1056.8|0
1653020000000|2022-05-20 04:13:20||1057||1057||1057||1057|0
1653020030000|2022-05-20 04:13:50||1056.8||1057||1057||1056.8|0
1653020040000|2022-05-20 04:14:00||1056.8||1056.8||1057||1056.8|0
1653020050000|2022-05-20 04:14:10||1057||1056.8||1057||1056.8|0
1653020060000|2022-05-20 04:14:20||1057||1057||1057||1057|0
1653020070000|2022-05-20 04:14:30||1056.8||1056.8||1056.8||1056.8|0
1653020080000|2022-05-20 04:14:40||1057||1057||1057||1056.8|0
1653020100000|2022-05-20 04:15:00|1060.3|1056.8|1060.3|1057|1060.3|1057|1060.3|1056.8|0
1653020180000|2022-05-20 04:16:20|1060.5||1060.3||1060.5||1060.3||0
1653020230000|2022-05-20 04:17:10|1060.5||1060.3||1060.5||1060.3||0
1653020310000|2022-05-20 04:18:30|1060|1056.8|1060|1057|1060|1057|1060|1056.8|0
1653020450000|2022-05-20 04:20:50|1060.3||1060||1060.3||1060||0
1653020470000|2022-05-20 04:21:10|1060.3||1060||1060.3||1060||0
1653020480000|2022-05-20 04:21:20|1060.3||1060.3||1060.3||1060.3||0
1653020550000|2022-05-20 04:22:30|1060.8||1060.5||1060.8||1060.5||0
1653020590000|2022-05-20 04:23:10|1060.3||1060.3||1060.3||1060.3||0
1653020600000|2022-05-20 04:23:20|1060.5||1060.5||1060.5||1060.5||0
1653020660000|2022-05-20 04:24:20|1060.3||1060.3||1060.3||1060.3||0
1653020700000|2022-05-20 04:25:00|1060.5||1060.8||1060.8||1060.5||0
1653020810000|2022-05-20 04:26:50|1061.5||1060.8||1061.5||1060.8||0
1653020830000|2022-05-20 04:27:10|1061.8||1061||1061.8||1061||0
1653020840000|2022-05-20 04:27:20|1061.5|1058|1061.5|1058|1061.5|1058|1061.5|1058|0
1653020860000|2022-05-20 04:27:40||1057.8||1057.8||1057.8||1057.8|0
1653020870000|2022-05-20 04:27:50|1061.3||1061.3||1061.3||1061.3||0
1653020880000|2022-05-20 04:28:00|1061.5||1061.5||1061.5||1061.5||0
1653020920000|2022-05-20 04:28:40|1061.8|1058.8|1062.3|1059.3|1062.5|1059.3|1061.8|1058.8|3
1653020960000|2022-05-20 04:29:20|1062.8|1059|1062.8|1059.5|1063|1059.5|1062.8|1059|6
1653020990000|2022-05-20 04:29:50|1063||1062.8||1063||1062.8||1
1653021010000|2022-05-20 04:30:10|1062.3||1062.3||1062.3||1062.3||0
1653021040000|2022-05-20 04:30:40|1062||1062||1062||1062||0
1653021120000|2022-05-20 04:32:00|1062.5||1062.5||1062.5||1062.5||0
1653021210000|2022-05-20 04:33:30|1063||1062.5||1063||1062.5||0
1653021220000|2022-05-20 04:33:40|1063||1062.5||1063||1062.5||0
1653021300000|2022-05-20 04:35:00||1059.8||1059.8||1059.8||1059.8|0
1653021350000|2022-05-20 04:35:50|1063|1060|1062.5|1059.8|1063|1060|1062.5|1059.8|0
1653021380000|2022-05-20 04:36:20|1062.8||1062.5||1062.8||1062.5||0
1653021440000|2022-05-20 04:37:20|1062.3||1062.3||1062.3||1062.3||0
1653021450000|2022-05-20 04:37:30|1062.5||1062.5||1062.5||1062.5||0
1653021470000|2022-05-20 04:37:50||1059.5||1059.8||1060||1059.5|1
1653021500000|2022-05-20 04:38:20|1062.3||1062.3||1062.3||1062.3||0
1653021510000|2022-05-20 04:38:30|1062.5||1062.3||1062.5||1062.3||0
1653021540000|2022-05-20 04:39:00||1060||1060||1060||1060|0
1653021560000|2022-05-20 04:39:20|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|0
1653021650000|2022-05-20 04:40:50||1060.5||1060.5||1060.5||1060.5|0
1653021690000|2022-05-20 04:41:30|1062.3||1062.5||1062.5||1062.3||0
1653021700000|2022-05-20 04:41:40|||||||||1
1653021770000|2022-05-20 04:42:50|1062.3|1058.8|1061.8|1059|1062.3|1059|1061.8|1058.8|3
1653021780000|2022-05-20 04:43:00|1061.5|1059.3|1062|1059.3|1062.3|1059.3|1061.5|1059.3|1
1653021790000|2022-05-20 04:43:10||1059||1059||1059||1059|0
1653021810000|2022-05-20 04:43:30||1058.8||1058.8||1058.8||1058.8|0
1653021820000|2022-05-20 04:43:40|1062.3||1062.3||1062.3||1062.3||0
1653022580000|2022-05-20 04:56:20|1062|1058.3|1062|1058.8|1062.3|1058.8|1062|1058.3|1
1653022600000|2022-05-20 04:56:40|1061.8||1061.5||1061.8||1061.5||1
1653022640000|2022-05-20 04:57:20|1061.3|1058.5|1061.5|1058.3|1061.5|1058.5|1061.3|1058.3|0
1653022650000|2022-05-20 04:57:30|1061.3||1061.3||1061.5||1061.3||0
1653022750000|2022-05-20 04:59:10|1061.5|1058|1061.8|1058|1061.8|1058|1061.5|1058|2
1653022800000|2022-05-20 05:00:00||1058.3||1058.3||1058.3||1058.3|0
1653022830000|2022-05-20 05:00:30|1062||1062||1062||1062||0
1653022900000|2022-05-20 05:01:40|1061.8||1061.5||1061.8||1061.5||0
1653022920000|2022-05-20 05:02:00|1061.3|1058|1061.5|1058|1061.5|1058|1061.3|1058|0
1653022950000|2022-05-20 05:02:30|1061.3|1058.3|1061|1058.3|1061.3|1058.3|1061|1058.3|0
1653022970000|2022-05-20 05:02:50||1058||1058||1058||1058|0
1653023000000|2022-05-20 05:03:20|1060.8|1057.8|1060.3|1057.5|1060.8|1057.8|1060.3|1057.3|0
1653023010000|2022-05-20 05:03:30|1060|1057.3|1060|1057.3|1060|1057.5|1060|1057.3|0
1653023020000|2022-05-20 05:03:40|1060.3||1060.3||1060.3||1060.3||0
1653023030000|2022-05-20 05:03:50|1060||1060.3||1060.3||1060||0
1653023040000|2022-05-20 05:04:00|1060||1060||1060||1060||0
1653023050000|2022-05-20 05:04:10|1059.8|1057|1059.8|1057|1059.8|1057|1059.8|1057|0
1653023060000|2022-05-20 05:04:20|1060|1057.3|1060|1057.3|1060|1057.3|1060|1057.3|0
1653023100000|2022-05-20 05:05:00||1057||1057.3||1057.3||1057|0
1653023110000|2022-05-20 05:05:10|1059.8||1060||1060||1059.8||0
1653023120000|2022-05-20 05:05:20|1059.8|1057|1059.8|1057|1059.8|1057|1059.8|1057|0
1653023130000|2022-05-20 05:05:30|1060|1057.3|1060|1057.3|1060|1057.3|1060|1057.3|0
1653023160000|2022-05-20 05:06:00|1060.3|1057.5|1060.3|1057.5|1060.3|1057.5|1060.3|1057.5|0
1653023170000|2022-05-20 05:06:10||1057.3||1057.3||1057.3||1057.3|0
1653023190000|2022-05-20 05:06:30|1060||1060||1060||1060||0
1653023240000|2022-05-20 05:07:20|1060.5|1057.5|1060.5|1057.5|1060.5|1057.5|1060.5|1057.5|0
1653023250000|2022-05-20 05:07:30|1061.3||1061||1061.3||1061||0
1653023290000|2022-05-20 05:08:10|1060.8|1057.3|1060|1057.3|1060.8|1057.3|1060|1057.3|0
1653023310000|2022-05-20 05:08:30||1057||1057||1057.3||1057|0
1653023320000|2022-05-20 05:08:40|1059.8|1056.8|1059.8|1057|1059.8|1057|1059.8|1056.8|0
1653023330000|2022-05-20 05:08:50|1059.5|1056.8|1059.5|1056.5|1059.5|1056.8|1059.5|1056.5|1
1653023340000|2022-05-20 05:09:00||1056.8||1056.5||1056.8||1056.5|0
1653023370000|2022-05-20 05:09:30||1056.3||1056.5||1056.5||1056.3|0
1653023380000|2022-05-20 05:09:40|1060|1056.3|1059.8|1056.8|1060|1056.8|1059.8|1056.3|0
1653023440000|2022-05-20 05:10:40||1056.5||1056.5||1056.5||1056.5|0
1653023450000|2022-05-20 05:10:50|1060.8||1060.5||1060.8||1060.5||0
1653023460000|2022-05-20 05:11:00|1060.3||1060.3||1060.3||1060.3||0
1653023470000|2022-05-20 05:11:10|1060||1060||1060||1060||0
1653023530000|2022-05-20 05:12:10|1060.3||1060.3||1060.3||1060.3||0
1653023540000|2022-05-20 05:12:20|1060.5||1060.5||1060.5||1060.3||0
1653023560000|2022-05-20 05:12:40|1060.3||1060.3||1060.3||1060.3||0
1653023620000|2022-05-20 05:13:40|1060.5||1060.5||1060.5||1060.5||0
1653023630000|2022-05-20 05:13:50||1056.8||1056.5||1056.8||1056.5|0
1653023640000|2022-05-20 05:14:00|1061.3|1057.3|1061.3|1057.3|1061.3|1057.3|1061.3|1057.3|0
1653023650000|2022-05-20 05:14:10|1061||1061.3||1061.3||1061||0
1653023720000|2022-05-20 05:15:20|1061||1061||1061||1061||0
1653023740000|2022-05-20 05:15:40|1061.3||1061.3||1061.3||1061.3||0
1653023760000|2022-05-20 05:16:00|1061||1061||1061||1061||0
1653023780000|2022-05-20 05:16:20|1060.8||1060.5||1060.8||1060.5||0
1653023790000|2022-05-20 05:16:30|1061||1060.8||1061||1060.8||0
1653023800000|2022-05-20 05:16:40|1061.3||1061||1061.3||1061||0
1653023820000|2022-05-20 05:17:00|1060.8||1060.8||1060.8||1060.8||0
1653023840000|2022-05-20 05:17:20|1061||1061||1061||1061||0
1653023890000|2022-05-20 05:18:10|1061.3||1061.3||1061.3||1061.3||0
1653023940000|2022-05-20 05:19:00|1061.5||1061.5||1061.5||1061.5||0
1653023960000|2022-05-20 05:19:20|1061.3|1057.8|1061.5|1058.5|1061.5|1058.5|1061.3|1057.8|0
1653023970000|2022-05-20 05:19:30||1058.8||1058.8||1058.8||1058.8|0
1653024020000|2022-05-20 05:20:20|1061.8||1062.5||1062.5||1061.8||2
1653024040000|2022-05-20 05:20:40||1059.5||1059.5||1059.5||1059.5|0
1653024060000|2022-05-20 05:21:00|1062.8||1063.3||1063.3||1062.8||3
1653024070000|2022-05-20 05:21:10|||||||||1
1653024100000|2022-05-20 05:21:40|1063||1063||1063.3||1062.8||0
1653024180000|2022-05-20 05:23:00||1059.8||1059.8||1059.8||1059.8|1
1653024190000|2022-05-20 05:23:10||1060||1060||1060||1060|0
1653024220000|2022-05-20 05:23:40||1059.8||1059.8||1059.8||1059.8|0
1653024230000|2022-05-20 05:23:50|1063.5|1060|1063.3|1060|1063.5|1060.3|1063.3|1060|2
1653024240000|2022-05-20 05:24:00|1063|1060.3|1063|1060|1063|1060.3|1063|1060|0
1653024260000|2022-05-20 05:24:20||1059.5||1059.5||1059.5||1059.5|0
1653024290000|2022-05-20 05:24:50|1063.5||1063.3||1063.5||1063.3||0
1653024300000|2022-05-20 05:25:00|1063||1063||1063||1063||0
1653024390000|2022-05-20 05:26:30|1063.3||1063||1063.3||1063||0
1653024400000|2022-05-20 05:26:40|1063.3||1063||1063.3||1063||0
1653024430000|2022-05-20 05:27:10|1063.5||1063.3||1063.5||1063.3||0
1653024440000|2022-05-20 05:27:20|1063||1063||1063||1063||0
1653024450000|2022-05-20 05:27:30|1063.5|1060|1063.3|1060|1063.5|1060.3|1063.3|1060|0
1653024460000|2022-05-20 05:27:40||1059.5||1059.8||1059.8||1059.5|0
1653024480000|2022-05-20 05:28:00|1063|1059.5|1063|1059.8|1063|1060|1063|1059.5|0
1653024490000|2022-05-20 05:28:10|1062.8|1060|1062.8|1059.8|1062.8|1060|1062.8|1059.5|0
1653024500000|2022-05-20 05:28:20||1060||1060||1060||1060|0
1653024520000|2022-05-20 05:28:40|1063|1060.3|1063|1060|1063|1060.3|1063|1059.8|0
1653024530000|2022-05-20 05:28:50||1060.3||1060.5||1060.5||1060.3|0
1653024540000|2022-05-20 05:29:00||1060.3||1060.3||1060.3||1060.3|0
1653024560000|2022-05-20 05:29:20||1059.8||1059.8||1059.8||1059.8|0
1653024580000|2022-05-20 05:29:40|1062.8|1059.5|1063|1059.5|1063|1059.5|1062.8|1059.5|1
1653024600000|2022-05-20 05:30:00|1063.5|1059.8|1063.5|1059.8|1063.5|1059.8|1063.5|1059.5|0
1653024610000|2022-05-20 05:30:10|1063.8|1060|1064|1060.5|1064|1060.5|1063.8|1060|0
1653024640000|2022-05-20 05:30:40|1063.8||1063.8||1063.8||1063.8||0
1653024650000|2022-05-20 05:30:50|1064||1064||1064||1064||0
1653024670000|2022-05-20 05:31:10|1063.8||1063.8||1063.8||1063.8||0
1653024680000|2022-05-20 05:31:20|1064||1063.8||1064||1063.8||0
1653024690000|2022-05-20 05:31:30|1064||1063.8||1064||1063.8||0
1653024700000|2022-05-20 05:31:40|1064||1064||1064||1064||0
1653024720000|2022-05-20 05:32:00|1063.8||1064||1064||1063.8||0
1653024730000|2022-05-20 05:32:10|1063.8||1063.8||1064||1063.8||0
1653024740000|2022-05-20 05:32:20|1063.5||1064||1064||1063.5||0
1653024750000|2022-05-20 05:32:30|1064.5||1064.5||1064.5||1064.3||0
1653024780000|2022-05-20 05:33:00|1064.8||1064.8||1064.8||1064.8||0
1653024810000|2022-05-20 05:33:30|1064.5||1064.5||1064.5||1064.5||0
1653024850000|2022-05-20 05:34:10|1064.3||1064||1064.3||1064||0
1653024860000|2022-05-20 05:34:20|1063.8||1063.8||1063.8||1063.8||0
1653024880000|2022-05-20 05:34:40|1063.5|1060|1063.5|1059.5|1063.5|1060|1063.5|1059.5|1
1653024890000|2022-05-20 05:34:50|1063.3|1059.8|1063|1059.8|1063.3|1059.8|1063|1059.5|0
1653024900000|2022-05-20 05:35:00|1064||1063.5||1064||1063.5||1
1653024910000|2022-05-20 05:35:10|1063.3||1063.5||1064||1063.3||0
1653024920000|2022-05-20 05:35:20|1064.3|1060.3|1064|1060.3|1064.3|1060.3|1064|1060.3|0
1653024930000|2022-05-20 05:35:30|1063.8||1063.8||1064||1063.8||0
1653024940000|2022-05-20 05:35:40||1060||1060||1060||1060|0
1653024950000|2022-05-20 05:35:50|1063.5|1060.3|1063.8|1060.3|1064.3|1060.3|1063.5|1060.3|0
1653024960000|2022-05-20 05:36:00|1064|1060|1063.8|1060|1064|1060.3|1063.8|1060|0
1653024970000|2022-05-20 05:36:10|1063.5|1060.3|1064|1060.3|1064|1060.3|1063.5|1060|0
1653024980000|2022-05-20 05:36:20|1063.8||1063.8||1063.8||1063.8||0
1653024990000|2022-05-20 05:36:30|1063.5|1060|1063.5|1060.3|1063.5|1060.3|1063.5|1060|0
1653025000000|2022-05-20 05:36:40|1064||1063.8||1064||1063.8||0
1653025030000|2022-05-20 05:37:10|1064||1064||1064||1064||0
1653025040000|2022-05-20 05:37:20|1064.5|1060.5|1064.3|1060.5|1064.5|1060.5|1064.3|1060.5|0
1653025050000|2022-05-20 05:37:30|1064||1063.8||1064||1063.8||0
1653025060000|2022-05-20 05:37:40|1064||1064.3||1064.3||1063.8||0
1653025070000|2022-05-20 05:37:50|1064||1064||1064||1064||0
1653025080000|2022-05-20 05:38:00|1064.3||1064.3||1064.3||1064.3||0
1653025090000|2022-05-20 05:38:10|1064.5||1064||1064.5||1064||0
1653025100000|2022-05-20 05:38:20|1064.3||1064||1064.5||1064||0
1653025110000|2022-05-20 05:38:30|1064.3||1064.3||1064.3||1064.3||0
1653025120000|2022-05-20 05:38:40|1064||1064||1064||1064||0
1653025130000|2022-05-20 05:38:50|1064.3||1064.3||1064.3||1064.3||1
1653025170000|2022-05-20 05:39:30|1064||1064||1064||1063.8||0
1653025180000|2022-05-20 05:39:40|1063.8||1063.5||1063.8||1063.5||0
1653025230000|2022-05-20 05:40:30|1063.3||1063.3||1063.5||1063.3||0
1653025240000|2022-05-20 05:40:40||1061.5||1061.5||1061.5||1061.5|0
1653025260000|2022-05-20 05:41:00|1064|1061.8|1064.3|1062|1064.3|1062|1064|1061.8|1
1653025270000|2022-05-20 05:41:10||1062.3||1062.5||1062.5||1062.3|0
1653025280000|2022-05-20 05:41:20||1062.3||1062||1062.3||1062|0
1653025290000|2022-05-20 05:41:30|1064.8||1064.5||1064.8||1064.5||0
1653025300000|2022-05-20 05:41:40|1064.3||1064.3||1064.3||1064.3||0
1653025310000|2022-05-20 05:41:50|1064.5||1064.3||1064.5||1064.3||0
1653025320000|2022-05-20 05:42:00|1064.5||1064||1064.5||1064||0
1653025340000|2022-05-20 05:42:20|1063.8||1064.5||1064.5||1063.8||0
1653025350000|2022-05-20 05:42:30|1064.8||1064.8||1064.8||1064.8||0
1653025360000|2022-05-20 05:42:40|1064.5||1064.5||1064.8||1064.5||0
1653025370000|2022-05-20 05:42:50|1064.8||1064.5||1064.8||1064.5||0
1653025390000|2022-05-20 05:43:10|1064.8||1064.8||1064.8||1064.5||0
1653025430000|2022-05-20 05:43:50|1065.3|1063.3|1065.3|1063.5|1065.3|1063.5|1065.3|1063.3|2
1653025440000|2022-05-20 05:44:00|1065.5||1065.3||1065.5||1065.3||0
1653025470000|2022-05-20 05:44:30|1065.5||1065.3||1065.5||1065.3||0
1653025490000|2022-05-20 05:44:50|1065.5||1065.3||1065.5||1065.3||0
1653025510000|2022-05-20 05:45:10|1065.5||1065.8||1066||1065.5||9
1653025520000|2022-05-20 05:45:20||1063.8||1063.8||1063.8||1063.8|0
1653025530000|2022-05-20 05:45:30|1066||1065.8||1066||1065.8||0
1653025540000|2022-05-20 05:45:40||1063.3||1063.3||1063.3||1063.3|1
1653025550000|2022-05-20 05:45:50|1065.5|1062.8|1065|1062.8|1065.5|1062.8|1065|1062.5|1
1653025560000|2022-05-20 05:46:00|1065.3|1062.5|1065|1062.5|1065.3|1062.5|1065|1062.5|0
1653025570000|2022-05-20 05:46:10||1062.8||1062.5||1062.8||1062.5|0
1653025580000|2022-05-20 05:46:20|1064.8|1062.3|1064.8|1062.3|1064.8|1062.3|1064.8|1062.3|0
1653025590000|2022-05-20 05:46:30|1064.5||1064.3||1064.5||1064.3||0
1653025620000|2022-05-20 05:47:00|1064|1062|1064.3|1062.3|1064.3|1062.3|1064|1062|0
1653025660000|2022-05-20 05:47:40|1065|1062.8|1064.8|1062.8|1065|1062.8|1064.8|1062.8|1
1653025670000|2022-05-20 05:47:50|1065|1063|1064.8|1063|1065|1063|1064.8|1063|6
1653025680000|2022-05-20 05:48:00||1062.8||1062.8||1062.8||1062.5|0
1653025690000|2022-05-20 05:48:10||1062.5||1062||1062.5||1062|0
1653025710000|2022-05-20 05:48:30|1064.5||1064.5||1064.5||1064.5||0
1653025790000|2022-05-20 05:49:50|1064.3||1064.3||1064.3||1064.3||0
1653025800000|2022-05-20 05:50:00|1064||1064||1064||1064||0
1653025820000|2022-05-20 05:50:20|1064.3|1061.5|1064|1061.3|1064.3|1061.5|1064|1061.3|1
1653025830000|2022-05-20 05:50:30|1063.8||1063.5||1063.8||1063.5||0
1653025840000|2022-05-20 05:50:40||1060.8||1060.8||1060.8||1060.8|0
1653025860000|2022-05-20 05:51:00||1061||1060.8||1061||1060.8|41
1653025890000|2022-05-20 05:51:30|1063.3|1060.5|1063.3|1060.8|1063.3|1060.8|1063.3|1060.5|0
1653025900000|2022-05-20 05:51:40|1063||1063||1063||1063||0
1653025910000|2022-05-20 05:51:50|1062.8||1063||1063.5||1062.8||0
1653025940000|2022-05-20 05:52:20|1063.5||1063.5||1063.5||1063.5||0
1653025950000|2022-05-20 05:52:30|1063.3||1063.3||1063.5||1063.3||0
1653025960000|2022-05-20 05:52:40|1063.5||1063.3||1063.5||1063.3||0
1653025970000|2022-05-20 05:52:50|1063.5||1063.5||1063.5||1063.5||0
1653025990000|2022-05-20 05:53:10||1060.5||1060.5||1060.8||1060.5|0
1653026000000|2022-05-20 05:53:20|1063.3|1060.8|1063.3|1060.8|1063.5|1060.8|1063.3|1060.8|0
1653026010000|2022-05-20 05:53:30|1063.5||1063.5||1063.5||1063.5||0
1653026050000|2022-05-20 05:54:10|1063.8||1063.8||1063.8||1063.8||3
1653026060000|2022-05-20 05:54:20|1064||1064||1064||1064||0
1653026100000|2022-05-20 05:55:00|1063.8||1063.8||1063.8||1063.8||0
1653026110000|2022-05-20 05:55:10|1063.5|1060.5|1063.3|1060.5|1063.5|1060.5|1063.3|1060.5|0
1653026120000|2022-05-20 05:55:20||1060.8||1060.5||1060.8||1060.5|0
1653026130000|2022-05-20 05:55:30|1063.5|1060.8|1063.3|1060.5|1063.5|1060.8|1063.3|1060.5|0
1653026140000|2022-05-20 05:55:40||1060.8||1060.8||1060.8||1060.8|0
1653026150000|2022-05-20 05:55:50||1060.5||1060.5||1060.5||1060.5|0
1653026160000|2022-05-20 05:56:00||1060.8||1060.3||1060.8||1060.3|0
1653026170000|2022-05-20 05:56:10|1063|1060.5|1062.8|1060.5|1063|1060.5|1062.8|1060.5|0
1653026180000|2022-05-20 05:56:20|1063|1060.8|1063|1060.8|1063|1060.8|1063|1060.8|0
1653026190000|2022-05-20 05:56:30||1060.5||1060.5||1060.5||1060.5|0
1653026220000|2022-05-20 05:57:00|1062.8||1062.5||1062.8||1062.5||0
1653026230000|2022-05-20 05:57:10||1060.3||1060||1060.3||1060|0
1653026250000|2022-05-20 05:57:30|1062.3|1060.5|1062.5|1060.5|1062.8|1060.8|1062.3|1060.3|0
1653026280000|2022-05-20 05:58:00|1062.8|1060.8|1062.5|1060.8|1062.8|1060.8|1062.5|1060.5|0
1653026290000|2022-05-20 05:58:10||1060.5||1060.8||1060.8||1060.5|0
1653026300000|2022-05-20 05:58:20|1063||1062.8||1063||1062.8||0
1653026310000|2022-05-20 05:58:30|1063||1062.5||1063||1062.5||0
1653026350000|2022-05-20 05:59:10|1062.8||1062.8||1062.8||1062.8||0
1653026400000|2022-05-20 06:00:00|1062.5||1062.5||1062.8||1062.5||0
1653026410000|2022-05-20 06:00:10|1062.8|1060.5|1062.3|1060|1062.8|1060.8|1062.3|1060|4
1653026420000|2022-05-20 06:00:20|1062|1059.8|1062|1059.8|1062|1059.8|1062|1059.8|0
1653026430000|2022-05-20 06:00:30|1061.8|1059.5|1061.8|1059.5|1061.8|1059.5|1061.8|1059.5|0
1653026460000|2022-05-20 06:01:00|1062|1059.8|1061.3|1059.5|1062|1060|1061.3|1059.5|1
1653026470000|2022-05-20 06:01:10|1060.8|1058.8|1061.3|1059.5|1061.3|1059.5|1060.5|1058.8|13
1653026490000|2022-05-20 06:01:30|1061||1061||1061.3||1061||0
1653026500000|2022-05-20 06:01:40|1060.8|1059.8|1061.5|1059.8|1061.5|1059.8|1060.8|1059.5|2
1653026510000|2022-05-20 06:01:50|1062|1059.5|1061.8|1059.8|1062|1060|1061.8|1059.5|1
1653026520000|2022-05-20 06:02:00|1061.5|1059.5|1061.8|1059.8|1061.8|1059.8|1061.5|1059.5|0
1653026540000|2022-05-20 06:02:20|1062|1060|1061.8|1060|1062|1060.3|1061.8|1060|0
1653026550000|2022-05-20 06:02:30|1062|1060.3|1062|1060.5|1062|1060.5|1062|1060.3|0
1653026560000|2022-05-20 06:02:40|1061.8|1060|1062|1060|1062|1060|1061.8|1059.8|0
1653026570000|2022-05-20 06:02:50|1061.8||1061.8||1061.8||1061.8||0
1653026590000|2022-05-20 06:03:10|1061.5|1059.5|1062|1060.3|1062.3|1060.5|1061.5|1059.5|0
1653026600000|2022-05-20 06:03:20|1062.3|1060|1062.3|1060.5|1062.5|1060.8|1062.3|1060|0
1653026610000|2022-05-20 06:03:30|1062|1060.3|1062.3|1060.3|1062.3|1060.5|1062|1060.3|0
1653026620000|2022-05-20 06:03:40|1062.5|1060.5|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|0
1653026630000|2022-05-20 06:03:50|1062|1060.5|1062.5|1060.8|1062.5|1060.8|1062|1060.5|0
1653026640000|2022-05-20 06:04:00|1062.3|1060.5|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|0
1653026650000|2022-05-20 06:04:10||1060.5||1060.5||1060.5||1060.5|0
1653026660000|2022-05-20 06:04:20||1060.8||1060.5||1060.8||1060.5|0
1653026680000|2022-05-20 06:04:40|1062.3|1060.3|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|0
1653026690000|2022-05-20 06:04:50|1062.5|1060.5|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|0
1653026710000|2022-05-20 06:05:10|1062.5|1060.5|1062.5|1060.8|1062.5|1060.8|1062.5|1060.5|0
1653026720000|2022-05-20 06:05:20|1063.3|1061|1063|1061.5|1063.3|1061.5|1063|1060.8|2
1653026730000|2022-05-20 06:05:30|1062.8|1061.3|1062.8|1061|1062.8|1061.3|1062.5|1060.8|0
1653026750000|2022-05-20 06:05:50|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1653026760000|2022-05-20 06:06:00|1062||1062||1062||1062||0
1653026770000|2022-05-20 06:06:10|1062.5|1060.8|1062.8|1060.8|1062.8|1060.8|1062.5|1060.5|1
1653026780000|2022-05-20 06:06:20|1062.5|1060.5|1062.5|1060.5|1062.8|1060.8|1062.5|1060.5|0
1653026790000|2022-05-20 06:06:30|1062.3|1060.8|1062.5|1060.8|1062.8|1060.8|1062.3|1060.8|0
1653026800000|2022-05-20 06:06:40|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|0
1653026830000|2022-05-20 06:07:10|1062.8|1060.8|1062.3|1060.5|1062.8|1060.8|1062|1060.5|0
1653026840000|2022-05-20 06:07:20|1062.5|1060.8|1062.5|1060.8|1062.8|1061|1062.5|1060.5|0
1653026870000|2022-05-20 06:07:50|1062.8||1062.8||1062.8||1062.8||0
1653026880000|2022-05-20 06:08:00|1062.5|1061|1062.8|1060.8|1062.8|1061|1062.3|1060.5|0
1653026890000|2022-05-20 06:08:10||1061||1060.8||1061||1060.8|0
1653026910000|2022-05-20 06:08:30||1061||1061||1061||1061|0
1653026920000|2022-05-20 06:08:40|1063.3|1060.8|1063.3|1061.3|1063.3|1061.8|1063.3|1060.8|1
1653026940000|2022-05-20 06:09:00|1063|1061|1063|1061|1063.3|1061|1062.8|1061|1
1653026950000|2022-05-20 06:09:10|1062.8|1061.3|1063.3|1061.3|1063.3|1061.3|1062.8|1061.3|1
1653026960000|2022-05-20 06:09:20|1063.8|1061.5|1064.3|1062.3|1064.3|1062.8|1063.8|1061.5|2
1653026970000|2022-05-20 06:09:30||1062.5||1062.3||1062.5||1062.3|0
1653026980000|2022-05-20 06:09:40|1064|1062|1064|1062|1064.3|1062.3|1064|1062|0
1653026990000|2022-05-20 06:09:50|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064|1062.3|0
1653027000000|2022-05-20 06:10:00|1064|1062|1063.8|1061.8|1064|1062|1063.8|1061.8|1
1653027010000|2022-05-20 06:10:10|1064|1062|1064.3|1062.5|1064.3|1062.5|1064|1062|0
1653027020000|2022-05-20 06:10:20||1062.3||1062.3||1062.3||1062.3|0
1653027040000|2022-05-20 06:10:40||1062.5||1062.8||1062.8||1062.5|0
1653027050000|2022-05-20 06:10:50||1062.5||1062.5||1062.5||1062.5|0
1653027060000|2022-05-20 06:11:00|1065|1063.3|1065.5|1063.5|1065.5|1064|1065|1063.3|13
1653027070000|2022-05-20 06:11:10|1065.3|1063.8|1065.8|1064|1065.8|1064|1065.3|1063.8|0
1653027080000|2022-05-20 06:11:20|1065.5||1065.5||1065.8||1065.5||1
1653027090000|2022-05-20 06:11:30|1065.3|1063.5|1065.3|1063.5|1065.3|1063.8|1065.3|1063.5|0
1653027100000|2022-05-20 06:11:40|1065.5|1063.8|1066|1064.3|1066.3|1064.5|1065.5|1063.8|13
1653027110000|2022-05-20 06:11:50|1065.5|1064|1065.8|1064|1065.8|1064|1065.5|1064|1
1653027120000|2022-05-20 06:12:00|1066|1064.3|1066|1064.5|1066.5|1064.8|1066|1064.3|4
1653027130000|2022-05-20 06:12:10|1066.3|1064.3|1065.8|1064.3|1066.3|1064.5|1065.8|1064.3|7
1653027140000|2022-05-20 06:12:20|1066|1064.5|1066|1064.3|1066.3|1064.5|1066|1064.3|1
1653027150000|2022-05-20 06:12:30|1065.8|1064.5|1066|1064.5|1066.3|1064.5|1065.8|1064.5|0
1653027160000|2022-05-20 06:12:40|1066.3|1064.8|1066|1064.3|1066.5|1064.8|1066|1064.3|0
1653027170000|2022-05-20 06:12:50|1065.5|1064|1066|1064.3|1066|1064.3|1065.5|1064|2
1653027180000|2022-05-20 06:13:00|1065.8|1064|1065.3|1063.5|1065.8|1064|1065.3|1063.5|4
1653027190000|2022-05-20 06:13:10|1065|1063.8|1065|1063.5|1065.5|1063.8|1065|1063.5|1
1653027200000|2022-05-20 06:13:20|1065.3|1063.3|1065|1063.3|1065.3|1063.3|1065|1063.3|0
1653027210000|2022-05-20 06:13:30|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065|1063.5|0
1653027220000|2022-05-20 06:13:40|1065||1065.3||1065.3||1065||0
1653027230000|2022-05-20 06:13:50|1065|1063.3|1065|1063.3|1065|1063.3|1065|1063.3|0
1653027240000|2022-05-20 06:14:00|1065.3|1063.5|1065.3|1063.8|1065.8|1063.8|1065.3|1063.5|4
1653027250000|2022-05-20 06:14:10|1065.5|1064|1065.5|1063.8|1065.8|1064|1065.3|1063.8|8
1653027260000|2022-05-20 06:14:20|1065.3|1063.5|1065.3|1063.8|1065.3|1063.8|1065.3|1063.5|0
1653027280000|2022-05-20 06:14:40|1065.5|1064|1065.3|1063.8|1065.5|1064|1065.3|1063.8|0
1653027300000|2022-05-20 06:15:00|1065.8|1063.5|1065.8|1064|1066|1064.3|1065.5|1063.5|6
1653027310000|2022-05-20 06:15:10|1065.5|1063.8|1065.8|1064.3|1066.3|1064.3|1065.3|1063.8|0
1653027320000|2022-05-20 06:15:20|1066.3||1066||1066.3||1066||0
1653027340000|2022-05-20 06:15:40|1065.8|1064|1065.5|1064|1065.8|1064|1065.5|1064|0
1653027350000|2022-05-20 06:15:50|1066||1065.8||1066||1065.8||0
1653027360000|2022-05-20 06:16:00|1066|1064.3|1065.8|1064|1066|1064.3|1065.8|1064|0
1653027370000|2022-05-20 06:16:10|1065.5|1064.3|1065.3|1063.5|1066|1064.3|1065|1063.3|2
1653027380000|2022-05-20 06:16:20||1063.8||1063.5||1063.8||1063.5|0
1653027390000|2022-05-20 06:16:30|1065|1063.3|1064.5|1063|1065|1063.3|1064.5|1063|1
1653027400000|2022-05-20 06:16:40|1064.8|1062.5|1064.3|1062.5|1064.8|1062.5|1064|1062.5|2
1653027410000|2022-05-20 06:16:50|1064|1062.3|1064|1062|1064|1062.3|1064|1062|1
1653027420000|2022-05-20 06:17:00|1063.8|1062.3|1064|1062.3|1064|1062.3|1063.8|1062.3|7
1653027430000|2022-05-20 06:17:10|1063.5|1061.8|1063.8|1062|1063.8|1062|1063.5|1061.8|0
1653027440000|2022-05-20 06:17:20|1063.5|1061.8|1063.5|1061.8|1063.8|1061.8|1063.5|1061.8|0
1653027450000|2022-05-20 06:17:30|1063.3|1061.5|1063.8|1061.8|1063.8|1062|1063.3|1061.5|0
1653027460000|2022-05-20 06:17:40|1063.5||1063.5||1063.8||1063.5||0
1653027490000|2022-05-20 06:18:10|1063.8|1062|1064|1062.3|1064|1062.3|1063.8|1062|0
1653027510000|2022-05-20 06:18:30|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|0
1653027520000|2022-05-20 06:18:40|1064|1062.3|1063.8|1062.3|1064|1062.3|1063.8|1062.3|0
1653027530000|2022-05-20 06:18:50|1064|1062|1064|1062.3|1064|1062.3|1064|1062|0
1653027540000|2022-05-20 06:19:00|1064.3|1062.5|1063.8|1062|1064.3|1062.5|1063.8|1062|0
1653027550000|2022-05-20 06:19:10|1063.5|1062.3|1064|1062.3|1064|1062.3|1063.5|1062.3|0
1653027560000|2022-05-20 06:19:20|1063.8||1063.8||1063.8||1063.8||0
1653027600000|2022-05-20 06:20:00|1064|1062|1064|1062.3|1064|1062.3|1064|1062|0
1653027610000|2022-05-20 06:20:10|1063.8|1062.5|1063.8|1062.3|1063.8|1062.5|1063.8|1062.3|0
1653027620000|2022-05-20 06:20:20||1062||1062||1062||1062|0
1653027630000|2022-05-20 06:20:30|1063.5|1061.8|1063.3|1061.8|1063.5|1061.8|1063.3|1061.8|0
1653027640000|2022-05-20 06:20:40|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1653027650000|2022-05-20 06:20:50|1063.3||1063.3||1063.3||1063.3||1
1653027660000|2022-05-20 06:21:00|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1653027670000|2022-05-20 06:21:10|1063.3||1063.3||1063.3||1063.3||0
1653027680000|2022-05-20 06:21:20|1063.5||1063.5||1063.5||1063.5||0
1653027690000|2022-05-20 06:21:30|1063.3|1061.5|1063|1061.5|1063.3|1061.5|1063|1061.5|5
1653027700000|2022-05-20 06:21:40|1063.3||1063.3||1063.3||1063.3||0
1653027710000|2022-05-20 06:21:50|1063|1061.3|1062.8|1060.8|1063|1061.3|1062.5|1060.8|0
1653027720000|2022-05-20 06:22:00|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.3|1060.5|0
1653027730000|2022-05-20 06:22:10|1062.3|1060.8|1062.5|1060.8|1062.5|1060.8|1062.3|1060.8|0
1653027740000|2022-05-20 06:22:20|1062.8||1062.8||1062.8||1062.8||0
1653027760000|2022-05-20 06:22:40|1062.5||1062.5||1062.5||1062.5||0
1653027780000|2022-05-20 06:23:00|1062.8||1062.8||1062.8||1062.8||0
1653027810000|2022-05-20 06:23:30||1061||1061||1061||1061|0
1653027830000|2022-05-20 06:23:50|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|0
1653027840000|2022-05-20 06:24:00|1063.3|1061.5|1063.5|1061.8|1063.8|1061.8|1063.3|1061.5|0
1653027850000|2022-05-20 06:24:10|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|0
1653027860000|2022-05-20 06:24:20|1063.5|1062.3|1063.5|1062.3|1063.8|1062.3|1063.5|1062.3|15
1653027880000|2022-05-20 06:24:40|1063.3|1061.8|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|7
1653027890000|2022-05-20 06:24:50|1063.5|1061.8|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|0
1653027900000|2022-05-20 06:25:00|1063|1061.3|1062.8|1061|1063.3|1061.5|1062.8|1061|0
1653027910000|2022-05-20 06:25:10|1062.3|1060.8|1061.8|1060.3|1062.3|1061|1061.8|1060.3|1
1653027920000|2022-05-20 06:25:20|1062|1060.5|1062.3|1060.5|1062.3|1060.5|1062|1060.5|0
1653027930000|2022-05-20 06:25:30|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1653027950000|2022-05-20 06:25:50|1062|1060.3|1062.3|1060.5|1062.3|1060.5|1062|1060.3|0
1653027960000|2022-05-20 06:26:00|1062|1060.3|1061.3|1059.8|1062|1060.3|1061.3|1059.5|1
1653027970000|2022-05-20 06:26:10|1061.5|1060|1062|1060|1062|1060|1061.5|1059.8|1
1653027980000|2022-05-20 06:26:20|1061.8|1060.3|1062|1060.3|1062|1060.3|1061.8|1060|0
1653027990000|2022-05-20 06:26:30|1061.8|1060|1062|1060.3|1062|1060.3|1061.8|1060|0
1653028000000|2022-05-20 06:26:40|1062.3|1060.5|1062.3|1060.5|1062.5|1060.5|1062|1060.3|0
1653028010000|2022-05-20 06:26:50|1062|1060.3|1062|1060.3|1062.3|1060.3|1062|1060.3|0
1653028020000|2022-05-20 06:27:00|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|0
1653028030000|2022-05-20 06:27:10|1062.5||1062.3||1062.5||1062.3||0
1653028060000|2022-05-20 06:27:40|1062.5||1062.3||1062.5||1062.3||0
1653028070000|2022-05-20 06:27:50|1062.5|1060.8|1062.3|1060.8|1062.8|1061|1062.3|1060.8|6
1653028080000|2022-05-20 06:28:00|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|16
1653028090000|2022-05-20 06:28:10|1061.8|1060.3|1061.5|1059.8|1061.8|1060.3|1061.5|1059.8|4
1653028100000|2022-05-20 06:28:20|1061.8|1060|1061.8|1060|1061.8|1060|1061.5|1059.8|0
1653028110000|2022-05-20 06:28:30|1062|1060.3|1061.8|1060|1062|1060.3|1061.8|1060|0
1653028120000|2022-05-20 06:28:40|1061.5|1059.8|1061.8|1060|1061.8|1060|1061.5|1059.8|9
1653028130000|2022-05-20 06:28:50||1060.3||1060.3||1060.3||1060.3|1
1653028140000|2022-05-20 06:29:00|1062|1060.5|1061.8|1060|1062|1060.5|1061.8|1060|4
1653028160000|2022-05-20 06:29:20|1061.5|1059.8|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|0
1653028170000|2022-05-20 06:29:30||1059.8||1059.5||1059.8||1059.5|0
1653028190000|2022-05-20 06:29:50|1061.8|1059.8|1061.8|1060|1061.8|1060|1061.8|1059.8|1
1653028200000|2022-05-20 06:30:00|1061.5|1060.3|1061.8|1060.3|1061.8|1060.3|1061.5|1060.3|2
1653028210000|2022-05-20 06:30:10|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1
1653028240000|2022-05-20 06:30:40|1062|1060|1061.8|1060|1062|1060|1061.8|1060|0
1653028250000|2022-05-20 06:30:50|1062|1060.3|1062|1060|1062|1060.3|1061.8|1060|0
1653028260000|2022-05-20 06:31:00|1061.8|1059.8|1060.8|1059.3|1061.8|1059.8|1060.8|1059|8
1653028270000|2022-05-20 06:31:10|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|8
1653028280000|2022-05-20 06:31:20|1060.3|1058.5|1060.3|1058.5|1060.3|1058.8|1060.3|1058.5|1
1653028290000|2022-05-20 06:31:30|1060|1057.8|1059.5|1057.8|1060|1057.8|1059.5|1057.8|6
1653028300000|2022-05-20 06:31:40|1060|1058.3|1060|1058|1060|1058.3|1060|1058|0
1653028310000|2022-05-20 06:31:50|1059.8|1057.8|1059.8|1058|1059.8|1058|1059.5|1057.8|0
1653028320000|2022-05-20 06:32:00|1060|1057.8|1061|1059.3|1061|1059.3|1060|1057.8|16
1653028330000|2022-05-20 06:32:10|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|0
1653028340000|2022-05-20 06:32:20|1061.8|1060|1061.8|1060|1062|1060|1061.5|1059.8|0
1653028350000|2022-05-20 06:32:30|1062|1060.3|1062|1060.3|1062|1060.3|1062|1060|0
1653028370000|2022-05-20 06:32:50|1061.8||1062||1062||1061.8||0
1653028380000|2022-05-20 06:33:00|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062|1060.3|0
1653028390000|2022-05-20 06:33:10|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|0
1653028410000|2022-05-20 06:33:30|1063|1061|1062.8|1061|1063|1061|1062.8|1061|0
1653028420000|2022-05-20 06:33:40|1062.5|1061.3|1062.8|1061.3|1062.8|1061.3|1062.5|1061.3|0
1653028430000|2022-05-20 06:33:50|1063|1060.8|1062.5|1060.8|1063|1060.8|1062.5|1060.8|0
1653028440000|2022-05-20 06:34:00|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1061|0
1653028450000|2022-05-20 06:34:10|1062.5|1060.8|1062.5|1060.8|1062.8|1060.8|1062.5|1060.8|1
1653028470000|2022-05-20 06:34:30|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1061|0
1653028480000|2022-05-20 06:34:40|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|0
1653028490000|2022-05-20 06:34:50|1063.5|1061.8|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|0
1653028500000|2022-05-20 06:35:00|1063|1061.3|1063.3|1061.5|1063.5|1061.5|1063|1061.3|3
1653028510000|2022-05-20 06:35:10|1063|1061.3|1063.3|1061.5|1063.3|1061.5|1063|1061.3|0
1653028520000|2022-05-20 06:35:20|1063.5|1061.8|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|0
1653028530000|2022-05-20 06:35:30||1061.8||1061.5||1061.8||1061.5|0
1653028540000|2022-05-20 06:35:40|1063|1061.3|1062.5|1061.3|1063.3|1061.5|1062.5|1061.3|2
1653028550000|2022-05-20 06:35:50||1061||1060.8||1061||1060.8|5
1653028560000|2022-05-20 06:36:00|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|0
1653028570000|2022-05-20 06:36:10|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1059.8|3
1653028580000|2022-05-20 06:36:20|1061|1059.8|1061|1059.5|1061|1059.8|1061|1059.5|12
1653028590000|2022-05-20 06:36:30|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1
1653028600000|2022-05-20 06:36:40||1060||1060||1060||1059.8|0
1653028610000|2022-05-20 06:36:50||1059.8||1059.8||1060||1059.8|1
1653028630000|2022-05-20 06:37:10|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1
1653028650000|2022-05-20 06:37:30|1061|1059.3|1061|1059.3|1061|1059.3|1061|1059.3|0
1653028660000|2022-05-20 06:37:40||1059.5||1059.5||1059.5||1059.5|0
1653028680000|2022-05-20 06:38:00|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|2
1653028690000|2022-05-20 06:38:10||1059.5||1059.8||1059.8||1059.5|0
1653028700000|2022-05-20 06:38:20||1059.5||1059.8||1059.8||1059.5|0
1653028710000|2022-05-20 06:38:30||1059.5||1059.5||1059.8||1059.5|0
1653028730000|2022-05-20 06:38:50||1059.8||1059.5||1060||1059.5|1
1653028740000|2022-05-20 06:39:00|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.8|1059.5|0
1653028750000|2022-05-20 06:39:10|1061.5|1060|1061.5|1059.5|1061.5|1060|1061.5|1059.5|0
1653028760000|2022-05-20 06:39:20|1061.8|1059.8|1061.8|1060|1061.8|1060|1061.8|1059.5|0
1653028770000|2022-05-20 06:39:30|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.5|0
1653028780000|2022-05-20 06:39:40|1061.3|1059.5|1061.8|1059.8|1061.8|1059.8|1061.3|1059.3|1
1653028790000|2022-05-20 06:39:50|1062|1060|1062|1060.3|1062.3|1060.5|1062|1060|0
1653028800000|2022-05-20 06:40:00|1061.8|1060|1061.5|1059.5|1061.8|1060|1061.5|1059.5|0
1653028810000|2022-05-20 06:40:10|1061.3||1061.3||1061.3||1061.3||0
1653028820000|2022-05-20 06:40:20|1061.5|1059.3|1061.3|1059.3|1061.5|1059.3|1061.3|1059.3|0
1653028840000|2022-05-20 06:40:40|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|0
1653028850000|2022-05-20 06:40:50|1060.3|1058.5|1061.3|1059.5|1061.5|1059.5|1060.3|1058.5|29
1653028860000|2022-05-20 06:41:00|1060.5|1059.3|1060.5|1058.5|1060.5|1059.3|1060.5|1058.5|5
1653028880000|2022-05-20 06:41:20||1058.8||1058.8||1058.8||1058.8|0
1653028890000|2022-05-20 06:41:30|1059.8|1058|1059.8|1058|1059.8|1058|1059.8|1058|10
1653028900000|2022-05-20 06:41:40||1058.3||1058||1058.3||1058|0
1653028920000|2022-05-20 06:42:00|1060.3|1058.3|1060.3|1058.5|1060.3|1058.5|1060.3|1058.3|0
1653028930000|2022-05-20 06:42:10|1060.5|1058.3|1060|1058.3|1060.5|1058.3|1060|1058.3|0
1653028940000|2022-05-20 06:42:20|1060.3|1058.5|1060.3|1058.3|1060.3|1058.5|1060.3|1058.3|0
1653028950000|2022-05-20 06:42:30|1059.5||1059.5||1059.5||1059.5||2
1653028970000|2022-05-20 06:42:50||1058||1058||1058||1058|3
1653028980000|2022-05-20 06:43:00|1060|1058.3|1060|1058.3|1060|1058.5|1059.8|1058.3|11
1653028990000|2022-05-20 06:43:10||1058.5||1058.3||1058.5||1058.3|0
1653029000000|2022-05-20 06:43:20||1058.8||1058.8||1058.8||1058.8|0
1653029010000|2022-05-20 06:43:30||1058.3||1058.3||1058.3||1058.3|1
1653029020000|2022-05-20 06:43:40||1058.5||1058.3||1058.5||1058.3|0
1653029030000|2022-05-20 06:43:50|1060.5|1058.8|1060.5|1058.5|1060.5|1058.8|1060.3|1058.5|20
1653029040000|2022-05-20 06:44:00||1058.8||1059||1059||1058.8|0
1653029050000|2022-05-20 06:44:10||1058.8||1058.8||1058.8||1058.8|0
1653029060000|2022-05-20 06:44:20|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|0
1653029070000|2022-05-20 06:44:30|1060|1058.3|1060.3|1058.5|1060.3|1058.5|1060|1058.3|0
1653029080000|2022-05-20 06:44:40|1060|1058.3|1060.3|1058.5|1060.3|1058.5|1060|1058.3|1
1653029090000|2022-05-20 06:44:50|1059.8|1057.8|1059.8|1058.3|1059.8|1058.3|1059.5|1057.8|5
1653029100000|2022-05-20 06:45:00|1060|1057.5|1059.3|1057.3|1060|1057.8|1058.8|1056.8|24
1653029110000|2022-05-20 06:45:10|1059|1057.5|1058.3|1056.5|1059|1057.5|1058.3|1056.5|8
1653029120000|2022-05-20 06:45:20|1058.5|1056.8|1058.3|1056.5|1058.5|1056.8|1058|1056.3|3
1653029150000|2022-05-20 06:45:50|1058.5|1056.8|1058.5|1056.8|1058.8|1057|1058.5|1056.8|0
1653029170000|2022-05-20 06:46:10|1058.3|1056.5|1058.3|1056.8|1058.3|1056.8|1058.3|1056.5|0
1653029180000|2022-05-20 06:46:20||1056.5||1056.8||1056.8||1056.5|0
1653029190000|2022-05-20 06:46:30|1058|1056.5|1058.5|1056.8|1058.5|1056.8|1058|1056.5|2
1653029210000|2022-05-20 06:46:50|1058.3|1057|1058.5|1057|1058.5|1057|1058.3|1056.8|2
1653029220000|2022-05-20 06:47:00||1056.8||1057||1057||1056.8|0
1653029230000|2022-05-20 06:47:10|1058.8||1058.8||1058.8||1058.5||1
1653029240000|2022-05-20 06:47:20|1059|1057.3|1059|1057.3|1059|1057.3|1059|1057.3|0
1653029250000|2022-05-20 06:47:30|1059.3|1057.5|1059.3|1057.5|1059.3|1057.8|1059.3|1057.3|0
1653029260000|2022-05-20 06:47:40|1059|1057.3|1059.5|1057.8|1059.5|1057.8|1059|1057.3|0
1653029270000|2022-05-20 06:47:50|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|0
1653029290000|2022-05-20 06:48:10|1059|1057.3|1059|1057.3|1059|1057.3|1059|1057.3|0
1653029300000|2022-05-20 06:48:20|1059.3|1057.5|1058.5|1057.3|1059.3|1057.5|1058.3|1056.5|16
1653029310000|2022-05-20 06:48:30||1057||1057.3||1057.3||1056.8|3
1653029320000|2022-05-20 06:48:40|1059|1057.5|1060.3|1058.5|1060.3|1058.5|1059|1057.5|10
1653029330000|2022-05-20 06:48:50|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|5
1653029340000|2022-05-20 06:49:00|1061.3|1059.5|1061.3|1059.3|1061.3|1059.5|1060.8|1059|6
1653029350000|2022-05-20 06:49:10|1061|1059|1060.3|1058.5|1061|1059|1060.3|1058.5|0
1653029360000|2022-05-20 06:49:20|1060.5|1058.8|1060.5|1059|1060.5|1059|1060.5|1058.8|0
1653029370000|2022-05-20 06:49:30|1060.8|1059.3|1060.8|1059.3|1061|1059.3|1060.8|1059|0
1653029380000|2022-05-20 06:49:40||1059||1059||1059||1059|0
1653029390000|2022-05-20 06:49:50|1061|1059.3|1061|1059.3|1061|1059.3|1061|1059.3|1
1653029400000|2022-05-20 06:50:00|1061.3|1059.5|1060.8|1059|1061.3|1059.5|1060.8|1059|1
1653029410000|2022-05-20 06:50:10|1061|1059.3|1060.8|1058.8|1061|1059.3|1060.8|1058.8|0
1653029420000|2022-05-20 06:50:20||1059||1059||1059||1058.8|0
1653029440000|2022-05-20 06:50:40|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061|1059.3|0
1653029450000|2022-05-20 06:50:50||1059.3||1059.3||1059.3||1059.3|0
1653029460000|2022-05-20 06:51:00|1061.5|1059.5|1061.3|1059.3|1061.8|1059.5|1061|1059.3|5
1653029470000|2022-05-20 06:51:10|1060.8|1059|1061|1059.3|1061|1059.3|1060.8|1059|0
1653029480000|2022-05-20 06:51:20|1061.3|1059.5|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|0
1653029490000|2022-05-20 06:51:30|1061|1059.3|1061|1059.3|1061|1059.3|1061|1059|0
1653029500000|2022-05-20 06:51:40||1059||1059.3||1059.3||1059|0
1653029510000|2022-05-20 06:51:50||1059.5||1059.5||1059.5||1059.5|4
1653029520000|2022-05-20 06:52:00|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|2
1653029540000|2022-05-20 06:52:20|1061|1059.5|1061.5|1059.5|1061.5|1059.5|1061|1059.5|1
1653029550000|2022-05-20 06:52:30|1061.3|1059.8|1061.5|1059.5|1061.5|1059.8|1061.3|1059.5|0
1653029570000|2022-05-20 06:52:50||1059.8||1059.8||1059.8||1059.5|0
1653029580000|2022-05-20 06:53:00|1061.8|1060|1061.5|1059.8|1062|1060.3|1061.5|1059.5|5
1653029590000|2022-05-20 06:53:10|1061.8|1059.5|1061.8|1059.8|1062|1060|1061.8|1059.5|0
1653029600000|2022-05-20 06:53:20|1061.5|1059.5|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|0
1653029630000|2022-05-20 06:53:50|1061.5|1059.8|1061.5|1059.5|1061.5|1059.8|1061.5|1059.5|0
1653029640000|2022-05-20 06:54:00|1061.3|1059.8|1061.5|1059.5|1061.5|1059.8|1061.3|1059.5|0
1653029650000|2022-05-20 06:54:10|1061.8|1059.8|1061.5|1059.5|1061.8|1059.8|1061.5|1059.5|0
1653029660000|2022-05-20 06:54:20||1059.8||1059.5||1059.8||1059.5|0
1653029670000|2022-05-20 06:54:30|1061.8|1060|1061.8|1059.8|1061.8|1060|1061.5|1059.5|0
1653029680000|2022-05-20 06:54:40|1062.3|1060|1062|1060|1062.3|1060.3|1062|1059.8|0
1653029690000|2022-05-20 06:54:50|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|0
1653029700000|2022-05-20 06:55:00|1062|1060|1062.3|1060|1062.3|1060.3|1061.8|1059.8|0
1653029710000|2022-05-20 06:55:10|1062|1060.3|1061.8|1059.8|1062|1060.3|1061.8|1059.8|0
1653029720000|2022-05-20 06:55:20||1060||1060||1060||1060|0
1653029730000|2022-05-20 06:55:30|1062.3|1060.8|1062|1060.5|1062.3|1060.8|1062|1060.5|2
1653029740000|2022-05-20 06:55:40|1062.3|1060.8|1062.5|1060.8|1062.5|1060.8|1062.3|1060.8|0
1653029750000|2022-05-20 06:55:50|1062.8|1061|1063.3|1061.3|1063.5|1061.5|1062.8|1061|0
1653029760000|2022-05-20 06:56:00||1061.5||1061.5||1061.8||1061.3|0
1653029770000|2022-05-20 06:56:10|1063.8|1061.8|1063.8|1062|1063.8|1062|1063.8|1061.8|1
1653029780000|2022-05-20 06:56:20|1064|1062.3|1064|1062.5|1064|1062.5|1064|1062.3|0
1653029790000|2022-05-20 06:56:30|1064.3|1062.3|1063.8|1061.8|1064.3|1062.5|1063.8|1061.8|0
1653029800000|2022-05-20 06:56:40|1063.5|1061.5|1063.5|1061.8|1063.5|1061.8|1063.5|1061.5|0
1653029810000|2022-05-20 06:56:50||1061.5||1061.8||1061.8||1061.5|0
1653029820000|2022-05-20 06:57:00|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|0
1653029830000|2022-05-20 06:57:10|1064|1062.3|1064|1062.5|1064|1062.5|1064|1062.3|0
1653029840000|2022-05-20 06:57:20|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|2
1653029870000|2022-05-20 06:57:50|1063.8|1062|1063.8|1062|1063.8|1062|1063.3|1061.5|3
1653029880000|2022-05-20 06:58:00|1063.5|1062.3|1063.3|1061.5|1063.5|1062.3|1063.3|1061.5|2
1653029900000|2022-05-20 06:58:20|1063|1061.3|1062.8|1061|1063|1061.3|1062|1060.8|15
1653029910000|2022-05-20 06:58:30|1063|1061.3|1063.3|1061.5|1063.3|1061.5|1063|1061.3|0
1653029920000|2022-05-20 06:58:40|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|0
1653029930000|2022-05-20 06:58:50|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|0
1653029940000|2022-05-20 06:59:00|1063||1063||1063||1063||0
1653029980000|2022-05-20 06:59:40|1062.8|1061.3|1062.8|1061|1062.8|1061.3|1062.8|1061|0
1653029990000|2022-05-20 06:59:50|1063|1061.3|1063|1061.5|1063|1061.8|1063|1061.3|0
1653030000000|2022-05-20 07:00:00|1062.8|1061.3|1063|1061.8|1063|1061.8|1062.8|1061|2
1653030010000|2022-05-20 07:00:10|1063.5|1062|1063.5|1061.8|1064|1062.5|1063.5|1061.8|2
1653030020000|2022-05-20 07:00:20|1063.8|1062|1064|1062.5|1064|1062.5|1063.8|1062|1
1653030030000|2022-05-20 07:00:30|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|2
1653030040000|2022-05-20 07:00:40|1064|1062|1064|1062.5|1064|1062.5|1064|1061.8|1
1653030050000|2022-05-20 07:00:50||1062.3||1062.3||1062.3||1062.3|0
1653030060000|2022-05-20 07:01:00|1064.3|1062.5|1064.3|1062.8|1064.3|1062.8|1064.3|1062.5|1
1653030070000|2022-05-20 07:01:10|1064.5|1062.5|1064.5|1063|1064.5|1063|1064.5|1062.5|1
1653030100000|2022-05-20 07:01:40|1064|1062.5|1064.5|1062.8|1064.5|1062.8|1064|1062.5|3
1653030110000|2022-05-20 07:01:50|1064.3||1064.3||1064.3||1064.3||0
1653030120000|2022-05-20 07:02:00|1064.5|1063|1064.8|1063|1065|1063.3|1064.5|1063|4
1653030130000|2022-05-20 07:02:10|1064.5||1064.8||1064.8||1064.5||0
1653030140000|2022-05-20 07:02:20|1064.5||1064.5||1064.8||1064.5||0
1653030150000|2022-05-20 07:02:30|1064.3|1062.8|1064.5|1062.8|1064.5|1063|1064.3|1062.8|2
1653030160000|2022-05-20 07:02:40|1064.3||1064.5||1064.5||1064.3||0
1653030170000|2022-05-20 07:02:50||1063||1062.8||1063||1062.8|0
1653030180000|2022-05-20 07:03:00|1064.3||1064.3||1064.5||1064.3||0
1653030190000|2022-05-20 07:03:10|1064.5||1064.3||1064.5||1064.3||0
1653030200000|2022-05-20 07:03:20|1064.5||1064.5||1064.5||1064.5||0
1653030210000|2022-05-20 07:03:30|1064.8|1063|1064.3|1062.8|1064.8|1063|1064.3|1062.8|0
1653030230000|2022-05-20 07:03:50|1064.8|1063|1064.5|1062.8|1064.8|1063|1064.5|1062.8|0
1653030240000|2022-05-20 07:04:00|1064.8|1063|1064.8|1063.3|1064.8|1063.3|1064.8|1063|2
1653030250000|2022-05-20 07:04:10|1065|1063.5|1065.3|1063.8|1065.5|1063.8|1065|1063.5|5
1653030260000|2022-05-20 07:04:20|1065.5|1064.3|1066|1064.5|1066.3|1064.8|1065.5|1064.3|14
1653030270000|2022-05-20 07:04:30|1066.3||1066||1066.3||1066||3
1653030280000|2022-05-20 07:04:40|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1653030290000|2022-05-20 07:04:50||1064.5||1064.5||1064.5||1064.5|0
1653030300000|2022-05-20 07:05:00|1066.5|1064.8|1066.5|1064.8|1066.5|1065|1066.5|1064.8|0
1653030310000|2022-05-20 07:05:10|1067|1065.3|1067|1065.5|1067.5|1065.8|1066.8|1065.3|1
1653030320000|2022-05-20 07:05:20|1067.3|1065.8|1066.8|1065.3|1067.5|1065.8|1066.5|1065|4
1653030330000|2022-05-20 07:05:30|1066.5|1065|1066|1064.3|1066.5|1065|1066|1064.3|9
1653030340000|2022-05-20 07:05:40|1066.3||1065.8||1066.3||1065.8||0
1653030350000|2022-05-20 07:05:50|1066|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.5|0
1653030360000|2022-05-20 07:06:00|1066.8|1064.8|1067.3|1065.5|1067.3|1065.5|1066.8|1064.8|13
1653030370000|2022-05-20 07:06:10|1067.5|1065.8|1067.8|1066.3|1067.8|1066.3|1067.5|1065.8|5
1653030380000|2022-05-20 07:06:20|1068.3|1066.5|1068.3|1066.8|1068.5|1066.8|1068|1066.5|6
1653030390000|2022-05-20 07:06:30|1068|1067.5|1069|1067.5|1069|1067.5|1068|1067.5|19
1653030400000|2022-05-20 07:06:40|1068.8|1066.8|1068.8|1067|1068.8|1067|1068.5|1066.8|4
1653030410000|2022-05-20 07:06:50|1069|1067.3|1068.8|1067.3|1069|1067.3|1068.8|1067.3|0
1653030420000|2022-05-20 07:07:00|1068.3|1066.5|1068.5|1066.8|1068.5|1066.8|1068|1066.5|5
1653030430000|2022-05-20 07:07:10|1068.3|1067|1068.5|1067|1068.5|1067|1068.3|1067|1
1653030440000|2022-05-20 07:07:20|1068.8|1066.5|1068.3|1066.5|1068.8|1066.5|1068.3|1066.5|2
1653030450000|2022-05-20 07:07:30|1068.5||1068.3||1068.5||1068.3||0
1653030460000|2022-05-20 07:07:40|1068|1066.8|1068.5|1066.8|1068.5|1066.8|1068|1066.8|0
1653030470000|2022-05-20 07:07:50|1068.3||1068.5||1068.5||1068.3||0
1653030480000|2022-05-20 07:08:00|1068.3|1067|1068.5|1067|1068.5|1067|1068.3|1067|1
1653030490000|2022-05-20 07:08:10|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1
1653030500000|2022-05-20 07:08:20|1067.8|1066|1067.8|1065.8|1067.8|1066|1067.5|1065.8|6
1653030510000|2022-05-20 07:08:30|1068|1066|1068|1066.3|1068|1066.3|1068|1066|0
1653030520000|2022-05-20 07:08:40|1067.8|1066|1067.8|1066|1067.8|1066|1067.8|1066|10
1653030530000|2022-05-20 07:08:50|1068|1066.3|1067.8|1066|1068|1066.3|1067.8|1066|1
1653030540000|2022-05-20 07:09:00|1067.5|1065.8|1067|1065.3|1067.5|1065.8|1067|1065.3|0
1653030550000|2022-05-20 07:09:10|1066.8|1065|1066.8|1065|1067|1065|1066.8|1065|0
1653030560000|2022-05-20 07:09:20|1066.5|1064.8|1066.5|1063|1066.8|1064.8|1066.5|1063|15
1653030570000|2022-05-20 07:09:30|1065|1063.3|1064.3|1062.5|1065|1063.3|1064.3|1062.5|1
1653030580000|2022-05-20 07:09:40|1064.5|1062.8|1065|1063|1065|1063|1064.5|1062.8|0
1653030610000|2022-05-20 07:10:10|1065.3|1063.3|1064.8|1063|1065.3|1064|1064.8|1063|10
1653030620000|2022-05-20 07:10:20||1063.3||1063.3||1063.3||1063.3|0
1653030630000|2022-05-20 07:10:30|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|2
1653030640000|2022-05-20 07:10:40|1064.8|1063.3|1064.8|1063|1065|1063.3|1064.8|1063|0
1653030650000|2022-05-20 07:10:50|1065||1064.5||1065||1064.5||0
1653030660000|2022-05-20 07:11:00|1064.8||1064.8||1064.8||1064.8||0
1653030670000|2022-05-20 07:11:10|1065|1063.3|1065.3|1063.5|1065.3|1063.5|1064.8|1063.3|0
1653030680000|2022-05-20 07:11:20|1065|1063.3|1065|1063.3|1065|1063.3|1065|1063.3|0
1653030700000|2022-05-20 07:11:40|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|0
1653030720000|2022-05-20 07:12:00|||||||||1
1653030730000|2022-05-20 07:12:10|1065|1063.3|1064.8|1063|1065|1063.3|1064.8|1063|1
1653030740000|2022-05-20 07:12:20||1063.3||1063||1063.3||1063|0
1653030750000|2022-05-20 07:12:30|1065|1063.3|1065|1063.3|1065|1063.3|1064.8|1063|0
1653030760000|2022-05-20 07:12:40|1064.8||1065||1065||1064.8||17
1653030770000|2022-05-20 07:12:50|1064.8||1065||1065||1064.8||2
1653030780000|2022-05-20 07:13:00|1065.3|1063.5|1064.8|1063.3|1065.3|1063.5|1064.8|1063.3|0
1653030790000|2022-05-20 07:13:10||1063||1063||1063||1063|2
1653030800000|2022-05-20 07:13:20|1065|1063.3|1065|1063.3|1065|1063.3|1064.8|1063.3|5
1653030820000|2022-05-20 07:13:40|1064.8||1064.8||1064.8||1064.8||0
1653030830000|2022-05-20 07:13:50|1064.5|1063|1064.3|1062.5|1064.5|1063|1064|1062.3|5
1653030840000|2022-05-20 07:14:00|1064|1062.3|1063.8|1062|1064.3|1062.5|1063.8|1062|0
1653030850000|2022-05-20 07:14:10|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|0
1653030870000|2022-05-20 07:14:30|1063.5|1061.8|1064.3|1062.5|1064.3|1062.5|1063.5|1061.8|4
1653030880000|2022-05-20 07:14:40|1064.5|1062.8|1064.5|1063|1064.5|1063|1064.3|1062.8|0
1653030890000|2022-05-20 07:14:50|1064.8|1063.3|1065|1063|1065.3|1063.3|1064.8|1063|3
1653030900000|2022-05-20 07:15:00|1064.8|1062.8|1065.3|1063.5|1065.3|1063.5|1064.5|1062.8|0
1653030910000|2022-05-20 07:15:10|1065.5|1063.8|1066|1064.3|1066.3|1064.3|1065.5|1063.8|3
1653030920000|2022-05-20 07:15:20|1065.8||1066.3||1066.3||1065.8||4
1653030930000|2022-05-20 07:15:30|1066|1065|1065.5|1064|1066.5|1065|1065.5|1064|5
1653030950000|2022-05-20 07:15:50|1065.3|1063.8|1065.3|1063.5|1065.3|1063.8|1065.3|1063.5|0
1653030960000|2022-05-20 07:16:00|1065|1063.3|1064.8|1063|1065|1063.3|1064.5|1062.8|1
1653030980000|2022-05-20 07:16:20||1062.8||1062.8||1062.8||1062.8|0
1653030990000|2022-05-20 07:16:30|1064.5||1064.3||1064.5||1064.3||0
1653031000000|2022-05-20 07:16:40|1063.8|1062|1064.3|1062.5|1064.3|1062.5|1063.8|1062|5
1653031010000|2022-05-20 07:16:50|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|0
1653031030000|2022-05-20 07:17:10|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1
1653031050000|2022-05-20 07:17:30|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|0
1653031070000|2022-05-20 07:17:50|1064.3|1062.5|1064.5|1062.5|1064.5|1062.5|1064.3|1062.5|0
1653031080000|2022-05-20 07:18:00||1062.8||1063||1063||1062.5|0
1653031090000|2022-05-20 07:18:10|1064.3|1062.8|1064.3|1062.8|1064.5|1062.8|1064.3|1062.5|2
1653031110000|2022-05-20 07:18:30|1064.5|1062.5|1064.5|1062.8|1064.5|1062.8|1064.5|1062.5|3
1653031120000|2022-05-20 07:18:40|1064|1062.5|1064|1062.5|1064.3|1062.8|1063.8|1062.5|2
1653031150000|2022-05-20 07:19:10|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|4
1653031160000|2022-05-20 07:19:20|1064.3|1062.3|1064.3|1062.8|1064.3|1062.8|1064.3|1062.3|1
1653031170000|2022-05-20 07:19:30||1062.5||1062.5||1062.5||1062.5|0
1653031180000|2022-05-20 07:19:40|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062.3|0
1653031190000|2022-05-20 07:19:50|1063.8|1062|1063.5|1062|1064|1062|1063.5|1062|0
1653031210000|2022-05-20 07:20:10|1064|1062.5|1063.8|1062.3|1064|1062.5|1063.5|1062|2
1653031220000|2022-05-20 07:20:20|1064|1062|1063.5|1062|1064|1062|1063.3|1062|4
1653031230000|2022-05-20 07:20:30|1063.3||1063.3||1063.3||1063.3||0
1653031240000|2022-05-20 07:20:40|1063|1061.5|1063.5|1061.8|1063.5|1061.8|1063|1061.5|5
1653031250000|2022-05-20 07:20:50||1062||1062||1062||1062|0
1653031260000|2022-05-20 07:21:00|1063.8|1062.3|1064.3|1062.5|1064.3|1062.8|1063.8|1062.3|7
1653031270000|2022-05-20 07:21:10|1064||1064.3||1064.3||1064||0
1653031280000|2022-05-20 07:21:20|1064|1062.8|1063.3|1061.8|1064.3|1062.8|1063.3|1061.8|24
1653031290000|2022-05-20 07:21:30|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|1
1653031300000|2022-05-20 07:21:40|1063|1061.5|1064.3|1062.5|1064.3|1062.5|1063|1061.5|16
1653031310000|2022-05-20 07:21:50|1064.5|1063|1064.8|1063|1064.8|1063|1064.5|1063|0
1653031320000|2022-05-20 07:22:00|1065||1064.5||1065||1064.5||0
1653031330000|2022-05-20 07:22:10|1064.8|1062.3|1064|1062.3|1064.8|1062.3|1064|1062.3|7
1653031340000|2022-05-20 07:22:20|1064.3||1064.3||1064.3||1064||0
1653031350000|2022-05-20 07:22:30|1064|1062|1063.8|1062|1064|1062|1063.8|1062|0
1653031390000|2022-05-20 07:23:10|1063.5||1063.5||1063.5||1063.5||0
1653031410000|2022-05-20 07:23:30|1063.3|1061.8|1063|1061.3|1063.3|1061.8|1063|1061.3|1
1653031420000|2022-05-20 07:23:40|1062.8|1061.8|1063.8|1062|1063.8|1062|1062.8|1061.8|1
1653031430000|2022-05-20 07:23:50|1063.5||1063.8||1063.8||1063.5||0
1653031440000|2022-05-20 07:24:00|1063.5|1061.8|1063.5|1062|1063.5|1062|1063.5|1061.8|0
1653031450000|2022-05-20 07:24:10||1061.8||1061.8||1061.8||1061.8|0
1653031460000|2022-05-20 07:24:20|1063.3||1063.3||1063.3||1063.3||0
1653031470000|2022-05-20 07:24:30|1063.5|1061.3|1063.5|1061.8|1063.5|1061.8|1063.5|1061.3|2
1653031480000|2022-05-20 07:24:40|1063.3|1061.5|1063|1061.3|1063.3|1061.5|1063|1061.3|0
1653031490000|2022-05-20 07:24:50|1063.3|1061.5|1063.5|1061.8|1063.5|1061.8|1063.3|1061.5|0
1653031510000|2022-05-20 07:25:10||1062||1061.8||1062||1061.8|0
1653031520000|2022-05-20 07:25:20|1063.3|1061.5|1063|1061.5|1063.3|1061.5|1063|1061.3|6
1653031530000|2022-05-20 07:25:30|1062.8||1063||1063||1062.8||6
1653031550000|2022-05-20 07:25:50|1063.3||1063.3||1063.3||1063.3||0
1653031570000|2022-05-20 07:26:10|1063||1063||1063||1063||5
1653031580000|2022-05-20 07:26:20|1063.3|1062|1063.3|1061.5|1063.5|1062|1063.3|1061.5|5
1653031590000|2022-05-20 07:26:30|1063.5||1063.3||1063.5||1063.3||1
1653031600000|2022-05-20 07:26:40|1063|1061.3|1063|1061.3|1063.3|1061.3|1062.8|1061.3|6
1653031610000|2022-05-20 07:26:50|1062.8|1061|1062.8|1061|1062.8|1061|1062.5|1061|2
1653031620000|2022-05-20 07:27:00|1063||1063||1063||1062.8||5
1653031630000|2022-05-20 07:27:10|1062.8||1062.8||1063||1062.8||12
1653031640000|2022-05-20 07:27:20|||||||||6
1653031650000|2022-05-20 07:27:30|1062.5|1060.5|1062.5|1060.8|1062.8|1060.8|1062|1060.5|11
1653031660000|2022-05-20 07:27:40|1062.3|1060.5|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|0
1653031670000|2022-05-20 07:27:50|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1061|0
1653031680000|2022-05-20 07:28:00|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.3|1060.8|1
1653031690000|2022-05-20 07:28:10|1062.5|1060.8|1062.5|1060.8|1062.5|1061|1062.5|1060.8|0
1653031700000|2022-05-20 07:28:20|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|0
1653031710000|2022-05-20 07:28:30||1060.5||1060.5||1060.8||1060.5|0
1653031720000|2022-05-20 07:28:40|1062.3||1062.3||1062.3||1062.3||0
1653031730000|2022-05-20 07:28:50|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|0
1653031740000|2022-05-20 07:29:00|1062.3|1060.5|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|1
1653031750000|2022-05-20 07:29:10|1062.3|1060.5|1062|1060.5|1062.3|1060.5|1062|1060.5|0
1653031760000|2022-05-20 07:29:20|1062.3|1060.3|1061.8|1060.3|1062.3|1060.5|1061.8|1060.3|6
1653031770000|2022-05-20 07:29:30|1062|1060|1062|1060.5|1062.3|1060.5|1062|1060|0
1653031780000|2022-05-20 07:29:40|1061.8|1060.3|1061.8|1060.3|1062|1060.3|1061.8|1060.3|0
1653031790000|2022-05-20 07:29:50|1062.3|1060.5|1062|1060.3|1062.3|1060.5|1061.8|1060|6
1653031800000|2022-05-20 07:30:00|1061.8|1060|1061.3|1059.8|1061.8|1060.3|1061.3|1059.5|12
1653031810000|2022-05-20 07:30:10|1061.5|1059.5|1062|1060.3|1062|1060.3|1061.5|1059.5|1
1653031820000|2022-05-20 07:30:20|1062.3|1060.5|1062|1060.3|1062.3|1060.5|1062|1060.3|0
1653031830000|2022-05-20 07:30:30|1062.3|1060.5|1062|1060.3|1062.3|1060.5|1062|1060.3|0
1653031840000|2022-05-20 07:30:40|1061.8|1060|1061.8|1060|1061.8|1060|1061.8|1060|19
1653031850000|2022-05-20 07:30:50|1061.5|1059.8|1061.3|1059.5|1061.8|1059.8|1061.3|1059.5|8
1653031860000|2022-05-20 07:31:00|1061.5||1061||1061.5||1061||2
1653031870000|2022-05-20 07:31:10|1061.3||1061.3||1061.3||1061||0
1653031880000|2022-05-20 07:31:20|1061.5||1061.5||1061.5||1061.5||5
1653031890000|2022-05-20 07:31:30||1059.8||1059.5||1059.8||1059.5|0
1653031900000|2022-05-20 07:31:40|1061.8|1059.8|1061.5|1059.5|1061.8|1059.8|1061.5|1059.5|0
1653031910000|2022-05-20 07:31:50|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|0
1653031920000|2022-05-20 07:32:00|1062|1060|1062|1060|1062|1060|1062|1060|0
1653031930000|2022-05-20 07:32:10|1061.8||1061.8||1061.8||1061.8||0
1653031940000|2022-05-20 07:32:20|1062|1060.5|1062.5|1060.8|1062.5|1060.8|1062|1060.5|1
1653031950000|2022-05-20 07:32:30|1062.8|1061|1063|1061.3|1063|1061.3|1062.8|1060.8|0
1653031960000|2022-05-20 07:32:40|1063.3|1061.5|1062.8|1060.8|1063.3|1061.5|1062.8|1060.8|3
1653031970000|2022-05-20 07:32:50||1061||1061||1061||1061|0
1653031980000|2022-05-20 07:33:00||1061.3||1061||1061.3||1061|3
1653031990000|2022-05-20 07:33:10|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1653032000000|2022-05-20 07:33:20|1062.5||1062.3||1062.5||1062.3||0
1653032010000|2022-05-20 07:33:30|1062||1062.3||1062.3||1062||0
1653032020000|2022-05-20 07:33:40|1062.5|1060.8|1062.5|1061|1062.8|1061|1062.5|1060.8|0
1653032030000|2022-05-20 07:33:50|1062.3|1060.5|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|0
1653032040000|2022-05-20 07:34:00|1062.8|1061|1063.3|1061.5|1063.3|1061.5|1062.8|1061|2
1653032050000|2022-05-20 07:34:10|1063.5|1062.3|1064|1062.3|1064|1062.3|1063|1062.3|14
1653032060000|2022-05-20 07:34:20|1063.8||1063.8||1064||1063.8||1
1653032070000|2022-05-20 07:34:30|1063.5|1061.5|1063.5|1061.8|1063.5|1061.8|1063.5|1061.5|4
1653032080000|2022-05-20 07:34:40|1063.3|1061.5|1063|1061.3|1063.3|1061.5|1063|1061.3|0
1653032090000|2022-05-20 07:34:50|1062.8||1062.8||1063||1062.8||0
1653032100000|2022-05-20 07:35:00|1062.5|1061|1062.8|1061|1062.8|1061|1062.3|1060.8|0
1653032110000|2022-05-20 07:35:10|1063|1061.3|1063|1061.3|1063|1061.3|1062.8|1061.3|0
1653032120000|2022-05-20 07:35:20|1062.8|1061|1062.8|1060.8|1062.8|1061|1062.8|1060.8|3
1653032140000|2022-05-20 07:35:40|1062.5||1062.5||1062.8||1062.5||0
1653032150000|2022-05-20 07:35:50|1062.8||1062.5||1062.8||1062.5||0
1653032180000|2022-05-20 07:36:20|1062.8|1061|1062.3|1060.8|1062.8|1061|1062.3|1060.8|0
1653032190000|2022-05-20 07:36:30|1062.5||1062.3||1062.5||1062.3||0
1653032200000|2022-05-20 07:36:40|1062|1060.3|1062.5|1060.3|1062.5|1060.3|1061.8|1060|5
1653032210000|2022-05-20 07:36:50|1062|1060.8|1061.5|1059.8|1062|1060.8|1061.3|1059.5|0
1653032220000|2022-05-20 07:37:00|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061|1059.5|1
1653032230000|2022-05-20 07:37:10|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|2
1653032240000|2022-05-20 07:37:20|1061.8|1059.5|1061.5|1059.5|1061.8|1059.5|1061.5|1059.5|0
1653032250000|2022-05-20 07:37:30||1059.8||1059.8||1059.8||1059.8|0
1653032260000|2022-05-20 07:37:40|1061.3|1059.5|1061.3|1059.8|1061.3|1059.8|1061.3|1059.5|0
1653032280000|2022-05-20 07:38:00|1061.5||1061.3||1061.5||1061.3||0
1653032290000|2022-05-20 07:38:10|1061.5||1061.5||1061.5||1061.5||0
1653032300000|2022-05-20 07:38:20|1061.3||1061.3||1061.3||1061.3||0
1653032310000|2022-05-20 07:38:30|1061||1061.3||1061.3||1061||1
1653032320000|2022-05-20 07:38:40|1061|1059.5|1061.3|1059.5|1061.3|1059.5|1061|1059.5|1
1653032330000|2022-05-20 07:38:50||1059.8||1059.8||1059.8||1059.8|0
1653032340000|2022-05-20 07:39:00|1061.5||1061.5||1061.5||1061.5||1
1653032350000|2022-05-20 07:39:10|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|1
1653032360000|2022-05-20 07:39:20|1061.3||1061.3||1061.3||1061.3||0
1653032370000|2022-05-20 07:39:30|1061||1061||1061.3||1061||0
1653032380000|2022-05-20 07:39:40|1061.3||1061.3||1061.3||1061.3||1
1653032400000|2022-05-20 07:40:00|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|3
1653032410000|2022-05-20 07:40:10||1060||1060||1060||1060|1
1653032420000|2022-05-20 07:40:20||1060.3||1060.3||1060.3||1060.3|2
1653032440000|2022-05-20 07:40:40|1062|1060.5|1062.5|1060.5|1062.5|1060.5|1062|1060.5|11
1653032450000|2022-05-20 07:40:50|1062.3|1060.8|1062.5|1061|1062.5|1061|1062.3|1060.8|29
1653032460000|2022-05-20 07:41:00|1062.8|1061.3|1063|1061.3|1063|1061.3|1062.5|1061.3|1
1653032470000|2022-05-20 07:41:10|1063.3|1061.5|1063.5|1061.8|1063.5|1061.8|1063|1061.5|0
1653032480000|2022-05-20 07:41:20|1063.8|1062|1063.5|1062|1063.8|1062|1063.5|1062|4
1653032490000|2022-05-20 07:41:30|1063.8|1062.3|1063.8|1062.3|1064|1062.3|1063.8|1062.3|0
1653032500000|2022-05-20 07:41:40|1064|1062.5|1064|1062.3|1064.3|1062.5|1063.8|1062.3|6
1653032510000|2022-05-20 07:41:50|1063.8||1064||1064||1063.8||0
1653032520000|2022-05-20 07:42:00|1064.3|1062.5|1064.3|1062.8|1064.3|1062.8|1064.3|1062.3|0
1653032530000|2022-05-20 07:42:10|1064|1062.5|1064.3|1062.8|1064.3|1062.8|1064|1062.5|0
1653032540000|2022-05-20 07:42:20||1062.5||1062.5||1062.8||1062.5|0
1653032550000|2022-05-20 07:42:30|1064|1062.8|1064.3|1062.5|1064.3|1062.8|1064|1062.5|0
1653032560000|2022-05-20 07:42:40|1063.8|1062.3|1064|1062.3|1064|1062.3|1063.8|1062|0
1653032570000|2022-05-20 07:42:50|1064.3|1062.5|1064.8|1063|1064.8|1063|1064|1062.3|2
1653032580000|2022-05-20 07:43:00|1064.5||1064.8||1064.8||1064.5||2
1653032590000|2022-05-20 07:43:10|1064.5||1064.5||1064.5||1064.5||0
1653032600000|2022-05-20 07:43:20|1064.8||1064.5||1064.8||1064.5||0
1653032610000|2022-05-20 07:43:30|1064.3|1062.8|1064.3|1062.5|1064.3|1062.8|1064|1062.3|0
1653032620000|2022-05-20 07:43:40|1064|1062.3|1064|1062.5|1064|1062.5|1064|1062.3|0
1653032630000|2022-05-20 07:43:50|1064.3||1064.3||1064.3||1064.3||1
1653032640000|2022-05-20 07:44:00||1062.8||1062.5||1062.8||1062.5|2
1653032660000|2022-05-20 07:44:20|||||||||17
1653032690000|2022-05-20 07:44:50|1064.5|1062.8|1064.8|1063|1064.8|1063|1064.5|1062.8|0
1653032700000|2022-05-20 07:45:00|1065|1063.3|1065.3|1063.8|1065.3|1063.8|1065|1063.3|1
1653032710000|2022-05-20 07:45:10|1065.5|1064|1066|1064.3|1066|1064.3|1065.5|1064|4
1653032720000|2022-05-20 07:45:20|1066.3|1064.5|1066|1064.5|1066.3|1064.5|1066|1064.3|10
1653032730000|2022-05-20 07:45:30|1066.3|1064.8|1066.3|1064.5|1066.3|1064.8|1066|1064.5|2
1653032740000|2022-05-20 07:45:40|1066.5|1064.8|1066.3|1064.5|1066.5|1064.8|1066|1064.3|32
1653032750000|2022-05-20 07:45:50|1066.5|1064.8|1066.5|1064.8|1066.5|1065|1066.5|1064.8|1
1653032760000|2022-05-20 07:46:00|1066.8|1065|1066.8|1065|1066.8|1065.3|1066.8|1065|2
1653032770000|2022-05-20 07:46:10|1066.5|1064.8|1066.5|1065|1066.5|1065|1066.5|1064.8|5
1653032780000|2022-05-20 07:46:20|1066.3|1064.5|1066.3|1064.5|1066.3|1064.8|1066|1064.3|0
1653032790000|2022-05-20 07:46:30|1066||1066.3||1066.3||1066||0
1653032800000|2022-05-20 07:46:40||1064.8||1064.5||1064.8||1064.5|0
1653032820000|2022-05-20 07:47:00|1066||1066.3||1066.3||1066||0
1653032830000|2022-05-20 07:47:10|1066|1064.8|1067|1065.3|1067|1065.5|1066|1064.8|4
1653032840000|2022-05-20 07:47:20|1066.8|1065.5|1066.8|1065.3|1066.8|1065.5|1066.8|1065.3|1
1653032850000|2022-05-20 07:47:30|1067||1067||1067||1066.8||1
1653032870000|2022-05-20 07:47:50|1066.8|1065.5|1066.8|1065.3|1066.8|1065.5|1066.8|1065.3|1
1653032880000|2022-05-20 07:48:00|1066.3|1064.8|1066.3|1065|1066.3|1065|1066.3|1064.8|13
1653032890000|2022-05-20 07:48:10|1066.8|1064.8|1067|1065.5|1067|1065.5|1066.8|1064.8|5
1653032900000|2022-05-20 07:48:20|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065|0
1653032910000|2022-05-20 07:48:30|1067|1065.5|1067.3|1065.5|1067.3|1065.5|1067|1065.5|0
1653032920000|2022-05-20 07:48:40|1067|1065.8|1067|1065.5|1067.3|1065.8|1067|1065.5|0
1653032930000|2022-05-20 07:48:50|1066.8|1065.3|1066.8|1065.3|1067|1065.3|1066.8|1065.3|0
1653032940000|2022-05-20 07:49:00|1067||1066.8||1067||1066.8||2
1653032950000|2022-05-20 07:49:10|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|1
1653032960000|2022-05-20 07:49:20|1067.3|1065.8|1067.3|1065.8|1067.5|1065.8|1067.3|1065.8|2
1653032970000|2022-05-20 07:49:30|1067.5|1066|1067.8|1066.3|1067.8|1066.5|1067.5|1066|32
1653032980000|2022-05-20 07:49:40|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|7
1653033000000|2022-05-20 07:50:00|1067.5|1066|1067.8|1066.3|1067.8|1066.5|1067.5|1066|3
1653033010000|2022-05-20 07:50:10|1067.3|1065.8|1067.5|1066|1067.5|1066|1067.3|1065.8|4
1653033020000|2022-05-20 07:50:20|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1
1653033030000|2022-05-20 07:50:30|1067.5|1066|1068.3|1066.5|1068.3|1066.5|1067.3|1066|38
1653033040000|2022-05-20 07:50:40|1068.5|1067|1068.3|1067|1068.5|1067|1068.3|1067|5
1653033050000|2022-05-20 07:50:50|1068|1066.5|1068.3|1066.8|1068.3|1066.8|1068|1066.5|4
1653033060000|2022-05-20 07:51:00|1068|1066.5|1068|1066.5|1068|1066.8|1068|1066.3|9
1653033070000|2022-05-20 07:51:10|1068.3|1066.8|1068.3|1066.8|1068.5|1066.8|1068.3|1066.8|1
1653033090000|2022-05-20 07:51:30|1068.5|1067|1068.5|1067|1068.8|1067.3|1068.3|1067|6
1653033100000|2022-05-20 07:51:40|1068.3|1067.3|1068.3|1066.8|1068.5|1067.3|1068.3|1066.8|5
1653033110000|2022-05-20 07:51:50|1068|1066.3|1068|1066.3|1068|1066.5|1068|1066.3|0
1653033130000|2022-05-20 07:52:10|1067.8||1067.8||1068||1067.8||0
1653033140000|2022-05-20 07:52:20|1068||1067.8||1068||1067.8||0
1653033160000|2022-05-20 07:52:40|1067.3|1065.8|1067.8|1066.3|1067.8|1066.3|1067.3|1065.8|6
1653033170000|2022-05-20 07:52:50||1066||1066.3||1066.3||1066|0
1653033180000|2022-05-20 07:53:00|1067.5|1066|1067.5|1065.8|1067.5|1066|1067.5|1065.8|0
1653033190000|2022-05-20 07:53:10|1067.8|1066|1067.8|1066|1067.8|1066|1067.8|1066|5
1653033200000|2022-05-20 07:53:20|1067.5|1065.8|1068.3|1066.5|1068.3|1066.5|1067.5|1065.8|5
1653033210000|2022-05-20 07:53:30|1068|1066.8|1068|1066.5|1068|1066.8|1068|1066.5|0
1653033220000|2022-05-20 07:53:40|1067.8|1066.3|1068|1066.3|1068|1066.3|1067.8|1066|0
1653033240000|2022-05-20 07:54:00|1068.5|1066.8|1068.8|1067|1068.8|1067|1068.5|1066.8|1
1653033250000|2022-05-20 07:54:10|||||||||23
1653033260000|2022-05-20 07:54:20||1067.5||1067||1067.5||1067|6
1653033270000|2022-05-20 07:54:30|1068.5|1066.8|1068.3|1066.8|1068.5|1067|1068.3|1066.8|1
1653033280000|2022-05-20 07:54:40|1068|1066.3|1067.8|1066|1068|1066.3|1067.8|1066|1
1653033290000|2022-05-20 07:54:50|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|0
1653033300000|2022-05-20 07:55:00|1067.3||1067.3||1067.5||1067.3||0
1653033310000|2022-05-20 07:55:10|1066.8|1065|1066.8|1065|1066.8|1065|1066.8|1065|6
1653033320000|2022-05-20 07:55:20|1066.5|1064.8|1067|1065|1067|1065|1066.5|1064.8|0
1653033330000|2022-05-20 07:55:30|1066.8||1066.8||1066.8||1066.5||0
1653033340000|2022-05-20 07:55:40|1067|1065.3|1066.8|1065|1067|1065.3|1066.8|1065|0
1653033350000|2022-05-20 07:55:50|1066.3|1065.3|1066.8|1065|1066.8|1065.3|1066.3|1065|16
1653033360000|2022-05-20 07:56:00|1067|1065.3|1067|1065.5|1067.3|1065.5|1066.8|1065.3|0
1653033370000|2022-05-20 07:56:10|1067.3|1065.3|1066.8|1065|1067.3|1065.5|1066.8|1065|8
1653033380000|2022-05-20 07:56:20|1066.3|1064.5|1066|1064.3|1066.3|1064.5|1066|1064.3|0
1653033390000|2022-05-20 07:56:30|1065.8|1064|1065.8|1064|1065.8|1064|1065.8|1064|1
1653033400000|2022-05-20 07:56:40|1065.5|1064.3|1065.5|1064|1065.8|1064.3|1065.5|1063.8|12
1653033410000|2022-05-20 07:56:50|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|6
1653033420000|2022-05-20 07:57:00||1064||1064||1064.3||1064|0
1653033430000|2022-05-20 07:57:10|1066.3|1064.3|1066.3|1064.5|1066.3|1064.5|1066|1064.3|3
1653033440000|2022-05-20 07:57:20|1066|1064.3|1066|1064.5|1066|1064.5|1066|1064.3|2
1653033450000|2022-05-20 07:57:30|1065.8|1064.3|1065.8|1064|1065.8|1064.5|1065.8|1064|0
1653033460000|2022-05-20 07:57:40|1065.5|1063.8|1064.8|1063|1065.5|1063.8|1064.8|1063|7
1653033480000|2022-05-20 07:58:00|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1
1653033490000|2022-05-20 07:58:10|1064.8|1063|1065|1063.3|1065|1063.3|1064.5|1063|3
1653033500000|2022-05-20 07:58:20|1065.3|1063.5|1065.5|1063.8|1065.5|1063.8|1065|1063.3|9
1653033510000|2022-05-20 07:58:30|1065.3|1063.5|1064.5|1063|1065.3|1063.5|1064.5|1063|2
1653033520000|2022-05-20 07:58:40|1064|1062.8|1064.5|1062.8|1064.5|1062.8|1064|1062.8|10
1653033530000|2022-05-20 07:58:50||1063||1062.8||1063||1062.8|7
1653033540000|2022-05-20 07:59:00|1065.3|1063|1065.8|1064|1065.8|1064|1065.3|1063|3
1653033550000|2022-05-20 07:59:10|1066|1064.3|1065.3|1063.8|1066|1064.3|1065.3|1063.5|7
1653033560000|2022-05-20 07:59:20|1065.8|1064|1066|1064.5|1066|1064.5|1065.8|1064|6
1653033570000|2022-05-20 07:59:30||1064.3||1064.3||1064.5||1064.3|5
1653033580000|2022-05-20 07:59:40|1066.5|1064.8|1067|1065.5|1067|1065.5|1066.5|1064.8|9
1653033590000|2022-05-20 07:59:50|1066.8|1064.8|1066.8|1065.3|1066.8|1065.3|1066.5|1064.5|2
1653033600000|2022-05-20 08:00:00|1067|1065|1066|1064.5|1067|1065.3|1065.5|1064|27
1653033610000|2022-05-20 08:00:10|1066.3|1064.8|1067|1065.3|1067|1065.3|1066.3|1064.8|2
1653033620000|2022-05-20 08:00:20|1066.8||1067||1067||1066.8||0
1653033640000|2022-05-20 08:00:40|1066.8||1067||1067||1066.8||1
1653033650000|2022-05-20 08:00:50|1066.8|1064.5|1064.8|1063|1066.8|1064.5|1064.8|1063|32
1653033660000|2022-05-20 08:01:00|1064.3|1062.5|1064|1062|1064.3|1062.8|1063|1061.5|75
1653033670000|2022-05-20 08:01:10|1063.8|1061.8|1063.3|1061.8|1063.8|1061.8|1063.3|1061.8|9
1653033680000|2022-05-20 08:01:20|1063.8|1062|1063.5|1062|1064|1062|1063.5|1062|5
1653033690000|2022-05-20 08:01:30|1063.3|1061.8|1062.8|1061|1063.5|1061.8|1062.5|1061|37
1653033700000|2022-05-20 08:01:40|1063.3|1061.3|1063|1061.3|1063.3|1061.5|1062.8|1061|8
1653033710000|2022-05-20 08:01:50|1062.8|1063.3|1064.5|1062.8|1065|1063.3|1062.8|1062.5|29
1653033720000|2022-05-20 08:02:00|1064.8|1063|1064.8|1063|1064.8|1063|1064.5|1062.8|4
1653033730000|2022-05-20 08:02:10|1064.5|1062.8|1064.8|1063|1064.8|1063|1064.5|1062.8|0
1653033740000|2022-05-20 08:02:20|||||||||1
1653033750000|2022-05-20 08:02:30|1064.3|1062.5|1064.5|1063|1064.5|1063|1064|1062.3|21
1653033760000|2022-05-20 08:02:40|1064.3|1062.8|1064|1062.5|1064.3|1062.8|1064|1062.5|0
1653033770000|2022-05-20 08:02:50|1064.3|1062.8|1064.5|1062.8|1064.5|1062.8|1064.3|1062.8|0
1653033780000|2022-05-20 08:03:00|1064.3|1063|1064.5|1062.8|1064.5|1063|1064.3|1062.8|17
1653033790000|2022-05-20 08:03:10|1064.3||1064.3||1064.3||1064.3||0
1653033800000|2022-05-20 08:03:20|1064|1062.5|1064.5|1063|1064.5|1063|1064|1062.3|1
1653033810000|2022-05-20 08:03:30|||||||||6
1653033820000|2022-05-20 08:03:40|1064.3|1062.8|1064.3|1062.8|1064.3|1063|1064.3|1062.8|0
1653033830000|2022-05-20 08:03:50|1064.5|1063|1064.3|1062.5|1064.5|1063|1064|1062.3|0
1653033840000|2022-05-20 08:04:00|1063.8|1062.3|1064|1062|1064.3|1062.3|1063.3|1061.8|2
1653033850000|2022-05-20 08:04:10|1064.3|1062.5|1064.8|1063.3|1065|1063.3|1064|1062.5|23
1653033860000|2022-05-20 08:04:20|1065.3|1063|1065.8|1064|1066|1064.3|1064.8|1063|1
1653033870000|2022-05-20 08:04:30|1066|1063.8|1065.5|1063.8|1066|1063.8|1064.3|1062.5|35
1653033880000|2022-05-20 08:04:40|1065.3|1063.5|1065|1063|1065.3|1063.8|1064.8|1062.8|6
1653033890000|2022-05-20 08:04:50|1065.3|1063.3|1065|1063.3|1065.8|1064.3|1065|1063.3|26
1653033900000|2022-05-20 08:05:00|1065.3|1063.8|1066.3|1064.5|1066.3|1064.5|1065.3|1063.8|17
1653033910000|2022-05-20 08:05:10|1066|1064.8|1066|1064|1066.3|1064.8|1066|1064|1
1653033920000|2022-05-20 08:05:20|1065.8|1063.8|1065.8|1063.8|1065.8|1064|1065.3|1063.5|12
1653033930000|2022-05-20 08:05:30|1065|1063|1065|1063.5|1065|1063.5|1065|1063|1
1653033940000|2022-05-20 08:05:40||1063.3||1063.5||1063.5||1063.3|5
1653033950000|2022-05-20 08:05:50|1065.5|1063.8|1065.3|1063.3|1065.5|1063.8|1064.8|1062.8|3
1653033960000|2022-05-20 08:06:00|1065|1063|1064.5|1063.3|1065|1063.3|1064.5|1063|0
1653033970000|2022-05-20 08:06:10|1064|1062.8|1064.3|1062.5|1064.5|1062.8|1063.8|1062.3|2
1653033980000|2022-05-20 08:06:20|1064|1062.3|1064|1062.3|1064|1062.3|1063.8|1062|2
1653033990000|2022-05-20 08:06:30|1063.8|1062|1063.8|1061.8|1063.8|1062|1063.5|1061.5|0
1653034000000|2022-05-20 08:06:40||1062||1061.8||1062||1061.8|4
1653034010000|2022-05-20 08:06:50|1063.3|1062|1063.5|1061.8|1063.5|1062|1063.3|1061.8|0
1653034020000|2022-05-20 08:07:00|1063.3||1063.8||1063.8||1063.3||0
1653034030000|2022-05-20 08:07:10|1063.5|1061.3|1063|1061.3|1063.5|1061.5|1063|1061.3|4
1653034040000|2022-05-20 08:07:20|1062.8||1063||1063||1062.8||0
1653034050000|2022-05-20 08:07:30|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1062.8|1061.3|1
1653034060000|2022-05-20 08:07:40|1063|1061.3|1062.8|1061.3|1063.3|1061.3|1062.8|1061|9
1653034070000|2022-05-20 08:07:50|1063|1061.5|1062.8|1061|1063.3|1061.5|1062.8|1061|4
1653034080000|2022-05-20 08:08:00|1062.3|1060.8|1062|1060.5|1062.8|1061|1062|1060.5|12
1653034090000|2022-05-20 08:08:10|1061.8||1062||1062||1061.8||5
1653034100000|2022-05-20 08:08:20|1062.5|1060.8|1062.5|1061|1062.8|1061|1062.5|1060.8|3
1653034110000|2022-05-20 08:08:30|1063.3|1061.3|1062.8|1060.8|1063.3|1061.5|1062.8|1060.8|21
1653034120000|2022-05-20 08:08:40|1063.3|1061|1063.3|1061.3|1063.3|1061.3|1063.3|1061|0
1653034130000|2022-05-20 08:08:50|1063|1061|1062.3|1060.5|1063|1061.3|1062.3|1060.5|13
1653034140000|2022-05-20 08:09:00|1062||1062||1062||1062||6
1653034150000|2022-05-20 08:09:10|1062.3|1060.8|1062.8|1060.8|1062.8|1060.8|1062.3|1060.8|1
1653034160000|2022-05-20 08:09:20|1062.5|1060.5|1062.5|1060.5|1062.5|1060.8|1062.3|1060.5|9
1653034170000|2022-05-20 08:09:30|1062.3||1062.3||1062.3||1062.3||1
1653034180000|2022-05-20 08:09:40|||||||||1
1653034190000|2022-05-20 08:09:50|1062||1062.3||1062.3||1062||0
1653034200000|2022-05-20 08:10:00|1061.8||1062||1062.3||1061.8||1
1653034220000|2022-05-20 08:10:20|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.3|1060.5|15
1653034230000|2022-05-20 08:10:30||1060.8||1060.8||1061||1060.8|0
1653034240000|2022-05-20 08:10:40|1063|1061|1063|1061.3|1063|1061.3|1063|1061|0
1653034250000|2022-05-20 08:10:50|1062.8|1061|1062.5|1060.8|1062.8|1061.3|1062.5|1060.5|25
1653034260000|2022-05-20 08:11:00|1062.8|1060.5|1062.8|1060.5|1062.8|1060.5|1062.5|1060.5|5
1653034270000|2022-05-20 08:11:10|1062.5|1060.8|1062.8|1060.8|1062.8|1060.8|1062.5|1060.8|0
1653034280000|2022-05-20 08:11:20|1063|1061|1062.8|1061|1063|1061|1062.8|1061|9
1653034290000|2022-05-20 08:11:30|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|57
1653034300000|2022-05-20 08:11:40|1061.8||1062||1062||1061.8||37
1653034310000|2022-05-20 08:11:50|1061.8||1062||1062.3||1061.8||107
1653034320000|2022-05-20 08:12:00|1062.3||1062.3||1062.3||1062||10
1653034330000|2022-05-20 08:12:10|1062||1062||1062||1061.8||32
1653034340000|2022-05-20 08:12:20|1062.8|1061|1062.3|1060.8|1062.8|1061|1062.3|1060.8|11
1653034350000|2022-05-20 08:12:30|1062.8|1060.5|1062.8|1061|1062.8|1061|1062.8|1060.5|6
1653034360000|2022-05-20 08:12:40|1063|1061.3|1062.3|1061|1063|1061.3|1062.3|1061|2
1653034370000|2022-05-20 08:12:50|1062|1060.5|1061.8|1060.5|1062.3|1060.5|1061.8|1060.5|13
1653034380000|2022-05-20 08:13:00|1061.5|1060|1061.3|1059.5|1061.5|1060|1061|1059.5|7
1653034390000|2022-05-20 08:13:10|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|0
1653034400000|2022-05-20 08:13:20|1061.3|1060|1061.5|1060|1061.5|1060|1061.3|1060|1
1653034410000|2022-05-20 08:13:30|1061.3|1059.8|1061.5|1060|1061.5|1060|1061.3|1059.8|0
1653034420000|2022-05-20 08:13:40|1061.3|1059.5|1061.3|1059.8|1061.5|1059.8|1061|1059.5|1
1653034430000|2022-05-20 08:13:50|1061|1059.5|1059.5|1058.3|1061|1059.5|1059.5|1058|37
1653034440000|2022-05-20 08:14:00|1059.8|1058|1059.8|1058|1060|1058.3|1059.5|1057.8|3
1653034450000|2022-05-20 08:14:10|1060|1058.3|1060.3|1058.8|1060.3|1058.8|1060|1058.3|0
1653034460000|2022-05-20 08:14:20|1060.5|1059|1060.5|1058.8|1060.8|1059|1060.5|1058.8|0
1653034470000|2022-05-20 08:14:30|1060.3|1058.3|1060.5|1058.5|1060.5|1058.5|1060.3|1058.3|5
1653034480000|2022-05-20 08:14:40|1060.3|1058.8|1060.8|1059|1060.8|1059|1060.3|1058.5|15
1653034490000|2022-05-20 08:14:50|1061|1059.3|1061.5|1060|1061.5|1060|1061|1059.3|22
1653034500000|2022-05-20 08:15:00|1061.8|1060.3|1062|1060.3|1062|1060.3|1061.8|1060.3|4
1653034510000|2022-05-20 08:15:10|1061.8|1059.8|1060.8|1059|1061.8|1059.8|1060.8|1059|2
1653034520000|2022-05-20 08:15:20|1060.5|1058.8|1060.3|1058.8|1060.5|1058.8|1060.3|1058.8|3
1653034530000|2022-05-20 08:15:30|1060|1059|1060.5|1059|1060.5|1059|1060|1059|14
1653034540000|2022-05-20 08:15:40|1061.3|1058.8|1061.3|1059.5|1061.3|1059.5|1061.3|1058.8|5
1653034550000|2022-05-20 08:15:50|1061.5|1059.8|1060.5|1058.8|1061.5|1059.8|1060.5|1058.8|1
1653034560000|2022-05-20 08:16:00|1060.3|1058.5|1060.3|1058.8|1060.5|1058.8|1060.3|1058.5|1
1653034570000|2022-05-20 08:16:10||1058.5||1058.8||1058.8||1058.5|6
1653034580000|2022-05-20 08:16:20|1060|1058.5|1060|1058.3|1060|1058.5|1060|1058.3|1
1653034590000|2022-05-20 08:16:30|1059.8|1058|1059.3|1057.5|1059.8|1058|1059.3|1057.5|5
1653034600000|2022-05-20 08:16:40|1059|1057.3|1059.5|1057.8|1059.5|1057.8|1059|1057.3|17
1653034610000|2022-05-20 08:16:50|1059.3|1058|1060.3|1058.3|1060.3|1058.3|1059.3|1058|0
1653034620000|2022-05-20 08:17:00|1060|1058|1059.3|1057.5|1060.3|1058|1059.3|1057.5|2
1653034630000|2022-05-20 08:17:10|1059.5|1057.8|1059.8|1057.8|1059.8|1057.8|1059.5|1057.8|0
1653034640000|2022-05-20 08:17:20|1059.5|1058.3|1059.8|1058|1059.8|1058.3|1059.5|1057.8|0
1653034650000|2022-05-20 08:17:30||1057.8||1058||1058||1057.8|0
1653034660000|2022-05-20 08:17:40|1060|1058.3|1060|1058.5|1060|1058.5|1060|1058|1
1653034670000|2022-05-20 08:17:50|1060.3|1058.8|1061|1059|1061|1059|1060.3|1058.8|3
1653034680000|2022-05-20 08:18:00|1060.8||1060.8||1060.8||1060.8||0
1653034690000|2022-05-20 08:18:10|1061|1059.3|1061|1059.3|1061|1059.3|1061|1059.3|0
1653034700000|2022-05-20 08:18:20|1060.8|1059|1060.5|1058.8|1060.8|1059|1060.3|1058.8|9
1653034710000|2022-05-20 08:18:30|1060.3|1058.5|1059.8|1058.3|1060.3|1058.5|1059.8|1058.3|1
1653034720000|2022-05-20 08:18:40|1059.5|1058|1060|1058.3|1060|1058.3|1059.5|1058|0
1653034730000|2022-05-20 08:18:50|1059.5|1058|1059.5|1058|1059.5|1058|1059.5|1058|0
1653034740000|2022-05-20 08:19:00|1059|1057.8|1059.8|1058|1059.8|1058|1059|1057.3|2
1653034750000|2022-05-20 08:19:10|1060|1058.5|1060.8|1059|1061|1059.3|1060|1058.5|2
1653034760000|2022-05-20 08:19:20|1061|1059.3|1060.8|1059|1061|1059.3|1060.8|1059|0
1653034770000|2022-05-20 08:19:30|1061|1059.3|1061.5|1059.5|1061.5|1059.5|1061|1059.3|4
1653034780000|2022-05-20 08:19:40||1060.3||1059.8||1060.3||1059.8|6
1653034790000|2022-05-20 08:19:50|1061.8|1060|1061.8|1060|1061.8|1060|1061.8|1060|7
1653034800000|2022-05-20 08:20:00|||||||||5
1653034810000|2022-05-20 08:20:10|1061.5|1059.8|1060.8|1059|1061.5|1059.8|1060.8|1059|3
1653034820000|2022-05-20 08:20:20|1060.5|1058.8|1060|1058|1060.5|1058.8|1060|1058|27
1653034830000|2022-05-20 08:20:30|1059.8|1058.3|1061.3|1059.5|1061.5|1059.8|1059.8|1058.3|11
1653034840000|2022-05-20 08:20:40|1061|1059.3|1060.8|1059|1061|1059.3|1060.5|1059|13
1653034850000|2022-05-20 08:20:50|1060.5|1059.3|1061|1059.3|1061|1059.3|1060.5|1059.3|0
1653034860000|2022-05-20 08:21:00|1060.5|1059|1060.5|1058.8|1060.5|1059|1060.5|1058.8|1
1653034870000|2022-05-20 08:21:10|1060.3|1058.5|1060.3|1058.8|1060.3|1058.8|1060.3|1058.5|0
1653034880000|2022-05-20 08:21:20|1060.5|1059|1060.3|1058.8|1060.5|1059|1060.3|1058.8|1
1653034890000|2022-05-20 08:21:30|1060.5|1059|1060.5|1058.8|1060.5|1059|1060.5|1058.8|2
1653034900000|2022-05-20 08:21:40|1061.3|1059|1061.3|1059.5|1061.5|1059.5|1061.3|1059|7
1653034910000|2022-05-20 08:21:50|1061.5|1059.8|1061.8|1060|1062.3|1060.3|1061.5|1059.8|4
1653034920000|2022-05-20 08:22:00|1062|1060.3|1061.3|1059.5|1062|1060.3|1061.3|1059.5|0
1653034930000|2022-05-20 08:22:10|1061||1060.8||1061||1060.8||0
1653034940000|2022-05-20 08:22:20|1060.5|1058.8|1060|1058.3|1060.5|1058.8|1060|1058.3|5
1653034950000|2022-05-20 08:22:30|1060.3|1058.5|1060|1058.3|1060.3|1058.5|1060|1058.3|3
1653034960000|2022-05-20 08:22:40|1059.5|1058.5|1060|1058.5|1060|1058.5|1059.5|1058.5|20
1653034970000|2022-05-20 08:22:50||1058.8||1058.5||1058.8||1058.5|1
1653034980000|2022-05-20 08:23:00|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|0
1653034990000|2022-05-20 08:23:10|1059.5|1058|1059.3|1057.5|1059.5|1058|1059.3|1057.5|0
1653035000000|2022-05-20 08:23:20|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|0
1653035010000|2022-05-20 08:23:30|1059.3|1058|1059.5|1058|1059.5|1058|1059.3|1058|4
1653035020000|2022-05-20 08:23:40|1059.8||1059.8||1059.8||1059.5||4
1653035030000|2022-05-20 08:23:50|1059.5|1057.8|1059.5|1058|1059.8|1058|1059.3|1057.8|5
1653035040000|2022-05-20 08:24:00|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|0
1653035050000|2022-05-20 08:24:10|1060.5|1058.8|1060.5|1058.8|1061|1059.5|1060.5|1058.8|21
1653035060000|2022-05-20 08:24:20|1060.8|1059|1061.5|1060|1062|1060|1060.8|1059|28
1653035070000|2022-05-20 08:24:30|1061.8|1059.8|1061|1059.5|1062.3|1060.5|1061|1059.5|43
1653035080000|2022-05-20 08:24:40|1061.8|1060|1061.8|1060|1061.8|1060|1061.5|1059.8|14
1653035090000|2022-05-20 08:24:50|1061.5|1059.8|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|6
1653035100000|2022-05-20 08:25:00|1061|1059.3|1059.5|1057.8|1061|1059.3|1059.5|1057.5|17
1653035110000|2022-05-20 08:25:10|1059.8|1058|1059.8|1058|1059.8|1058|1059.8|1057.8|3
1653035120000|2022-05-20 08:25:20|1060|1058.3|1059.8|1058|1060.3|1058.5|1059.8|1058|5
1653035130000|2022-05-20 08:25:30|1060||1059.8||1060||1059.8||0
1653035140000|2022-05-20 08:25:40|1059.5|1058.3|1059.8|1058|1060|1058.3|1059.5|1058|4
1653035150000|2022-05-20 08:25:50|1059.3|1057.8|1059.8|1058|1060|1058.3|1059.3|1057.8|0
1653035160000|2022-05-20 08:26:00|1060.3|1058.3|1060.5|1058.5|1060.5|1059|1060.3|1058.3|12
1653035170000|2022-05-20 08:26:10|1060.3|1058.3|1059.5|1058|1060.5|1058.3|1059.5|1058|5
1653035180000|2022-05-20 08:26:20|1059.3|1057.8|1059.3|1057.5|1059.5|1057.8|1059|1057.5|4
1653035190000|2022-05-20 08:26:30|1059|1057.8|1059.5|1057.8|1059.5|1057.8|1058.8|1057|6
1653035200000|2022-05-20 08:26:40|1058.8|1057|1059.3|1057.8|1059.3|1057.8|1058.8|1057|39
1653035210000|2022-05-20 08:26:50|1059|1057.3|1059.5|1058|1059.8|1058.3|1059|1057.3|18
1653035220000|2022-05-20 08:27:00|1059.3|1057.8|1060|1058.3|1060|1058.3|1059.3|1057.5|33
1653035230000|2022-05-20 08:27:10|1060.5|1058.8|1061|1059|1061|1059.3|1060.3|1058.8|12
1653035240000|2022-05-20 08:27:20|1060.8||1060.8||1061||1060.8||0
1653035250000|2022-05-20 08:27:30|1060.5|1058.5|1060.5|1058.8|1060.8|1059.3|1060.3|1058.5|7
1653035260000|2022-05-20 08:27:40|1060.8|1059|1060|1058.3|1060.8|1059.3|1060|1058|5
1653035270000|2022-05-20 08:27:50|1060.3|1058|1060|1058.3|1060.3|1058.3|1059.5|1057.8|1
1653035280000|2022-05-20 08:28:00|1060.3|1058.5|1059.8|1058|1060.8|1059.3|1059.8|1057.8|3
1653035290000|2022-05-20 08:28:10|1059.5|1057.8|1059.8|1058|1059.8|1058|1059.3|1057.5|0
1653035300000|2022-05-20 08:28:20|1060|1058.3|1060.3|1058.5|1060.3|1058.5|1060|1058|0
1653035310000|2022-05-20 08:28:30|1060.5|1058.8|1060.8|1059|1060.8|1059|1060.3|1058.5|1
1653035320000|2022-05-20 08:28:40|1060.5|1058.8|1060.8|1059.3|1061|1059.3|1060.5|1058.8|6
1653035330000|2022-05-20 08:28:50|1060.5|1059|1060|1058.5|1060.5|1059|1059.8|1058.3|10
1653035340000|2022-05-20 08:29:00|1060.5|1058.3|1060.3|1058.5|1060.5|1058.5|1060.3|1058.3|3
1653035350000|2022-05-20 08:29:10|1060.5|1058.3|1060.5|1058.8|1060.5|1058.8|1060.5|1058.3|2
1653035360000|2022-05-20 08:29:20|1060.3|1058.5|1060|1058.8|1060.3|1058.8|1060|1058.3|1
1653035370000|2022-05-20 08:29:30|1060.5|1059|1060|1058.8|1060.8|1059.3|1060|1058.8|4
1653035380000|2022-05-20 08:29:40|1060.3|1059|1060.8|1059|1060.8|1059|1060.3|1058.8|5
1653035390000|2022-05-20 08:29:50|1060.5|1058.8|1060.8|1059|1060.8|1059|1060.5|1058.8|0
1653035400000|2022-05-20 08:30:00|1060.5|1058.8|1060.8|1059|1061|1059.5|1060.5|1058.8|3
1653035410000|2022-05-20 08:30:10|1060.5|1058.8|1060|1058.5|1060.5|1058.8|1059.8|1058|0
1653035420000|2022-05-20 08:30:20|1060.3|1058.3|1060|1058.3|1060.3|1058.5|1060|1058.3|6
1653035430000|2022-05-20 08:30:30|1060.3|1058.5|1060|1058.5|1060.3|1058.5|1059.8|1058|3
1653035440000|2022-05-20 08:30:40|1059.8|1058.3|1060|1058.3|1060|1058.5|1059.8|1058|17
1653035450000|2022-05-20 08:30:50|1059.8|1058|1060|1058.5|1060|1058.5|1059|1057|7
1653035460000|2022-05-20 08:31:00|1059.8|1058.3|1059.8|1058|1060|1058.3|1059.3|1057.8|4
1653035470000|2022-05-20 08:31:10|1060|1058.3|1060|1058.5|1060|1058.5|1060|1058.3|1
1653035480000|2022-05-20 08:31:20|1059.8|1058.8|1059.8|1058|1059.8|1058.8|1059.8|1058|20
1653035490000|2022-05-20 08:31:30|1058.5|1056.8|1059|1057.3|1059.3|1057.3|1058.5|1056.8|35
1653035500000|2022-05-20 08:31:40|1059.5|1057.5|1059.8|1058|1059.8|1058|1059.3|1057.5|4
1653035510000|2022-05-20 08:31:50|1060|1058.5|1060|1058.3|1060|1058.5|1060|1058.3|4
1653035520000|2022-05-20 08:32:00|1059.8|1058|1059.8|1058|1059.8|1058|1059|1057.5|4
1653035530000|2022-05-20 08:32:10|1060|1058.5|1060|1058.5|1060|1058.5|1060|1058.5|2
1653035540000|2022-05-20 08:32:20||1058.8||1058.5||1058.8||1058.3|17
1653035550000|2022-05-20 08:32:30||1058.3||1058.3||1058.3||1058.3|1
1653035560000|2022-05-20 08:32:40||1058.5||1058.8||1058.8||1058.5|8
1653035570000|2022-05-20 08:32:50|1059.8|1058.3|1059.8|1058|1059.8|1058.3|1059.8|1058|5
1653035580000|2022-05-20 08:33:00|1060|1058.3|1060|1058.3|1060|1058.5|1060|1058.3|4
1653035590000|2022-05-20 08:33:10||1058||1058||1058.3||1058|0
1653035600000|2022-05-20 08:33:20||1058.3||1058.8||1058.8||1058.3|8
1653035610000|2022-05-20 08:33:30|1060.3|1058.3|1060|1058.3|1060.3|1058.3|1060|1058.3|115
1653035620000|2022-05-20 08:33:40|1059.8|1057.8|1059.5|1058|1059.8|1058|1059.5|1057.8|19
1653035630000|2022-05-20 08:33:50||1057.8||1057.8||1057.8||1057.8|0
1653035640000|2022-05-20 08:34:00|1059|1057.3|1058.8|1057|1059|1057.5|1058.8|1057|1
1653035650000|2022-05-20 08:34:10|1058.5||1058.5||1058.5||1058.5||51
1653035660000|2022-05-20 08:34:20|1059.3|1057.3|1059.3|1057.5|1059.3|1057.5|1059|1057.3|9
1653035670000|2022-05-20 08:34:30|1059|1057.8|1058.3|1056.8|1059.5|1057.8|1058.3|1056.5|36
1653035680000|2022-05-20 08:34:40|1058.5||1058.5||1058.5||1058.3||7
1653035690000|2022-05-20 08:34:50|1059.3|1057|1059|1057|1059.5|1057.5|1059|1056.8|25
1653035700000|2022-05-20 08:35:00|1059.3|1057.3|1059|1057.3|1059.3|1057.3|1059|1057.3|1
1653035710000|2022-05-20 08:35:10|1059.5||1059.3||1059.5||1059.3||1
1653035720000|2022-05-20 08:35:20|1059||1059||1059||1059||0
1653035740000|2022-05-20 08:35:40|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|0
1653035750000|2022-05-20 08:35:50|1059.5||1059.5||1059.5||1059.5||2
1653035760000|2022-05-20 08:36:00|1059.8|1057.8|1059.8|1058|1060.3|1058|1059.5|1057.8|3
1653035770000|2022-05-20 08:36:10|||||||||29
1653035790000|2022-05-20 08:36:30|1060|1058.3|1060|1058.3|1060|1058.3|1060|1058|3
1653035800000|2022-05-20 08:36:40|1060.3|1058.5|1060.3|1058.3|1060.3|1058.5|1060.3|1058.3|1
1653035810000|2022-05-20 08:36:50|1062.3|1058.5|1062|1060.3|1062.3|1060.3|1062|1058.5|32
1653035820000|2022-05-20 08:37:00|1061.8|1060|1061.8|1060|1062|1060|1061.5|1059.8|25
1653035830000|2022-05-20 08:37:10|1062.3|1060.3|1062.3|1060.5|1062.3|1060.5|1062.3|1060.3|0
1653035840000|2022-05-20 08:37:20|1062.5|1060.8|1063|1061.5|1063|1061.5|1062.5|1060.8|10
1653035850000|2022-05-20 08:37:30|1063.3|1061.8|1063.5|1062|1063.5|1062|1063.3|1061.5|0
1653035860000|2022-05-20 08:37:40|||||||||1
1653035870000|2022-05-20 08:37:50|1063.8|1062.3|1065.3|1063.5|1065.5|1063.5|1063.8|1062.3|18
1653035880000|2022-05-20 08:38:00|1065.5|1063.3|1065.3|1063.5|1065.8|1064|1065.3|1063.3|4
1653035890000|2022-05-20 08:38:10||1063.8||1063.5||1063.8||1063.5|5
1653035900000|2022-05-20 08:38:20|1064.5|1062.8|1064.3|1062.5|1064.5|1062.8|1064.3|1062.5|3
1653035910000|2022-05-20 08:38:30|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.3|1062.8|0
1653035920000|2022-05-20 08:38:40|1064.8|1063|1064.5|1062.8|1064.8|1063|1064.3|1062.8|1
1653035930000|2022-05-20 08:38:50|1064.8||1064.8||1064.8||1064.8||0
1653035940000|2022-05-20 08:39:00|1065|1063|1064.8|1063|1065|1063|1064.5|1062.8|1
1653035950000|2022-05-20 08:39:10|1065.3|1063.5|1065.5|1063.8|1065.5|1063.8|1065.3|1063.5|3
1653035960000|2022-05-20 08:39:20||1063.5||1064||1064||1063.5|1
1653035970000|2022-05-20 08:39:30|1065.8||1065.5||1065.8||1065.5||0
1653035980000|2022-05-20 08:39:40|1065.3|1063.3|1065.5|1064|1065.5|1064|1065.3|1063.3|6
1653035990000|2022-05-20 08:39:50|1066|1064.3|1066|1064.3|1066|1064.5|1065.8|1064.3|7
1653036000000|2022-05-20 08:40:00||1064.5||1064.5||1064.5||1064.5|2
1653036010000|2022-05-20 08:40:10|1066.3|1064.8|1068.3|1066|1068.3|1066|1066.3|1064.8|11
1653036020000|2022-05-20 08:40:20|1068.5|1066.5|1067.5|1065.5|1068.5|1066.5|1067.3|1065.3|2
1653036030000|2022-05-20 08:40:30|1067.3|1065.8|1067.5|1065.8|1067.5|1065.8|1067.3|1065.8|0
1653036040000|2022-05-20 08:40:40|1067.3|1065.5|1067|1065.5|1067.5|1066|1067|1065.5|0
1653036050000|2022-05-20 08:40:50|1067.3|1066|1067.5|1066|1067.5|1066|1067.3|1066|1
1653036060000|2022-05-20 08:41:00|1067.8|1066.3|1067|1065.5|1068|1066.3|1067|1065.5|1
1653036070000|2022-05-20 08:41:10|1067.3|1065|1067|1065|1067.3|1065|1066.5|1065|5
1653036080000|2022-05-20 08:41:20|1066.5|1064.5|1067|1065.3|1067|1065.3|1066.3|1064.5|3
1653036090000|2022-05-20 08:41:30|1066.8|1065|1066.5|1064.8|1067|1065|1066.5|1064.8|1
1653036110000|2022-05-20 08:41:50|1066.8|1065|1066.8|1065|1066.8|1065|1066.5|1064.8|0
1653036120000|2022-05-20 08:42:00|1066.5|1064.8|1066.5|1064.8|1066.8|1065|1066.5|1064.8|0
1653036130000|2022-05-20 08:42:10|1066.3|1064.3|1066|1064.3|1066.3|1064.3|1066|1064|7
1653036140000|2022-05-20 08:42:20|1065.5|1063.8|1065.8|1064|1066|1064|1065.5|1063.8|1
1653036150000|2022-05-20 08:42:30|1065.5|1063.8|1065.5|1063.8|1065.8|1064|1065|1063.3|1
1653036160000|2022-05-20 08:42:40|1065.3|1063.5|1064.8|1062.8|1065.3|1063.5|1064.5|1062.8|1
1653036170000|2022-05-20 08:42:50|1064.5||1064.5||1064.5||1064.3||0
1653036180000|2022-05-20 08:43:00|1064.3|1062.3|1064|1062|1064.5|1062.3|1063.8|1061.8|2
1653036190000|2022-05-20 08:43:10|1064.5|1062.3|1063.8|1062|1064.5|1062.5|1063.8|1062|0
1653036200000|2022-05-20 08:43:20|1064|1062.3|1063.5|1061.8|1064.3|1062.3|1063.5|1061.8|0
1653036210000|2022-05-20 08:43:30|1063.8|1062|1064|1062.3|1064.3|1062.5|1063.8|1062|7
1653036220000|2022-05-20 08:43:40|1063.8|1062|1064|1062.3|1064.3|1062.5|1063.8|1062|0
1653036230000|2022-05-20 08:43:50|1063.8||1064||1064||1063.8||0
1653036240000|2022-05-20 08:44:00|1063.8||1064||1064||1063.8||9
1653036250000|2022-05-20 08:44:10|1064.5|1062.5|1064.3|1062.5|1064.5|1062.5|1064.3|1062.5|1
1653036260000|2022-05-20 08:44:20|1064.5||1064.3||1064.5||1064.3||0
1653036270000|2022-05-20 08:44:30|1064.5|1062.8|1064.3|1062.5|1064.8|1062.8|1064.3|1062.5|0
1653036280000|2022-05-20 08:44:40|||||||||1
1653036290000|2022-05-20 08:44:50|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|0
1653036300000|2022-05-20 08:45:00|1064.8|1063|1064.8|1063|1064.8|1063|1064.8|1063|19
1653036310000|2022-05-20 08:45:10|1064.5||1064.8||1065||1064.5||3
1653036320000|2022-05-20 08:45:20|1065||1064.8||1065||1064.5||0
1653036330000|2022-05-20 08:45:30|1064.5||1064.5||1064.5||1064.5||1
1653036350000|2022-05-20 08:45:50|1064.8||1064.8||1064.8||1064.5||0
1653036360000|2022-05-20 08:46:00||1063.3||1063.3||1063.3||1063.3|0
1653036370000|2022-05-20 08:46:10|1064.3|1063|1064.5|1062.5|1064.5|1063|1064.3|1062.5|2
1653036380000|2022-05-20 08:46:20|1064.3|1063.3|1065|1063.3|1065.3|1063.5|1064.3|1063|0
1653036390000|2022-05-20 08:46:30|1064.8|1063|1064.8|1063|1064.8|1063|1064.5|1063|0
1653036400000|2022-05-20 08:46:40|1064.5|1062.8|1064.3|1062.3|1064.5|1062.8|1064|1062.3|2
1653036410000|2022-05-20 08:46:50|1064|1062|1063.5|1061.8|1064.3|1062|1063.5|1061.8|2
1653036420000|2022-05-20 08:47:00|1063.8|1062|1063|1061.3|1063.8|1062|1062.8|1061|4
1653036430000|2022-05-20 08:47:10|1063.3|1061.5|1063|1061.5|1063.3|1061.5|1063|1061.3|0
1653036440000|2022-05-20 08:47:20|1063.3|1061.3|1063.3|1061.3|1063.3|1061.5|1063.3|1061.3|0
1653036450000|2022-05-20 08:47:30|1063|1061.5|1063.3|1061.3|1063.3|1061.5|1063|1061.3|0
1653036460000|2022-05-20 08:47:40|1063||1063||1063||1063||0
1653036470000|2022-05-20 08:47:50|1063.3|1061.5|1063|1061.3|1063.3|1061.5|1063|1061.3|0
1653036480000|2022-05-20 08:48:00|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|23
1653036500000|2022-05-20 08:48:20|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1
1653036510000|2022-05-20 08:48:30|1062.3|1060.5|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|0
1653036520000|2022-05-20 08:48:40|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062|1060.5|0
1653036530000|2022-05-20 08:48:50|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1653036540000|2022-05-20 08:49:00|1062|1060.8|1062.5|1060.8|1062.5|1060.8|1062|1060.5|1
1653036550000|2022-05-20 08:49:10|1062.3|1060.5|1062.3|1060.5|1062.3|1060.8|1062.3|1060.5|0
1653036560000|2022-05-20 08:49:20|1062|1060.8|1062.3|1060.5|1062.5|1060.8|1062|1060.5|0
1653036570000|2022-05-20 08:49:30|1062.5|1060.8|1062.8|1060.8|1062.8|1060.8|1062.3|1060.5|3
1653036580000|2022-05-20 08:49:40|1062.5|1061|1062.8|1061|1062.8|1061|1062.5|1061|8
1653036590000|2022-05-20 08:49:50|1063|1061.3|1062.8|1061|1063|1061.3|1062.8|1061|0
1653036600000|2022-05-20 08:50:00|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.5|1060.8|0
1653036610000|2022-05-20 08:50:10|1063|1061.3|1063.3|1061.5|1063.3|1061.5|1063|1061.3|0
1653036620000|2022-05-20 08:50:20|1063||1063||1063||1063||0
1653036630000|2022-05-20 08:50:30|1063.5|1061.8|1063.8|1062|1063.8|1062|1063.3|1061.8|14
1653036640000|2022-05-20 08:50:40|1063.5|1061.8|1063.3|1061.8|1063.5|1061.8|1063.3|1061.8|2
1653036650000|2022-05-20 08:50:50||1062||1061.8||1062||1061.8|3
1653036660000|2022-05-20 08:51:00|1063||1063.3||1063.3||1063||2
1653036670000|2022-05-20 08:51:10|1063.8|1062|1063.5|1062|1063.8|1062|1063.5|1062|1
1653036680000|2022-05-20 08:51:20|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1
1653036700000|2022-05-20 08:51:40|1063.5|1062|1063.8|1062.3|1063.8|1062.3|1063.5|1062|1
1653036710000|2022-05-20 08:51:50|1063.5|1062.5|1064|1062.5|1064|1062.5|1063.5|1062.5|0
1653036720000|2022-05-20 08:52:00|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|3
1653036730000|2022-05-20 08:52:10|1063.5||1063.5||1063.8||1063.5||2
1653036740000|2022-05-20 08:52:20|1063.8|1061.3|1063.3|1061.3|1064|1061.3|1063|1061.3|9
1653036750000|2022-05-20 08:52:30|1063.5|1061.5|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|1
1653036760000|2022-05-20 08:52:40|1063.5||1063.3||1063.5||1063||30
1653036770000|2022-05-20 08:52:50|1063.5|1061.8|1063.3|1061.8|1063.5|1061.8|1063.3|1061.8|25
1653036780000|2022-05-20 08:53:00|1063.5||1063.5||1063.5||1063.5||0
1653036790000|2022-05-20 08:53:10|1063|1061.5|1063|1061.5|1063.3|1061.5|1063|1061.5|2
1653036800000|2022-05-20 08:53:20|1063.3|1061.8|1063.5|1061.8|1063.8|1061.8|1063|1061.8|3
1653036810000|2022-05-20 08:53:30|1063.3|1061.5|1063|1061.5|1063.3|1061.5|1063|1061.5|0
1653036830000|2022-05-20 08:53:50|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1063|1061.8|2
1653036840000|2022-05-20 08:54:00|1063.5|1061.5|1063.3|1061.5|1063.5|1061.5|1063.3|1061.5|2
1653036850000|2022-05-20 08:54:10|1063.5|1061.8|1063|1061.5|1063.5|1061.8|1063|1061.5|0
1653036860000|2022-05-20 08:54:20|1063.3|1061.8|1063.3|1061.5|1063.3|1061.8|1063.3|1061.5|17
1653036870000|2022-05-20 08:54:30|1063||1063||1063.3||1063||0
1653036880000|2022-05-20 08:54:40|1063.3||1063||1063.3||1063||1
1653036890000|2022-05-20 08:54:50|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.3|1061.8|0
1653036900000|2022-05-20 08:55:00|1063.3||1063.3||1063.3||1063.3||0
1653036910000|2022-05-20 08:55:10|1063.8|1062|1063.8|1062.3|1064|1062.3|1063.8|1062|0
1653036920000|2022-05-20 08:55:20|1063.5|1062.5|1064.5|1063|1064.5|1063|1063.5|1062.5|14
1653036930000|2022-05-20 08:55:30|1064.8|1063.3|1065.3|1063.5|1065.3|1063.5|1064.8|1063.3|0
1653036940000|2022-05-20 08:55:40|1065|1063.8|1065.3|1063.8|1065.5|1063.8|1065|1063.8|0
1653036950000|2022-05-20 08:55:50|1065.5|1063.3|1065|1063.3|1065.5|1063.3|1065|1063.3|2
1653036960000|2022-05-20 08:56:00|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|0
1653036980000|2022-05-20 08:56:20|1065.5|1063.8|1065.5|1063.8|1065.8|1063.8|1065.5|1063.8|1
1653037000000|2022-05-20 08:56:40|1065.3|1063.5|1065.5|1063.8|1065.5|1063.8|1065.3|1063.5|0
1653037010000|2022-05-20 08:56:50|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|0
1653037020000|2022-05-20 08:57:00|1065.8|1064|1065.5|1064|1065.8|1064|1065.5|1064|0
1653037030000|2022-05-20 08:57:10|1065.8|1063.8|1065.8|1064|1065.8|1064|1065.8|1063.8|2
1653037040000|2022-05-20 08:57:20|1065.5|1064.5|1066.5|1064.5|1066.5|1064.8|1065.5|1064.5|6
1653037050000|2022-05-20 08:57:30|1066.8|1064.8|1066.3|1064.5|1066.8|1064.8|1066.3|1064.5|0
1653037060000|2022-05-20 08:57:40|1066|1064.3|1066|1064.3|1066.3|1064.3|1066|1064.3|0
1653037070000|2022-05-20 08:57:50|1065.8|1064|1066.3|1064.3|1066.3|1064.3|1065.8|1064|0
1653037080000|2022-05-20 08:58:00|1066||1066||1066||1066||0
1653037090000|2022-05-20 08:58:10|1065.8||1066||1066||1065.8||0
1653037100000|2022-05-20 08:58:20|1065.8|1064|1065.5|1064|1065.8|1064|1065.5|1064|6
1653037110000|2022-05-20 08:58:30|1065.3||1065.5||1065.5||1065.3||1
1653037120000|2022-05-20 08:58:40|1065.3|1063.3|1065|1063.5|1065.3|1063.5|1065|1063.3|1
1653037130000|2022-05-20 08:58:50|1064.3|1062.8|1063.5|1061.8|1064.3|1062.8|1063.3|1061.5|9
1653037140000|2022-05-20 08:59:00|1064|1062|1064.5|1062.8|1064.5|1062.8|1064|1062|0
1653037150000|2022-05-20 08:59:10|1064.3|1062.5|1064.5|1062.8|1064.5|1062.8|1064.3|1062.5|0
1653037160000|2022-05-20 08:59:20|1064.8||1064.5||1064.8||1064.5||0
1653037180000|2022-05-20 08:59:40|1064.3||1064.3||1064.5||1064.3||0
1653037190000|2022-05-20 08:59:50|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1653037200000|2022-05-20 09:00:00|1064.8|1063|1065.3|1063.5|1065.3|1063.5|1064.5|1063|11
1653037210000|2022-05-20 09:00:10|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|6
1653037220000|2022-05-20 09:00:20|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.5|0
1653037230000|2022-05-20 09:00:30|1064.8|1063|1064|1062.3|1064.8|1063|1064|1062.3|1
1653037240000|2022-05-20 09:00:40|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|0
1653037250000|2022-05-20 09:00:50|1063.5|1061.5|1063.3|1061.5|1063.5|1061.5|1063.3|1061.5|1
1653037260000|2022-05-20 09:01:00|1063|1061.3|1063|1061.5|1063|1061.8|1063|1061.3|2
1653037270000|2022-05-20 09:01:10||1061.3||1061.3||1061.3||1061.3|0
1653037290000|2022-05-20 09:01:30|1062.8||1062.8||1062.8||1062.8||1
1653037300000|2022-05-20 09:01:40|1062.3|1060.8|1061.3|1059.8|1062.3|1060.8|1061.3|1059.8|6
1653037310000|2022-05-20 09:01:50|1061|1059.5|1061.5|1060|1061.5|1060|1061|1059.5|3
1653037320000|2022-05-20 09:02:00|1061.3|1059.8|1061.5|1060|1061.5|1060|1061.3|1059.8|2
1653037330000|2022-05-20 09:02:10|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|0
1653037340000|2022-05-20 09:02:20|||||||||27
1653037360000|2022-05-20 09:02:40|1061.5|1060|1061.5|1060|1061.8|1060|1061.5|1060|3
1653037370000|2022-05-20 09:02:50|1061.8|1059.8|1061.5|1060|1061.8|1060.3|1061.5|1059.8|1
1653037380000|2022-05-20 09:03:00|1060.8|1059|1061.3|1059.5|1061.3|1059.8|1060.8|1059|17
1653037390000|2022-05-20 09:03:10|1061|1059.8|1062.3|1060.3|1062.3|1060.3|1061|1059.8|10
1653037400000|2022-05-20 09:03:20|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|0
1653037410000|2022-05-20 09:03:30|1062.3|1060.3|1061.8|1060|1062.3|1060.3|1061.8|1060|0
1653037420000|2022-05-20 09:03:40|1062|1060.3|1062.3|1060.5|1062.3|1060.5|1062|1060.3|0
1653037430000|2022-05-20 09:03:50|1062||1062.3||1062.3||1062||0
1653037440000|2022-05-20 09:04:00|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|17
1653037450000|2022-05-20 09:04:10|1062.8|1061|1062.8|1061|1062.8|1061.3|1062.8|1061|1
1653037460000|2022-05-20 09:04:20|1063|1061.3|1063|1061.5|1063|1061.5|1063|1061.3|0
1653037470000|2022-05-20 09:04:30|||||||||8
1653037480000|2022-05-20 09:04:40|1063.5|1061.8|1063.5|1061.8|1063.5|1062|1063.5|1061.8|12
1653037490000|2022-05-20 09:04:50|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|0
1653037530000|2022-05-20 09:05:30|1064|1062.3|1063.8|1062|1064|1062.3|1063.8|1062|2
1653037540000|2022-05-20 09:05:40|1063.5|1061.8|1063.3|1061.5|1063.5|1061.8|1063|1061.5|2
1653037550000|2022-05-20 09:05:50|1063|1060.5|1062.5|1060.5|1063|1060.8|1062.3|1060.5|1
1653037560000|2022-05-20 09:06:00||1060.8||1060.5||1060.8||1060.5|0
1653037570000|2022-05-20 09:06:10|1062.3|1060.8|1062.3|1060.5|1062.3|1060.8|1062.3|1060.5|0
1653037580000|2022-05-20 09:06:20|1062.8|1061|1063|1061.3|1063.3|1061.3|1062.8|1061|1
1653037590000|2022-05-20 09:06:30|1063.3|1061.5|1063.3|1061.5|1063.3|1061.8|1063.3|1061.5|0
1653037600000|2022-05-20 09:06:40|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|5
1653037610000|2022-05-20 09:06:50|1062.3|1060.8|1062.3|1060.5|1062.3|1060.8|1062.3|1060.5|0
1653037640000|2022-05-20 09:07:20||1060.8||1060.8||1060.8||1060.5|0
1653037650000|2022-05-20 09:07:30|1063|1061.3|1063.3|1061.5|1063.3|1061.5|1063|1061.3|6
1653037660000|2022-05-20 09:07:40|1063|1061.3|1063|1061.3|1063|1061.3|1062.8|1061.3|1
1653037670000|2022-05-20 09:07:50|1062.8|1060.8|1062.8|1061|1062.8|1061|1062.5|1060.8|1
1653037680000|2022-05-20 09:08:00|1062.5|1060.5|1062.8|1061|1062.8|1061|1062.3|1060.5|2
1653037690000|2022-05-20 09:08:10||1060.8||1060.8||1060.8||1060.8|0
1653037700000|2022-05-20 09:08:20|1062.5|1060.5|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|1
1653037710000|2022-05-20 09:08:30|1062.5|1060.5|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1653037730000|2022-05-20 09:08:50|1062|1060.8|1062.5|1060.8|1062.5|1060.8|1062|1060.8|0
1653037740000|2022-05-20 09:09:00|1062.8|1061.3|1062.8|1061|1063.3|1061.8|1062.8|1061|21
1653037760000|2022-05-20 09:09:20|1062.5|1061.3|1062.8|1061.3|1062.8|1061.3|1062.5|1061.3|0
1653037770000|2022-05-20 09:09:30|1063|1061.5|1064|1062.3|1064|1062.3|1063|1061.5|14
1653037780000|2022-05-20 09:09:40|1063.5|1062.5|1063.5|1061.8|1063.5|1062.5|1063.5|1061.8|3
1653037790000|2022-05-20 09:09:50|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|0
1653037800000|2022-05-20 09:10:00|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1
1653037820000|2022-05-20 09:10:20|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|1
1653037830000|2022-05-20 09:10:30||1061.5||1061.3||1061.5||1061.3|1
1653037840000|2022-05-20 09:10:40|1062.8||1062.8||1062.8||1062.8||0
1653037850000|2022-05-20 09:10:50|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|0
1653037860000|2022-05-20 09:11:00|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|4
1653037870000|2022-05-20 09:11:10||1061||1061||1061||1061|0
1653037880000|2022-05-20 09:11:20||1060.8||1060.8||1060.8||1060.8|0
1653037920000|2022-05-20 09:12:00|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061|1
1653037930000|2022-05-20 09:12:10||1061||1061.3||1061.3||1061|0
1653037940000|2022-05-20 09:12:20|1062.5|1061|1062|1060.3|1062.5|1061|1062|1060.3|3
1653037950000|2022-05-20 09:12:30||1060.5||1060.5||1060.5||1060.5|0
1653037960000|2022-05-20 09:12:40|1061.8|1060.3|1061.8|1060|1061.8|1060.3|1061.8|1060|2
1653037970000|2022-05-20 09:12:50|1061.3|1059.8|1061|1059.5|1061.3|1059.8|1060.8|1059.3|6
1653037990000|2022-05-20 09:13:10|1060.8|1059.3|1060.5|1059|1060.8|1059.3|1060.5|1059|92
1653038000000|2022-05-20 09:13:20||1058.8||1058.8||1058.8||1058.8|24
1653038010000|2022-05-20 09:13:30|1060.3||1060.5||1060.5||1060.3||0
1653038020000|2022-05-20 09:13:40|1061|1059.3|1060.8|1059.3|1061|1059.3|1060.8|1059.3|24
1653038030000|2022-05-20 09:13:50|1061|1059.5|1061.3|1059.8|1061.8|1059.8|1061|1059.5|5
1653038040000|2022-05-20 09:14:00|1061|1059.3|1060.5|1059.3|1061|1059.3|1060.5|1059.3|17
1653038050000|2022-05-20 09:14:10|1060.8|1059.5|1061|1059.5|1061|1059.5|1060.8|1059.5|7
1653038070000|2022-05-20 09:14:30|1060.8|1059.3|1061|1059.3|1061|1059.3|1060.8|1059.3|0
1653038080000|2022-05-20 09:14:40|1060.8|1059.5|1060.8|1059.3|1060.8|1059.5|1060.8|1059.3|0
1653038090000|2022-05-20 09:14:50|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.3|2
1653038100000|2022-05-20 09:15:00|1061.5|1059.3|1061.5|1060|1061.5|1060|1061.5|1059.3|38
1653038110000|2022-05-20 09:15:10|1061.8|1059.8|1061.5|1059.8|1061.8|1059.8|1061.5|1059.8|1
1653038120000|2022-05-20 09:15:20|1061.8|1060|1061.5|1060|1061.8|1060|1061.5|1060|6
1653038130000|2022-05-20 09:15:30|||||||||1
1653038150000|2022-05-20 09:15:50|||||||||6
1653038160000|2022-05-20 09:16:00|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|2
1653038170000|2022-05-20 09:16:10|1061|1059.3|1061|1059.3|1061.5|1059.8|1061|1059.3|14
1653038180000|2022-05-20 09:16:20|1060.8|1059|1060.8|1059.5|1060.8|1059.5|1060.8|1059|4
1653038190000|2022-05-20 09:16:30|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|7
1653038210000|2022-05-20 09:16:50|1061.3||1061.3||1061.3||1061.3||0
1653038220000|2022-05-20 09:17:00|1061.5||1061.5||1061.5||1061.5||1
1653038240000|2022-05-20 09:17:20||1060||1060||1060||1060|0
1653038250000|2022-05-20 09:17:30|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|4
1653038260000|2022-05-20 09:17:40|1061.5|1059.8|1061.5|1060|1061.5|1060|1061.5|1059.8|0
1653038280000|2022-05-20 09:18:00|1061.8|1060.3|1062.5|1060.8|1062.8|1061|1061.8|1060.3|40
1653038290000|2022-05-20 09:18:10|1062.3|1060.5|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|7
1653038300000|2022-05-20 09:18:20|1062.3||1062.3||1062.3||1062.3||0
1653038330000|2022-05-20 09:18:50|1062|1060.5|1062.8|1061.3|1062.8|1061.3|1062|1060.5|1
1653038340000|2022-05-20 09:19:00|1062.5|1061|1062.5|1061|1062.5|1061.3|1062.5|1060.8|8
1653038360000|2022-05-20 09:19:20|1062.3|1060.8|1062.3|1060.5|1062.3|1060.8|1062|1060.5|2
1653038370000|2022-05-20 09:19:30|1062.5|1060.8|1062.5|1061|1062.5|1061|1062.3|1060.8|4
1653038380000|2022-05-20 09:19:40||1060.8||1061||1061||1060.8|6
1653038390000|2022-05-20 09:19:50|1062.8|1060.8|1062.5|1060.8|1062.8|1060.8|1062.3|1060.8|13
1653038400000|2022-05-20 09:20:00|1062.3|1061|1062.5|1061|1062.8|1061|1062.3|1060.8|2
1653038410000|2022-05-20 09:20:10|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.5|1061|0
1653038420000|2022-05-20 09:20:20|1062.5|1061.5|1063.3|1061.5|1063.3|1061.5|1062.5|1061.3|15
1653038430000|2022-05-20 09:20:30|1063.8|1061.8|1064|1062.5|1064|1062.5|1063.8|1061.5|31
1653038440000|2022-05-20 09:20:40|1063.8|1062.3|1063.3|1061.5|1063.8|1062.3|1063.3|1061.5|0
1653038450000|2022-05-20 09:20:50|1063|1061.3|1063|1061.5|1063|1061.5|1063|1061.3|0
1653038460000|2022-05-20 09:21:00|1062.8|1061.3|1062|1060.5|1062.8|1061.3|1061.8|1060.5|14
1653038470000|2022-05-20 09:21:10|1062.8|1061|1062.5|1061|1062.8|1061|1062.5|1061|8
1653038480000|2022-05-20 09:21:20|1062.8||1062.8||1062.8||1062.8||0
1653038490000|2022-05-20 09:21:30|1062.5|1061.3|1062.5|1060.8|1062.5|1061.3|1062.5|1060.8|0
1653038510000|2022-05-20 09:21:50|1062.3|1060.5|1062.5|1060.8|1062.5|1060.8|1062|1060.5|0
1653038520000|2022-05-20 09:22:00|1062.3|1061|1062.3|1060.8|1062.3|1061|1062.3|1060.8|0
1653038530000|2022-05-20 09:22:10||1060.5||1060.5||1060.5||1060.5|0
1653038540000|2022-05-20 09:22:20|1062||1062||1062||1062||0
1653038560000|2022-05-20 09:22:40|1062.3|1061|1062.3|1060.5|1062.3|1061|1062.3|1060.5|3
1653038570000|2022-05-20 09:22:50|1061.5|1060|1062.3|1060.8|1062.3|1060.8|1061.5|1060|14
1653038580000|2022-05-20 09:23:00|1063|1061.3|1062.8|1061.3|1063|1061.5|1062.8|1061.3|2
1653038590000|2022-05-20 09:23:10|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|2
1653038600000|2022-05-20 09:23:20||1061.3||1061.3||1061.5||1061.3|2
1653038610000|2022-05-20 09:23:30||1061.5||1061.5||1061.5||1061.5|0
1653038620000|2022-05-20 09:23:40||1061.3||1061.3||1061.3||1061.3|0
1653038630000|2022-05-20 09:23:50|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|0
1653038640000|2022-05-20 09:24:00|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1061|0
1653038650000|2022-05-20 09:24:10|1063|1061.3|1062.8|1061|1063|1061.3|1062.8|1061|2
1653038660000|2022-05-20 09:24:20||1061.3||1061||1061.3||1061|0
1653038670000|2022-05-20 09:24:30|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|0
1653038680000|2022-05-20 09:24:40|1062.8|1061|1063.3|1061.5|1063.3|1061.5|1062.8|1061|20
1653038690000|2022-05-20 09:24:50|1063|1061.3|1064|1062|1064|1062.3|1063|1061.3|2
1653038700000|2022-05-20 09:25:00|1063.8|1061.8|1062.8|1061|1064|1061.8|1062.8|1061|7
1653038710000|2022-05-20 09:25:10|1063|1061.5|1063.3|1061.5|1063.3|1061.5|1063|1061.3|4
1653038720000|2022-05-20 09:25:20|||||||||1
1653038730000|2022-05-20 09:25:30|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1653038760000|2022-05-20 09:26:00|1063.3||1063.3||1063.3||1063.3||0
1653038780000|2022-05-20 09:26:20|1063.5|1062|1063.5|1061.8|1063.5|1062|1063.5|1061.8|35
1653038800000|2022-05-20 09:26:40|1063.3|1061.5|1063|1061.3|1063.3|1061.5|1062.8|1061.3|3
1653038810000|2022-05-20 09:26:50|1063.3|1061.8|1062.8|1061|1063.3|1061.8|1062.5|1061|19
1653038820000|2022-05-20 09:27:00|1063.3|1061.3|1063.3|1061.5|1063.3|1061.5|1063.3|1061.3|0
1653038830000|2022-05-20 09:27:10|1063||1063.3||1063.3||1063||52
1653038840000|2022-05-20 09:27:20|1063||1063.3||1063.3||1063||0
1653038850000|2022-05-20 09:27:30||1061.8||1061.8||1061.8||1061.8|0
1653038860000|2022-05-20 09:27:40|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|1
1653038870000|2022-05-20 09:27:50|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1061|0
1653038880000|2022-05-20 09:28:00|1062.5|1061.5|1063|1061.3|1063|1061.5|1062.5|1061|1
1653038900000|2022-05-20 09:28:20|1062.8|1061|1063|1061.3|1063|1061.3|1062.8|1061|0
1653038910000|2022-05-20 09:28:30|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|50
1653038920000|2022-05-20 09:28:40|1062.3|1060.5|1062|1060.5|1062.5|1060.8|1062|1060.3|20
1653038940000|2022-05-20 09:29:00|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1
1653038950000|2022-05-20 09:29:10|1062.3|1061|1062.3|1060.5|1062.3|1061|1062|1060.5|0
1653038960000|2022-05-20 09:29:20|1062.5|1060.8|1062.3|1060.8|1062.5|1060.8|1062.3|1060.5|0
1653038970000|2022-05-20 09:29:30|1062.5|1060.5|1062.3|1060.5|1062.5|1060.5|1062.3|1060.5|0
1653038980000|2022-05-20 09:29:40|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.5|0
1653038990000|2022-05-20 09:29:50|1062.3|1061|1062.3|1060.8|1062.3|1061|1062.3|1060.8|0
1653039000000|2022-05-20 09:30:00|1062.5|1060.5|1061.8|1060|1062.5|1060.5|1061.8|1060|51
1653039010000|2022-05-20 09:30:10|1061.5|1059.8|1060.3|1058.5|1061.5|1060|1060.3|1058.5|33
1653039020000|2022-05-20 09:30:20|1060|1058.3|1060|1058.5|1060|1058.5|1060|1058.3|1
1653039030000|2022-05-20 09:30:30|1060.5|1058.8|1060.8|1059|1060.8|1059|1060.5|1058.8|4
1653039040000|2022-05-20 09:30:40|1060.5|1058.8|1060.3|1058.8|1060.5|1058.8|1060.3|1058.8|7
1653039060000|2022-05-20 09:31:00|1060|1058.5|1059.5|1057.8|1060|1058.5|1059.5|1057.8|1
1653039070000|2022-05-20 09:31:10|1059.8|1057.5|1059.8|1058|1059.8|1058|1059.8|1057.5|0
1653039080000|2022-05-20 09:31:20|1059.5|1058.3|1059.8|1058|1059.8|1058.3|1059.5|1058|0
1653039090000|2022-05-20 09:31:30|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|1058.8|1057|9
1653039100000|2022-05-20 09:31:40|1058.5|1057|1059|1057.8|1059|1057.8|1058.5|1057|16
1653039110000|2022-05-20 09:31:50|1059.3||1059||1059.3||1059||22
1653039120000|2022-05-20 09:32:00|1059.3||1059.3||1059.3||1059||28
1653039130000|2022-05-20 09:32:10|1059||1059.5||1059.5||1059||0
1653039140000|2022-05-20 09:32:20|1059|1057|1058.8|1056.8|1059.3|1057|1058.8|1056.8|10
1653039150000|2022-05-20 09:32:30|1058.5|1057|1058.5|1056.8|1059.3|1057.5|1058.5|1056.8|1
1653039160000|2022-05-20 09:32:40|1058.8|1057|1058.8|1057|1058.8|1057.3|1058.5|1057|2
1653039170000|2022-05-20 09:32:50|1059|1057.3|1059.5|1057.5|1059.5|1057.5|1059|1057.3|3
1653039180000|2022-05-20 09:33:00|1059.3|1057.8|1060|1058.3|1060|1058.3|1059.3|1057.5|0
1653039190000|2022-05-20 09:33:10|1060.3||1060||1060.3||1060||0
1653039200000|2022-05-20 09:33:20|1059.8|1058|1059.5|1058|1059.8|1058|1059.5|1058|1
1653039210000|2022-05-20 09:33:30|1059.3|1057.8|1059.5|1057.8|1059.5|1057.8|1059.3|1057.8|0
1653039220000|2022-05-20 09:33:40|1059.8|1058|1059.3|1057.8|1059.8|1058|1059.3|1057.8|0
1653039230000|2022-05-20 09:33:50|1059|1057.5|1059|1057.3|1059.3|1057.5|1059|1057.3|15
1653039240000|2022-05-20 09:34:00|1059.3|1057.5|1059.8|1058|1060|1058|1059.3|1057.5|3
1653039250000|2022-05-20 09:34:10||1058.3||1058||1058.3||1058|2
1653039270000|2022-05-20 09:34:30|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|1
1653039280000|2022-05-20 09:34:40|1059.3||1059.5||1059.5||1059.3||0
1653039290000|2022-05-20 09:34:50|1060|1058.3|1059.5|1058|1060|1058.3|1059.5|1058|16
1653039300000|2022-05-20 09:35:00|1059.8|1057.8|1059.5|1057.8|1059.8|1057.8|1059.3|1057.8|1
1653039310000|2022-05-20 09:35:10|1059.8||1059.5||1059.8||1059.5||0
1653039320000|2022-05-20 09:35:20|1060|1058|1059.5|1058|1060|1058|1059.5|1058|2
1653039330000|2022-05-20 09:35:30|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|6
1653039340000|2022-05-20 09:35:40|1060|1058.5|1059.8|1058.3|1060|1058.5|1059.8|1058|0
1653039360000|2022-05-20 09:36:00|1060||1060||1060||1060||1
1653039370000|2022-05-20 09:36:10|1059.8|1058.5|1059.5|1058|1060|1058.5|1059.5|1058|3
1653039380000|2022-05-20 09:36:20|1059.8|1057.8|1059.5|1057.8|1059.8|1057.8|1059.5|1057.8|0
1653039390000|2022-05-20 09:36:30|1059|1058|1059.3|1057.5|1059.3|1058|1059|1057.5|0
1653039400000|2022-05-20 09:36:40|1059||1059.3||1059.3||1059||0
1653039410000|2022-05-20 09:36:50|1059|1057.3|1059.3|1057.5|1059.3|1057.5|1059|1057.3|0
1653039420000|2022-05-20 09:37:00|1059.5|1057.8|1059.3|1057.5|1059.5|1057.8|1059.3|1057.3|2
1653039430000|2022-05-20 09:37:10|1059.5|1057.8|1059.3|1057.8|1059.5|1057.8|1059.3|1057.8|1
1653039440000|2022-05-20 09:37:20|1059.5||1059.5||1059.5||1059.5||0
1653039450000|2022-05-20 09:37:30|1059.8|1058|1060|1058.3|1060.3|1058.5|1059.8|1058|6
1653039460000|2022-05-20 09:37:40|1059.8|1058|1060|1058.3|1060|1058.3|1059.8|1058|0
1653039480000|2022-05-20 09:38:00|1060.3|1058.5|1060|1058.3|1060.3|1058.5|1060|1058|3
1653039490000|2022-05-20 09:38:10|1060.3|1058.5|1060.3|1058.5|1060.8|1058.8|1060|1058.5|10
1653039510000|2022-05-20 09:38:30|1060.5|1058.8|1060.5|1058.8|1060.8|1058.8|1060.5|1058.8|0
1653039520000|2022-05-20 09:38:40|1061|1059|1060.8|1058.8|1061|1059|1060.8|1058.8|0
1653039530000|2022-05-20 09:38:50|1061|1059|1060.8|1059|1061|1059|1060.8|1059|6
1653039540000|2022-05-20 09:39:00|1060.5|1059.3|1061|1059.5|1061|1059.5|1060.5|1059.3|4
1653039550000|2022-05-20 09:39:10|1061.3||1061.3||1061.3||1061.3||0
1653039580000|2022-05-20 09:39:40|1061||1061||1061||1061||0
1653039600000|2022-05-20 09:40:00|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1
1653039630000|2022-05-20 09:40:30|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|0
1653039650000|2022-05-20 09:40:50|1061|1058.8|1060.8|1059|1061|1059|1060.5|1058.8|3
1653039670000|2022-05-20 09:41:10|1060.5|1058.5|1060|1058.5|1060.5|1058.5|1060|1058.5|15
1653039680000|2022-05-20 09:41:20|1060.3|1058.8|1060.8|1059|1060.8|1059|1060.3|1058.8|0
1653039690000|2022-05-20 09:41:30|1060.5||1060.5||1060.5||1060.5||0
1653039700000|2022-05-20 09:41:40|1060.8||1060.8||1060.8||1060.8||0
1653039710000|2022-05-20 09:41:50|1060.5||1060.8||1060.8||1060.5||0
1653039720000|2022-05-20 09:42:00|1060.5|1058.5|1060.3|1058.5|1060.5|1058.5|1060.3|1058.5|21
1653039730000|2022-05-20 09:42:10|1060|1058|1060|1058.5|1060|1058.8|1059.8|1058|1
1653039740000|2022-05-20 09:42:20|1060.3|1058.8|1060.3|1058.8|1060.5|1058.8|1060.3|1058.8|0
1653039750000|2022-05-20 09:42:30|1060.5|1059|1061|1059.3|1061|1059.3|1060.3|1058.8|33
1653039760000|2022-05-20 09:42:40|1060.5|1059|1060.5|1058.8|1060.8|1059|1060.5|1058.8|3
1653039770000|2022-05-20 09:42:50||1059||1058.8||1059||1058.8|0
1653039780000|2022-05-20 09:43:00|1060.3|1058.5|1060|1058.5|1060.5|1058.8|1060|1058.5|2
1653039790000|2022-05-20 09:43:10|1060.5|1059|1060.5|1058.8|1060.5|1059|1060.5|1058.8|1
1653039800000|2022-05-20 09:43:20|1060.3|1058.5|1060.5|1058.8|1060.5|1058.8|1060.3|1058.5|3
1653039810000|2022-05-20 09:43:30|||||||||1
1653039820000|2022-05-20 09:43:40||1059||1058.8||1059||1058.8|11
1653039850000|2022-05-20 09:44:10|1060|1058.5|1060|1058.5|1060|1058.8|1060|1058.5|0
1653039860000|2022-05-20 09:44:20|1059.5|1057.8|1059.5|1057.5|1059.5|1057.8|1059.5|1057.5|1
1653039870000|2022-05-20 09:44:30||1057.8||1057.8||1057.8||1057.8|0
1653039880000|2022-05-20 09:44:40|1059.3|1057.5|1059.3|1057.3|1059.3|1057.5|1059.3|1057.3|0
1653039890000|2022-05-20 09:44:50||1057.5||1057.5||1057.5||1057.5|1
1653039910000|2022-05-20 09:45:10|1059|1057.8|1059|1057.3|1059|1057.8|1059|1057.3|0
1653039920000|2022-05-20 09:45:20||1057.5||1057.3||1057.5||1057.3|0
1653039930000|2022-05-20 09:45:30|1058.5|1056.8|1058.8|1057|1058.8|1057|1058.5|1056.8|20
1653039940000|2022-05-20 09:45:40|1058.5|1057.3|1059.5|1057.5|1059.5|1057.5|1058.5|1057.3|0
1653039950000|2022-05-20 09:45:50||1057.8||1057.8||1057.8||1057.8|5
1653039960000|2022-05-20 09:46:00|1059.3|1057.5|1059.3|1057.5|1059.3|1057.8|1059.3|1057.5|0
1653039970000|2022-05-20 09:46:10|||||||||1
1653039980000|2022-05-20 09:46:20|1059.5|1058|1059|1057.8|1059.5|1058|1059|1057.5|45
1653039990000|2022-05-20 09:46:30|1058.8|1057.5|1058.5|1057|1059|1057.5|1058.5|1057|5
1653040000000|2022-05-20 09:46:40|1058.8|1056.8|1058.8|1057|1059|1057.3|1058.5|1056.8|0
1653040010000|2022-05-20 09:46:50|1059|1057.3|1059|1057.3|1059|1057.5|1059|1057.3|12
1653040020000|2022-05-20 09:47:00|1058.8|1056.8|1059|1057.3|1059|1057.3|1058.8|1056.8|8
1653040030000|2022-05-20 09:47:10|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1
1653040040000|2022-05-20 09:47:20|1059.8|1058|1059.8|1057.8|1059.8|1058|1059.5|1057.8|8
1653040050000|2022-05-20 09:47:30|1059.5|1057.5|1059|1057.3|1059.5|1057.5|1059|1057.3|0
1653040060000|2022-05-20 09:47:40|1058.8|1057.8|1059|1057.8|1059|1057.8|1058.8|1057.8|1
1653040070000|2022-05-20 09:47:50|||||||||1
1653040080000|2022-05-20 09:48:00|1058.8|1057.3|1058.3|1056.8|1058.8|1057.3|1058.3|1056.8|4
1653040100000|2022-05-20 09:48:20||1056.5||1056.5||1056.8||1056.5|0
1653040110000|2022-05-20 09:48:30|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|21
1653040120000|2022-05-20 09:48:40|||||||||1
1653040140000|2022-05-20 09:49:00|1059||1059||1059||1059||0
1653040150000|2022-05-20 09:49:10|1058.8||1059.3||1059.3||1058.8||5
1653040170000|2022-05-20 09:49:30||1057.8||1057.8||1057.8||1057.5|0
1653040180000|2022-05-20 09:49:40||1057.5||1057.5||1057.5||1057.5|0
1653040190000|2022-05-20 09:49:50|1059.5|1057.8|1059.8|1058|1059.8|1058|1059.5|1057.8|0
1653040200000|2022-05-20 09:50:00||1057.8||1057.8||1057.8||1057.8|0
1653040210000|2022-05-20 09:50:10|1059.5||1059.5||1059.5||1059.5||0
1653040220000|2022-05-20 09:50:20|1059.8|1058|1059.8|1058|1059.8|1058|1059.8|1058|1
1653040230000|2022-05-20 09:50:30||1058.3||1058.3||1058.3||1058.3|1
1653040240000|2022-05-20 09:50:40|||||||||1
1653040250000|2022-05-20 09:50:50|1060.3|1058.5|1060|1058.3|1060.3|1058.5|1059.8|1058.3|5
1653040260000|2022-05-20 09:51:00|1059.8|1058.5|1059.3|1057.5|1059.8|1058.5|1059.3|1057.5|4
1653040280000|2022-05-20 09:51:20|1059|1057.8|1059.5|1057.5|1059.8|1057.8|1059|1057.5|21
1653040290000|2022-05-20 09:51:30||1057.8||1057.8||1057.8||1057.8|0
1653040310000|2022-05-20 09:51:50|1059.3|1058|1059.3|1057.5|1059.3|1058|1059|1057.5|31
1653040320000|2022-05-20 09:52:00|1059|1057.8|1059.3|1057.8|1059.3|1057.8|1059|1057.8|2
1653040330000|2022-05-20 09:52:10||1057.5||1057.5||1057.5||1057.5|1
1653040340000|2022-05-20 09:52:20||1057.8||1057.8||1057.8||1057.8|0
1653040350000|2022-05-20 09:52:30|1059.8|1058.3|1059.5|1057.8|1059.8|1058.3|1059.5|1057.8|11
1653040360000|2022-05-20 09:52:40|1059.8|1058|1059.5|1057.8|1059.8|1058|1059.5|1057.8|0
1653040370000|2022-05-20 09:52:50|1059.8|1058|1059.5|1058|1059.8|1058|1059.5|1058|0
1653040380000|2022-05-20 09:53:00|1059.3|1057.8|1059.5|1057.8|1059.5|1057.8|1059.3|1057.5|2
1653040390000|2022-05-20 09:53:10|1059.3||1059.5||1059.5||1059.3||0
1653040400000|2022-05-20 09:53:20|1059.3||1059.5||1059.5||1059.3||2
1653040410000|2022-05-20 09:53:30|1059.3||1059.3||1059.3||1059.3||0
1653040420000|2022-05-20 09:53:40|1059.5||1059.5||1059.5||1059.5||0
1653040440000|2022-05-20 09:54:00|1059.3||1059.3||1059.5||1059.3||0
1653040480000|2022-05-20 09:54:40|1059.5|1058|1059.5|1058|1059.5|1058|1059.5|1058|5
1653040500000|2022-05-20 09:55:00|1059.8|1058.3|1059.8|1058.3|1060|1058.3|1059.8|1058.3|3
1653040510000|2022-05-20 09:55:10|1060||1060||1060||1059.8||0
1653040520000|2022-05-20 09:55:20|1059.8|1058|1060|1058.3|1060|1058.3|1059.5|1058|0
1653040530000|2022-05-20 09:55:30|1059.8||1059.8||1060||1059.8||4
1653040540000|2022-05-20 09:55:40|1059.5||1059.8||1059.8||1059.5||6
1653040550000|2022-05-20 09:55:50|1060|1058.5|1060|1058.3|1060.3|1058.5|1060|1058.3|5
1653040560000|2022-05-20 09:56:00|1059.8|1058.5|1060|1058.3|1060|1058.5|1059.8|1058.3|0
1653040570000|2022-05-20 09:56:10|1059.8||1059.8||1059.8||1059.8||0
1653040580000|2022-05-20 09:56:20|1059.5|1058|1059.5|1058|1059.5|1058|1059.5|1058|2
1653040590000|2022-05-20 09:56:30|1059.3|1057.5|1058.8|1057|1059.3|1057.5|1058.8|1057|16
1653040600000|2022-05-20 09:56:40|1058.5||1058.5||1058.5||1058.5||0
1653040620000|2022-05-20 09:57:00|1059|1057.3|1058.8|1057.3|1059|1057.3|1058.8|1057.3|2
1653040640000|2022-05-20 09:57:20||1057||1057||1057||1057|2
1653040650000|2022-05-20 09:57:30||1057.3||1057.3||1057.3||1057|0
1653040660000|2022-05-20 09:57:40|||||||||2
1653040680000|2022-05-20 09:58:00||1057||1057||1057.3||1057|3
1653040690000|2022-05-20 09:58:10||1057.3||1057||1057.3||1057|0
1653040700000|2022-05-20 09:58:20||1056.8||1056.8||1056.8||1056.8|0
1653040710000|2022-05-20 09:58:30||1057||1057||1057||1057|0
1653040720000|2022-05-20 09:58:40|1059|1057.3|1059|1057.3|1059|1057.3|1059|1057|2
1653040730000|2022-05-20 09:58:50|1059.3|1057.5|1059.5|1057.8|1059.5|1057.8|1059.3|1057.5|1
1653040740000|2022-05-20 09:59:00|||||||||4
1653040750000|2022-05-20 09:59:10||1058||1058||1058||1058|3
1653040760000|2022-05-20 09:59:20||1057.8||1058||1058||1057.8|0
1653040770000|2022-05-20 09:59:30|1059.3|1057.8|1059.3|1057.5|1059.3|1057.8|1059.3|1057.5|1
1653040780000|2022-05-20 09:59:40|1059.5|1057.8|1059.8|1058|1059.8|1058|1059.5|1057.8|1
1653040790000|2022-05-20 09:59:50|1060|1058.3|1059.5|1058|1060|1058.3|1059.5|1058|4
1653040800000|2022-05-20 10:00:00|1060|1058.3|1059.8|1058|1060|1058.3|1059.8|1058|3
1653040810000|2022-05-20 10:00:10|1060|1058.3|1060|1058.3|1060|1058.3|1060|1058.3|0
1653040820000|2022-05-20 10:00:20|1059.8|1058|1059.8|1058|1060|1058.3|1059.8|1058|17
1653040830000|2022-05-20 10:00:30|1060|1058.3|1059.8|1058|1060|1058.3|1059.8|1058|1
1653040840000|2022-05-20 10:00:40|1060|1058.3|1060|1058.3|1060|1058.3|1060|1058.3|0
1653040850000|2022-05-20 10:00:50|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|0
1653040860000|2022-05-20 10:01:00|1060.8|1058.8|1060.8|1059.3|1060.8|1059.3|1060.8|1058.8|12
1653040870000|2022-05-20 10:01:10|1061|1059|1061|1059.3|1061|1059.5|1060.8|1059|0
1653040880000|2022-05-20 10:01:20|1060.8|1059.5|1060.8|1059|1060.8|1059.5|1060.8|1059|2
1653040890000|2022-05-20 10:01:30|1060.5||1060.5||1060.8||1060.5||0
1653040900000|2022-05-20 10:01:40|1060.3|1058.8|1059.8|1058.3|1060.3|1058.8|1059.8|1058.3|4
1653040910000|2022-05-20 10:01:50|1060||1060||1060||1059.8||0
1653040920000|2022-05-20 10:02:00|1059.8||1060||1060||1059.8||0
1653040930000|2022-05-20 10:02:10|1059.8||1059.8||1059.8||1059.8||0
1653040940000|2022-05-20 10:02:20|1059.5|1058|1059.5|1057.8|1059.5|1058|1059.5|1057.8|0
1653040950000|2022-05-20 10:02:30|1062.3|1060|1062.5|1060.8|1062.5|1060.8|1061.8|1060|613
1653040960000|2022-05-20 10:02:40|1062.3|1061|1063|1061.3|1063|1061.3|1062.3|1061|3
1653040970000|2022-05-20 10:02:50|1063.3|1061.5|1063.8|1062|1064|1062|1063.3|1061.5|16
1653040980000|2022-05-20 10:03:00|1064|1062.3|1064|1062.3|1064|1062.5|1063.8|1062|12
1653040990000|2022-05-20 10:03:10|1063.8|1062|1063.8|1062.3|1063.8|1062.5|1063.8|1062|3
1653041000000|2022-05-20 10:03:20|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|31
1653041010000|2022-05-20 10:03:30|1064.8|1063|1064.8|1063|1065|1063.3|1064.8|1063|3
1653041020000|2022-05-20 10:03:40|1065|1063.3|1065.5|1063.8|1065.5|1063.8|1064.8|1063|59
1653041030000|2022-05-20 10:03:50|1065|1063|1064.5|1062.8|1065|1063.3|1064.5|1062.5|2
1653041040000|2022-05-20 10:04:00|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|4
1653041050000|2022-05-20 10:04:10|1064.8|1063|1064.8|1062.8|1064.8|1063|1064.5|1062.8|30
1653041060000|2022-05-20 10:04:20|1064.5|1062.5|1064.5|1062.5|1064.5|1063|1064.5|1062.5|1
1653041070000|2022-05-20 10:04:30|1064.3||1064.3||1064.5||1064.3||0
1653041100000|2022-05-20 10:05:00|1065.5|1062.8|1065.3|1063.5|1065.5|1063.5|1065.3|1062.8|0
1653041120000|2022-05-20 10:05:20|1066|1063.8|1066|1064.3|1066.3|1064.5|1066|1063.8|54
1653041130000|2022-05-20 10:05:30|1065.8|1064|1066.5|1064.8|1066.5|1064.8|1065.8|1064|7
1653041140000|2022-05-20 10:05:40|1066.3|1064.5|1066.5|1064.5|1066.5|1064.8|1066.3|1064.5|0
1653041150000|2022-05-20 10:05:50|1066|1064.8|1066.3|1064.5|1066.3|1064.8|1066|1064.5|1
1653041160000|2022-05-20 10:06:00|1066|1064.8|1065.8|1064.3|1066.5|1064.8|1065.8|1064.3|11
1653041170000|2022-05-20 10:06:10|1065.3|1064|1065.8|1064|1065.8|1064|1065.3|1064|6
1653041180000|2022-05-20 10:06:20|1065.5|1063.8|1065.5|1063.8|1065.8|1063.8|1065.3|1063.5|1
1653041190000|2022-05-20 10:06:30|1065.8|1063.5|1065.8|1063.8|1065.8|1063.8|1065.5|1063.5|0
1653041200000|2022-05-20 10:06:40|1065.5||1065.8||1065.8||1065.5||0
1653041210000|2022-05-20 10:06:50||1064||1064||1064||1064|0
1653041220000|2022-05-20 10:07:00|1066.5|1064.8|1066.8|1065|1067.3|1065.5|1066.5|1064.8|13
1653041230000|2022-05-20 10:07:10|1066.5|1064.8|1066.3|1064.5|1066.5|1064.8|1066.3|1064.5|3
1653041240000|2022-05-20 10:07:20||1064.3||1064.3||1064.3||1064.3|0
1653041250000|2022-05-20 10:07:30|1066|1064|1065.8|1064|1066|1064|1065.8|1064|0
1653041260000|2022-05-20 10:07:40|1065.5|1063.8|1065.8|1064|1066|1064|1065.5|1063.8|0
1653041270000|2022-05-20 10:07:50|1066|1064.3|1065.8|1064|1066|1064.3|1065.8|1064|16
1653041280000|2022-05-20 10:08:00|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|0
1653041290000|2022-05-20 10:08:10|1065.8|1064|1065.8|1064|1065.8|1064|1065.8|1064|2
1653041300000|2022-05-20 10:08:20|1066.3|1064.5|1066|1064.3|1066.3|1064.5|1066|1064|0
1653041310000|2022-05-20 10:08:30|1066.3|1064.5|1067|1065.3|1067|1065.3|1066.3|1064.5|0
1653041320000|2022-05-20 10:08:40|1066.8|1065|1067|1065.3|1067|1065.3|1066.8|1065|0
1653041330000|2022-05-20 10:08:50|1066.8|1065|1067.5|1065.8|1067.5|1066|1066.8|1065|2
1653041340000|2022-05-20 10:09:00|1067.3|1066|1068|1066|1068|1066.3|1067.3|1065.5|9
1653041350000|2022-05-20 10:09:10|1067.8|1066.3|1067.8|1066|1067.8|1066.3|1067.8|1065.8|0
1653041360000|2022-05-20 10:09:20|1068.3|1065.8|1068.3|1066.5|1068.5|1066.8|1068.3|1065.8|1
1653041370000|2022-05-20 10:09:30|1068|1066.8|1068|1066.3|1068|1066.8|1068|1066.3|6
1653041380000|2022-05-20 10:09:40|1067.8|1066|1067.5|1065.8|1068|1066|1067.5|1065.8|0
1653041390000|2022-05-20 10:09:50|1067.8|1066|1067.8|1066|1068.3|1066.5|1067.8|1066|1
1653041400000|2022-05-20 10:10:00|1068|1066.3|1067.5|1065.8|1068|1066.3|1067.5|1065.5|0
1653041410000|2022-05-20 10:10:10|1067.3|1065.5|1067.8|1066|1068|1066|1067.3|1065.5|0
1653041420000|2022-05-20 10:10:20|1067.5|1065.8|1067.5|1065.8|1067.8|1065.8|1067.5|1065.8|0
1653041430000|2022-05-20 10:10:30|1068.3|1066.3|1068|1066.3|1068.3|1066.5|1068|1066.3|5
1653041440000|2022-05-20 10:10:40|1067.8||1067.8||1067.8||1067.8||8
1653041450000|2022-05-20 10:10:50|1068|1065.8|1067.5|1065.8|1068|1065.8|1067.3|1065.5|16
1653041460000|2022-05-20 10:11:00|1067.3|1065.5|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|0
1653041470000|2022-05-20 10:11:10|1067.8|1065.8|1067.8|1066|1067.8|1066|1067.8|1065.8|4
1653041480000|2022-05-20 10:11:20|1068|1066.3|1068|1066.3|1068|1066.3|1068|1066.3|2
1653041490000|2022-05-20 10:11:30|1067.8||1067.8||1068||1067.8||0
1653041500000|2022-05-20 10:11:40|1067.5|1066|1066.8|1065|1067.5|1066|1066.8|1065|6
1653041510000|2022-05-20 10:11:50|1066.5|1064.8|1067|1065.3|1067|1065.3|1066.3|1064.8|13
1653041520000|2022-05-20 10:12:00|1066.8|1065|1066.3|1064.5|1066.8|1065.3|1066|1064.5|1
1653041530000|2022-05-20 10:12:10|1066|1064.3|1066|1064.3|1066.3|1064.5|1066|1064.3|1
1653041540000|2022-05-20 10:12:20|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|0
1653041550000|2022-05-20 10:12:30|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|0
1653041560000|2022-05-20 10:12:40|1066|1064.3|1065.8|1064|1066|1064.3|1065.8|1064|9
1653041570000|2022-05-20 10:12:50|1066|1064.3|1066|1064.3|1066|1064.3|1065.8|1064|1
1653041580000|2022-05-20 10:13:00|1065.8|1064|1065.3|1063.5|1065.8|1064|1065.3|1063.5|0
1653041590000|2022-05-20 10:13:10|1066|1064|1065.5|1063.8|1066|1064|1065.5|1063.8|17
1653041610000|2022-05-20 10:13:30||1064||1063.8||1064||1063.8|0
1653041620000|2022-05-20 10:13:40|1065.3|1063|1065|1063.3|1065.3|1063.3|1064.8|1063|1
1653041630000|2022-05-20 10:13:50|1064.8||1065||1065||1064.8||1
1653041640000|2022-05-20 10:14:00|1065.5|1063.5|1065.3|1063.5|1065.8|1064|1065.3|1063.5|2
1653041650000|2022-05-20 10:14:10|1065.8|1064|1065.5|1063.8|1065.8|1064|1065.3|1063.8|6
1653041660000|2022-05-20 10:14:20|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.5|2
1653041670000|2022-05-20 10:14:30|1064.8|1063|1064.8|1063.3|1065|1063.3|1064.8|1063|3
1653041680000|2022-05-20 10:14:40|1064.5|1063|1064.8|1063|1064.8|1063.3|1064.5|1063|0
1653041690000|2022-05-20 10:14:50|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.3|1062.8|7
1653041700000|2022-05-20 10:15:00|1065|1063|1065|1063.3|1065.3|1063.3|1065|1063|1
1653041710000|2022-05-20 10:15:10|1064.8|1063|1064.8|1063.3|1065|1063.3|1064.8|1063|0
1653041720000|2022-05-20 10:15:20|1064.5|1063|1064.5|1063|1064.8|1063.3|1064.5|1062.8|15
1653041730000|2022-05-20 10:15:30|1064.8|1062.8|1064|1062.3|1064.8|1063|1063.8|1062.3|5
1653041740000|2022-05-20 10:15:40|1064.3|1062.5|1063.8|1062.3|1064.3|1062.5|1063.8|1062.3|6
1653041750000|2022-05-20 10:15:50|1064|1062.5|1064|1062.3|1064|1062.5|1064|1062.3|0
1653041760000|2022-05-20 10:16:00|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|3
1653041780000|2022-05-20 10:16:20||1062.8||1062.8||1062.8||1062.8|0
1653041790000|2022-05-20 10:16:30|1064.5||1064.5||1064.5||1064.3||1
1653041800000|2022-05-20 10:16:40|1064.8|1063|1064|1062.5|1064.8|1063|1064|1062.5|4
1653041820000|2022-05-20 10:17:00|1064.3|1062.8|1064|1062.5|1064.3|1062.8|1064|1062.5|1
1653041830000|2022-05-20 10:17:10|||||||||5
1653041840000|2022-05-20 10:17:20|1063.8|1062.3|1064|1062.3|1064|1062.3|1063.8|1062.3|1
1653041850000|2022-05-20 10:17:30|1063.8|1062.5|1064|1062.3|1064|1062.5|1063.8|1062.3|1
1653041860000|2022-05-20 10:17:40|1063.8|1062.5|1063.8|1062|1064|1062.5|1063.8|1062|5
1653041870000|2022-05-20 10:17:50|1063.5|1061.5|1063|1061.3|1063.5|1061.5|1063|1061.3|25
1653041880000|2022-05-20 10:18:00|1062.8|1061.5|1063|1061.3|1063|1061.5|1062.8|1061|2
1653041890000|2022-05-20 10:18:10|1063.8|1061.5|1063.3|1061.8|1063.8|1062|1063.3|1061.3|2
1653041900000|2022-05-20 10:18:20|1063|1061.5|1063|1061.3|1063.3|1061.5|1063|1061.3|16
1653041910000|2022-05-20 10:18:30|1063.3|1061.5|1063.3|1061.8|1063.3|1061.8|1063.3|1061.5|1
1653041920000|2022-05-20 10:18:40|1063|1061.5|1062.8|1061|1063.3|1061.5|1062.8|1061|4
1653041930000|2022-05-20 10:18:50|1062.5|1061.3|1062.8|1061|1062.8|1061.3|1062.5|1061|3
1653041940000|2022-05-20 10:19:00|1062.5|1061.3|1062.8|1061|1062.8|1061.3|1062.5|1061|1
1653041950000|2022-05-20 10:19:10|1063|1061.3|1062.8|1061.3|1063|1061.3|1062.8|1061.3|2
1653041960000|2022-05-20 10:19:20|1063|1061.5|1063.3|1061.8|1063.3|1061.8|1063|1061.5|0
1653041970000|2022-05-20 10:19:30|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1653041980000|2022-05-20 10:19:40|1063.3|1061.3|1063.3|1061.5|1063.3|1061.5|1063.3|1061.3|0
1653041990000|2022-05-20 10:19:50||1061.8||1061.8||1061.8||1061.8|0
1653042000000|2022-05-20 10:20:00||1061.5||1061.8||1061.8||1061.5|1
1653042010000|2022-05-20 10:20:10|1063.8|1062|1063.8|1062|1063.8|1062|1063.5|1062|2
1653042020000|2022-05-20 10:20:20|1063.5|1061.8|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|0
1653042030000|2022-05-20 10:20:30|1063||1063.3||1063.3||1063||0
1653042050000|2022-05-20 10:20:50|1063|1061.3|1063|1061.3|1063.3|1061.3|1063|1061.3|1
1653042060000|2022-05-20 10:21:00|1062.8|1061.8|1063.3|1061.8|1063.5|1062|1062.8|1061.5|25
1653042070000|2022-05-20 10:21:10||1061.5||1061.5||1061.5||1061.5|4
1653042080000|2022-05-20 10:21:20|1063||1063||1063.3||1063||0
1653042090000|2022-05-20 10:21:30||1061.3||1061.3||1061.3||1061.3|0
1653042100000|2022-05-20 10:21:40|1062.8|1061.5|1063|1061.5|1063|1061.5|1062.8|1061.5|0
1653042110000|2022-05-20 10:21:50|1063.3||1063||1063.3||1063||0
1653042120000|2022-05-20 10:22:00||1061.3||1061.3||1061.5||1061.3|2
1653042140000|2022-05-20 10:22:20||1061.5||1061.3||1061.5||1061.3|0
1653042150000|2022-05-20 10:22:30|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|2
1653042170000|2022-05-20 10:22:50|1063.5|1062|1064.3|1062.8|1064.3|1062.8|1063.5|1062|15
1653042180000|2022-05-20 10:23:00|1064|1062.5|1063.5|1061.8|1064|1062.5|1063.5|1061.8|6
1653042190000|2022-05-20 10:23:10|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063|1061.5|0
1653042220000|2022-05-20 10:23:40|1063||1063.3||1063.3||1063||0
1653042240000|2022-05-20 10:24:00|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|2
1653042270000|2022-05-20 10:24:30|1063.3|1061.5|1063.3|1061.5|1063.8|1062|1063.3|1061.5|1
1653042280000|2022-05-20 10:24:40||1061.3||1061.3||1061.3||1061.3|0
1653042290000|2022-05-20 10:24:50||1061.5||1061.5||1061.5||1061.5|0
1653042310000|2022-05-20 10:25:10|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1653042320000|2022-05-20 10:25:20|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|0
1653042340000|2022-05-20 10:25:40|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|2
1653042350000|2022-05-20 10:25:50|1062.5||1062.8||1062.8||1062.5||4
1653042360000|2022-05-20 10:26:00|1063||1063||1063||1063||0
1653042370000|2022-05-20 10:26:10|1063.3|1061.5|1062.8|1061.3|1063.5|1061.8|1062.8|1061.3|2
1653042380000|2022-05-20 10:26:20|||||||||1
1653042400000|2022-05-20 10:26:40|1063|1061.5|1063.3|1061.8|1063.3|1061.8|1063|1061.5|2
1653042410000|2022-05-20 10:26:50|1063||1063.3||1063.3||1063||0
1653042420000|2022-05-20 10:27:00|1063|1061.3|1063|1061.3|1063|1061.3|1062.8|1061.3|2
1653042430000|2022-05-20 10:27:10|1062.8|1061.8|1063|1061.3|1063.5|1061.8|1062.8|1061.3|5
1653042440000|2022-05-20 10:27:20|1063.3|1061.5|1063|1061.5|1063.3|1061.5|1063|1061.5|0
1653042450000|2022-05-20 10:27:30|1063.3|1061.8|1063.8|1062|1063.8|1062|1063.3|1061.8|32
1653042470000|2022-05-20 10:27:50|1063.5|1062.8|1064.5|1063|1064.8|1063|1063.5|1062.8|3
1653042480000|2022-05-20 10:28:00|1064.8|1062.8|1064.5|1062.8|1064.8|1062.8|1064.5|1062.8|3
1653042490000|2022-05-20 10:28:10||1063||1063||1063||1063|0
1653042500000|2022-05-20 10:28:20|1064.8|1064|1065.8|1064|1066|1064.3|1064.8|1063.8|3
1653042510000|2022-05-20 10:28:30|1065.5|1063.8|1065.5|1063.8|1065.5|1064|1065.5|1063.8|2
1653042520000|2022-05-20 10:28:40|||||||||1
1653042530000|2022-05-20 10:28:50|1065.3|1063.5|1065.3|1063.5|1065.5|1063.8|1065.3|1063.5|2
1653042540000|2022-05-20 10:29:00|1065|1063.3|1065.8|1064|1065.8|1064|1065|1063.3|1
1653042560000|2022-05-20 10:29:20|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|0
1653042570000|2022-05-20 10:29:30|1065.8|1064|1065.5|1064|1065.8|1064|1065.5|1063.8|0
1653042580000|2022-05-20 10:29:40|1065.8|1063.8|1066|1064.5|1066|1064.5|1065.8|1063.8|0
1653042590000|2022-05-20 10:29:50|1066.5|1064.8|1066.5|1064.5|1066.5|1065|1066|1064.3|5
1653042600000|2022-05-20 10:30:00||1064.8||1064.5||1065||1064.5|0
1653042610000|2022-05-20 10:30:10||1064.8||1064.8||1064.8||1064.8|0
1653042620000|2022-05-20 10:30:20|1066.3|1064.5|1065.5|1063.8|1066.3|1064.5|1065.5|1063.8|48
1653042630000|2022-05-20 10:30:30|1065.8|1064|1066|1064.3|1066|1064.3|1065.8|1063.8|0
1653042640000|2022-05-20 10:30:40|1065.8||1066||1066||1065.8||0
1653042650000|2022-05-20 10:30:50|1066.3|1064.5|1066.3|1064.8|1066.3|1064.8|1066.3|1064.5|0
1653042660000|2022-05-20 10:31:00|1066|1064.3|1066|1064.5|1066.3|1064.5|1066|1064.3|2
1653042670000|2022-05-20 10:31:10||1064.3||1064.3||1064.3||1064.3|1
1653042680000|2022-05-20 10:31:20|1065.8|1063.5|1065.3|1063.5|1065.8|1063.5|1065.3|1063.5|1
1653042690000|2022-05-20 10:31:30|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|51
1653042700000|2022-05-20 10:31:40|||||||||45
1653042710000|2022-05-20 10:31:50|1065|1063|1065|1063.3|1065|1063.3|1065|1063|27
1653042720000|2022-05-20 10:32:00|1064.8|1063|1065|1063.5|1065.5|1064|1064.8|1063|13
1653042730000|2022-05-20 10:32:10|1065.3|1063.3|1065|1063.3|1065.3|1063.3|1065|1063.3|0
1653042740000|2022-05-20 10:32:20|1064.8|1063|1064.3|1062.8|1064.8|1063|1064.3|1062.8|0
1653042750000|2022-05-20 10:32:30|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|6
1653042770000|2022-05-20 10:32:50|1063.8|1062.3|1063.8|1062.3|1064|1062.3|1063.8|1062.3|1
1653042780000|2022-05-20 10:33:00|1064|1062.5|1064|1062.3|1064|1062.5|1063.8|1062.3|0
1653042820000|2022-05-20 10:33:40||1062.5||1062.5||1062.5||1062.5|0
1653042830000|2022-05-20 10:33:50|1065|1062.3|1064.8|1063|1065|1063|1064.8|1062.3|1
1653042840000|2022-05-20 10:34:00|1064.5|1062.8|1064.8|1063|1064.8|1063|1064.5|1062.8|0
1653042850000|2022-05-20 10:34:10|1065.3|1063.5|1065.3|1063.5|1065.5|1063.5|1065.3|1063.5|0
1653042860000|2022-05-20 10:34:20|1065||1065||1065.3||1065||0
1653042870000|2022-05-20 10:34:30|1065.3|1063.3|1065|1063.3|1065.3|1063.3|1065|1063.3|34
1653042880000|2022-05-20 10:34:40|1064.8|1063|1064.8|1063|1064.8|1063|1064.8|1063|0
1653042900000|2022-05-20 10:35:00|1065|1063.3|1065.3|1063.5|1065.5|1063.8|1065|1063.3|5
1653042910000|2022-05-20 10:35:10|1065.5||1065.5||1065.5||1065.3||0
1653042920000|2022-05-20 10:35:20|1065.3||1065.3||1065.5||1065.3||0
1653042930000|2022-05-20 10:35:30|1065|1063.3|1064.8|1063|1065.3|1063.3|1064.5|1063|0
1653042940000|2022-05-20 10:35:40|1065|1063.3|1064.8|1063.3|1065|1063.3|1064.8|1063.3|0
1653042950000|2022-05-20 10:35:50|1064.5|1062.8|1064.5|1063|1064.5|1063|1064.5|1062.8|8
1653042960000|2022-05-20 10:36:00|1065|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.3|0
1653042970000|2022-05-20 10:36:10|1065.3||1065.3||1065.5||1065.3||1
1653042980000|2022-05-20 10:36:20|1065||1065||1065.3||1065||1
1653042990000|2022-05-20 10:36:30|1065.3||1065.3||1065.3||1065||0
1653043000000|2022-05-20 10:36:40|1065||1065.3||1065.3||1065||0
1653043010000|2022-05-20 10:36:50|1065||1065||1065||1065||0
1653043020000|2022-05-20 10:37:00|1065.3|1063.8|1065.3|1063.8|1065.5|1063.8|1065|1063.8|1
1653043030000|2022-05-20 10:37:10|1065.5|1064.3|1066.8|1064.8|1066.8|1064.8|1065.3|1064.3|2
1653043040000|2022-05-20 10:37:20|1066.5|1064.5|1065.8|1064|1066.5|1064.5|1065.8|1064|1
1653043050000|2022-05-20 10:37:30|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|0
1653043060000|2022-05-20 10:37:40|1065.8|1064|1066|1064.3|1066|1064.3|1065.8|1064|0
1653043070000|2022-05-20 10:37:50|1065.8|1064|1065.8|1064|1065.8|1064|1065.8|1064|0
1653043090000|2022-05-20 10:38:10|1065.5|1063.8|1065.8|1064|1066|1064.3|1065.5|1063.8|0
1653043100000|2022-05-20 10:38:20|1065.5|1063.8|1065.3|1063.5|1065.5|1063.8|1065|1063.5|1
1653043120000|2022-05-20 10:38:40|1065.8|1063.8|1065.5|1063.8|1065.8|1063.8|1065.5|1063.8|0
1653043130000|2022-05-20 10:38:50|1065.3|1063.5|1065.3|1063.5|1065.5|1063.8|1065.3|1063.5|0
1653043140000|2022-05-20 10:39:00|1065||1065||1065.3||1064.8||0
1653043150000|2022-05-20 10:39:10|1065.3||1065.3||1065.3||1065||0
1653043160000|2022-05-20 10:39:20|1065|1063|1064.8|1063|1065|1063.3|1064.8|1063|1
1653043190000|2022-05-20 10:39:50|1065|1063.3|1065|1063.3|1065|1063.3|1065|1063.3|2
1653043200000|2022-05-20 10:40:00|1065.3|1063.5|1065.3|1063.5|1065.3|1063.8|1065|1063.5|0
1653043210000|2022-05-20 10:40:10|1065.8|1063.8|1065.8|1063.8|1065.8|1064|1065.5|1063.8|1
1653043220000|2022-05-20 10:40:20|1065.5|1064|1065.5|1063.8|1065.5|1064|1065.5|1063.8|0
1653043230000|2022-05-20 10:40:30||1064||1063.5||1064||1063.5|1
1653043240000|2022-05-20 10:40:40|1066.3|1064|1066.3|1064.3|1066.3|1064.3|1066|1064|15
1653043250000|2022-05-20 10:40:50|1066|1064|1065.5|1063.5|1066|1064.3|1065.5|1063.5|0
1653043260000|2022-05-20 10:41:00|1066|1063.8|1065.8|1064|1066|1064.5|1065.8|1063.5|1
1653043270000|2022-05-20 10:41:10|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.3|1063.8|2
1653043280000|2022-05-20 10:41:20|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065|1063.5|10
1653043290000|2022-05-20 10:41:30|1065|1063.8|1065|1063.3|1065.3|1063.8|1065|1063.3|0
1653043300000|2022-05-20 10:41:40|1065.3|1063.5|1065.3|1063.5|1065.3|1063.8|1065.3|1063.3|1
1653043310000|2022-05-20 10:41:50|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|2
1653043320000|2022-05-20 10:42:00|1065.3|1063.3|1064.8|1063|1065.5|1063.3|1064.8|1063|2
1653043330000|2022-05-20 10:42:10||1063.3||1063||1063.3||1063|2
1653043350000|2022-05-20 10:42:30|1064.3|1062.8|1064.3|1062.5|1064.3|1062.8|1063.8|1062|2
1653043360000|2022-05-20 10:42:40|1064|1062.3|1064.3|1062.5|1064.3|1062.8|1064|1062.3|1
1653043370000|2022-05-20 10:42:50|1064.8|1062.3|1064.8|1063|1064.8|1063|1064.8|1062.3|1
1653043380000|2022-05-20 10:43:00|1064.5|1062.8|1064.5|1062.8|1064.8|1062.8|1064.5|1062.8|0
1653043390000|2022-05-20 10:43:10|1064.8|1062.5|1064.3|1062.5|1064.8|1062.8|1064.3|1062.5|0
1653043400000|2022-05-20 10:43:20|1064|1062.3|1064.8|1062.8|1064.8|1062.8|1064|1062.3|0
1653043410000|2022-05-20 10:43:30|1064.5||1064.5||1064.8||1064.5||0
1653043430000|2022-05-20 10:43:50|1064.3|1062.5|1064.3|1062.5|1064.5|1062.8|1064|1062.5|0
1653043440000|2022-05-20 10:44:00|1064|1062.3|1063.8|1062|1064|1062.3|1063.8|1062|0
1653043450000|2022-05-20 10:44:10|1063.5|1062.3|1063.3|1061.8|1064|1062.3|1063.3|1061.8|1
1653043470000|2022-05-20 10:44:30|1063|1061.5|1063.8|1062|1063.8|1062.3|1063|1061.5|2
1653043480000|2022-05-20 10:44:40|1064|1062.3|1064.3|1062.5|1064.3|1062.5|1064|1062.3|3
1653043490000|2022-05-20 10:44:50|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1
1653043500000|2022-05-20 10:45:00|1064.8|1063|1064|1062.3|1064.8|1063|1064|1062.3|0
1653043510000|2022-05-20 10:45:10|1063.8|1062|1063.5|1061.8|1063.8|1062|1063.3|1061.8|0
1653043520000|2022-05-20 10:45:20||1062||1062||1062||1062|0
1653043530000|2022-05-20 10:45:30||1061.8||1061.8||1061.8||1061.5|0
1653043540000|2022-05-20 10:45:40|1063.8|1062|1064|1062|1064|1062.3|1063.8|1061.8|0
1653043550000|2022-05-20 10:45:50|1063.8|1061.8|1063.8|1062|1064|1062|1063.8|1061.8|1
1653043560000|2022-05-20 10:46:00|1064|1061.8|1063.5|1061.8|1064|1062|1063.5|1061.8|0
1653043570000|2022-05-20 10:46:10|1064|1062|1064|1062|1064|1062.3|1063.8|1061.8|1
1653043580000|2022-05-20 10:46:20|1063.8|1062.3|1063.8|1061.8|1063.8|1062.3|1063.8|1061.8|0
1653043590000|2022-05-20 10:46:30|1063.5||1063.5||1063.5||1063.5||0
1653043600000|2022-05-20 10:46:40|1063.3|1061.5|1063|1061.5|1063.3|1061.5|1063|1061.5|21
1653043610000|2022-05-20 10:46:50|1063.3|1061.8|1063.5|1061.8|1063.8|1061.8|1063.3|1061.5|0
1653043620000|2022-05-20 10:47:00|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|0
1653043660000|2022-05-20 10:47:40|1064|1062.5|1064|1062.3|1064.5|1062.8|1063.8|1062|4
1653043670000|2022-05-20 10:47:50|1063.8|1062|1063.5|1061.8|1063.8|1062|1063.3|1061.5|4
1653043680000|2022-05-20 10:48:00|1063|1061.5|1063.5|1061.8|1063.5|1061.8|1063|1061.5|2
1653043710000|2022-05-20 10:48:30|1063.8|1062|1063.5|1061.8|1063.8|1062|1063.5|1061.8|0
1653043720000|2022-05-20 10:48:40|1063.8|1062|1063.5|1061.8|1063.8|1062|1063.5|1061.8|0
1653043730000|2022-05-20 10:48:50|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|0
1653043740000|2022-05-20 10:49:00|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062.3|0
1653043770000|2022-05-20 10:49:30|1063.8|1062|1064|1062.3|1064|1062.3|1063.8|1062|0
1653043800000|2022-05-20 10:50:00|1063.8|1062|1064|1062|1064|1062|1063.8|1062|0
1653043810000|2022-05-20 10:50:10||1062.3||1062.3||1062.3||1062.3|0
1653043820000|2022-05-20 10:50:20|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|17
1653043830000|2022-05-20 10:50:30|1065|1062.8|1064.8|1063|1065|1063|1064.8|1062.8|0
1653043840000|2022-05-20 10:50:40|1065|1062.8|1064.5|1062.5|1065|1063|1064.3|1062.5|0
1653043850000|2022-05-20 10:50:50||1062.8||1062.8||1062.8||1062.8|0
1653043860000|2022-05-20 10:51:00||1062.5||1062.8||1062.8||1062.5|0
1653043870000|2022-05-20 10:51:10|1064.3|1062.5|1064.3|1062.8|1064.3|1062.8|1064.3|1062.5|0
1653043880000|2022-05-20 10:51:20||1062.5||1062.5||1062.5||1062.5|0
1653043900000|2022-05-20 10:51:40||1062.8||1062.8||1062.8||1062.8|0
1653043940000|2022-05-20 10:52:20|1064.5||1064.5||1064.5||1064.5||2
1653043950000|2022-05-20 10:52:30|1065|1063|1064.8|1063|1065|1063|1064.8|1063|1
1653043960000|2022-05-20 10:52:40|1065|1063.3|1064.5|1062.8|1065|1063.3|1064.5|1062.8|0
1653043970000|2022-05-20 10:52:50|1065|1063|1065|1063.3|1065|1063.3|1065|1063|3
1653043980000|2022-05-20 10:53:00|1064.8|1063.5|1064.8|1063.3|1064.8|1063.5|1064.8|1063.3|0
1653043990000|2022-05-20 10:53:10||1063||1063||1063||1063|0
1653044000000|2022-05-20 10:53:20||1063.3||1063||1063.3||1063|0
1653044010000|2022-05-20 10:53:30|1065|1063.3|1064.8|1063.3|1065|1063.3|1064.8|1063|0
1653044020000|2022-05-20 10:53:40||1063||1063||1063||1063|1
1653044040000|2022-05-20 10:54:00||1063.3||1063.3||1063.3||1063.3|0
1653044050000|2022-05-20 10:54:10|1065.5|1063.8|1065|1063.3|1065.5|1063.8|1065|1063.3|0
1653044060000|2022-05-20 10:54:20||1063.5||1063.5||1063.5||1063.5|0
1653044080000|2022-05-20 10:54:40|1065.3||1065.3||1065.3||1065.3||0
1653044090000|2022-05-20 10:54:50|1065|1063.3|1065|1063.3|1065|1063.8|1065|1063.3|1
1653044110000|2022-05-20 10:55:10|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065.3|1063.3|0
1653044120000|2022-05-20 10:55:20|1065|1063.3|1065|1063.3|1065|1063.3|1065|1063.3|21
1653044130000|2022-05-20 10:55:30|1065.8|1063.5|1065.8|1064|1065.8|1064|1065.8|1063.5|0
1653044140000|2022-05-20 10:55:40|1065.5||1065.8||1065.8||1065.5||0
1653044150000|2022-05-20 10:55:50|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|0
1653044160000|2022-05-20 10:56:00|||||||||5
1653044200000|2022-05-20 10:56:40|1065.8|1064|1065.8|1064|1065.8|1064|1065.5|1064|1
1653044210000|2022-05-20 10:56:50|||||||||1
1653044220000|2022-05-20 10:57:00||1064.3||1064||1064.3||1064|0
1653044230000|2022-05-20 10:57:10|1066|1064.3|1066.5|1065|1066.5|1065|1066|1064.3|13
1653044240000|2022-05-20 10:57:20|1066.3||1066.5||1066.5||1066.3||2
1653044250000|2022-05-20 10:57:30|||||||||10
1653044260000|2022-05-20 10:57:40|1066.3|1064.8|1066.5|1065|1066.5|1065|1066.3|1064.5|13
1653044270000|2022-05-20 10:57:50|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.5|1065|5
1653044280000|2022-05-20 10:58:00||1065||1065.3||1065.3||1065|17
1653044290000|2022-05-20 10:58:10|1067|1065.5|1067|1065.3|1067|1065.5|1067|1065.3|40
1653044300000|2022-05-20 10:58:20|1066.8|1065.5|1067|1065.3|1067|1065.5|1066.8|1065.3|0
1653044310000|2022-05-20 10:58:30|1067.3|1065.5|1067.3|1065.5|1067.3|1065.8|1067.3|1065.5|70
1653044330000|2022-05-20 10:58:50|1067.5|1065.8|1067.3|1065.8|1067.5|1065.8|1067.3|1065.8|0
1653044340000|2022-05-20 10:59:00||1065.5||1065.5||1065.5||1065.5|0
1653044350000|2022-05-20 10:59:10||1065.8||1065.8||1065.8||1065.8|0
1653044380000|2022-05-20 10:59:40|||||||||1
1653044390000|2022-05-20 10:59:50||1065.5||1065.5||1065.5||1065.5|0
1653044400000|2022-05-20 11:00:00|1067||1067.3||1067.3||1067||0
1653044420000|2022-05-20 11:00:20|1067||1067||1067||1067||0
1653044430000|2022-05-20 11:00:30|||||||||1
1653044460000|2022-05-20 11:01:00|1066.5|1064.8|1066.5|1065|1066.5|1065|1066.5|1064.8|1
1653044470000|2022-05-20 11:01:10|1066.3|1064.8|1065.8|1064|1066.3|1064.8|1065.8|1064|0
1653044480000|2022-05-20 11:01:20|1066|1064.3|1066|1064.3|1066|1064.3|1065.8|1064.3|5
1653044510000|2022-05-20 11:01:50|1065.8||1065.8||1065.8||1065.8||1
1653044520000|2022-05-20 11:02:00||1064||1064||1064||1064|3
1653044530000|2022-05-20 11:02:10|1066|1064.5|1066|1064.3|1066|1064.5|1066|1064.3|31
1653044540000|2022-05-20 11:02:20||1064.5||1064.5||1064.5||1064.3|0
1653044550000|2022-05-20 11:02:30|1065.8|1064.3|1066|1064.3|1066.3|1064.5|1065.5|1064|2
1653044560000|2022-05-20 11:02:40|1065.8|1064.5|1065.8|1064.3|1066.3|1064.5|1065.8|1064.3|1
1653044570000|2022-05-20 11:02:50|1066||1066||1066||1065.8||0
1653044580000|2022-05-20 11:03:00|1065.8|1064|1065.8|1064|1066|1064|1065.8|1064|0
1653044600000|2022-05-20 11:03:20|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1
1653044630000|2022-05-20 11:03:50|1066.5|1064.8|1066.3|1064.5|1066.5|1064.8|1066.3|1064.5|6
1653044640000|2022-05-20 11:04:00|1066.5|1064.8|1066.3|1064.5|1066.5|1064.8|1066|1064.5|0
1653044650000|2022-05-20 11:04:10|1066|1064.3|1066|1064.3|1066.3|1064.3|1066|1064.3|0
1653044670000|2022-05-20 11:04:30|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.5|5
1653044680000|2022-05-20 11:04:40|1066|1064.3|1065.8|1064|1066|1064.3|1065.8|1064|0
1653044700000|2022-05-20 11:05:00|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|0
1653044710000|2022-05-20 11:05:10|1065|1063.5|1064.5|1063|1065|1063.5|1064.5|1063|9
1653044720000|2022-05-20 11:05:20||1062.8||1062.8||1062.8||1062.8|0
1653044730000|2022-05-20 11:05:30||1063||1063||1063||1063|0
1653044750000|2022-05-20 11:05:50|1064.3|1062.8|1064.5|1062.8|1064.5|1062.8|1064.3|1062.8|0
1653044760000|2022-05-20 11:06:00|1064.8|1063|1064.8|1063|1064.8|1063.3|1064.5|1063|0
1653044770000|2022-05-20 11:06:10|1064.5||1064.8||1064.8||1064.5||0
1653044780000|2022-05-20 11:06:20|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|7
1653044790000|2022-05-20 11:06:30|1065|1063.3|1065|1063.3|1065|1063.3|1065|1063.3|0
1653044800000|2022-05-20 11:06:40|1065.5|1063.8|1065.5|1063.5|1065.5|1063.8|1065.3|1063.5|0
1653044810000|2022-05-20 11:06:50|1065.3|1063.3|1065.3|1063.5|1065.3|1063.5|1065|1063.3|0
1653044820000|2022-05-20 11:07:00||1063.3||1063.5||1063.5||1063.3|0
1653044840000|2022-05-20 11:07:20||1063.8||1063.5||1063.8||1063.5|0
1653044850000|2022-05-20 11:07:30||1063.8||1063.8||1063.8||1063.8|0
1653044860000|2022-05-20 11:07:40|||||||||1
1653044870000|2022-05-20 11:07:50|||||||||15
1653044890000|2022-05-20 11:08:10|1064.8|1063.3|1065|1063.3|1065|1063.3|1064.8|1063.3|29
1653044900000|2022-05-20 11:08:20|1064.8||1064.8||1064.8||1064.8||0
1653044920000|2022-05-20 11:08:40|1064.5|1062.8|1064.8|1063|1064.8|1063|1064.5|1062.8|2
1653044970000|2022-05-20 11:09:30||1063.3||1063||1063.3||1063|0
1653044980000|2022-05-20 11:09:40|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|0
1653044990000|2022-05-20 11:09:50|1064.8|1063|1064.5|1063|1064.8|1063|1064.5|1063|20
1653045000000|2022-05-20 11:10:00|1064.3|1062.8|1064.5|1062.8|1064.5|1062.8|1064.3|1062.8|1
1653045020000|2022-05-20 11:10:20||1063||1062.8||1063||1062.8|9
1653045030000|2022-05-20 11:10:30|1064.8|1063|1064.8|1063|1065|1063.3|1064.8|1063|0
1653045050000|2022-05-20 11:10:50|1064.5|1062.8|1064.3|1062.5|1064.5|1062.8|1064|1062.5|3
1653045060000|2022-05-20 11:11:00|1064|1062.3|1064.3|1062.8|1064.5|1062.8|1064|1062.3|4
1653045070000|2022-05-20 11:11:10|1063.8|1062.3|1063.8|1062|1063.8|1062.3|1063.8|1062|11
1653045080000|2022-05-20 11:11:20|1063.5||1063.5||1063.5||1063.5||0
1653045090000|2022-05-20 11:11:30|1063.8|1062.3|1064|1062.3|1064|1062.3|1063.8|1062.3|5
1653045100000|2022-05-20 11:11:40|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|0
1653045110000|2022-05-20 11:11:50|1063.5|1062|1063.8|1062|1063.8|1062|1063.5|1062|18
1653045120000|2022-05-20 11:12:00|1064|1062.3|1063.8|1062.3|1064|1062.3|1063.8|1062.3|0
1653045130000|2022-05-20 11:12:10|1064|1062|1063.8|1062|1064|1062|1063.8|1062|0
1653045150000|2022-05-20 11:12:30|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1653045160000|2022-05-20 11:12:40|||||||||1
1653045180000|2022-05-20 11:13:00|1063.8|1062.3|1064.3|1062.5|1064.5|1062.8|1063.8|1062.3|2
1653045190000|2022-05-20 11:13:10|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062.3|0
1653045200000|2022-05-20 11:13:20||1062.5||1062.5||1062.5||1062.5|0
1653045210000|2022-05-20 11:13:30||1062.3||1062.3||1062.3||1062.3|4
1653045220000|2022-05-20 11:13:40|1064.5|1062.8|1064.3|1062.5|1064.5|1062.8|1064|1062.5|0
1653045230000|2022-05-20 11:13:50||1062.8||1062.8||1062.8||1062.5|0
1653045240000|2022-05-20 11:14:00|1064|1062.5|1064.3|1063|1064.3|1063|1064|1062.5|1
1653045250000|2022-05-20 11:14:10|1065|1062.8|1064.8|1063.3|1065|1063.5|1064.8|1062.8|17
1653045260000|2022-05-20 11:14:20|1065|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.3|1
1653045270000|2022-05-20 11:14:30|1064.8|1063|1064.8|1063.3|1064.8|1063.3|1064.8|1063|2
1653045280000|2022-05-20 11:14:40|1065|1063|1064.8|1063|1065|1063|1064.5|1062.8|6
1653045290000|2022-05-20 11:14:50|1064.5|1062.8|1064.8|1063|1064.8|1063.3|1064.5|1062.8|5
1653045300000|2022-05-20 11:15:00|1065.3|1063.3|1065|1063.3|1065.3|1063.8|1065|1063|18
1653045310000|2022-05-20 11:15:10|1064.5|1063.5|1064.8|1063|1064.8|1063.5|1064.3|1062.8|12
1653045320000|2022-05-20 11:15:20|1065.3|1063.3|1065.3|1063.5|1065.3|1063.8|1065|1063|5
1653045330000|2022-05-20 11:15:30|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1063.8|5
1653045340000|2022-05-20 11:15:40||1063.8||1064||1064||1063.8|5
1653045350000|2022-05-20 11:15:50|1065.8|1063.8|1065.8|1064|1065.8|1064.3|1065.5|1063.8|18
1653045360000|2022-05-20 11:16:00|1065.5|1063.8|1065.8|1064|1065.8|1064|1065.5|1063.8|3
1653045370000|2022-05-20 11:16:10|1065.5|1063.8|1065.8|1064|1065.8|1064|1065.5|1063.8|7
1653045380000|2022-05-20 11:16:20|1065.5|1063.8|1066|1064.3|1066|1064.3|1065.5|1063.8|7
1653045390000|2022-05-20 11:16:30|1065.8|1064.5|1066.3|1064.5|1066.3|1064.5|1065.8|1064.5|5
1653045400000|2022-05-20 11:16:40|1066.5|1064.8|1066.8|1065|1066.8|1065|1066.5|1064.8|6
1653045410000|2022-05-20 11:16:50|1066.5|1064.8|1066.3|1064.5|1066.5|1064.8|1066.3|1064.5|6
1653045420000|2022-05-20 11:17:00|1066.5|1064.8|1066.8|1065|1066.8|1065|1066.3|1064.8|5
1653045430000|2022-05-20 11:17:10|1066.5|1064.8|1066.5|1065|1066.8|1065|1066.5|1064.8|3
1653045440000|2022-05-20 11:17:20|1066.8|1064.8|1066.5|1064.8|1066.8|1064.8|1066.5|1064.8|0
1653045450000|2022-05-20 11:17:30|1066.3|1065|1066.5|1064.8|1066.8|1065|1066.3|1064.8|0
1653045460000|2022-05-20 11:17:40|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.3|0
1653045470000|2022-05-20 11:17:50|1066|1064.3|1066.3|1064.5|1066.5|1064.8|1066|1064.3|3
1653045490000|2022-05-20 11:18:10||1064.8||1064.8||1064.8||1064.8|0
1653045510000|2022-05-20 11:18:30||1064.5||1064.5||1064.5||1064.5|0
1653045520000|2022-05-20 11:18:40|1066.5|1065|1066.3|1064.5|1066.5|1065|1066.3|1064.5|0
1653045530000|2022-05-20 11:18:50||1064.8||1064.8||1064.8||1064.8|0
1653045540000|2022-05-20 11:19:00||1064.5||1064.5||1064.5||1064.5|0
1653045550000|2022-05-20 11:19:10|1066|1064.3|1066|1064.5|1066.3|1064.5|1066|1064.3|0
1653045560000|2022-05-20 11:19:20|1066.3||1066.3||1066.3||1066.3||0
1653045570000|2022-05-20 11:19:30|1066|1064.3|1066.3|1064.5|1066.3|1064.8|1066|1064.3|0
1653045590000|2022-05-20 11:19:50|1066|1064.8|1066.3|1064.8|1066.3|1064.8|1066|1064.8|0
1653045600000|2022-05-20 11:20:00|1066.5|1065|1066.5|1064.8|1066.8|1065|1066.3|1064.8|0
1653045610000|2022-05-20 11:20:10|1067|1065.5|1066.8|1065|1067.3|1065.5|1066.8|1065|0
1653045620000|2022-05-20 11:20:20||1065.3||1065||1065.3||1065|0
1653045630000|2022-05-20 11:20:30|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|11
1653045650000|2022-05-20 11:20:50|1066.3|1064.5|1066|1064.3|1066.3|1064.5|1066|1064.3|0
1653045660000|2022-05-20 11:21:00|1066.3|1064.5|1066|1064.3|1066.3|1064.5|1066|1064.3|0
1653045690000|2022-05-20 11:21:30||1064.5||1064.3||1064.5||1064.3|0
1653045700000|2022-05-20 11:21:40|1065.8||1066||1066||1065.8||0
1653045710000|2022-05-20 11:21:50|1065.8|1064|1064.3|1062.5|1065.8|1064|1064|1062.5|3
1653045720000|2022-05-20 11:22:00|1064||1064||1064.3||1064||0
1653045730000|2022-05-20 11:22:10|1064.3|1062|1064|1062.5|1064.3|1062.5|1063.8|1062|2
1653045740000|2022-05-20 11:22:20|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1
1653045750000|2022-05-20 11:22:30|1063.5|1062|1063.5|1062|1063.8|1062|1063.5|1062|2
1653045760000|2022-05-20 11:22:40|1063.8|1061.8|1064.3|1062.5|1064.3|1062.5|1063.8|1061.8|0
1653045770000|2022-05-20 11:22:50|1064.5|1062.8|1064|1062.3|1064.5|1062.8|1064|1062.3|0
1653045780000|2022-05-20 11:23:00|1063.8|1062|1063.8|1062|1063.8|1062|1063.5|1062|0
1653045790000|2022-05-20 11:23:10|1063.5|1061.8|1062.8|1061.3|1063.5|1061.8|1062.8|1061.3|1
1653045800000|2022-05-20 11:23:20|1062.5||1062.5||1062.5||1062.5||3
1653045810000|2022-05-20 11:23:30|1062.3|1060.8|1062|1060.5|1062.3|1060.8|1062|1060.5|11
1653045820000|2022-05-20 11:23:40|1061.8|1060.3|1062|1060.3|1062|1060.3|1061.3|1059.8|3
1653045830000|2022-05-20 11:23:50|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|0
1653045850000|2022-05-20 11:24:10|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1653045860000|2022-05-20 11:24:20|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|0
1653045870000|2022-05-20 11:24:30|1062.3|1060.5|1062|1060.3|1062.3|1060.5|1061.8|1060|0
1653045880000|2022-05-20 11:24:40|1061.8|1060|1061.5|1060|1061.8|1060|1061.5|1060|0
1653045890000|2022-05-20 11:24:50|1062|1059.8|1062|1060.3|1062.8|1061|1062|1059.8|13
1653045900000|2022-05-20 11:25:00|1062.3|1060.5|1062|1060.5|1062.3|1060.5|1062|1060.5|0
1653045920000|2022-05-20 11:25:20||1060.3||1060.3||1060.3||1060.3|0
1653045950000|2022-05-20 11:25:50|1061.8||1061.8||1061.8||1061.8||0
1653045960000|2022-05-20 11:26:00|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|1
1653045970000|2022-05-20 11:26:10||1060.3||1060.3||1060.3||1060.3|0
1653046000000|2022-05-20 11:26:40||1060.5||1060.5||1060.5||1060.5|0
1653046030000|2022-05-20 11:27:10|1061.8|1060|1061.8|1060|1061.8|1060|1061.8|1060|1
1653046040000|2022-05-20 11:27:20|||||||||1
1653046070000|2022-05-20 11:27:50|1062|1060.3|1062|1060.3|1062|1060.3|1061.8|1060.3|0
1653046080000|2022-05-20 11:28:00|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1
1653046090000|2022-05-20 11:28:10|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|0
1653046120000|2022-05-20 11:28:40|1062|1060.3|1062|1060.5|1062|1060.5|1062|1060.3|0
1653046140000|2022-05-20 11:29:00|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|0
1653046150000|2022-05-20 11:29:10||1060.5||1060.5||1060.5||1060.5|0
1653046170000|2022-05-20 11:29:30|1062|1060.8|1062.3|1060.8|1062.3|1060.8|1062|1060.8|3
1653046190000|2022-05-20 11:29:50|1062.5|1060.5|1062|1060.5|1062.5|1060.5|1062|1060.5|10
1653046200000|2022-05-20 11:30:00|||||||||1
1653046230000|2022-05-20 11:30:30|1061.8||1061.8||1062||1061.8||1
1653046240000|2022-05-20 11:30:40|1062|1060.8|1062.5|1061|1062.5|1061|1062|1060.8|6
1653046250000|2022-05-20 11:30:50|1062.3|1060.8|1062|1060.5|1062.3|1060.8|1062|1060.5|1
1653046260000|2022-05-20 11:31:00|1062.3||1062||1062.3||1062||2
1653046270000|2022-05-20 11:31:10|1061.8||1062||1062||1061.8||1
1653046280000|2022-05-20 11:31:20|1062.3|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|1
1653046290000|2022-05-20 11:31:30|1062||1062||1062||1062||0
1653046310000|2022-05-20 11:31:50|1061.8||1062||1062||1061.8||3
1653046320000|2022-05-20 11:32:00|||||||||11
1653046330000|2022-05-20 11:32:10|1062.5|1060.8|1062.5|1061|1062.5|1061|1062.5|1060.8|4
1653046340000|2022-05-20 11:32:20|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|0
1653046350000|2022-05-20 11:32:30||1060.5||1060.8||1060.8||1060.5|0
1653046360000|2022-05-20 11:32:40|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|2
1653046370000|2022-05-20 11:32:50|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|0
1653046380000|2022-05-20 11:33:00|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|0
1653046390000|2022-05-20 11:33:10|1062.3|1060.8|1062.3|1060.5|1062.3|1060.8|1062.3|1060.5|12
1653046400000|2022-05-20 11:33:20|1062.5|1060.8|1062.3|1060.8|1062.5|1060.8|1062.3|1060.8|0
1653046410000|2022-05-20 11:33:30|1062.5||1062.5||1062.5||1062.5||0
1653046430000|2022-05-20 11:33:50|1062.3|1060.5|1062|1060.5|1062.3|1060.5|1062|1060.5|0
1653046450000|2022-05-20 11:34:10|1062.3||1062||1062.3||1062||0
1653046460000|2022-05-20 11:34:20|1062.3||1062||1062.3||1062||0
1653046480000|2022-05-20 11:34:40|1061.8||1062||1062||1061.8||0
1653046490000|2022-05-20 11:34:50|1061.8|1060|1062|1060.3|1062|1060.3|1061.5|1060|4
1653046500000|2022-05-20 11:35:00|1061.8|1060|1062|1060.3|1062|1060.3|1061.8|1060|0
1653046510000|2022-05-20 11:35:10|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|2
1653046520000|2022-05-20 11:35:20|1062.8|1061|1062.8|1061|1062.8|1061|1062.5|1061|1
1653046530000|2022-05-20 11:35:30|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.5|1060.8|0
1653046540000|2022-05-20 11:35:40|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061|0
1653046550000|2022-05-20 11:35:50|1063.3|1061|1063.3|1061.5|1063.3|1061.5|1063|1061|0
1653046560000|2022-05-20 11:36:00|1063|1061.3|1062.8|1061|1063|1061.5|1062.8|1061|0
1653046570000|2022-05-20 11:36:10|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1653046600000|2022-05-20 11:36:40|1062.5|1060.8|1062.8|1061.3|1062.8|1061.3|1062.5|1060.8|1
1653046610000|2022-05-20 11:36:50|1063.3|1061.5|1063|1061.3|1063.3|1061.5|1063|1061.3|1
1653046620000|2022-05-20 11:37:00|||||||||1
1653046640000|2022-05-20 11:37:20|1063.5|1061.5|1063.3|1061.5|1063.5|1061.5|1063.3|1061.3|3
1653046650000|2022-05-20 11:37:30||1061.3||1061.5||1061.5||1061.3|0
1653046670000|2022-05-20 11:37:50|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1653046680000|2022-05-20 11:38:00||1060.8||1061.3||1061.3||1060.8|0
1653046690000|2022-05-20 11:38:10|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063|1061.5|1
1653046700000|2022-05-20 11:38:20|1063|1061.3|1063.5|1061.8|1063.5|1061.8|1063|1061.3|0
1653046720000|2022-05-20 11:38:40|1063.3||1063.3||1063.5||1063.3||0
1653046730000|2022-05-20 11:38:50|1063.5||1063.3||1063.5||1063.3||0
1653046740000|2022-05-20 11:39:00|1063.5||1063.3||1063.5||1063.3||4
1653046750000|2022-05-20 11:39:10|1063.5||1063.5||1063.5||1063.3||0
1653046760000|2022-05-20 11:39:20|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|0
1653046770000|2022-05-20 11:39:30|1063.5|1062|1063|1061.5|1063.5|1062|1063|1061.5|2
1653046780000|2022-05-20 11:39:40|1063.3|1061.3|1063|1061.3|1063.3|1061.3|1062.8|1061|3
1653046800000|2022-05-20 11:40:00|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1061|2
1653046820000|2022-05-20 11:40:20|1063|1061.3|1062.8|1061|1063|1061.3|1062.8|1061|2
1653046830000|2022-05-20 11:40:30|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|0
1653046850000|2022-05-20 11:40:50|1063.5|1061.5|1063.5|1061.8|1063.5|1061.8|1063.5|1061.3|2
1653046860000|2022-05-20 11:41:00|1064|1061.5|1063.8|1062|1064|1062|1063.8|1061.5|0
1653046870000|2022-05-20 11:41:10||1061.8||1061.8||1061.8||1061.8|0
1653046880000|2022-05-20 11:41:20|1064|1062|1064|1062|1064|1062.3|1064|1062|0
1653046890000|2022-05-20 11:41:30||1062.3||1062.3||1062.3||1062.3|0
1653046900000|2022-05-20 11:41:40||1062||1062||1062||1062|0
1653046910000|2022-05-20 11:41:50|1064.3|1062.3|1064.3|1062.5|1064.5|1062.5|1064.3|1062.3|7
1653046920000|2022-05-20 11:42:00|1064|1062.3|1064|1062|1064|1062.5|1063.8|1062|0
1653046930000|2022-05-20 11:42:10|1063.8||1063.8||1064||1063.8||0
1653046940000|2022-05-20 11:42:20|1063.5|1061.8|1063.5|1061.8|1063.8|1061.8|1063.5|1061.8|0
1653046950000|2022-05-20 11:42:30|1063.8|1062|1063.8|1061.8|1063.8|1062|1063.5|1061.8|5
1653046960000|2022-05-20 11:42:40||1062||1062||1062||1062|0
1653046980000|2022-05-20 11:43:00||1062.3||1062||1062.3||1062|0
1653047020000|2022-05-20 11:43:40|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.3|3
1653047030000|2022-05-20 11:43:50|1064.5|1062.8|1064.5|1062.5|1064.5|1062.8|1064.5|1062.5|0
1653047060000|2022-05-20 11:44:20|1064.3||1064.3||1064.3||1064.3||7
1653047070000|2022-05-20 11:44:30|||||||||3
1653047090000|2022-05-20 11:44:50|||||||||1
1653047100000|2022-05-20 11:45:00|1064.5|1062.8|1064.3|1062.5|1064.5|1062.8|1064.3|1062.5|0
1653047110000|2022-05-20 11:45:10|1064.8|1062.8|1064.8|1063|1064.8|1063|1064.5|1062.8|0
1653047120000|2022-05-20 11:45:20|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1
1653047150000|2022-05-20 11:45:50|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|0
1653047170000|2022-05-20 11:46:10|1064|1062|1063.8|1062|1064|1062|1063.8|1062|4
1653047180000|2022-05-20 11:46:20||1061.8||1061.8||1061.8||1061.8|0
1653047200000|2022-05-20 11:46:40|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|0
1653047220000|2022-05-20 11:47:00|1063|1061.3|1062.5|1060.8|1063|1061.3|1062.5|1060.8|0
1653047230000|2022-05-20 11:47:10|1062.3||1062.3||1062.3||1062.3||0
1653047260000|2022-05-20 11:47:40|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|14
1653047270000|2022-05-20 11:47:50||1061||1061||1061||1061|0
1653047280000|2022-05-20 11:48:00||1061.3||1061.3||1061.3||1061|0
1653047290000|2022-05-20 11:48:10||1061||1061.3||1061.3||1061|0
1653047300000|2022-05-20 11:48:20||1061||1061.5||1061.5||1061|0
1653047310000|2022-05-20 11:48:30|1063.5|1061|1063.5|1061.5|1063.5|1061.8|1063.5|1061|11
1653047350000|2022-05-20 11:49:10|1063.3||1063.3||1063.5||1063.3||1
1653047400000|2022-05-20 11:50:00|||||||||2
1653047450000|2022-05-20 11:50:50|1063.5|1061.8|1064|1062|1064.3|1062.3|1063.5|1061.8|2
1653047460000|2022-05-20 11:51:00|1064.3|1062.3|1063.8|1062|1064.3|1062.5|1063.8|1062|1
1653047470000|2022-05-20 11:51:10|1063.5||1063.8||1063.8||1063.5||0
1653047490000|2022-05-20 11:51:30|1064|1062.5|1064|1062.8|1064|1062.8|1064|1062.5|1
1653047500000|2022-05-20 11:51:40|1064.3||1064.5||1064.5||1064.3||10
1653047510000|2022-05-20 11:51:50|1064.8|1063|1064.8|1063|1064.8|1063|1064.8|1063|0
1653047520000|2022-05-20 11:52:00|1065.5|1063.5|1064.5|1063|1065.5|1063.8|1064.5|1063|6
1653047530000|2022-05-20 11:52:10|1064.3|1062.8|1064.5|1062.8|1064.8|1063|1064.3|1062.8|9
1653047550000|2022-05-20 11:52:30|1064.3||1064.3||1064.3||1064.3||0
1653047560000|2022-05-20 11:52:40|1064.5|1063|1064.3|1062.8|1064.5|1063|1064.3|1062.8|3
1653047570000|2022-05-20 11:52:50|1064.5||1064.5||1064.5||1064.3||0
1653047590000|2022-05-20 11:53:10|1064.3|1062.3|1063.8|1062|1064.3|1062.3|1063.5|1062|7
1653047610000|2022-05-20 11:53:30||1062.3||1062||1062.3||1062|0
1653047620000|2022-05-20 11:53:40||1062.3||1062||1062.3||1062|0
1653047640000|2022-05-20 11:54:00|1064|1062.3|1063.8|1062|1064|1062.3|1063.8|1062|0
1653047660000|2022-05-20 11:54:20|1063.5||1063.8||1063.8||1063.5||0
1653047670000|2022-05-20 11:54:30|1063.5|1061.8|1063.8|1062|1063.8|1062|1063.5|1061.8|0
1653047680000|2022-05-20 11:54:40|1063.5|1061.8|1063.8|1062|1063.8|1062|1063.5|1061.8|0
1653047690000|2022-05-20 11:54:50|1063.5|1061.8|1063.8|1061.8|1063.8|1061.8|1063.5|1061.8|0
1653047700000|2022-05-20 11:55:00|1064|1062|1064|1062.3|1064|1062.5|1064|1061.8|1
1653047720000|2022-05-20 11:55:20|1064.5|1062.5|1064.5|1062.8|1064.8|1063.3|1064.5|1062.3|1
1653047730000|2022-05-20 11:55:30|||||||||1
1653047740000|2022-05-20 11:55:40|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|0
1653047750000|2022-05-20 11:55:50|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|0
1653047760000|2022-05-20 11:56:00|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064|1062.5|0
1653047770000|2022-05-20 11:56:10|1064|1062|1063.8|1062|1064|1062|1063.8|1062|2
1653047790000|2022-05-20 11:56:30|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062|0
1653047810000|2022-05-20 11:56:50|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|0
1653047820000|2022-05-20 11:57:00|1064.3|1062.3|1063.5|1061.8|1064.3|1062.3|1063.5|1061.8|3
1653047830000|2022-05-20 11:57:10|1063.3|1061.5|1063.3|1061.5|1063.3|1061.8|1063.3|1061.5|1
1653047850000|2022-05-20 11:57:30|1063|1061.3|1063|1061.5|1063|1061.5|1063|1061.3|0
1653047860000|2022-05-20 11:57:40|1063.5|1061.3|1063.5|1061.5|1063.5|1061.8|1063.5|1061.3|1
1653047870000|2022-05-20 11:57:50||1061.8||1061.5||1061.8||1061.5|0
1653047880000|2022-05-20 11:58:00||1061.8||1061.8||1061.8||1061.5|0
1653047890000|2022-05-20 11:58:10|1064|1062|1064|1062|1064|1062|1064|1062|2
1653047900000|2022-05-20 11:58:20|1063.8||1063.8||1063.8||1063.8||0
1653047910000|2022-05-20 11:58:30|1063.5|1061.8|1063.5|1061.8|1063.5|1062|1063.5|1061.8|0
1653047930000|2022-05-20 11:58:50|1063.3|1062|1063.3|1061.5|1063.3|1062|1063.3|1061.5|0
1653047940000|2022-05-20 11:59:00|1063||1063||1063||1063||0
1653047950000|2022-05-20 11:59:10|1063.3||1063.3||1063.3||1063.3||0
1653047970000|2022-05-20 11:59:30|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|3
1653047990000|2022-05-20 11:59:50|1063.3|1061.5|1063.5|1061.5|1063.5|1061.5|1063.3|1061.5|1
1653048000000|2022-05-20 12:00:00||1061.8||1061.5||1061.8||1061.5|0
1653048010000|2022-05-20 12:00:10|1063.3|1061.3|1063|1061.3|1063.3|1061.3|1063|1061.3|1
1653048020000|2022-05-20 12:00:20|1063.3|1061.5|1063.3|1061.5|1063.5|1061.5|1063.3|1061.5|0
1653048030000|2022-05-20 12:00:30|1063.5|1061.8|1063.5|1061.5|1063.5|1061.8|1063.3|1061.5|3
1653048040000|2022-05-20 12:00:40|1063.3|1061.8|1063.3|1061.5|1063.3|1061.8|1063.3|1061.5|0
1653048060000|2022-05-20 12:01:00|1063.5|1061.8|1063.5|1061.5|1063.5|1061.8|1063.3|1061.5|0
1653048070000|2022-05-20 12:01:10||1061.8||1061.8||1061.8||1061.8|0
1653048080000|2022-05-20 12:01:20|1064|1062.3|1064.5|1063|1064.8|1063|1064|1062.3|2
1653048090000|2022-05-20 12:01:30|1064.3|1062.8|1064.3|1062.3|1064.3|1062.8|1064|1062.3|1
1653048100000|2022-05-20 12:01:40||1062.5||1062.5||1062.5||1062.5|0
1653048110000|2022-05-20 12:01:50|1064||1064.3||1064.3||1064||0
1653048140000|2022-05-20 12:02:20|1064|1062.3|1063.8|1062|1064|1062.3|1063.5|1062|2
1653048150000|2022-05-20 12:02:30|1064|1062.3|1064|1062.3|1064.3|1062.3|1064|1062.3|0
1653048170000|2022-05-20 12:02:50||1062.5||1062.5||1062.5||1062.3|0
1653048180000|2022-05-20 12:03:00|1063.8|1062.3|1064|1062.3|1064|1062.5|1063.8|1062.3|4
1653048190000|2022-05-20 12:03:10|1063.8||1063.8||1064||1063.8||0
1653048200000|2022-05-20 12:03:20|1064||1063.8||1064||1063.8||1
1653048210000|2022-05-20 12:03:30|1063.5|1062|1063.3|1061.8|1063.5|1062|1063.3|1061.8|2
1653048220000|2022-05-20 12:03:40|||||||||1
1653048240000|2022-05-20 12:04:00|1063.8|1062.3|1063.8|1062|1063.8|1062.3|1063.8|1062|4
1653048280000|2022-05-20 12:04:40|1064.3|1062.5|1064.5|1062.8|1064.5|1062.8|1064.3|1062.5|0
1653048290000|2022-05-20 12:04:50|1065.3|1063.3|1064.3|1062.5|1065.3|1063.3|1064.3|1062.5|1
1653048300000|2022-05-20 12:05:00|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062.3|0
1653048320000|2022-05-20 12:05:20|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|0
1653048360000|2022-05-20 12:06:00|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1653048370000|2022-05-20 12:06:10|1063.3||1063.3||1063.3||1063.3||0
1653048380000|2022-05-20 12:06:20|1063.8|1062.3|1063.3|1061.8|1063.8|1062.3|1063.3|1061.8|11
1653048390000|2022-05-20 12:06:30|1063|1061.5|1063|1061.3|1063.3|1061.5|1063|1061.3|6
1653048400000|2022-05-20 12:06:40|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|1
1653048410000|2022-05-20 12:06:50||1061||1060.8||1061||1060.8|0
1653048420000|2022-05-20 12:07:00|1062.3|1061|1062|1060.5|1062.3|1061|1062|1060.5|4
1653048430000|2022-05-20 12:07:10|1062.3|1061|1062.5|1061|1062.8|1061.3|1062.3|1061|10
1653048460000|2022-05-20 12:07:40|1062.8|1061.3|1062.5|1061|1062.8|1061.3|1062.5|1061|15
1653048470000|2022-05-20 12:07:50|1062.8|1060.5|1062.3|1060.5|1062.8|1060.5|1062|1060.5|19
1653048480000|2022-05-20 12:08:00|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1
1653048490000|2022-05-20 12:08:10|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|0
1653048500000|2022-05-20 12:08:20|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|19
1653048510000|2022-05-20 12:08:30|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|9
1653048520000|2022-05-20 12:08:40|1062.5|1060.8|1062.3|1060.8|1062.5|1060.8|1062.3|1060.8|4
1653048530000|2022-05-20 12:08:50|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.5|1060.8|1
1653048540000|2022-05-20 12:09:00|1063.3|1061.5|1063|1061.5|1063.3|1061.5|1063|1061.5|9
1653048550000|2022-05-20 12:09:10|1063.8|1062.3|1063.8|1062|1064|1062.3|1063.5|1062|19
1653048560000|2022-05-20 12:09:20|||||||||2
1653048570000|2022-05-20 12:09:30|1063.5||1063.5||1063.5||1063.5||0
1653048590000|2022-05-20 12:09:50|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1
1653048600000|2022-05-20 12:10:00||1062||1061.8||1062||1061.8|1
1653048610000|2022-05-20 12:10:10|1063.5|1061.5|1063.8|1062.3|1063.8|1062.3|1063.5|1061.5|4
1653048620000|2022-05-20 12:10:20|1064|1062.5|1063.8|1062.3|1064|1062.5|1063.8|1062.3|2
1653048630000|2022-05-20 12:10:30||1062||1062||1062||1062|0
1653048640000|2022-05-20 12:10:40|1063.5|1061.5|1063.5|1061.8|1063.5|1061.8|1063.3|1061.5|1
1653048650000|2022-05-20 12:10:50|1063.3||1063.5||1063.5||1063.3||3
1653048660000|2022-05-20 12:11:00|1063.8|1062|1064|1062.5|1064|1062.5|1063.8|1062|8
1653048670000|2022-05-20 12:11:10|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|2
1653048680000|2022-05-20 12:11:20|1064|1062.5|1064|1062.5|1064.3|1062.5|1064|1062.5|1
1653048700000|2022-05-20 12:11:40|1063.8|1062.3|1064.5|1063|1064.5|1063|1063.8|1062.3|5
1653048710000|2022-05-20 12:11:50|1064.8|1063.3|1064.8|1063.3|1065|1063.5|1064.8|1063.3|1
1653048720000|2022-05-20 12:12:00|1064.5|1062.8|1064.3|1062.5|1064.5|1062.8|1064|1062.3|1
1653048730000|2022-05-20 12:12:10|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|2
1653048760000|2022-05-20 12:12:40|1064.8|1063.5|1064.8|1063.5|1064.8|1063.5|1064.8|1063.5|20
1653048770000|2022-05-20 12:12:50|1063.8|1062.3|1063.8|1062|1063.8|1062.3|1063.8|1062|6
1653048780000|2022-05-20 12:13:00|1064|1062.3|1063.8|1062|1064|1062.3|1063.8|1062|0
1653048790000|2022-05-20 12:13:10|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1653048800000|2022-05-20 12:13:20|1063.3||1063.3||1063.3||1063.3||0
1653048810000|2022-05-20 12:13:30|1063|1061.3|1062.8|1061|1063|1061.3|1062.8|1061|1
1653048820000|2022-05-20 12:13:40|1062.5|1061.3|1062.8|1061|1062.8|1061.3|1062.5|1060.8|0
1653048830000|2022-05-20 12:13:50|1063|1061.5|1063.3|1061.5|1063.3|1061.5|1062.8|1061.3|1
1653048840000|2022-05-20 12:14:00|1063||1063||1063||1063||0
1653048860000|2022-05-20 12:14:20|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|2
1653048870000|2022-05-20 12:14:30||1061||1061||1061||1061|0
1653048880000|2022-05-20 12:14:40|1062.8|1060.8|1062.5|1061|1062.8|1061|1062.5|1060.8|2
1653048890000|2022-05-20 12:14:50|1062.8|1060.8|1062.8|1061|1062.8|1061|1062.8|1060.8|0
1653048900000|2022-05-20 12:15:00|1062.5|1060.8|1062.3|1060.8|1062.5|1061|1062.3|1060.5|5
1653048910000|2022-05-20 12:15:10|1061.8|1060.3|1061.3|1059.8|1061.8|1060.3|1061.3|1059.8|5
1653048930000|2022-05-20 12:15:30|||||||||1
1653048940000|2022-05-20 12:15:40||1059.5||1059.5||1059.5||1059.5|1
1653048950000|2022-05-20 12:15:50||1059.8||1059.8||1059.8||1059.5|1
1653048960000|2022-05-20 12:16:00|1062|1060.3|1061.5|1060|1062.3|1060.3|1061.5|1059.8|4
1653048980000|2022-05-20 12:16:20|1061.8|1060.3|1062.5|1060.8|1062.5|1060.8|1061.8|1060.3|2
1653049000000|2022-05-20 12:16:40||1061||1061||1061||1061|0
1653049020000|2022-05-20 12:17:00|1062.3||1062.5||1062.5||1062.3||0
1653049030000|2022-05-20 12:17:10|1063||1062.8||1063||1062.5||2
1653049040000|2022-05-20 12:17:20|1062.5||1062.8||1062.8||1062.5||0
1653049050000|2022-05-20 12:17:30|1062.5||1062.5||1062.8||1062.5||0
1653049060000|2022-05-20 12:17:40|1063||1062.8||1063||1062.8||1
1653049070000|2022-05-20 12:17:50|1062.5||1063||1063||1062.5||0
1653049080000|2022-05-20 12:18:00|1062.8|1061.3|1063.8|1062.3|1064|1062.3|1062.5|1061.3|39
1653049090000|2022-05-20 12:18:10|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|1
1653049100000|2022-05-20 12:18:20|1062.5|1061|1063|1061|1063|1061|1062.3|1060.8|2
1653049110000|2022-05-20 12:18:30|1062.8||1062.8||1063||1062.8||0
1653049120000|2022-05-20 12:18:40|1063|1061.3|1063|1061.3|1063|1061.3|1062.8|1061.3|0
1653049140000|2022-05-20 12:19:00|1062.8||1062.8||1063||1062.8||0
1653049150000|2022-05-20 12:19:10|1062.5|1061|1061.8|1060.3|1062.5|1061|1061.8|1060.3|2
1653049160000|2022-05-20 12:19:20|1062|1060.8|1062|1060.3|1062.3|1060.8|1061.8|1060.3|5
1653049170000|2022-05-20 12:19:30|1062.5|1060.5|1062|1060.5|1062.5|1060.5|1062|1060.5|0
1653049180000|2022-05-20 12:19:40|1062.3||1062.3||1062.3||1062.3||0
1653049200000|2022-05-20 12:20:00|1062.8|1060.8|1062.3|1060.8|1062.8|1061|1062.3|1060.8|0
1653049240000|2022-05-20 12:20:40|1062.5|1061|1063|1061.3|1063|1061.3|1062.5|1061|1
1653049260000|2022-05-20 12:21:00|1062.8|1060.8|1062.5|1060.8|1063|1060.8|1062.5|1060.8|1
1653049270000|2022-05-20 12:21:10||1061||1061||1061||1061|1
1653049280000|2022-05-20 12:21:20|1062.8|1060.8|1062.5|1060.8|1062.8|1060.8|1062.5|1060.8|3
1653049290000|2022-05-20 12:21:30|||||||||1
1653049300000|2022-05-20 12:21:40|1062.8|1061|1062.5|1061|1062.8|1061|1062.5|1061|0
1653049320000|2022-05-20 12:22:00|1062|1060.5|1062|1060.3|1062|1060.5|1062|1060.3|13
1653049330000|2022-05-20 12:22:10|1061.8||1061.8||1061.8||1061.8||0
1653049350000|2022-05-20 12:22:30|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|3
1653049370000|2022-05-20 12:22:50|1062||1062.3||1062.3||1061.8||10
1653049380000|2022-05-20 12:23:00|1062||1062||1062||1062||7
1653049390000|2022-05-20 12:23:10||1060.3||1060.5||1060.5||1060.3|3
1653049400000|2022-05-20 12:23:20||1060.3||1060.5||1060.5||1060.3|4
1653049440000|2022-05-20 12:24:00||1060.3||1060.3||1060.3||1060.3|0
1653049450000|2022-05-20 12:24:10|1061.5|1059.8|1061.3|1059.8|1061.5|1059.8|1061.3|1059.8|0
1653049460000|2022-05-20 12:24:20|1061.5||1061.3||1061.5||1061.3||0
1653049470000|2022-05-20 12:24:30|1061|1059.5|1060.5|1059.3|1061.3|1059.8|1060.5|1059.3|46
1653049480000|2022-05-20 12:24:40|1060.8|1059|1060|1058.5|1060.8|1059|1059.5|1058|51
1653049490000|2022-05-20 12:24:50|1059.8|1058.3|1060|1058.3|1060|1058.5|1059.8|1058.3|6
1653049500000|2022-05-20 12:25:00||1058.5||1058.3||1058.5||1058.3|1
1653049510000|2022-05-20 12:25:10|1060.3|1058.5|1060.3|1058.5|1060.3|1058.8|1060.3|1058.3|0
1653049520000|2022-05-20 12:25:20|1060.8|1059.3|1061|1059.5|1061|1059.5|1060.8|1059|14
1653049530000|2022-05-20 12:25:30|1061.5|1059.3|1061.5|1059.8|1061.5|1060|1061.5|1059.3|0
1653049540000|2022-05-20 12:25:40|1061.3||1061.5||1061.5||1061.3||2
1653049550000|2022-05-20 12:25:50|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|4
1653049560000|2022-05-20 12:26:00|1061.5|1060.8|1062.3|1060.8|1062.3|1060.8|1061.5|1060.8|17
1653049570000|2022-05-20 12:26:10|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.5|1060.8|0
1653049580000|2022-05-20 12:26:20|1062.3||1062||1062.3||1062||3
1653049590000|2022-05-20 12:26:30|1061.5|1059.8|1061|1059.3|1061.5|1059.8|1060.8|1059.3|4
1653049600000|2022-05-20 12:26:40|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|0
1653049610000|2022-05-20 12:26:50|1061.5|1059.3|1061.3|1059.5|1061.5|1059.5|1061|1059.3|2
1653049620000|2022-05-20 12:27:00|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|11
1653049630000|2022-05-20 12:27:10|1061.3|1059.5|1061.3|1059.5|1061.5|1059.5|1061.3|1059.5|2
1653049640000|2022-05-20 12:27:20|1061|1059.8|1061.3|1059.5|1061.5|1059.8|1061|1059.5|6
1653049650000|2022-05-20 12:27:30|1061|1059|1061.3|1060|1061.5|1060|1060.8|1059|1
1653049660000|2022-05-20 12:27:40|1061|1059.8|1061.3|1059.8|1061.3|1059.8|1061|1059.8|5
1653049670000|2022-05-20 12:27:50|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|0
1653049680000|2022-05-20 12:28:00|1062|1060.5|1062.3|1060.5|1062.3|1060.8|1062|1060.5|3
1653049690000|2022-05-20 12:28:10|1062|1060.3|1062|1060.3|1062|1060.3|1062|1060.3|0
1653049700000|2022-05-20 12:28:20||1060.5||1060.5||1060.5||1060.5|0
1653049710000|2022-05-20 12:28:30|1062.3|1060.8|1062.8|1061|1062.8|1061|1062.3|1060.5|10
1653049720000|2022-05-20 12:28:40|1062.5||1062.5||1062.5||1062.5||0
1653049740000|2022-05-20 12:29:00||1060.8||1060.8||1060.8||1060.8|1
1653049750000|2022-05-20 12:29:10|1062.3||1062.3||1062.5||1062.3||2
1653049760000|2022-05-20 12:29:20|1062|1060.5|1062.3|1060.8|1062.5|1060.8|1062|1060.5|14
1653049770000|2022-05-20 12:29:30|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|0
1653049780000|2022-05-20 12:29:40|1062.3||1062||1062.3||1062||0
1653049790000|2022-05-20 12:29:50|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|2
1653049800000|2022-05-20 12:30:00|1061.3|1060.3|1061.3|1060|1061.3|1060.3|1061.3|1060|1
1653049810000|2022-05-20 12:30:10|1061|1059.8|1061|1059.5|1061|1059.8|1061|1059.3|5
1653049820000|2022-05-20 12:30:20|1060.8|1059.8|1062|1060.3|1062|1060.3|1060.8|1059.8|3
1653049830000|2022-05-20 12:30:30|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|0
1653049840000|2022-05-20 12:30:40|1061.8||1061.8||1061.8||1061.8||0
1653049850000|2022-05-20 12:30:50|1062|1060.3|1062|1060.3|1062|1060.3|1062|1060.3|0
1653049870000|2022-05-20 12:31:10||1060.5||1060.3||1060.5||1060.3|0
1653049880000|2022-05-20 12:31:20|1062.3|1060.8|1062.3|1060.8|1062.5|1060.8|1062.3|1060.5|1
1653049890000|2022-05-20 12:31:30|||||||||1
1653049900000|2022-05-20 12:31:40|1062|1060.5|1062|1060.3|1062|1060.8|1062|1060.3|0
1653049910000|2022-05-20 12:31:50|1061.8|1060|1061.3|1059.8|1061.8|1060|1061.3|1059.8|1
1653049920000|2022-05-20 12:32:00|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|0
1653049930000|2022-05-20 12:32:10||1059.8||1059.8||1059.8||1059.8|2
1653049940000|2022-05-20 12:32:20|1061.5|1059.5|1061.8|1060|1061.8|1060|1061.5|1059.5|6
1653049950000|2022-05-20 12:32:30|1061.5||1061.5||1061.8||1061.5||0
1653049960000|2022-05-20 12:32:40|1061.3|1059.8|1061.3|1059.8|1061.5|1059.8|1061.3|1059.8|0
1653049970000|2022-05-20 12:32:50|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|0
1653049980000|2022-05-20 12:33:00|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.5|1
1653049990000|2022-05-20 12:33:10|1061|1059.5|1061.3|1059.8|1061.5|1060|1061|1059.5|0
1653050000000|2022-05-20 12:33:20|1061.5||1061.3||1061.5||1061.3||0
1653050010000|2022-05-20 12:33:30|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|1
1653050020000|2022-05-20 12:33:40|1061.8|1060.3|1062|1060.5|1062|1060.5|1061.8|1060.3|0
1653050030000|2022-05-20 12:33:50|1061.8|1060.3|1061.8|1060.3|1062|1060.3|1061.8|1060.3|1
1653050040000|2022-05-20 12:34:00|1062.3|1060.5|1062.3|1060.8|1062.5|1060.8|1062.3|1060.5|1
1653050050000|2022-05-20 12:34:10|1062|1060.5|1062|1060.5|1062|1060.5|1061.8|1060.3|0
1653050060000|2022-05-20 12:34:20|1061.8|1060|1062|1060.5|1062|1060.5|1061.8|1060|0
1653050070000|2022-05-20 12:34:30|1061.8|1060.3|1062|1060.5|1062.3|1060.5|1061.8|1060.3|9
1653050080000|2022-05-20 12:34:40|1062.3|1060.3|1062|1060.5|1062.3|1060.5|1062|1060.3|0
1653050090000|2022-05-20 12:34:50|1062.3||1062.3||1062.3||1062.3||0
1653050100000|2022-05-20 12:35:00|1062|1060.8|1062|1060.8|1062.3|1060.8|1062|1060.5|0
1653050110000|2022-05-20 12:35:10||1060.3||1060.3||1060.5||1060.3|1
1653050120000|2022-05-20 12:35:20||1060.5||1060.3||1060.5||1060.3|0
1653050130000|2022-05-20 12:35:30|1061.5|1060|1061.8|1060|1061.8|1060|1061.5|1060|0
1653050140000|2022-05-20 12:35:40||1060.3||1060||1060.3||1060|1
1653050150000|2022-05-20 12:35:50||1060.3||1060||1060.3||1060|1
1653050160000|2022-05-20 12:36:00|1062|1060.3|1062.3|1060.8|1062.3|1060.8|1062|1060.3|4
1653050170000|2022-05-20 12:36:10|1062|1060.5|1062|1060.5|1062|1060.8|1062|1060.5|0
1653050180000|2022-05-20 12:36:20|1061.8|1060.3|1061.8|1060.3|1062|1060.5|1061.8|1060.3|1
1653050200000|2022-05-20 12:36:40|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|0
1653050210000|2022-05-20 12:36:50|1061.8|1060.3|1062|1060.3|1062|1060.3|1061.8|1060|0
1653050220000|2022-05-20 12:37:00|1061.8|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|0
1653050230000|2022-05-20 12:37:10|1062|1060.5|1062|1060.5|1062|1060.5|1061.8|1060.3|0
1653050240000|2022-05-20 12:37:20||1060.3||1060.3||1060.3||1060.3|0
1653050250000|2022-05-20 12:37:30|1061.8|1060.5|1062|1060.3|1062|1060.5|1061.8|1060.3|0
1653050260000|2022-05-20 12:37:40|1061.8|1060.5|1061.8|1060.3|1061.8|1060.5|1061.8|1060.3|0
1653050270000|2022-05-20 12:37:50|1062|1060.5|1062.3|1060.8|1062.3|1060.8|1062|1060.3|0
1653050280000|2022-05-20 12:38:00|1062.8|1061|1062.5|1061|1062.8|1061|1062.5|1061|11
1653050290000|2022-05-20 12:38:10|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.5|1061.3|0
1653050300000|2022-05-20 12:38:20|1063||1063||1063||1062.8||2
1653050320000|2022-05-20 12:38:40|1062.8||1062.8||1063||1062.8||0
1653050330000|2022-05-20 12:38:50|1063||1062.8||1063||1062.8||0
1653050340000|2022-05-20 12:39:00|1063||1062.8||1063||1062.8||0
1653050350000|2022-05-20 12:39:10|1062.5|1061.5|1062.5|1061.3|1062.8|1061.5|1062.5|1061|1
1653050360000|2022-05-20 12:39:20|1062.3|1061|1062.3|1060.8|1062.3|1061|1062.3|1060.8|2
1653050370000|2022-05-20 12:39:30|1062.5||1062.3||1062.5||1062.3||5
1653050380000|2022-05-20 12:39:40||1060.5||1060.5||1060.8||1060.5|0
1653050390000|2022-05-20 12:39:50|1062|1060.8|1061.8|1060.3|1062.3|1060.8|1061.8|1060.3|0
1653050400000|2022-05-20 12:40:00|1062.3|1060.5|1062.5|1061|1062.8|1061|1062.3|1060.5|7
1653050410000|2022-05-20 12:40:10|1062.8|1061.5|1062.8|1061|1063|1061.5|1062.5|1061|1
1653050420000|2022-05-20 12:40:20|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|0
1653050440000|2022-05-20 12:40:40|||||||||1
1653050450000|2022-05-20 12:40:50|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1
1653050460000|2022-05-20 12:41:00|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.3|1060.8|0
1653050470000|2022-05-20 12:41:10|1062.3|1060.5|1062|1060.3|1062.3|1060.5|1062|1060.3|2
1653050480000|2022-05-20 12:41:20|1061.8||1061.5||1062||1061.5||1
1653050490000|2022-05-20 12:41:30|1061.8|1059.5|1061.3|1059.5|1061.8|1059.5|1061|1059.5|2
1653050500000|2022-05-20 12:41:40|1060.5|1059|1061.3|1059.5|1061.3|1059.8|1060.5|1059|2
1653050520000|2022-05-20 12:42:00|1061|1059.8|1061|1059.5|1061|1059.8|1061|1059.5|0
1653050530000|2022-05-20 12:42:10||1059.3||1059.5||1059.5||1059.3|1
1653050540000|2022-05-20 12:42:20||1059.3||1059.3||1059.3||1059.3|0
1653050550000|2022-05-20 12:42:30|1060.8|1059|1060.8|1059|1060.8|1059.3|1060.3|1058.8|1
1653050560000|2022-05-20 12:42:40|1060.5|1059.3|1060.8|1059|1060.8|1059.3|1060.3|1059|3
1653050570000|2022-05-20 12:42:50|1060.5||1060.5||1060.5||1060.5||0
1653050580000|2022-05-20 12:43:00|1060.3|1059.3|1060.8|1059.3|1060.8|1059.3|1060.3|1059.3|1
1653050590000|2022-05-20 12:43:10|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|0
1653050600000|2022-05-20 12:43:20|1061.3|1059|1060.5|1059|1061.3|1059|1060.5|1059|1
1653050610000|2022-05-20 12:43:30|1060.8|1059.3|1060.8|1059|1060.8|1059.3|1060.8|1059|0
1653050630000|2022-05-20 12:43:50|1060.5|1058.8|1060.5|1059|1060.5|1059|1060.5|1058.8|0
1653050640000|2022-05-20 12:44:00|1060.8|1059.3|1061|1059.3|1061|1059.3|1060.8|1059.3|0
1653050650000|2022-05-20 12:44:10|1061.3|1059.5|1061.8|1060|1061.8|1060.3|1061.3|1059.3|5
1653050660000|2022-05-20 12:44:20|1062|1060.3|1061.8|1060|1062|1060.3|1061.8|1060|1
1653050670000|2022-05-20 12:44:30||1060.3||1060||1060.3||1060|0
1653050680000|2022-05-20 12:44:40||1060.3||1060||1060.3||1060|0
1653050690000|2022-05-20 12:44:50||1060.3||1060||1060.3||1060|0
1653050700000|2022-05-20 12:45:00|1062|1060.3|1061.5|1060|1062|1060.3|1061.5|1060|0
1653050710000|2022-05-20 12:45:10|1061.8|1059.8|1062|1060.3|1062|1060.3|1061.5|1059.8|9
1653050720000|2022-05-20 12:45:20|1061.8|1060|1061.5|1059.8|1061.8|1060|1061.5|1059.8|0
1653050730000|2022-05-20 12:45:30|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|0
1653050740000|2022-05-20 12:45:40|1061|1059.3|1060.5|1059|1061|1059.3|1060.5|1058.8|0
1653050750000|2022-05-20 12:45:50|1060.8|1059.3|1061|1059.3|1061|1059.3|1060.5|1059.3|0
1653050760000|2022-05-20 12:46:00|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|0
1653050770000|2022-05-20 12:46:10|1061|1059.8|1061.5|1059.8|1061.5|1059.8|1061|1059.8|0
1653050780000|2022-05-20 12:46:20|1061.8|1060|1061.8|1060|1061.8|1060|1061.8|1060|0
1653050790000|2022-05-20 12:46:30||1060.3||1060||1060.3||1060|0
1653050800000|2022-05-20 12:46:40|1061.5|1059.8|1061.3|1059.5|1061.5|1059.8|1061|1059.5|1
1653050820000|2022-05-20 12:47:00|1061||1061||1061.3||1061||0
1653050830000|2022-05-20 12:47:10|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|0
1653050840000|2022-05-20 12:47:20|1060.5|1059|1060.5|1058.8|1060.5|1059|1060.5|1058.8|0
1653050850000|2022-05-20 12:47:30|1060.3|1058.5|1060.5|1058.8|1060.5|1058.8|1060.3|1058.5|0
1653050860000|2022-05-20 12:47:40|1060.8|1059|1060.8|1059|1060.8|1059|1060.5|1059|0
1653050870000|2022-05-20 12:47:50|1061|1059.3|1060.8|1059.3|1061|1059.3|1060.8|1059.3|3
1653050880000|2022-05-20 12:48:00|1061|1059|1060.5|1059|1061|1059|1060.5|1059|0
1653050890000|2022-05-20 12:48:10||1058.8||1058.8||1058.8||1058.8|0
1653050900000|2022-05-20 12:48:20|1060.3|1059|1060.5|1058.8|1060.5|1059|1060.3|1058.8|0
1653050910000|2022-05-20 12:48:30|1060.3|1058.5|1060.5|1058.8|1060.5|1058.8|1060.3|1058.5|1
1653050920000|2022-05-20 12:48:40|1060.3|1058.5|1060.3|1058.5|1060.5|1058.5|1060.3|1058.5|0
1653050930000|2022-05-20 12:48:50|1060.5|1058.8|1060|1058.5|1060.5|1058.8|1060|1058.5|4
1653050940000|2022-05-20 12:49:00|1060.3|1057.8|1059.3|1057.8|1060.3|1057.8|1059.3|1057.8|29
1653050950000|2022-05-20 12:49:10|1059|1057.5|1059.3|1057.8|1059.3|1057.8|1058.8|1057.3|23
1653050960000|2022-05-20 12:49:20|1059|1057.5|1058.5|1057.3|1059.3|1057.5|1058.5|1057.3|1
1653050970000|2022-05-20 12:49:30|1059.3|1057|1058.8|1057.3|1059.3|1057.3|1058.8|1057|3
1653050980000|2022-05-20 12:49:40|1059|1057.5|1059|1057.5|1059.3|1057.5|1058.8|1057.5|6
1653050990000|2022-05-20 12:49:50||1057.3||1057.3||1057.5||1057.3|1
1653051000000|2022-05-20 12:50:00|1058.8||1059||1059||1058.8||8
1653051010000|2022-05-20 12:50:10|1059.5|1057.8|1059.8|1058|1059.8|1058|1059.5|1057.8|3
1653051020000|2022-05-20 12:50:20|1060|1058.5|1060|1058.3|1060|1058.5|1060|1058.3|3
1653051030000|2022-05-20 12:50:30|1060.3|1058.5|1060.5|1058.8|1060.8|1059|1060.3|1058.5|6
1653051040000|2022-05-20 12:50:40|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|0
1653051050000|2022-05-20 12:50:50|1060.5|1058.8|1060.8|1059|1061|1059.3|1060.5|1058.8|0
1653051060000|2022-05-20 12:51:00|1060.5|1058.8|1060.3|1058.5|1060.5|1058.8|1060.3|1058.5|2
1653051070000|2022-05-20 12:51:10|1060|1058.3|1060.3|1058.5|1060.3|1058.5|1060|1058.3|0
1653051080000|2022-05-20 12:51:20|1060|1058|1059.8|1058.3|1060|1058.3|1059.5|1057.8|96
1653051090000|2022-05-20 12:51:30|1060|1058.5|1060.3|1058.5|1060.3|1058.5|1059.8|1058.5|1
1653051100000|2022-05-20 12:51:40|1060|1058.8|1060|1058.3|1060.3|1058.8|1060|1058.3|0
1653051110000|2022-05-20 12:51:50|1060.3|1058.5|1060|1058.3|1060.5|1058.8|1060|1058.3|0
1653051120000|2022-05-20 12:52:00|1059.8|1058.8|1060.8|1059|1060.8|1059|1059.8|1058.8|0
1653051130000|2022-05-20 12:52:10|1061|1059.3|1060.5|1059|1061|1059.3|1060.5|1059|11
1653051140000|2022-05-20 12:52:20|1060.3|1058.5|1060.3|1058.5|1060.5|1058.5|1060.3|1058.5|1
1653051150000|2022-05-20 12:52:30|1060.5|1058.8|1060.3|1058.5|1060.5|1058.8|1060.3|1058.5|0
1653051160000|2022-05-20 12:52:40|1060.5|1058.8|1060.8|1059|1060.8|1059|1060.5|1058.8|0
1653051170000|2022-05-20 12:52:50|1060.5|1058.8|1060.8|1058.8|1060.8|1058.8|1060.5|1058.8|0
1653051180000|2022-05-20 12:53:00|1060.5|1058.5|1060.3|1058.5|1060.5|1058.5|1060.3|1058.5|0
1653051190000|2022-05-20 12:53:10||1058.8||1058.8||1058.8||1058.8|0
1653051200000|2022-05-20 12:53:20|1060|1058.5|1060|1058.3|1060|1058.5|1060|1058.3|0
1653051210000|2022-05-20 12:53:30|1060.3||1060||1060.3||1060||0
1653051220000|2022-05-20 12:53:40|1060.3|1058|1059.8|1058|1060.3|1058|1059.8|1058|0
1653051230000|2022-05-20 12:53:50|1060|1058.3|1059.8|1058|1060|1058.3|1059.8|1058|0
1653051240000|2022-05-20 12:54:00|1059.5|1057.8|1059|1057.3|1059.5|1057.8|1059|1057.3|0
1653051250000|2022-05-20 12:54:10|1059.3|1057.8|1059.8|1058|1059.8|1058|1059.3|1057.8|3
1653051280000|2022-05-20 12:54:40|1060|1058.3|1060.3|1058.5|1060.3|1058.5|1060|1058|4
1653051290000|2022-05-20 12:54:50|1060|1058.3|1060|1058.3|1060.3|1058.5|1060|1058.3|1
1653051300000|2022-05-20 12:55:00|1060.3|1058.5|1060|1058.3|1060.3|1058.5|1059.8|1058|0
1653051310000|2022-05-20 12:55:10|1059.8|1058|1060|1058.3|1060.3|1058.3|1059.8|1058|0
1653051320000|2022-05-20 12:55:20|1059.8|1057.5|1059.8|1058|1059.8|1058|1059.3|1057.5|1
1653051330000|2022-05-20 12:55:30||1058.3||1058.3||1058.3||1058.3|1
1653051340000|2022-05-20 12:55:40|1060.3|1058.5|1060.3|1058.8|1060.3|1058.8|1060.3|1058.5|2
1653051350000|2022-05-20 12:55:50|1060|1058.5|1060.3|1058.3|1060.3|1058.5|1060|1058.3|1
1653051360000|2022-05-20 12:56:00|1060||1059.8||1060||1059.8||0
1653051390000|2022-05-20 12:56:30|1060|1058.5|1060.3|1058.8|1060.3|1058.8|1060|1058.5|1
1653051410000|2022-05-20 12:56:50|1059.8|1058.3|1059.8|1058|1059.8|1058.3|1059.8|1058|7
1653051420000|2022-05-20 12:57:00|1060|1058.3|1060.8|1059.3|1060.8|1059.3|1060|1058|13
1653051430000|2022-05-20 12:57:10|1060.5|1058.8|1060.8|1059|1060.8|1059.3|1060.5|1058.8|4
1653051450000|2022-05-20 12:57:30|1061|1059.3|1060.8|1059|1061|1059.3|1060.8|1059|2
1653051460000|2022-05-20 12:57:40|1060.5|1059.5|1060.5|1059|1060.5|1059.5|1060.5|1059|0
1653051470000|2022-05-20 12:57:50|1060.8|1059.5|1060.5|1059|1060.8|1059.5|1060.5|1059|15
1653051480000|2022-05-20 12:58:00|||||||||1
1653051490000|2022-05-20 12:58:10|1060.8|1059.3|1061.3|1059.5|1061.5|1059.8|1060.8|1059.3|8
1653051500000|2022-05-20 12:58:20|1061|1059.3|1061|1059.5|1061|1059.5|1061|1059.3|0
1653051510000|2022-05-20 12:58:30|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1060.8|1059|37
1653051520000|2022-05-20 12:58:40|||||||||1
1653051530000|2022-05-20 12:58:50|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|3
1653051540000|2022-05-20 12:59:00|1060|1058.8|1060.3|1058.8|1060.5|1059|1060|1058.5|23
1653051550000|2022-05-20 12:59:10|1059.8|1058.5|1060.5|1059|1060.5|1059|1059.8|1058.5|6
1653051560000|2022-05-20 12:59:20|1060.8|1059.3|1060.3|1058.8|1060.8|1059.3|1060.3|1058.8|2
1653051570000|2022-05-20 12:59:30|1060|1058.5|1060|1058.5|1060|1058.5|1060|1058.5|2
1653051580000|2022-05-20 12:59:40|1060.5|1058.8|1060.8|1059|1060.8|1059|1060.5|1058.8|2
1653051590000|2022-05-20 12:59:50|1061|1059.3|1060.3|1058.8|1061|1059.3|1060.3|1058.8|6
1653051600000|2022-05-20 13:00:00|1059.8|1058.3|1058.8|1057|1059.8|1058.3|1058.5|1057|29
1653051610000|2022-05-20 13:00:10|1059.3|1057.3|1059.3|1057.5|1059.3|1057.5|1058.8|1057|1
1653051620000|2022-05-20 13:00:20|1059.5|1057.8|1059|1057.5|1059.5|1057.8|1058.8|1057.3|1
1653051630000|2022-05-20 13:00:30|1058.8|1057|1058.5|1056.8|1058.8|1057.3|1058.3|1056.5|3
1653051640000|2022-05-20 13:00:40|1058.3|1057|1058.5|1057|1058.5|1057|1058.3|1056.3|0
1653051650000|2022-05-20 13:00:50|1058.8|1056.8|1059.3|1057.8|1059.3|1057.8|1058.8|1056.8|1
1653051660000|2022-05-20 13:01:00|1059.5|1057.5|1058.8|1057|1059.5|1057.8|1058.5|1056.8|11
1653051670000|2022-05-20 13:01:10|1059|1057.3|1060.8|1058.8|1060.8|1059|1059|1057.3|10
1653051680000|2022-05-20 13:01:20|1061|1059|1061|1059.3|1061.5|1059.8|1060.8|1058.8|3
1653051690000|2022-05-20 13:01:30|1060.8|1059|1060|1058.5|1060.8|1059|1060|1058.5|0
1653051700000|2022-05-20 13:01:40|1060.3|1058.8|1061|1059.3|1061.3|1059.3|1060.3|1058.8|15
1653051710000|2022-05-20 13:01:50|1060.5|1059.5|1061.3|1059.3|1061.3|1059.5|1060.5|1059|5
1653051720000|2022-05-20 13:02:00|1061|1059.5|1060.8|1059.3|1061.3|1059.5|1060.8|1059.3|0
1653051730000|2022-05-20 13:02:10|1060.5|1059|1061|1059.5|1061|1059.5|1060|1058.8|2
1653051740000|2022-05-20 13:02:20|1060.8|1059.3|1060.3|1058.5|1060.8|1059.3|1060.3|1058.5|1
1653051750000|2022-05-20 13:02:30|1060.5|1058.8|1060.5|1058.8|1060.8|1059|1060|1058|15
1653051760000|2022-05-20 13:02:40|1060.3|1058.5|1061|1059.3|1061|1059.3|1060.3|1058.5|6
1653051770000|2022-05-20 13:02:50|1060.5|1059|1060.5|1059|1061|1059.3|1060.5|1059|1
1653051780000|2022-05-20 13:03:00|1060.3|1058.5|1060.3|1058.8|1060.5|1058.8|1060|1058.5|2
1653051790000|2022-05-20 13:03:10|1060.5|1058.5|1061|1059.3|1061|1059.5|1060.3|1058.5|13
1653051800000|2022-05-20 13:03:20|1061.3|1059.5|1061|1059.5|1061.3|1059.5|1060.5|1059|6
1653051810000|2022-05-20 13:03:30|1061.3|1059.8|1061.3|1059.5|1061.5|1060|1061.3|1059.5|1
1653051820000|2022-05-20 13:03:40|1061||1061||1061.3||1061||0
1653051830000|2022-05-20 13:03:50|1060.8||1061.3||1061.3||1060.8||15
1653051840000|2022-05-20 13:04:00|1061||1061||1061||1061||0
1653051850000|2022-05-20 13:04:10|1060.8|1059.8|1060.3|1058.8|1060.8|1059.8|1060.3|1058.8|30
1653051860000|2022-05-20 13:04:20|1060.5|1059|1061.5|1059.8|1061.5|1059.8|1060.5|1059|6
1653051870000|2022-05-20 13:04:30|1061.3|1060|1060.8|1059.3|1061.5|1060.3|1060.5|1059|13
1653051880000|2022-05-20 13:04:40|1061|1059.5|1061.5|1059.8|1061.5|1059.8|1061|1059.5|10
1653051890000|2022-05-20 13:04:50|1061.3|1059.5|1061|1059.5|1061.3|1059.5|1061|1059.5|4
1653051900000|2022-05-20 13:05:00|1060.8|1059|1060.5|1059|1061|1059.3|1060.5|1059|1
1653051910000|2022-05-20 13:05:10|1060.8||1060.8||1060.8||1060.8||4
1653051920000|2022-05-20 13:05:20|1060.5|1058.5|1060|1058.5|1060.5|1058.8|1060|1058.5|4
1653051930000|2022-05-20 13:05:30||1058.3||1058.5||1058.5||1058.3|74
1653051940000|2022-05-20 13:05:40||1058.3||1058.3||1058.3||1058.3|0
1653051950000|2022-05-20 13:05:50|1060.5|1058.5|1060.8|1059.3|1060.8|1059.3|1060.5|1058.5|1
1653051960000|2022-05-20 13:06:00|1061.3|1059.5|1061|1059.5|1061.3|1059.5|1060.8|1059|3
1653051970000|2022-05-20 13:06:10|1061.3|1059.8|1061.3|1059.5|1061.3|1059.8|1061.3|1059.5|2
1653051980000|2022-05-20 13:06:20|1061.5|1060|1061.5|1059.8|1061.5|1060|1061.5|1059.8|1
1653051990000|2022-05-20 13:06:30|1061.3|1059|1060.8|1059|1061.5|1059|1060.8|1059|8
1653052000000|2022-05-20 13:06:40|1060.5|1059.3|1060.5|1058.8|1061|1059.3|1060.3|1058.5|11
1653052010000|2022-05-20 13:06:50|1060.8|1059|1060.5|1058.8|1060.8|1059|1060.5|1058.8|1
1653052020000|2022-05-20 13:07:00|1060.3|1058.5|1059.3|1057.5|1060.5|1058.8|1059.3|1057.5|22
1653052030000|2022-05-20 13:07:10|1059|1057.3|1058.5|1056.8|1059|1057.3|1058|1056.5|2
1653052040000|2022-05-20 13:07:20||1057||1056.8||1057||1056.8|0
1653052050000|2022-05-20 13:07:30|1058.3|1056.5|1057.5|1055.8|1058.3|1056.5|1057.5|1055.8|23
1653052060000|2022-05-20 13:07:40|1057.3|1055.5|1056.8|1055|1057.3|1055.5|1056.8|1055|0
1653052070000|2022-05-20 13:07:50|1056.5|1054.3|1056.3|1054.5|1056.5|1054.8|1055.8|1054.3|5
1653052080000|2022-05-20 13:08:00|1056|1054.3|1055.5|1054|1056.3|1054.8|1055.5|1054|5
1653052090000|2022-05-20 13:08:10|1055.3|1053.8|1055|1053.5|1055.3|1053.8|1054.8|1053|8
1653052100000|2022-05-20 13:08:20|1054.8|1053.3|1054.5|1053|1054.8|1053.3|1054.5|1053|0
1653052110000|2022-05-20 13:08:30||1052.8||1053||1053.3||1052.8|1
1653052120000|2022-05-20 13:08:40|1054.3|1052.8|1054.3|1052.8|1054.8|1053.3|1054.3|1052.8|1
1653052130000|2022-05-20 13:08:50|1053.5|1051.8|1052.8|1051.3|1053.5|1052.3|1052.8|1051.3|16
1653052140000|2022-05-20 13:09:00|1052.5|1051|1052.3|1050.5|1053|1051.3|1052.3|1050.5|13
1653052150000|2022-05-20 13:09:10|1052.5|1051|1054|1052.3|1054|1052.5|1052.5|1050.8|37
1653052160000|2022-05-20 13:09:20|1054.3|1052.5|1053|1051.3|1054.3|1052.5|1053|1051.3|4
1653052170000|2022-05-20 13:09:30|1053.3|1051.5|1053|1051|1053.5|1051.8|1052.5|1050.8|5
1653052180000|2022-05-20 13:09:40|1053.5|1051.3|1053.5|1051.8|1053.8|1052|1053.5|1051|1
1653052190000|2022-05-20 13:09:50|1054.5|1052|1054.5|1052.8|1054.5|1052.8|1054.3|1052|10
1653052200000|2022-05-20 13:10:00|1054.3|1052.5|1053.8|1051.8|1054.3|1052.5|1053.5|1051.8|8
1653052210000|2022-05-20 13:10:10|1053.5|1051.5|1054.3|1052.3|1054.3|1052.3|1053.3|1051.3|21
1653052220000|2022-05-20 13:10:20|1054.5|1052.5|1054.8|1053|1055|1053.3|1054.5|1052.5|11
1653052230000|2022-05-20 13:10:30|1054.5|1053.3|1055.5|1053.5|1055.5|1053.5|1054.5|1053.3|0
1653052240000|2022-05-20 13:10:40|1055.3|1053.8|1055.3|1053.5|1055.5|1053.8|1055|1053.3|0
1653052250000|2022-05-20 13:10:50|1055.5|1053.8|1056.5|1054.5|1056.5|1054.5|1055.5|1053.8|16
1653052260000|2022-05-20 13:11:00|1056.3|1054|1055.5|1053.8|1056.3|1054.5|1055.5|1053.8|2
1653052270000|2022-05-20 13:11:10|1055.8|1054|1055.8|1053.8|1055.8|1054|1055.5|1053.8|0
1653052280000|2022-05-20 13:11:20|1055.5|1054|1055.3|1053.5|1055.8|1054|1055.3|1053.3|10
1653052290000|2022-05-20 13:11:30|1055|1053.8|1055.8|1053.8|1055.8|1053.8|1055|1053.8|0
1653052300000|2022-05-20 13:11:40|1055.5|1054|1055.8|1054.3|1055.8|1054.3|1055.5|1053.8|0
1653052310000|2022-05-20 13:11:50|1056.3|1054.5|1056.3|1054.3|1056.3|1054.5|1056|1054.3|1
1653052320000|2022-05-20 13:12:00|1056|1054.5|1056.5|1054.8|1057|1055|1056|1054.5|1
1653052330000|2022-05-20 13:12:10|1056.8|1055|1056.5|1054.8|1057|1055.3|1056.5|1054.8|0
1653052340000|2022-05-20 13:12:20|1056.8|1055|1057.8|1056|1057.8|1056|1056.8|1055|3
1653052350000|2022-05-20 13:12:30|1058|1056.3|1057.3|1055.8|1058|1056.5|1057.3|1055.8|1
1653052360000|2022-05-20 13:12:40|1057.5|1056|1057.8|1056|1057.8|1056|1057.5|1055.8|0
1653052370000|2022-05-20 13:12:50|1057.5|1055.8|1058|1056.3|1058.3|1056.5|1057.5|1055.8|1
1653052380000|2022-05-20 13:13:00|1057.8|1056|1057.3|1055.5|1058.3|1056.5|1057.3|1055.5|21
1653052390000|2022-05-20 13:13:10|1057.5|1055.8|1057.8|1055.8|1057.8|1056|1057.5|1055.8|1
1653052400000|2022-05-20 13:13:20|1057.5|1055.5|1057|1055.3|1057.5|1055.5|1056.8|1055|5
1653052410000|2022-05-20 13:13:30|1057.3|1055|1057|1055|1057.3|1055|1056.8|1055|1
1653052420000|2022-05-20 13:13:40|1056.5|1054.8|1056.3|1054.5|1056.5|1054.8|1055.8|1054|0
1653052440000|2022-05-20 13:14:00|1057|1055|1056.8|1055|1057|1055|1056.8|1055|0
1653052450000|2022-05-20 13:14:10|1056.3|1054.5|1055.5|1053.8|1056.3|1054.5|1055.5|1053.8|1
1653052460000|2022-05-20 13:14:20|1055.8|1054|1055.8|1053.8|1055.8|1054|1055.5|1053.8|0
1653052470000|2022-05-20 13:14:30|1055.5|1054|1055.3|1053.5|1055.8|1054|1055.3|1053.5|3
1653052480000|2022-05-20 13:14:40|1055.5|1053.8|1055.5|1053.5|1055.5|1053.8|1055.3|1053.5|6
1653052490000|2022-05-20 13:14:50|1055.3|1053.3|1055.3|1053.5|1055.3|1053.5|1055|1053.3|0
1653052500000|2022-05-20 13:15:00|1055.5|1053.8|1056.8|1055|1057|1055.3|1055.3|1053.8|2
1653052510000|2022-05-20 13:15:10|1056.5|1054.8|1056|1054.3|1056.5|1054.8|1055.8|1054|0
1653052520000|2022-05-20 13:15:20|1056.3|1054.5|1055.8|1054.3|1056.3|1054.5|1055.8|1054|0
1653052530000|2022-05-20 13:15:30|1056.5|1054.8|1056.5|1055|1057|1055.5|1056.5|1054.8|0
1653052540000|2022-05-20 13:15:40|1056.3|1054.8|1056|1054.3|1056.3|1054.8|1056|1054.3|1
1653052550000|2022-05-20 13:15:50|1055.8|1054|1056.3|1054.5|1056.3|1054.8|1055.5|1054|0
1653052560000|2022-05-20 13:16:00|1056.5|1054.8|1055.8|1054.3|1056.5|1054.8|1055.8|1054.3|1
1653052570000|2022-05-20 13:16:10|1056.8|1054.8|1056|1054.3|1056.8|1054.8|1056|1054.3|2
1653052580000|2022-05-20 13:16:20|1055.8|1054|1055.8|1054|1055.8|1054|1055.5|1054|1
1653052590000|2022-05-20 13:16:30|1056|1054.3|1056.3|1054.3|1056.3|1054.3|1056|1054.3|0
1653052600000|2022-05-20 13:16:40|1056.5|1054.5|1056.3|1054.5|1056.8|1055|1056.3|1054.3|0
1653052610000|2022-05-20 13:16:50|1056|1054.3|1057|1055|1057|1055.5|1056|1054.3|45
1653052620000|2022-05-20 13:17:00|1056.8|1055.3|1056.5|1054.8|1056.8|1055.3|1056.3|1054.5|2
1653052630000|2022-05-20 13:17:10|1056.3|1054.5|1056.5|1055|1056.5|1055|1056|1054.3|0
1653052640000|2022-05-20 13:17:20|1056.3|1054.8|1056.5|1054.8|1056.5|1054.8|1056.3|1054.5|0
1653052650000|2022-05-20 13:17:30|1056.3|1054.5|1056|1054.3|1056.3|1054.5|1056|1054.3|0
1653052660000|2022-05-20 13:17:40|1056.3|1054.5|1056.3|1054.8|1056.8|1055|1056.3|1054.5|6
1653052670000|2022-05-20 13:17:50|1056|1054.3|1056|1054.3|1056|1054.3|1056|1054.3|1
1653052680000|2022-05-20 13:18:00|1056.5|1054.5|1056.3|1054.5|1056.5|1054.8|1056|1054.5|21
1653052690000|2022-05-20 13:18:10|1056|1054.8|1055.5|1053.8|1056.8|1055|1055.5|1053.8|33
1653052700000|2022-05-20 13:18:20|1055.3|1054.3|1056|1054.3|1056|1054.5|1055.3|1054.3|0
1653052710000|2022-05-20 13:18:30|1056.3|1054.5|1056.5|1054.5|1056.5|1054.5|1056|1054.3|0
1653052720000|2022-05-20 13:18:40|1056.3||1056.3||1056.3||1056.3||0
1653052730000|2022-05-20 13:18:50|1056|1054.8|1056.5|1054.8|1056.5|1054.8|1056|1054.5|0
1653052740000|2022-05-20 13:19:00|1057|1055|1058|1056.5|1058|1056.5|1057|1055|13
1653052750000|2022-05-20 13:19:10|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|3
1653052760000|2022-05-20 13:19:20|1058|1056.5|1057.5|1055.8|1058.5|1056.8|1057.5|1055.8|3
1653052770000|2022-05-20 13:19:30|1057.8|1055.3|1057|1055|1057.8|1055.3|1057|1055|1
1653052780000|2022-05-20 13:19:40|1057.3|1055.3|1057.3|1055.3|1057.3|1055.5|1056.8|1055|0
1653052790000|2022-05-20 13:19:50|1057|1055|1056.5|1054.8|1057|1055|1056.5|1054.8|1
1653052800000|2022-05-20 13:20:00|1057|1055|1056.5|1055|1057|1055.3|1056.5|1054.8|1
1653052810000|2022-05-20 13:20:10|1057.3|1055.3|1057.3|1055.5|1057.3|1055.5|1057|1055.3|3
1653052820000|2022-05-20 13:20:20|1057|1055.3|1057|1055.3|1057.3|1055.5|1057|1055.3|0
1653052830000|2022-05-20 13:20:30|1057.5|1055.5|1058.3|1056.3|1058.3|1056.3|1057.5|1055.5|0
1653052840000|2022-05-20 13:20:40|1057.8|1056.5|1057.5|1055.8|1058.3|1056.5|1057.3|1055.5|1
1653052850000|2022-05-20 13:20:50|1057.8|1056|1057.3|1055.5|1057.8|1056|1057.3|1055.5|2
1653052860000|2022-05-20 13:21:00|1057|1055.3|1057.3|1055.5|1057.5|1055.5|1056.8|1055.3|1
1653052870000|2022-05-20 13:21:10|1057|1055.3|1057.3|1055.5|1057.5|1055.5|1057|1055.3|1
1653052880000|2022-05-20 13:21:20|1057||1057.3||1057.5||1057||2
1653052890000|2022-05-20 13:21:30|1057|1055.3|1056.8|1055.3|1057.3|1055.3|1056.8|1055.3|1
1653052900000|2022-05-20 13:21:40|1057|1055|1056.5|1055|1057|1055|1056.5|1055|0
1653052920000|2022-05-20 13:22:00|1057||1056.5||1057||1056.5||4
1653052930000|2022-05-20 13:22:10|1056.8||1056.5||1056.8||1056.5||0
1653052940000|2022-05-20 13:22:20|1056.3|1054.8|1056.3|1055|1056.3|1055|1056.3|1054.8|3
1653052950000|2022-05-20 13:22:30|1056.5|1054.8|1057.5|1055.5|1057.5|1055.5|1056.5|1054.8|1
1653052960000|2022-05-20 13:22:40|1057.3|1055.3|1057|1055.3|1057.3|1055.5|1057|1055.3|0
1653052970000|2022-05-20 13:22:50|1057.3|1055.5|1057|1055.3|1057.8|1056|1057|1055.3|23
1653052980000|2022-05-20 13:23:00|1057.3|1055.5|1057.3|1055.8|1057.8|1056|1057.3|1055.5|1
1653052990000|2022-05-20 13:23:10||1055.5||1055.5||1055.5||1055.5|1
1653053000000|2022-05-20 13:23:20|1057.8|1055.8|1057.8|1056|1057.8|1056|1057.8|1055.5|0
1653053010000|2022-05-20 13:23:30|1057.5|1055.8|1057.3|1055.5|1057.5|1055.8|1057.3|1055.5|1
1653053020000|2022-05-20 13:23:40|1057|1055.8|1057.5|1055.8|1057.5|1055.8|1057|1055.8|2
1653053030000|2022-05-20 13:23:50|1058|1056|1058|1056.3|1058.3|1056.8|1058|1055.8|8
1653053040000|2022-05-20 13:24:00|1057.8|1056|1057.5|1056|1057.8|1056|1057.5|1055.8|2
1653053050000|2022-05-20 13:24:10|1057.8|1055.8|1057.8|1056|1057.8|1056|1057.3|1055.8|2
1653053060000|2022-05-20 13:24:20|1057.5|1055.8|1057.5|1056.3|1058|1056.3|1057.5|1055.8|1
1653053070000|2022-05-20 13:24:30|1057.8|1056|1057.5|1056|1057.8|1056.3|1057.5|1056|0
1653053080000|2022-05-20 13:24:40|1057.8|1056.3|1057.5|1056|1057.8|1056.3|1057.5|1056|0
1653053090000|2022-05-20 13:24:50|1057.3||1057.5||1057.8||1057.3||1
1653053100000|2022-05-20 13:25:00|1057.8|1056.5|1058.8|1057|1058.8|1057|1057.5|1056.5|9
1653053110000|2022-05-20 13:25:10|1058.5|1056.5|1058.3|1056.5|1058.5|1056.8|1058|1056.3|1
1653053120000|2022-05-20 13:25:20|||||||||3
1653053130000|2022-05-20 13:25:30|1058.5||1058.5||1058.5||1058.5||13
1653053140000|2022-05-20 13:25:40|1058.3|1056.8|1058.5|1056.5|1058.5|1056.8|1058.3|1056.5|29
1653053150000|2022-05-20 13:25:50|1058.3|1056.3|1056.8|1055.3|1058.3|1056.3|1056.8|1055.3|6
1653053160000|2022-05-20 13:26:00|1056.5|1055|1057.5|1055.8|1057.5|1055.8|1056.5|1055|36
1653053170000|2022-05-20 13:26:10|1057.8||1057.5||1057.8||1057.5||0
1653053180000|2022-05-20 13:26:20|1057.8|1055.5|1057.3|1055.5|1057.8|1055.5|1057.3|1055.5|2
1653053190000|2022-05-20 13:26:30|1057.5|1055.8|1057.5|1055.5|1057.5|1055.8|1057.5|1055.5|0
1653053200000|2022-05-20 13:26:40||1055.8||1055.8||1055.8||1055.8|0
1653053210000|2022-05-20 13:26:50||1055.5||1055.8||1056||1055.5|0
1653053220000|2022-05-20 13:27:00|1058.3|1056|1058|1056.5|1058.3|1056.5|1058|1056|3
1653053230000|2022-05-20 13:27:10|1059|1057.5|1058.8|1056.8|1059.3|1057.5|1058.5|1056.8|11
1653053240000|2022-05-20 13:27:20|1058.5|1057|1058.3|1056.5|1058.5|1057|1058.3|1056.5|0
1653053250000|2022-05-20 13:27:30|1058.5|1056.8|1058.5|1056.8|1058.5|1057|1058.5|1056.8|8
1653053260000|2022-05-20 13:27:40|1058.3|1056.5|1058.3|1056.5|1058.3|1056.8|1058.3|1056.5|6
1653053270000|2022-05-20 13:27:50|1058||1058||1058||1058||7
1653053280000|2022-05-20 13:28:00|1058.3|1056.8|1058.8|1056.8|1059|1057.3|1058|1056.5|6
1653053290000|2022-05-20 13:28:10|1058.5|1057|1059|1057|1059|1057|1058.5|1056.8|0
1653053300000|2022-05-20 13:28:20|1058.8|1057.3|1059.5|1057.8|1059.8|1058|1058.8|1057.3|9
1653053310000|2022-05-20 13:28:30|1059.8|1058|1059.5|1057.8|1059.8|1058|1059.5|1057.8|0
1653053330000|2022-05-20 13:28:50|1059.3|1058|1059.5|1057.8|1059.5|1058|1059.3|1057.5|4
1653053340000|2022-05-20 13:29:00|1059.8|1058|1059.5|1058|1059.8|1058|1059.5|1058|1
1653053350000|2022-05-20 13:29:10|1060.3|1058.5|1059.8|1058.3|1060.3|1058.5|1059.8|1058.3|3
1653053360000|2022-05-20 13:29:20|1060||1060||1060||1060||0
1653053370000|2022-05-20 13:29:30|1060.3|1058.5|1060.3|1058.8|1060.3|1058.8|1060.3|1058.5|0
1653053380000|2022-05-20 13:29:40||1058.3||1058.5||1058.5||1058.3|0
1653053390000|2022-05-20 13:29:50|1060|1058.3|1060|1058.3|1060|1058.5|1060|1058.3|0
1653053400000|2022-05-20 13:30:00|1059.8|1058.5|1060.8|1059|1060.8|1059.3|1059.8|1058.5|3
1653053410000|2022-05-20 13:30:10|1061.5|1059.3|1061|1059.3|1061.5|1060|1061|1059|3
1653053420000|2022-05-20 13:30:20|1060.8|1059|1060.3|1058.5|1061|1059|1060.3|1058.5|1
1653053430000|2022-05-20 13:30:30|1060|1058.3|1060.3|1058.5|1060.5|1058.8|1060|1058.3|4
1653053440000|2022-05-20 13:30:40|1060|1058.3|1059.8|1058|1060|1058.3|1059.5|1057.8|4
1653053450000|2022-05-20 13:30:50||1058.3||1058.3||1058.3||1058.3|0
1653053460000|2022-05-20 13:31:00|1060.3|1058|1060.5|1059|1060.8|1059|1060.3|1058|16
1653053470000|2022-05-20 13:31:10|1060.8|1058.8|1060.8|1059.3|1060.8|1059.3|1060|1058.5|15
1653053480000|2022-05-20 13:31:20|1061.3|1059.5|1061|1059.5|1061.3|1059.5|1061|1059.3|2
1653053490000|2022-05-20 13:31:30|1061.3|1059.8|1060.3|1058.8|1061.3|1059.8|1060.3|1058.5|12
1653053500000|2022-05-20 13:31:40||1058.5||1058.5||1058.5||1058.5|2
1653053510000|2022-05-20 13:31:50|1060|1058.3|1060|1058.5|1060.3|1058.5|1059.8|1058.3|1
1653053520000|2022-05-20 13:32:00|1060.3|1058.8|1060|1058.5|1060.3|1058.8|1060|1058.5|10
1653053530000|2022-05-20 13:32:10|1060.5|1059|1061|1059.5|1061|1059.8|1060.5|1059|2
1653053540000|2022-05-20 13:32:20|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.5|6
1653053550000|2022-05-20 13:32:30|1061|1059.5|1061|1059.5|1061.3|1059.8|1060.8|1059.3|1
1653053560000|2022-05-20 13:32:40|1061.3|1059.3|1061.3|1059.5|1061.3|1059.5|1061.3|1059.3|0
1653053570000|2022-05-20 13:32:50|1061|1059.3|1061|1059.5|1061|1059.5|1061|1059.3|1
1653053580000|2022-05-20 13:33:00|1060.8|1059.3|1061|1059.5|1061.3|1059.5|1060.8|1059.3|31
1653053590000|2022-05-20 13:33:10|1061.3|1059.8|1061.3|1059.8|1061.8|1060.3|1061|1059.5|14
1653053600000|2022-05-20 13:33:20|1061|1059.5|1061|1059.5|1061.3|1059.8|1061|1059.5|9
1653053610000|2022-05-20 13:33:30|1060.8|1059.8|1060.8|1059.3|1061|1059.8|1060.8|1059.3|4
1653053620000|2022-05-20 13:33:40|1060.5|1059|1061|1059.3|1061.3|1059.5|1060.5|1059|5
1653053630000|2022-05-20 13:33:50|1060.8|1059.5|1060.8|1059|1061|1059.5|1060.8|1059|8
1653053640000|2022-05-20 13:34:00|1060.5|1059.8|1061.3|1059.8|1061.8|1060|1060.5|1059.8|28
1653053650000|2022-05-20 13:34:10|1060.8|1059.3|1060.8|1059.3|1061|1059.5|1060.8|1059.3|17
1653053660000|2022-05-20 13:34:20|1061|1059|1061.5|1060|1061.5|1060|1061|1059|1
1653053670000|2022-05-20 13:34:30|1061.8|1059.8|1061.8|1060|1061.8|1060.3|1061.5|1059.8|0
1653053680000|2022-05-20 13:34:40|1061.5|1060.3|1061.3|1059.8|1061.8|1060.3|1061.3|1059.8|0
1653053690000|2022-05-20 13:34:50|1061|1059.5|1060.8|1059|1061|1059.5|1060.5|1059|14
1653053700000|2022-05-20 13:35:00|1060.5|1059.3|1060.8|1059.3|1060.8|1059.3|1060.5|1059|18
1653053710000|2022-05-20 13:35:10|1061|1059.5|1060.5|1059|1061|1059.5|1060.3|1058.8|3
1653053720000|2022-05-20 13:35:20|1061|1058.8|1060.8|1059.3|1061|1059.3|1060.8|1058.8|9
1653053730000|2022-05-20 13:35:30|1060.5|1059|1061|1059.3|1061|1059.3|1060.5|1058.8|0
1653053740000|2022-05-20 13:35:40|1060.8|1059|1060.8|1058.8|1061|1059.3|1060.5|1058.8|2
1653053750000|2022-05-20 13:35:50|1060.5|1059|1060.3|1058.8|1060.8|1059|1060.3|1058.8|2
1653053760000|2022-05-20 13:36:00|1060.8|1059.3|1061.5|1059.8|1061.5|1059.8|1060.8|1059.3|27
1653053770000|2022-05-20 13:36:10|1061.8|1060|1062.5|1061|1062.8|1061|1061.5|1060|15
1653053780000|2022-05-20 13:36:20|1062.8|1061.3|1063|1061.5|1063|1061.5|1062.5|1061.3|74
1653053790000|2022-05-20 13:36:30|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1062.8|1061.3|14
1653053800000|2022-05-20 13:36:40|1063|1061.5|1063|1061.8|1063.3|1061.8|1063|1061.5|2
1653053810000|2022-05-20 13:36:50|1063.5|1061.5|1063.5|1061.8|1063.5|1061.8|1062.5|1061|7
1653053820000|2022-05-20 13:37:00|1063.8|1062|1064.3|1062.8|1064.3|1062.8|1063.8|1062|6
1653053830000|2022-05-20 13:37:10|1064.8|1063|1064.8|1063|1065.5|1063.8|1064.8|1063|26
1653053840000|2022-05-20 13:37:20|1064.3|1062.8|1065|1063.3|1065|1063.3|1064.3|1062.8|2
1653053850000|2022-05-20 13:37:30|1065.3|1063|1066.3|1064.5|1066.3|1064.5|1065.3|1063|47
1653053860000|2022-05-20 13:37:40|1066.5|1064.8|1066.3|1064.5|1066.8|1065|1066|1064.5|33
1653053870000|2022-05-20 13:37:50|1067|1064.8|1066.5|1064.8|1067.3|1065.5|1066.5|1064.8|24
1653053880000|2022-05-20 13:38:00|1066.8|1065|1067.3|1065.5|1067.3|1065.5|1066.8|1065|6
1653053890000|2022-05-20 13:38:10|1067.5|1065.8|1067.8|1066|1067.8|1066|1067.3|1065.8|0
1653053900000|2022-05-20 13:38:20|1068.3|1066.3|1068.3|1066.5|1068.5|1066.8|1068.3|1066.3|1
1653053910000|2022-05-20 13:38:30|1068.5|1066.8|1068.3|1066.3|1068.5|1066.8|1067.8|1066|70
1653053920000|2022-05-20 13:38:40|1068|1066|1069|1067.3|1069|1067.5|1067.8|1066|33
1653053930000|2022-05-20 13:38:50|1070|1067.5|1069.8|1068|1070|1068.3|1069.5|1067.3|6
1653053940000|2022-05-20 13:39:00|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1068.8|1067.3|48
1653053950000|2022-05-20 13:39:10|1069.5|1067.5|1069.3|1067.5|1069.5|1068|1069.3|1067.5|7
1653053960000|2022-05-20 13:39:20|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.5|16
1653053970000|2022-05-20 13:39:30|1069.8|1068|1070|1068.8|1070.3|1068.8|1069.5|1067.8|19
1653053980000|2022-05-20 13:39:40|1070.3|1068.5|1071|1069.3|1071.5|1069.8|1069.5|1068.3|69
1653053990000|2022-05-20 13:39:50|1071.3|1069.5|1070.8|1069.3|1071.8|1069.8|1070.3|1069|32
1653054000000|2022-05-20 13:40:00|1070.3|1069|1070.5|1069.3|1071.3|1069.5|1070.3|1068.8|23
1653054010000|2022-05-20 13:40:10|1070.3|1069|1070|1068.5|1070.8|1069.3|1070|1068.5|18
1653054020000|2022-05-20 13:40:20|1069.8|1068.3|1071|1069.5|1071|1069.5|1069.8|1068.3|10
1653054030000|2022-05-20 13:40:30|1070.8|1069.3|1071|1069.5|1071.5|1070|1070.5|1069.3|5
1653054040000|2022-05-20 13:40:40|1070.8|1069.3|1070.3|1068.8|1070.8|1069.3|1070.3|1068.8|8
1653054050000|2022-05-20 13:40:50|1070.8|1069|1070.8|1069.3|1070.8|1069.3|1070.3|1068.8|2
1653054060000|2022-05-20 13:41:00|1071|1069.5|1071.3|1069.8|1071.5|1069.8|1071|1069.5|1
1653054070000|2022-05-20 13:41:10|1071.5|1070|1070.5|1069|1071.5|1070|1070.3|1068.8|27
1653054080000|2022-05-20 13:41:20|1071.3|1069.5|1071|1069.5|1071.5|1069.8|1071|1069.3|13
1653054090000|2022-05-20 13:41:30|1071.5|1070|1071.3|1069.8|1071.5|1070|1071|1069.5|8
1653054100000|2022-05-20 13:41:40|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1069.8|15
1653054110000|2022-05-20 13:41:50|1071.3|1069.8|1071|1069|1071.5|1070|1070.5|1068.8|6
1653054120000|2022-05-20 13:42:00|1071.3|1069.3|1071.5|1070|1071.5|1070|1071.3|1069|1
1653054130000|2022-05-20 13:42:10|1071.3|1070.3|1071.5|1070|1071.5|1070.3|1071.3|1070|3
1653054140000|2022-05-20 13:42:20|1072.3|1070.8|1071.8|1070.3|1072.8|1071|1071.8|1070.3|53
1653054150000|2022-05-20 13:42:30|1071.5|1070|1070.8|1069.3|1071.5|1070|1070.5|1069.3|25
1653054160000|2022-05-20 13:42:40|1071|1068.8|1070.8|1069|1071|1069|1070.3|1068.5|7
1653054170000|2022-05-20 13:42:50|1071|1069.3|1069.8|1068|1071.3|1069.5|1069.8|1068|19
1653054180000|2022-05-20 13:43:00|1070|1068.3|1070.5|1069|1070.5|1069|1070|1068.3|0
1653054190000|2022-05-20 13:43:10|1071|1068.8|1071.5|1069.8|1071.5|1069.8|1070.5|1068.8|12
1653054200000|2022-05-20 13:43:20|1071.8|1070|1071.8|1070|1071.8|1070|1071.5|1069.8|0
1653054210000|2022-05-20 13:43:30|1072|1070.3|1072|1070.3|1072.3|1070.3|1071.5|1070|1
1653054220000|2022-05-20 13:43:40|1072.3|1070.5|1071.5|1069.8|1072.5|1070.8|1071.3|1069.5|0
1653054230000|2022-05-20 13:43:50|1071.8|1070|1071.5|1070|1071.8|1070|1071.3|1069.5|2
1653054240000|2022-05-20 13:44:00|1072.3|1070.5|1071.5|1070|1072.3|1070.5|1071.5|1069.8|11
1653054250000|2022-05-20 13:44:10|1071.3|1069.8|1071.3|1069.3|1071.5|1069.8|1070.5|1069|5
1653054260000|2022-05-20 13:44:20|1071|1069.5|1071|1069.3|1071.3|1069.5|1070.3|1068.5|1
1653054270000|2022-05-20 13:44:30|1071.3|1069.5|1069.8|1068.3|1071.3|1069.5|1069.8|1068.3|3
1653054280000|2022-05-20 13:44:40|1070|1068.5|1069.8|1068|1070.5|1068.8|1069.8|1068|2
1653054290000|2022-05-20 13:44:50|1070|1068.3|1070|1068.3|1070.5|1069|1069.3|1067.5|55
1653054300000|2022-05-20 13:45:00|1070.3|1068.5|1069.3|1067.8|1070.3|1068.5|1069.3|1067.5|1
1653054310000|2022-05-20 13:45:10|1069|1067.5|1068|1066.5|1069.3|1067.5|1067.8|1066|5
1653054320000|2022-05-20 13:45:20|1067.8|1066.3|1067.3|1065.5|1067.8|1066.5|1067.3|1065.5|0
1653054330000|2022-05-20 13:45:30|1067|1065.3|1067|1065.3|1067|1065.8|1066.8|1065|1
1653054340000|2022-05-20 13:45:40|1066.5|1065.5|1066.8|1065|1067.8|1066|1066.5|1065|2
1653054350000|2022-05-20 13:45:50|1067|1065.3|1067|1065.5|1067.3|1065.5|1066.8|1065|6
1653054360000|2022-05-20 13:46:00|1066.8|1065.3|1065.8|1064|1067|1065.3|1065.5|1063.8|3
1653054370000|2022-05-20 13:46:10|1066|1064.3|1066|1064.5|1066|1064.5|1066|1064.3|0
1653054380000|2022-05-20 13:46:20|1066.8|1064.3|1066.5|1065|1067.5|1065.5|1066.5|1064.3|11
1653054390000|2022-05-20 13:46:30|1066.8|1064.8|1067.3|1065.5|1067.3|1065.5|1066.5|1064.8|0
1653054400000|2022-05-20 13:46:40|1067|1065.3|1066.8|1065.3|1067|1065.3|1066.8|1065.3|1
1653054410000|2022-05-20 13:46:50|1066.5|1065|1066.8|1065.3|1066.8|1065.3|1066.5|1064.8|0
1653054420000|2022-05-20 13:47:00|1067.5|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|1
1653054430000|2022-05-20 13:47:10|1067|1065.8|1066.8|1065|1067|1065.8|1066.8|1065|14
1653054440000|2022-05-20 13:47:20|1066.3|1064.5|1065.8|1064|1066.3|1064.8|1065.8|1064|3
1653054450000|2022-05-20 13:47:30|1066|1064.3|1065.8|1064|1066|1064.3|1065.8|1064|0
1653054460000|2022-05-20 13:47:40|1065.3|1064.3|1066|1064.5|1066|1064.5|1065.3|1063.8|19
1653054470000|2022-05-20 13:47:50|1066.3|1064|1065|1063.5|1066.3|1064|1065|1063.5|4
1653054480000|2022-05-20 13:48:00|1064.8|1063|1065|1063.3|1065.5|1064|1064.5|1063|5
1653054490000|2022-05-20 13:48:10|1064.8|1063|1064.8|1063.3|1065|1063.3|1064.3|1062.5|6
1653054500000|2022-05-20 13:48:20|1065|1063|1064.5|1062.8|1065|1063.3|1064.5|1062.8|1
1653054510000|2022-05-20 13:48:30|1064.8|1063|1065|1063.5|1065|1063.5|1064.5|1063|1
1653054520000|2022-05-20 13:48:40|1065.5|1063.8|1065.8|1064.3|1065.8|1064.3|1065|1063.3|1
1653054530000|2022-05-20 13:48:50|1065.5|1063.8|1065.8|1064|1065.8|1064.3|1065.3|1063.8|2
1653054540000|2022-05-20 13:49:00|1065.5|1063.8|1064.3|1062.5|1065.5|1063.8|1064|1062.3|7
1653054550000|2022-05-20 13:49:10|1064|1062.3|1064.3|1062.8|1064.8|1063|1064|1062.3|0
1653054560000|2022-05-20 13:49:20|1064.5|1063.5|1065|1063.3|1065.3|1063.5|1064.5|1063.3|30
1653054570000|2022-05-20 13:49:30|1064.8|1063|1065.5|1064|1065.8|1064|1064.3|1063|1
1653054580000|2022-05-20 13:49:40|1065.3|1063.5|1065.5|1064|1066|1064.3|1065|1063.3|1
1653054590000|2022-05-20 13:49:50|1065.8|1063.8|1065.5|1063.8|1065.8|1064|1065.3|1063.8|0
1653054600000|2022-05-20 13:50:00|1065.3|1064|1065.8|1064|1065.8|1064|1065.3|1063.8|0
1653054610000|2022-05-20 13:50:10|1066|1064.3|1065.5|1064|1066|1064.3|1065.5|1063.8|6
1653054620000|2022-05-20 13:50:20|1065.8|1063.8|1065.5|1063.8|1065.8|1064|1065.5|1063.8|1
1653054630000|2022-05-20 13:50:30|1066|1064|1065.5|1064|1066|1064.3|1065.5|1063.8|0
1653054640000|2022-05-20 13:50:40|1065.8|1063.8|1064.3|1062.5|1065.8|1064|1064|1062.3|13
1653054650000|2022-05-20 13:50:50|1064.5|1062.8|1064.8|1063|1065|1063.3|1064.5|1062.8|2
1653054660000|2022-05-20 13:51:00|1065|1063.3|1065.8|1064.3|1066|1064.3|1065|1063.3|0
1653054670000|2022-05-20 13:51:10|1066.3|1064.5|1064.5|1062.8|1066.3|1064.5|1064.5|1062.8|14
1653054680000|2022-05-20 13:51:20|1064.3|1062.5|1063.5|1061.8|1064.5|1062.8|1063.5|1061.8|1
1653054690000|2022-05-20 13:51:30|1063.8|1062|1063.5|1062|1064.3|1062.5|1063.5|1062|19
1653054700000|2022-05-20 13:51:40|1063.3|1061.8|1064|1062.3|1064.3|1062.5|1063.3|1061.8|2
1653054710000|2022-05-20 13:51:50|1064.3|1062.5|1063.8|1062.3|1064.3|1062.5|1063.8|1062.3|0
1653054720000|2022-05-20 13:52:00|1064|1062|1063.5|1062|1064|1062|1063.5|1062|3
1653054730000|2022-05-20 13:52:10|1063.3|1061.8|1063.5|1061.8|1063.5|1061.8|1063|1061.3|1
1653054740000|2022-05-20 13:52:20|1063.8|1062|1064.3|1062.5|1064.3|1062.5|1063.8|1061.8|1
1653054750000|2022-05-20 13:52:30|1064|1062.3|1063.5|1061.8|1064|1062.3|1063|1061.5|14
1653054760000|2022-05-20 13:52:40|1063.8|1062|1064|1062.3|1064|1062.3|1063.8|1062|10
1653054770000|2022-05-20 13:52:50|1064.3|1062.5|1064.3|1062.5|1065|1063.3|1064.3|1062.5|9
1653054780000|2022-05-20 13:53:00|1064|1062.3|1064.3|1062.8|1064.5|1062.8|1064|1062.3|10
1653054790000|2022-05-20 13:53:10|1064.5|1063|1064.8|1063.3|1065.3|1063.5|1064.3|1062.5|3
1653054800000|2022-05-20 13:53:20|1065|1063|1064.5|1063|1065|1063.3|1064.5|1062.8|0
1653054810000|2022-05-20 13:53:30|1064.3|1062.8|1064.5|1062.8|1064.5|1062.8|1064.3|1062.5|0
1653054820000|2022-05-20 13:53:40|1064.3|1062.5|1063.8|1062.3|1064.3|1062.5|1063.8|1062.3|0
1653054830000|2022-05-20 13:53:50|1063.5|1061.8|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|2
1653054840000|2022-05-20 13:54:00|1062.8|1061|1063|1061.3|1063|1061.3|1062.5|1060.8|2
1653054850000|2022-05-20 13:54:10|1063.3|1061.5|1063.5|1061.8|1064.3|1062.5|1063.3|1061.3|1
1653054860000|2022-05-20 13:54:20|1063.3|1061.5|1063.3|1061.5|1063.8|1062|1063.3|1061.5|2
1653054870000|2022-05-20 13:54:30|1063.5|1061.8|1063.5|1061.8|1063.8|1062|1063.5|1061.8|0
1653054880000|2022-05-20 13:54:40|1063.3|1062|1063.8|1062|1063.8|1062|1063.3|1062|0
1653054890000|2022-05-20 13:54:50|1063.5|1062.5|1063.5|1061.8|1064.3|1062.5|1063.3|1061.5|1
1653054900000|2022-05-20 13:55:00|1063.8|1062.3|1064.3|1062.5|1064.5|1062.8|1063.5|1061.8|2
1653054910000|2022-05-20 13:55:10|1064.5|1062.8|1064|1062.3|1064.8|1062.8|1063.8|1062.3|1
1653054920000|2022-05-20 13:55:20|1063.8|1062|1064|1062.3|1064.3|1062.5|1063.5|1062|0
1653054930000|2022-05-20 13:55:30|1063.8|1062.5|1063.8|1062|1064|1062.5|1063.8|1061.8|0
1653054940000|2022-05-20 13:55:40|1064|1062.3|1064.5|1063|1064.5|1063|1063.8|1062|33
1653054950000|2022-05-20 13:55:50|1064.3|1062.8|1064.8|1063|1064.8|1063|1064.3|1062.8|0
1653054960000|2022-05-20 13:56:00|1064.5|1062.8|1064.3|1062.8|1064.5|1063|1064|1062.5|41
1653054970000|2022-05-20 13:56:10|1064.5|1062.5|1064.8|1063.3|1065.3|1063.5|1064.5|1062.5|0
1653054980000|2022-05-20 13:56:20|1065||1064.8||1065||1064.8||0
1653054990000|2022-05-20 13:56:30|1065.3|1063.5|1065|1063.5|1065.5|1063.8|1064.8|1063.5|4
1653055000000|2022-05-20 13:56:40|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065|1063.8|0
1653055010000|2022-05-20 13:56:50|1065.5|1064|1065.3|1063.8|1066|1064.3|1065.3|1063.8|5
1653055020000|2022-05-20 13:57:00|1065.5|1064|1064.8|1063.3|1065.5|1064|1064.8|1063|1
1653055030000|2022-05-20 13:57:10|1064.3|1063|1065|1063.3|1065|1063.3|1064.3|1062.8|8
1653055040000|2022-05-20 13:57:20|1065.3|1063.5|1065.5|1063.8|1065.8|1064|1065|1063.5|1
1653055050000|2022-05-20 13:57:30|1066|1064|1065.8|1064|1066.3|1064.5|1065.5|1064|4
1653055060000|2022-05-20 13:57:40|1065.5|1064.5|1066.3|1064.5|1066.5|1064.8|1065|1063.5|10
1653055070000|2022-05-20 13:57:50|1066.8|1065|1066.5|1065|1066.8|1065.3|1066.3|1064.8|2
1653055080000|2022-05-20 13:58:00|1066.3|1064.5|1065.8|1064.3|1066.3|1064.5|1065.5|1064|3
1653055090000|2022-05-20 13:58:10|1066.3|1064.5|1066|1064.5|1066.3|1064.5|1066|1064.5|6
1653055100000|2022-05-20 13:58:20|1066.3|1064.3|1065.8|1064.3|1066.3|1064.3|1065.5|1064|1
1653055110000|2022-05-20 13:58:30|1065.5|1064|1064.8|1063.3|1065.8|1064.3|1064.8|1063.3|15
1653055120000|2022-05-20 13:58:40|1065|1063.8|1064.8|1063.5|1065.5|1063.8|1064.8|1063.3|2
1653055130000|2022-05-20 13:58:50|1065.3|1064|1065|1063.5|1065.8|1064|1065|1063.5|12
1653055140000|2022-05-20 13:59:00|1064.8|1063.3|1064|1062.8|1064.8|1063.5|1064|1062.8|5
1653055150000|2022-05-20 13:59:10|1064.3|1062.5|1064.8|1063.3|1065|1063.3|1064|1062.3|9
1653055160000|2022-05-20 13:59:20|1064.3|1063|1064.3|1062.5|1064.8|1063|1064.3|1062.5|8
1653055170000|2022-05-20 13:59:30|1064.5|1062.8|1064.5|1063|1064.8|1063|1064.5|1062.8|2
1653055180000|2022-05-20 13:59:40|1064.8|1063.3|1065.3|1063.5|1065.3|1063.5|1064.8|1063|0
1653055190000|2022-05-20 13:59:50|1065|1063.3|1064.5|1063|1065|1063.3|1064.5|1063|4
1653055200000|2022-05-20 14:00:00|1064.8|1063.3|1063.8|1062|1065|1063.3|1063.5|1062|12
1653055210000|2022-05-20 14:00:10|1063.5|1061.8|1064|1062.5|1064|1062.8|1063.3|1061.5|15
1653055220000|2022-05-20 14:00:20|1064.3|1062.8|1064.5|1063|1065|1063|1064.3|1062.8|1
1653055230000|2022-05-20 14:00:30|1064.3|1062.8|1063.5|1062|1064.5|1063|1063.5|1062|8
1653055240000|2022-05-20 14:00:40|1063.3|1061.8|1063.3|1061.5|1064.3|1062.5|1063|1061.5|8
1653055250000|2022-05-20 14:00:50|1063.5|1061.8|1063.5|1061.8|1063.5|1062|1063.5|1061.8|0
1653055260000|2022-05-20 14:01:00|1063.3|1062|1064.8|1063|1064.8|1063|1063.3|1062|4
1653055270000|2022-05-20 14:01:10|1065|1063.3|1064.8|1063.3|1065.5|1063.8|1064.8|1063.3|1
1653055280000|2022-05-20 14:01:20|1064.5|1063|1064.8|1063|1064.8|1063|1064.5|1063|1
1653055290000|2022-05-20 14:01:30|1065.3|1063.3|1065.3|1063.5|1065.5|1063.8|1065|1063.3|10
1653055300000|2022-05-20 14:01:40|1065.5|1063.8|1064.8|1063|1065.5|1064|1064.5|1062.8|10
1653055310000|2022-05-20 14:01:50|1064.5|1063.3|1065|1063.3|1065.3|1063.5|1064.5|1063.3|0
1653055320000|2022-05-20 14:02:00|1064.8|1063.5|1065.5|1063.8|1065.5|1063.8|1064.8|1063.3|1
1653055330000|2022-05-20 14:02:10|1066|1064|1066|1064.5|1066.3|1064.5|1065.8|1064|1
1653055340000|2022-05-20 14:02:20|1066.3|1064.3|1066|1064.3|1066.3|1064.5|1066|1064.3|1
1653055350000|2022-05-20 14:02:30|1065.8|1064|1065.3|1063.5|1065.8|1064.3|1065|1063.5|0
1653055360000|2022-05-20 14:02:40|1065|1063.3|1064.8|1063|1065|1063.3|1064.5|1062.8|1
1653055370000|2022-05-20 14:02:50|1064.5|1062.8|1064.5|1062.8|1064.8|1063|1064.3|1062.8|0
1653055380000|2022-05-20 14:03:00|1064.3|1062.5|1064|1062.3|1064.3|1062.5|1063.8|1062.3|1
1653055390000|2022-05-20 14:03:10|1063.8|1062.5|1063.8|1062.3|1064|1062.5|1063.8|1062.3|0
1653055400000|2022-05-20 14:03:20|1064|1062|1063.8|1061.8|1064|1062|1063.3|1061.8|4
1653055410000|2022-05-20 14:03:30|1063.5|1062|1063.5|1062|1063.5|1062|1063.3|1061.8|0
1653055420000|2022-05-20 14:03:40|1063.3|1061.8|1062.5|1060.8|1063.3|1061.8|1062.5|1060.8|0
1653055430000|2022-05-20 14:03:50|1062.8|1061|1063.3|1061.5|1063.5|1061.8|1062.8|1061|1
1653055440000|2022-05-20 14:04:00|1063.5|1061.8|1064|1062.5|1064|1062.5|1063|1061.3|0
1653055450000|2022-05-20 14:04:10|1063.8|1062|1064|1062.3|1064|1062.3|1063.5|1061.8|2
1653055460000|2022-05-20 14:04:20|1063.8|1062|1063.5|1061.8|1064|1062.3|1063.3|1061.8|0
1653055470000|2022-05-20 14:04:30|1063.3|1061.5|1063|1061.5|1063.5|1061.8|1063|1061.3|0
1653055480000|2022-05-20 14:04:40|1062.8|1061.3|1062.8|1061|1062.8|1061.3|1062.5|1061|1
1653055490000|2022-05-20 14:04:50|1063|1061.3|1063|1061.3|1063.3|1061.5|1062.8|1061|0
1653055500000|2022-05-20 14:05:00|1063.3|1061.5|1063.3|1061.8|1063.5|1061.8|1063|1061.3|2
1653055510000|2022-05-20 14:05:10|1063.5|1062.3|1063.8|1061.8|1064|1062.3|1063.3|1061.8|8
1653055520000|2022-05-20 14:05:20|1063.5||1063.3||1063.5||1063.3||0
1653055530000|2022-05-20 14:05:30|1063.5|1062|1063.5|1062|1063.8|1062|1063.5|1062|0
1653055540000|2022-05-20 14:05:40|1063.8|1061.8|1062.8|1061|1063.8|1061.8|1062.5|1061|2
1653055550000|2022-05-20 14:05:50|1062.5|1061.3|1062.5|1061|1062.8|1061.3|1062.5|1060.8|0
1653055560000|2022-05-20 14:06:00|1062.8|1060.8|1061.8|1060|1062.8|1060.8|1061.5|1059.8|2
1653055570000|2022-05-20 14:06:10|1062|1060.3|1061.5|1059.8|1062.3|1060.5|1061.5|1059.8|0
1653055580000|2022-05-20 14:06:20|1061.8|1060|1061.5|1060|1061.8|1060.3|1061.3|1059.8|1
1653055590000|2022-05-20 14:06:30|1061.8|1059.8|1062|1060.3|1062.5|1060.8|1061.5|1059.8|3
1653055600000|2022-05-20 14:06:40|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062|1060|0
1653055610000|2022-05-20 14:06:50|1062|1060.3|1060.8|1059.3|1062|1060.3|1060.8|1059.3|0
1653055620000|2022-05-20 14:07:00|1061.8|1059.5|1061.3|1059.5|1061.8|1060|1061.3|1059.5|2
1653055630000|2022-05-20 14:07:10|1061|1059.8|1062|1060.3|1062|1060.3|1061|1059.8|1
1653055640000|2022-05-20 14:07:20|1061.8|1060|1060.3|1058.5|1061.8|1060|1060|1058.5|31
1653055650000|2022-05-20 14:07:30|1059.8|1058.3|1059.3|1057.8|1060|1058.3|1059.3|1057.5|15
1653055660000|2022-05-20 14:07:40|1059.5|1057.5|1059.5|1058|1059.8|1058|1059.5|1057.5|0
1653055670000|2022-05-20 14:07:50||1057.8||1058||1058||1057.8|0
1653055680000|2022-05-20 14:08:00|1059|1057.8|1059.3|1057.5|1059.3|1057.8|1058.8|1057|2
1653055690000|2022-05-20 14:08:10|1059.5|1057.8|1059.5|1057.8|1060|1058.3|1059.3|1057.5|5
1653055700000|2022-05-20 14:08:20|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|3
1653055710000|2022-05-20 14:08:30|1059.5|1057.8|1059.3|1057.8|1059.5|1057.8|1059.3|1057.8|2
1653055720000|2022-05-20 14:08:40|1059.5|1058|1060|1058.3|1060|1058.3|1059.3|1057.8|1
1653055730000|2022-05-20 14:08:50|1060.3|1058.5|1060|1058.5|1060.5|1058.8|1060|1058.5|27
1653055740000|2022-05-20 14:09:00|1059.8|1058|1059.3|1057.5|1059.8|1058.3|1059|1057.3|5
1653055750000|2022-05-20 14:09:10|1059|1057.8|1058.5|1057|1059.3|1057.8|1058.5|1057|1
1653055760000|2022-05-20 14:09:20|1058|1056.8|1058.5|1057|1058.8|1057|1058|1056.5|3
1653055770000|2022-05-20 14:09:30|1058.3|1056.8|1058.5|1056.8|1058.5|1057|1058.3|1056.5|3
1653055780000|2022-05-20 14:09:40|1058.3||1058.5||1058.5||1058.3||0
1653055790000|2022-05-20 14:09:50|1058.8|1057|1059|1057.3|1059.5|1057.8|1058.8|1057|0
1653055800000|2022-05-20 14:10:00|1058.8|1057|1058.8|1057|1059|1057.3|1058.8|1057|1
1653055810000|2022-05-20 14:10:10|1059|1057.3|1059|1057.3|1059|1057.3|1058.5|1057|0
1653055820000|2022-05-20 14:10:20|1059.3|1057.5|1059|1057.3|1059.3|1057.8|1058.8|1057.3|0
1653055830000|2022-05-20 14:10:30|1058.8|1057|1058.8|1057.3|1059|1057.3|1058.5|1057|1
1653055840000|2022-05-20 14:10:40|1059|1057.5|1059|1057.5|1059.3|1057.5|1059|1057.5|0
1653055850000|2022-05-20 14:10:50|1058.8|1057.3|1059.5|1057.8|1059.5|1057.8|1058.8|1057|5
1653055860000|2022-05-20 14:11:00|1059.3|1057.5|1059|1057.3|1059.3|1057.5|1059|1057.3|1
1653055870000|2022-05-20 14:11:10|1058.8|1057|1059|1057.3|1059|1057.3|1058.3|1056.8|0
1653055880000|2022-05-20 14:11:20|1059.3|1057.5|1058.8|1057.3|1059.3|1057.5|1058.8|1057.3|1
1653055890000|2022-05-20 14:11:30|1059|1056.8|1058.3|1056.5|1059|1056.8|1058|1056.5|1
1653055900000|2022-05-20 14:11:40|1058.5|1056.8|1058.8|1057|1059|1057.3|1058.3|1056.5|14
1653055910000|2022-05-20 14:11:50|1058|1056.8|1057.8|1056.5|1058.3|1056.8|1057.8|1056.5|11
1653055920000|2022-05-20 14:12:00|1058|1056.8|1057.8|1056|1058.8|1057|1057.5|1056|13
1653055930000|2022-05-20 14:12:10|1057.5|1056.3|1058|1056.3|1058|1056.5|1057.5|1056|3
1653055940000|2022-05-20 14:12:20|1057.8|1056|1057.8|1056|1058|1056|1057.8|1056|0
1653055950000|2022-05-20 14:12:30|1058|1056.3|1057.3|1055.5|1058|1056.3|1057.3|1055.5|0
1653055960000|2022-05-20 14:12:40|1057.5|1055.8|1057.5|1055.8|1057.5|1055.8|1057|1055.3|0
1653055970000|2022-05-20 14:12:50|1058|1056.3|1058|1056.3|1058|1056.5|1057.8|1056|14
1653055980000|2022-05-20 14:13:00|1057.8||1057.8||1058||1057.8||0
1653055990000|2022-05-20 14:13:10|1058|1056.5|1058.3|1056.8|1058.3|1056.8|1058|1056.5|9
1653056000000|2022-05-20 14:13:20|1058.5|1056.5|1058.3|1056.5|1058.5|1056.5|1058|1056.3|1
1653056010000|2022-05-20 14:13:30|1058.5|1056.8|1059|1057.3|1059|1057.3|1058.5|1056.8|1
1653056020000|2022-05-20 14:13:40|1058.8|1057.5|1058.8|1057.3|1059|1057.5|1058.8|1057.3|0
1653056030000|2022-05-20 14:13:50|1059|1057.5|1059.5|1058|1059.8|1058|1058.8|1057.3|21
1653056040000|2022-05-20 14:14:00|1059.8|1058.3|1059.8|1058.5|1060.3|1058.5|1059.5|1058|29
1653056050000|2022-05-20 14:14:10|1060||1060||1060||1059.8||14
1653056060000|2022-05-20 14:14:20|1060.5|1058.8|1060|1058.5|1060.5|1058.8|1060|1058.5|10
1653056070000|2022-05-20 14:14:30|1060.5|1058.8|1060.3|1058.8|1060.5|1059|1060.3|1058.5|1
1653056080000|2022-05-20 14:14:40|1060|1058.5|1060.3|1058.8|1060.3|1058.8|1059.8|1058.5|7
1653056090000|2022-05-20 14:14:50|1060.5|1058.5|1060|1058.5|1060.5|1058.5|1060|1058.5|0
1653056100000|2022-05-20 14:15:00|1060.3|1058.8|1060.3|1058.8|1060.5|1059|1060.3|1058.5|1
1653056110000|2022-05-20 14:15:10|1060.8|1059|1061|1059.3|1061|1059.3|1060.8|1059|3
1653056120000|2022-05-20 14:15:20|1061.5|1059.5|1060.5|1059|1061.5|1060|1060.3|1059|13
1653056130000|2022-05-20 14:15:30|1061|1059.3|1060.5|1059|1061|1059.5|1060.5|1059|2
1653056140000|2022-05-20 14:15:40|1060|1058.8|1060.5|1058.8|1060.5|1059|1060|1058.5|12
1653056150000|2022-05-20 14:15:50|1060.3|1058.5|1060|1058.5|1060.3|1058.5|1060|1058.5|0
1653056160000|2022-05-20 14:16:00|1059.8|1058.3|1059.5|1057.8|1059.8|1058.3|1059.5|1057.8|13
1653056170000|2022-05-20 14:16:10||1058||1058||1058.3||1058|0
1653056180000|2022-05-20 14:16:20||1057.8||1057.8||1058||1057.8|0
1653056190000|2022-05-20 14:16:30|1058.8|1057.3|1058.3|1056.8|1058.8|1057.3|1058.3|1056.8|97
1653056200000|2022-05-20 14:16:40|1059|1057.3|1059|1057.3|1059|1057.3|1059|1057.3|2
1653056210000|2022-05-20 14:16:50|1058.8|1057|1058.5|1057|1058.8|1057|1058.5|1056.8|7
1653056220000|2022-05-20 14:17:00|1058.3|1056.8|1058.3|1056.5|1058.3|1057|1058.3|1056.5|1
1653056230000|2022-05-20 14:17:10|1058|1056.8|1058|1056.5|1058|1056.8|1058|1056.3|1
1653056240000|2022-05-20 14:17:20|1059|1056.8|1059|1057.5|1059|1057.5|1058.8|1056.5|5
1653056250000|2022-05-20 14:17:30|1058.8|1057.3|1059|1057.5|1059|1057.5|1058.8|1057.3|0
1653056260000|2022-05-20 14:17:40|1059.5|1057.3|1059.3|1057.5|1059.5|1058|1059.3|1057.3|2
1653056270000|2022-05-20 14:17:50|1059.8|1057.8|1060|1058.5|1060.5|1058.8|1059.8|1057.5|4
1653056280000|2022-05-20 14:18:00|1060.3|1058.8|1061|1059.3|1062|1060.3|1060.3|1058.5|17
1653056290000|2022-05-20 14:18:10|1060.8|1058.8|1061|1059.3|1061.3|1059.5|1060.8|1058.8|1
1653056300000|2022-05-20 14:18:20|1060.8|1059|1060|1058.3|1060.8|1059|1060|1058.3|7
1653056310000|2022-05-20 14:18:30|1060.3|1058.5|1061.3|1059.8|1061.3|1059.8|1060.3|1058.5|7
1653056320000|2022-05-20 14:18:40|1061|1059.5|1060.5|1058.8|1061|1059.5|1060.5|1058.8|2
1653056330000|2022-05-20 14:18:50|1060|1058.5|1060|1058.3|1060|1059|1060|1058.3|1
1653056340000|2022-05-20 14:19:00|1059.8|1058|1059.8|1058|1060.3|1058.5|1059.5|1057.8|2
1653056350000|2022-05-20 14:19:10|1059.5|1057.8|1059.8|1058|1059.8|1058|1059.5|1057.8|0
1653056360000|2022-05-20 14:19:20|1059.3|1057.5|1059.5|1058|1059.8|1058.3|1059.3|1057.5|5
1653056370000|2022-05-20 14:19:30|1059.8|1057.8|1059.3|1057.5|1059.8|1057.8|1059|1057|2
1653056380000|2022-05-20 14:19:40|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|1059.3|1057.5|0
1653056390000|2022-05-20 14:19:50|1059.3|1057.5|1059|1057.3|1059.3|1057.5|1058.8|1057|0
1653056400000|2022-05-20 14:20:00|1058.8|1057.5|1058.8|1057|1059|1057.5|1058.8|1057|0
1653056410000|2022-05-20 14:20:10|1059|1057.3|1059|1057|1059|1057.3|1058.8|1057|0
1653056420000|2022-05-20 14:20:20|1058.8|1057.3|1058.8|1057|1059|1057.3|1058.8|1057|0
1653056430000|2022-05-20 14:20:30|1058.3|1056.3|1058|1056.3|1058.5|1056.8|1058|1056.3|2
1653056440000|2022-05-20 14:20:40|1058.3|1056.5|1058.3|1056.5|1058.3|1056.8|1058.3|1056.3|14
1653056450000|2022-05-20 14:20:50|1058|1056.8|1057.8|1056|1058|1056.8|1057.8|1056|0
1653056460000|2022-05-20 14:21:00|1058|1055.8|1058.3|1056.5|1058.3|1056.5|1057.5|1055.8|24
1653056470000|2022-05-20 14:21:10|1058.5|1057|1058.3|1056.5|1058.5|1057|1058|1056|1
1653056480000|2022-05-20 14:21:20|1058.5|1056.8|1058.5|1056.8|1058.5|1056.8|1058.5|1056.5|0
1653056500000|2022-05-20 14:21:40|1058.3|1056.5|1059.3|1057.3|1059.3|1057.5|1058.3|1056.5|6
1653056510000|2022-05-20 14:21:50|1059|1057.5|1059.3|1057.5|1059.5|1057.8|1059|1057.3|1
1653056520000|2022-05-20 14:22:00|1059|1057.3|1059.3|1057.5|1059.3|1057.8|1059|1057.3|12
1653056530000|2022-05-20 14:22:10||1057.8||1057.5||1057.8||1057.5|0
1653056540000|2022-05-20 14:22:20|1058.8|1057|1058|1056.5|1058.8|1057|1058|1056.5|0
1653056550000|2022-05-20 14:22:30|1058.3|1056.8|1058.8|1057|1058.8|1057|1058.3|1056.5|0
1653056560000|2022-05-20 14:22:40|1059|1057.3|1059.3|1057.3|1059.3|1057.5|1058.8|1057.3|1
1653056570000|2022-05-20 14:22:50|1059|1056.8|1058.3|1056.5|1059|1056.8|1058|1056.5|1
1653056580000|2022-05-20 14:23:00|1058|1056.8|1058.5|1056.8|1058.5|1056.8|1058|1056.5|0
1653056590000|2022-05-20 14:23:10|1059|1057.3|1059.3|1057.5|1059.3|1057.8|1059|1057.3|1
1653056600000|2022-05-20 14:23:20|1059.5|1057.8|1059|1057.3|1059.5|1057.8|1059|1057.3|0
1653056610000|2022-05-20 14:23:30|1059.3|1057.5|1059|1057.3|1059.3|1057.8|1058.8|1057|1
1653056620000|2022-05-20 14:23:40|1059.3|1057.5|1059|1057.3|1059.3|1057.5|1058.8|1057|0
1653056630000|2022-05-20 14:23:50|1058.8|1057|1059|1057.3|1059|1057.3|1058.8|1057|0
1653056640000|2022-05-20 14:24:00|1058.8|1057|1058.8|1057|1058.8|1057.3|1058|1056.5|5
1653056650000|2022-05-20 14:24:10|1058.5|1056.8|1059.3|1057.3|1059.3|1057.5|1058|1056.5|1
1653056660000|2022-05-20 14:24:20|1059.5|1057.5|1059.5|1057.8|1059.5|1057.8|1059.3|1057.5|0
1653056670000|2022-05-20 14:24:30|1059.8|1058|1059.8|1058|1060|1058.3|1059.5|1057.8|5
1653056680000|2022-05-20 14:24:40||1057.8||1058||1058||1057.8|0
1653056690000|2022-05-20 14:24:50|1059.5|1057.8|1059.8|1058|1060|1058|1059.5|1057.8|0
1653056700000|2022-05-20 14:25:00|1060|1058.5|1061|1059.3|1061|1059.3|1060|1058.5|6
1653056710000|2022-05-20 14:25:10|1060.8|1059|1061.5|1060|1061.5|1060|1060.8|1059|0
1653056720000|2022-05-20 14:25:20|1061.3|1059.8|1061.5|1059.8|1061.8|1060.5|1061.3|1059.8|16
1653056730000|2022-05-20 14:25:30|1061.3|1059.5|1061.5|1059.8|1061.5|1060|1061|1059.5|1
1653056740000|2022-05-20 14:25:40|1061.8|1060|1062.3|1060.8|1062.5|1060.8|1061.8|1060|0
1653056750000|2022-05-20 14:25:50|1062|1060.5|1061.8|1060|1062|1060.5|1061.8|1060|0
1653056760000|2022-05-20 14:26:00|1062||1061.8||1062||1061.8||0
1653056770000|2022-05-20 14:26:10|1061.5|1059.8|1060.8|1059.3|1061.8|1060|1060.8|1059|3
1653056780000|2022-05-20 14:26:20|1060.5|1059|1060.5|1058.5|1060.8|1059.3|1060.3|1058.3|3
1653056790000|2022-05-20 14:26:30|1060.3|1058.8|1060.5|1058.8|1060.5|1058.8|1060.3|1058.8|0
1653056800000|2022-05-20 14:26:40|1060.3|1058.5|1060.3|1058.5|1060.5|1058.5|1060.3|1058.5|0
1653056810000|2022-05-20 14:26:50|1060.5|1058.8|1060.5|1058.5|1060.5|1059|1060.3|1058.5|6
1653056820000|2022-05-20 14:27:00|1060.3|1058.8|1061|1059.3|1061.5|1059.5|1060.3|1058.8|2
1653056830000|2022-05-20 14:27:10|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1060.8|1059|0
1653056840000|2022-05-20 14:27:20||1059.3||1059.5||1059.5||1059.3|15
1653056850000|2022-05-20 14:27:30||1059.3||1059.3||1059.3||1059.3|0
1653056860000|2022-05-20 14:27:40|1061||1061||1061||1061||0
1653056870000|2022-05-20 14:27:50|1061.3|1059.5|1061.3|1059.8|1061.3|1059.8|1061.3|1059.5|1
1653056880000|2022-05-20 14:28:00|1061.5|1059.5|1061.8|1060|1062|1060.3|1061.5|1059.5|0
1653056890000|2022-05-20 14:28:10|1062.5|1060.8|1062.5|1060.8|1062.8|1061|1062.3|1060.8|1
1653056900000|2022-05-20 14:28:20|1062.8|1061|1063|1061.5|1063.3|1061.5|1062.5|1061|2
1653056910000|2022-05-20 14:28:30|1063.3|1062|1063.8|1062|1064|1062.3|1063.3|1062|42
1653056920000|2022-05-20 14:28:40|1064|1062.3|1064.3|1062.5|1064.5|1063|1063.8|1062.3|101
1653056930000|2022-05-20 14:28:50|1064|1062.3|1063.5|1061.8|1064.3|1062.3|1063.5|1061.8|0
1653056940000|2022-05-20 14:29:00|1063.8|1062|1064.5|1062.8|1064.5|1062.8|1063.5|1062|3
1653056950000|2022-05-20 14:29:10|1064.3|1062.5|1064.3|1062.8|1064.3|1062.8|1064.3|1062.5|0
1653056970000|2022-05-20 14:29:30|1064.5|1062.3|1064|1062.3|1064.5|1062.3|1064|1062.3|3
1653056980000|2022-05-20 14:29:40|1063.8|1062|1063|1061.3|1063.8|1062|1063|1061.3|4
1653056990000|2022-05-20 14:29:50||1061.5||1061.5||1061.5||1061.3|0
1653057000000|2022-05-20 14:30:00|1063.3|1061.3|1063.5|1061.8|1063.5|1061.8|1063|1061.3|36
1653057010000|2022-05-20 14:30:10|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1
1653057020000|2022-05-20 14:30:20|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|0
1653057030000|2022-05-20 14:30:30|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1653057040000|2022-05-20 14:30:40||1062||1062||1062||1062|0
1653057050000|2022-05-20 14:30:50|1063.8|1062.3|1064|1062.3|1064.8|1063.3|1063.8|1062|7
1653057060000|2022-05-20 14:31:00|1063.8|1062|1065.3|1063.5|1065.3|1063.5|1063.8|1062|6
1653057070000|2022-05-20 14:31:10|1065.8|1063.8|1065.5|1063.8|1066|1064.3|1065.3|1063.8|27
1653057080000|2022-05-20 14:31:20|1065.3||1065.3||1065.5||1065.3||0
1653057090000|2022-05-20 14:31:30|1065.5|1064|1065.5|1063.8|1065.8|1064|1065.5|1063.8|0
1653057100000|2022-05-20 14:31:40|1065.3|1064|1065.5|1064|1065.5|1064|1065.3|1064|0
1653057120000|2022-05-20 14:32:00|1065.8|1063.8|1065.8|1064.3|1066|1064.3|1065.3|1063.8|4
1653057130000|2022-05-20 14:32:10|1066|1064.5|1066|1064.8|1066.3|1064.8|1066|1064.3|2
1653057140000|2022-05-20 14:32:20|1066.3|1065|1066.8|1065|1066.8|1065|1066.3|1064.8|2
1653057150000|2022-05-20 14:32:30|1067|1065.3|1067|1065.5|1067|1065.5|1066.8|1065|10
1653057160000|2022-05-20 14:32:40|1066.8|1065.3|1068|1066.3|1068|1066.5|1066.8|1065.3|7
1653057170000|2022-05-20 14:32:50|1067.8|1066.5|1068.5|1066.8|1068.8|1067|1067.8|1066.5|1
1653057180000|2022-05-20 14:33:00|1068.3||1068.5||1068.5||1068.3||3
1653057190000|2022-05-20 14:33:10|1068.3||1068.3||1068.5||1068.3||0
1653057200000|2022-05-20 14:33:20|1068.5|1067|1068.5|1067|1068.8|1067|1068.5|1067|0
1653057210000|2022-05-20 14:33:30|1068.8|1067.3|1069|1067.3|1069|1067.3|1068.8|1067.3|1
1653057220000|2022-05-20 14:33:40|1068.8|1067.8|1069.3|1067.5|1069.3|1067.8|1068.8|1067.5|0
1653057230000|2022-05-20 14:33:50|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1069|1067.8|0
1653057240000|2022-05-20 14:34:00|1069|1067.5|1068.5|1066.8|1069|1067.5|1068.5|1066.8|1
1653057250000|2022-05-20 14:34:10|1068.8|1067|1068.5|1066.8|1069|1067.3|1068.5|1066.8|0
1653057260000|2022-05-20 14:34:20|1068.8|1067|1068|1066.3|1068.8|1067|1068|1066|0
1653057270000|2022-05-20 14:34:30|1068.5|1066|1068.3|1066.5|1068.8|1067|1068.3|1066|0
1653057280000|2022-05-20 14:34:40|1068.5|1066.8|1068.8|1067|1068.8|1067|1068.5|1066.8|0
1653057290000|2022-05-20 14:34:50|1069|1067.3|1069.5|1067.8|1069.5|1067.8|1068.8|1067.3|75
1653057300000|2022-05-20 14:35:00|1069.8|1068|1069.5|1067.8|1069.8|1068|1069.3|1067.5|1
1653057310000|2022-05-20 14:35:10|1069.8|1068|1069.8|1068|1069.8|1068|1069.5|1067.8|0
1653057320000|2022-05-20 14:35:20|1069.5|1067.8|1069.8|1068|1070.3|1068.3|1069.5|1067.8|45
1653057330000|2022-05-20 14:35:30|1069.5|1067.8|1068.8|1067.3|1069.5|1067.8|1068.8|1067.3|6
1653057340000|2022-05-20 14:35:40|1069|1067|1068.8|1067|1069.3|1067.3|1068.8|1067|5
1653057350000|2022-05-20 14:35:50|||||||||5
1653057360000|2022-05-20 14:36:00|1068.5|1066.8|1068.3|1066.8|1069|1067.5|1068.3|1066.8|4
1653057370000|2022-05-20 14:36:10|1068.5|1067|1068.5|1067|1068.5|1067.3|1068.5|1066.8|2
1653057380000|2022-05-20 14:36:20|1068.3|1066.8|1068.3|1066.5|1068.5|1066.8|1068.3|1066.5|3
1653057390000|2022-05-20 14:36:30|1068|1066|1068.5|1067|1068.5|1067|1067.8|1066|1
1653057400000|2022-05-20 14:36:40|1068.3|1066.8|1067.8|1066.3|1068.3|1066.8|1067.8|1066.3|20
1653057410000|2022-05-20 14:36:50|1068.5|1066.5|1068.5|1067|1068.5|1067|1068.5|1066.5|1
1653057420000|2022-05-20 14:37:00|1068.3|1066.5|1067.5|1066|1068.5|1066.8|1067.5|1066|3
1653057430000|2022-05-20 14:37:10|1067.3|1065.8|1067.3|1065.8|1067.5|1065.8|1067.3|1065.5|2
1653057440000|2022-05-20 14:37:20|1067|1065.5|1067|1065.5|1067|1065.5|1066.8|1065.3|8
1653057450000|2022-05-20 14:37:30|1066.8|1065.3|1067.3|1065.5|1067.3|1065.5|1066.8|1065.3|0
1653057460000|2022-05-20 14:37:40|1067.5|1065.3|1067.8|1066|1067.8|1066|1067.3|1065.3|0
1653057470000|2022-05-20 14:37:50|1068|1066.3|1068|1066.5|1068|1066.5|1067.8|1066.3|0
1653057480000|2022-05-20 14:38:00|1068.3|1066.3|1068|1066.3|1068.3|1066.5|1068|1066.3|1
1653057490000|2022-05-20 14:38:10|1067.8|1066|1067.8|1066|1067.8|1066.3|1067.8|1066|0
1653057500000|2022-05-20 14:38:20|1067.5|1065.8|1067.8|1065.8|1067.8|1065.8|1067.3|1065.5|0
1653057510000|2022-05-20 14:38:30|1068|1066.3|1067.8|1066|1068|1066.3|1067.5|1065.5|0
1653057520000|2022-05-20 14:38:40|1068|1066.3|1067.8|1065.8|1068|1066.3|1067.8|1065.8|0
1653057530000|2022-05-20 14:38:50|1068|1066|1067.8|1065.8|1068|1066.3|1067.8|1065.8|0
1653057540000|2022-05-20 14:39:00|1067.5|1066|1067.3|1065.5|1067.5|1066.3|1067.3|1065.5|2
1653057550000|2022-05-20 14:39:10|1067.5|1065.8|1068|1066|1068.3|1066.5|1067.5|1065.5|1
1653057560000|2022-05-20 14:39:20|1067.8|1066.5|1068.3|1066.5|1068.5|1066.8|1067.8|1066.5|0
1653057570000|2022-05-20 14:39:30|1068|1066.3|1068|1066.5|1068|1066.5|1067.8|1066|0
1653057580000|2022-05-20 14:39:40|1068.3||1068.3||1068.3||1068.3||0
1653057590000|2022-05-20 14:39:50|1068.5|1066.8|1069|1067.3|1069|1067.3|1068.5|1066.8|0
1653057600000|2022-05-20 14:40:00|1068.8|1067.5|1069|1067.3|1069.3|1067.5|1068.8|1067|0
1653057610000|2022-05-20 14:40:10|1069.3|1067.8|1069.5|1067.8|1069.5|1068|1069.3|1067.5|81
1653057620000|2022-05-20 14:40:20|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069|1067.3|0
1653057630000|2022-05-20 14:40:30|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.3|1067.8|3
1653057640000|2022-05-20 14:40:40|1069|1067.5|1069|1067.5|1069.3|1067.5|1069|1067.5|46
1653057650000|2022-05-20 14:40:50|1068.8|1067.3|1068.5|1066.8|1068.8|1067.3|1068.3|1066.5|36
1653057660000|2022-05-20 14:41:00|1068.8|1067|1069|1067.5|1069.3|1067.8|1068.8|1067|14
1653057670000|2022-05-20 14:41:10|1068.8|1067.3|1068.5|1066.8|1068.8|1067.3|1068.5|1066.8|31
1653057680000|2022-05-20 14:41:20|1068.3|1066.3|1068.3|1066.5|1068.3|1066.8|1068|1066.3|1
1653057690000|2022-05-20 14:41:30|1068|1066.3|1068.5|1066.5|1068.5|1066.5|1067.8|1066|1
1653057700000|2022-05-20 14:41:40|1068.3|1066.8|1068.3|1066.8|1068.5|1066.8|1068|1066.3|0
1653057710000|2022-05-20 14:41:50|1068.5|1066.5|1068.3|1066.5|1068.5|1066.5|1068.3|1066.5|0
1653057720000|2022-05-20 14:42:00|1068.5|1066.8|1069|1067.5|1069.3|1067.8|1068.5|1066.8|2
1653057730000|2022-05-20 14:42:10|1069.3|1067.3|1068.8|1067.3|1069.3|1067.3|1068.8|1067|1
1653057740000|2022-05-20 14:42:20|1069|1067|1068.8|1067.3|1069|1067.5|1068.8|1067|0
1653057750000|2022-05-20 14:42:30|1069.3|1067.5|1069.3|1067.5|1069.5|1067.8|1069|1067.3|21
1653057760000|2022-05-20 14:42:40|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.3|1067.8|0
1653057770000|2022-05-20 14:42:50|1069.3|1068|1069.8|1068|1070|1068.5|1069.3|1068|3
1653057780000|2022-05-20 14:43:00|1070|1068.5|1069.8|1068|1070|1068.5|1069.5|1067.8|104
1653057790000|2022-05-20 14:43:10|1069.3|1068.3|1069.3|1067.8|1069.5|1068.3|1069.3|1067.8|1
1653057800000|2022-05-20 14:43:20|1069|1067.5|1068.3|1066.8|1069.3|1067.5|1068.3|1066.8|21
1653057810000|2022-05-20 14:43:30|1068|1066.5|1068|1066.3|1068.3|1066.5|1067.8|1066|0
1653057820000|2022-05-20 14:43:40|1067.8|1066|1067.5|1066|1068|1066|1067.3|1066|6
1653057830000|2022-05-20 14:43:50|1067.8|1066.3|1068|1066.3|1068|1066.3|1067.8|1066|7
1653057840000|2022-05-20 14:44:00|1067.8|1066.5|1067.8|1066.3|1068.3|1066.5|1067.8|1066.3|1
1653057850000|2022-05-20 14:44:10|1068|1066|1067.8|1066|1068|1066|1067.5|1066|0
1653057860000|2022-05-20 14:44:20|1068|1066.5|1067.8|1066.3|1068|1066.5|1067.8|1066|0
1653057870000|2022-05-20 14:44:30|1067.5|1066|1067|1065.5|1067.5|1066|1067|1065.5|9
1653057880000|2022-05-20 14:44:40|1066.8|1065|1066.3|1064.5|1066.8|1065.3|1066.3|1064.5|0
1653057890000|2022-05-20 14:44:50|1067|1064.8|1067|1065.3|1067|1065.5|1067|1064.5|1
1653057900000|2022-05-20 14:45:00|1067.5|1065.5|1068|1066.3|1068|1066.3|1066.8|1065.3|3
1653057910000|2022-05-20 14:45:10|1067.8|1066.5|1068.3|1066.5|1068.3|1066.5|1067.8|1066|1
1653057920000|2022-05-20 14:45:20|1068|1066.3|1067|1065.3|1068.3|1066.3|1067|1065.3|0
1653057930000|2022-05-20 14:45:30|1066.8|1065|1067.3|1065.8|1067.3|1065.8|1066.8|1065|9
1653057940000|2022-05-20 14:45:40|1067.5|1066|1067.5|1065.8|1067.8|1066|1067.3|1065.5|0
1653057950000|2022-05-20 14:45:50|1067.8|1066|1067.5|1065.8|1067.8|1066|1067.3|1065.5|1
1653057960000|2022-05-20 14:46:00|1067.3|1065.5|1068.3|1066.5|1068.3|1066.5|1067.3|1065.5|3
1653057970000|2022-05-20 14:46:10|1068.8|1066.8|1069.3|1067.3|1069.3|1067.5|1068.5|1066.8|8
1653057980000|2022-05-20 14:46:20|1069.5|1067.8|1068.5|1066.8|1069.5|1067.8|1068.5|1066.8|0
1653057990000|2022-05-20 14:46:30|1068.3|1066.5|1069.3|1067.3|1069.5|1067.8|1068.3|1066.5|3
1653058000000|2022-05-20 14:46:40|1069|1067.5|1069.3|1067.3|1069.3|1067.5|1069|1067.3|0
1653058010000|2022-05-20 14:46:50|1069|1067|1068.3|1066.8|1069|1067|1068.3|1066.8|0
1653058020000|2022-05-20 14:47:00|1067.8|1066.5|1068|1066.3|1068.5|1066.8|1067.8|1066|4
1653058030000|2022-05-20 14:47:10|1068.5|1066.5|1067.3|1065.5|1068.5|1066.5|1066.8|1065|3
1653058040000|2022-05-20 14:47:20|1067|1065.3|1067.8|1065.8|1067.8|1066|1067|1065|1
1653058050000|2022-05-20 14:47:30|1067.3|1065.5|1067.8|1066|1068|1066|1067|1065.3|0
1653058060000|2022-05-20 14:47:40|1067.5|1065.8|1067.3|1065.5|1067.8|1066|1067.3|1065.5|0
1653058070000|2022-05-20 14:47:50|1067.5|1065.3|1067.5|1065.8|1067.5|1065.8|1067.5|1065.3|0
1653058080000|2022-05-20 14:48:00|1067.3|1065.5|1067|1065.5|1067.3|1065.5|1067|1065|1
1653058090000|2022-05-20 14:48:10|1067.3|1065.8|1067|1065|1067.3|1065.8|1066.8|1065|5
1653058100000|2022-05-20 14:48:20|1066.8|1064.8|1066.8|1065|1066.8|1065|1066.8|1064.8|0
1653058110000|2022-05-20 14:48:30|1067|1065.3|1066.8|1065|1067|1065.3|1066.8|1065|0
1653058120000|2022-05-20 14:48:40|1067|1065.3|1067|1065.3|1067.3|1065.5|1066.8|1065.3|18
1653058130000|2022-05-20 14:48:50|1066.5|1065|1066.8|1065.3|1066.8|1065.3|1066.5|1065|0
1653058140000|2022-05-20 14:49:00|1067|1065|1066.3|1064.8|1067|1065|1066.3|1064.8|4
1653058150000|2022-05-20 14:49:10|1066.5|1064.5|1066.3|1064.5|1066.5|1064.5|1066.3|1064.5|12
1653058160000|2022-05-20 14:49:20|1066|1064.8|1066.3|1064.8|1066.3|1064.8|1066|1064.3|0
1653058170000|2022-05-20 14:49:30|1066|1064.5|1065|1063.3|1066|1064.5|1065|1063.3|17
1653058180000|2022-05-20 14:49:40|1065.5|1064|1065.8|1064|1065.8|1064|1065.5|1063.8|3
1653058190000|2022-05-20 14:49:50|1066.3|1064.3|1066.8|1065|1066.8|1065|1066|1064.3|0
1653058200000|2022-05-20 14:50:00|1067|1065.3|1067|1065.3|1067|1065.3|1066.8|1065|1
1653058210000|2022-05-20 14:50:10|1067.3|1065.5|1067|1065|1067.3|1065.5|1066.8|1065|0
1653058220000|2022-05-20 14:50:20|1066.8|1064.8|1066.5|1064.8|1066.8|1064.8|1066|1064.5|1
1653058230000|2022-05-20 14:50:30|1066|1064.3|1065.3|1063.5|1066|1064.5|1065.3|1063.3|9
1653058240000|2022-05-20 14:50:40|1065|1063.3|1064.5|1062.8|1065.8|1064|1064.3|1062.5|1
1653058250000|2022-05-20 14:50:50|1064.3|1062.5|1064|1062|1064.5|1062.8|1063.8|1062|5
1653058260000|2022-05-20 14:51:00|1064.3|1062.3|1064.3|1062.5|1065.3|1063.3|1064.3|1062.3|1
1653058270000|2022-05-20 14:51:10|1064.5|1062.8|1064|1062.5|1065|1063|1064|1062|1
1653058280000|2022-05-20 14:51:20|1064.3|1062.3|1063.5|1061.8|1064.5|1062.5|1063.5|1061.8|0
1653058290000|2022-05-20 14:51:30|1063.3|1061.5|1063.3|1061.5|1063.5|1061.5|1062.8|1061|2
1653058300000|2022-05-20 14:51:40|1062.8|1061.3|1062.8|1061.3|1063.3|1061.3|1062.5|1061|1
1653058310000|2022-05-20 14:51:50|1062.5|1061|1062.5|1060.8|1062.8|1061.3|1062.3|1060.5|0
1653058320000|2022-05-20 14:52:00|1063|1060.5|1061.3|1059.8|1063|1061.3|1061|1059.3|27
1653058330000|2022-05-20 14:52:10|1061.8|1059.5|1061|1059.3|1061.8|1060.3|1060.8|1059.3|28
1653058340000|2022-05-20 14:52:20|1060.8|1059.5|1061|1059|1061|1059.5|1060.5|1058.8|26
1653058350000|2022-05-20 14:52:30|1060.8|1059.3|1061.5|1059.8|1061.5|1059.8|1060.8|1059.3|0
1653058360000|2022-05-20 14:52:40|1061.3|1059.5|1061.8|1060|1061.8|1060|1061.3|1059.5|1
1653058370000|2022-05-20 14:52:50|1062.3|1060.3|1062.5|1060.8|1062.5|1061|1062.3|1060|4
1653058380000|2022-05-20 14:53:00|1062.8|1061|1063.3|1061.5|1063.3|1061.5|1062.5|1060.5|0
1653058390000|2022-05-20 14:53:10|1063.5|1061.8|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|0
1653058400000|2022-05-20 14:53:20|1063.5|1061.8|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|0
1653058410000|2022-05-20 14:53:30|1063|1061.3|1062.8|1061.3|1063|1061.3|1062.5|1061|1
1653058420000|2022-05-20 14:53:40|1063|1062|1063.5|1062|1064|1062.3|1063|1062|18
1653058430000|2022-05-20 14:53:50|1063.3|1061.8|1064|1062.3|1064|1062.3|1063.3|1061.8|19
1653058440000|2022-05-20 14:54:00|1063.8|1062.5|1064|1062.5|1064.3|1062.5|1063.8|1062.3|14
1653058450000|2022-05-20 14:54:10|1063.8|1062.3|1064|1062.5|1064|1062.5|1063.8|1062.3|1
1653058460000|2022-05-20 14:54:20|1064.3|1062.8|1063|1061.8|1064.3|1062.8|1063|1061.8|6
1653058470000|2022-05-20 14:54:30|1063.3|1062|1064|1062.3|1064.3|1062.5|1063.3|1062|2
1653058480000|2022-05-20 14:54:40|1064.5|1062.8|1063.5|1062|1064.5|1062.8|1063.5|1061.8|16
1653058500000|2022-05-20 14:55:00|1063.3|1061.5|1063.3|1061.8|1063.8|1062|1063|1061.5|11
1653058510000|2022-05-20 14:55:10|1063.5|1062|1064.3|1062.8|1064.3|1062.8|1063.5|1062|4
1653058520000|2022-05-20 14:55:20||1062.5||1062.8||1062.8||1062.5|2
1653058530000|2022-05-20 14:55:30|1064.8|1063|1065.5|1063.8|1065.5|1063.8|1064.8|1063|21
1653058540000|2022-05-20 14:55:40|1065.8|1064|1066.3|1064.5|1066.3|1064.5|1065.8|1064|5
1653058550000|2022-05-20 14:55:50|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066|1064.3|3
1653058560000|2022-05-20 14:56:00|1067|1065.3|1066.8|1065|1067.3|1065.5|1066.8|1065|14
1653058570000|2022-05-20 14:56:10|1067|1065.3|1067.5|1065.8|1067.8|1066|1067|1065.3|22
1653058580000|2022-05-20 14:56:20|1067.8|1066|1067.5|1066|1067.8|1066.3|1067.5|1066|9
1653058590000|2022-05-20 14:56:30|1068|1066.3|1068|1066.5|1068.3|1066.5|1067.8|1066.3|0
1653058600000|2022-05-20 14:56:40|1067.8|1066.3|1067|1065.3|1068|1066.3|1067|1065.3|34
1653058610000|2022-05-20 14:56:50|1067.3|1065.5|1067|1065.3|1067.3|1065.5|1067|1065.3|3
1653058620000|2022-05-20 14:57:00|1066.8|1065|1067.3|1065.3|1067.5|1065.8|1066.8|1065|0
1653058630000|2022-05-20 14:57:10|1067|1065|1066|1064|1067|1065|1066|1064|7
1653058640000|2022-05-20 14:57:20|1065.8|1064.3|1066.8|1065|1066.8|1065|1065.8|1064|11
1653058650000|2022-05-20 14:57:30|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.3|1064.5|4
1653058660000|2022-05-20 14:57:40|1066.3|1064.5|1066.8|1065|1066.8|1065|1066.3|1064.5|16
1653058670000|2022-05-20 14:57:50|1066.5|1064.8|1067|1065.3|1067.3|1065.8|1066.5|1064.8|13
1653058680000|2022-05-20 14:58:00|1067.3|1065.8|1067|1065.3|1067.5|1066.3|1067|1065.3|2
1653058690000|2022-05-20 14:58:10|1067.3|1065.5|1067.8|1065.8|1067.8|1066|1067|1065.3|12
1653058700000|2022-05-20 14:58:20|1067.5|1066|1067.8|1066|1068|1066.3|1067.5|1065.8|1
1653058710000|2022-05-20 14:58:30|1068|1065.8|1067|1065.3|1068|1065.8|1067|1065.3|0
1653058720000|2022-05-20 14:58:40|1066.8|1065|1066.3|1064.5|1066.8|1065|1066.3|1064.5|0
1653058730000|2022-05-20 14:58:50|1066|1064|1066.3|1064.5|1066.5|1064.5|1065.8|1064|0
1653058740000|2022-05-20 14:59:00|1066|1064.3|1066|1064.3|1066.3|1064.5|1066|1064.3|0
1653058750000|2022-05-20 14:59:10|1066.5|1064.5|1067.3|1065.5|1067.3|1065.5|1066.3|1064.3|38
1653058760000|2022-05-20 14:59:20|1067|1065.3|1067.3|1065.5|1067.3|1065.5|1067|1065|7
1653058770000|2022-05-20 14:59:30|1067.5|1065.8|1067.5|1066|1067.8|1066|1067.3|1065.3|7
1653058780000|2022-05-20 14:59:40|1067.3|1065.8|1067.8|1065.8|1067.8|1066|1067|1065.3|6
1653058790000|2022-05-20 14:59:50|1067.5|1065.5|1067.3|1065.5|1067.8|1065.5|1067|1065.3|5
1653058800000|2022-05-20 15:00:00|1067.5|1065.3|1068.3|1066.5|1068.3|1066.5|1067|1065.3|32
1653058810000|2022-05-20 15:00:10|1068.5|1066.8|1068|1066.3|1068.8|1067.3|1068|1066.3|18
1653058820000|2022-05-20 15:00:20|1068.3|1066.5|1068.3|1066.5|1068.5|1066.8|1068|1066.3|12
1653058830000|2022-05-20 15:00:30|1068.5|1066.8|1068.3|1066.5|1068.5|1067|1068|1066.5|29
1653058840000|2022-05-20 15:00:40|1068|1066.3|1068|1066.3|1068.8|1067|1068|1066.3|45
1653058850000|2022-05-20 15:00:50|1067.8|1065.8|1067.3|1065.8|1067.8|1065.8|1067.3|1065.8|26
1653058860000|2022-05-20 15:01:00|1067|1065.3|1067.5|1065.8|1067.5|1065.8|1066.3|1064.5|12
1653058870000|2022-05-20 15:01:10|1067.3|1065.3|1067.3|1065.8|1067.5|1065.8|1067|1065.3|1
1653058880000|2022-05-20 15:01:20|1067.5|1066|1067.8|1066.3|1067.8|1066.3|1067.3|1065.5|3
1653058890000|2022-05-20 15:01:30|1067.5|1066|1067|1065.5|1067.5|1066|1067|1065.3|0
1653058900000|2022-05-20 15:01:40|1067.5|1065.3|1067.3|1065.5|1067.5|1065.8|1067.3|1065.3|4
1653058910000|2022-05-20 15:01:50|1067.5|1065.8|1066.8|1065|1067.5|1065.8|1066.5|1065|4
1653058920000|2022-05-20 15:02:00|1067|1064.8|1066.5|1064.8|1067|1065|1066.3|1064.8|3
1653058930000|2022-05-20 15:02:10|1066.3|1064.5|1067|1065.3|1067|1065.3|1066.3|1064.5|0
1653058940000|2022-05-20 15:02:20|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|1066.5|1064.8|0
1653058950000|2022-05-20 15:02:30|1067|1065.8|1067.5|1065.8|1067.5|1065.8|1067|1065.5|0
1653058960000|2022-05-20 15:02:40|1067.8|1066|1067.3|1065.8|1067.8|1066|1067.3|1065.5|0
1653058970000|2022-05-20 15:02:50|1067.8|1065.5|1067.8|1066|1067.8|1066|1067.8|1065.5|2
1653058980000|2022-05-20 15:03:00|1067.5|1065.8|1066.5|1064.8|1067.8|1066|1066.5|1064.8|42
1653058990000|2022-05-20 15:03:10|1066.8|1065|1066.3|1064.5|1066.8|1065|1066.3|1064.5|6
1653059000000|2022-05-20 15:03:20|1066|1064.3|1065.8|1064|1066.3|1064.5|1065.8|1064|0
1653059010000|2022-05-20 15:03:30|1066|1064.3|1066|1064.5|1066.3|1064.8|1066|1064.3|0
1653059020000|2022-05-20 15:03:40|1066.3|1064.3|1066.3|1064.5|1066.3|1064.8|1066|1064.3|1
1653059030000|2022-05-20 15:03:50||1064.8||1064.5||1064.8||1064.5|0
1653059040000|2022-05-20 15:04:00|1067|1064.8|1067|1065.3|1067.3|1065.5|1066.8|1064.8|2
1653059050000|2022-05-20 15:04:10|1067.3|1065.5|1065|1063.3|1067.3|1065.5|1065|1063.3|1
1653059060000|2022-05-20 15:04:20|1065.5|1063.5|1065.5|1064|1066|1064.3|1065.5|1063.5|3
1653059070000|2022-05-20 15:04:30|1065.3|1063.8|1065.3|1063.5|1065.5|1063.8|1065|1063.3|2
1653059090000|2022-05-20 15:04:50|1065|1063.3|1065|1063.3|1065.3|1063.5|1065|1063.3|23
1653059100000|2022-05-20 15:05:00|1065.5|1063.5|1065.5|1063.8|1065.5|1064|1065.5|1063.3|2
1653059110000|2022-05-20 15:05:10|1065.3|1063.5|1065.5|1063.8|1065.5|1063.8|1065.3|1063.5|0
1653059120000|2022-05-20 15:05:20|1066|1064|1066|1064.3|1066.3|1064.5|1066|1063.8|125
1653059130000|2022-05-20 15:05:30|1065.8|1064|1066.3|1064.5|1066.3|1064.8|1065.8|1064|7
1653059140000|2022-05-20 15:05:40|1066|1064.3|1065.8|1064|1066|1064.3|1065.5|1064|4
1653059150000|2022-05-20 15:05:50|1065.5|1063.8|1064.8|1063.3|1065.8|1063.8|1064.8|1063.3|1
1653059160000|2022-05-20 15:06:00|1065|1063|1065|1063.5|1065|1063.5|1065|1063|0
1653059170000|2022-05-20 15:06:10|1065.3|1063.8|1065|1063.5|1065.8|1064|1065|1063.5|4
1653059180000|2022-05-20 15:06:20|1065.3|1063.3|1064.8|1063|1065.3|1063.3|1064.5|1062.8|10
1653059190000|2022-05-20 15:06:30|1064.5|1062.8|1065.5|1064|1065.5|1064|1064.5|1062.8|5
1653059200000|2022-05-20 15:06:40|1065.3|1063.5|1065|1063.3|1065.3|1063.5|1064.8|1063|3
1653059210000|2022-05-20 15:06:50|1065.3|1063.5|1064.8|1063.3|1065.5|1064|1064.5|1063.3|6
1653059220000|2022-05-20 15:07:00|1064.5|1063|1064.5|1063|1064.5|1063.3|1064.5|1063|3
1653059230000|2022-05-20 15:07:10|1064.8|1063.3|1065.5|1063.8|1065.5|1063.8|1064.8|1063.3|11
1653059240000|2022-05-20 15:07:20|1065.8|1064.3|1066|1064.3|1066|1064.5|1065.5|1064|0
1653059250000|2022-05-20 15:07:30|1065.8|1064|1065.8|1064|1066|1064.5|1065.8|1064|0
1653059260000|2022-05-20 15:07:40|1065.5|1064.3|1065.8|1064|1065.8|1064.3|1065.3|1063.8|2
1653059270000|2022-05-20 15:07:50|1065.5|1064.3|1065.8|1064.3|1065.8|1064.3|1065.5|1063.8|0
1653059280000|2022-05-20 15:08:00|1066|1064|1065.8|1064.3|1066|1064.5|1065.8|1064|2
1653059290000|2022-05-20 15:08:10|1065.5|1064|1065.8|1064.3|1065.8|1064.3|1065.5|1064|2
1653059300000|2022-05-20 15:08:20|1066|1064.5|1067|1065.3|1067|1065.3|1066|1064.5|0
1653059310000|2022-05-20 15:08:30|1067.3|1065.5|1067.5|1065.8|1067.5|1065.8|1066.8|1065.3|2
1653059320000|2022-05-20 15:08:40|1067.3|1065.5|1067.3|1065.5|1067.5|1065.8|1067|1065.3|1
1653059330000|2022-05-20 15:08:50|1067|1065.3|1067|1065.3|1067.3|1065.5|1066.8|1065.3|0
1653059340000|2022-05-20 15:09:00|1066.8|1065.5|1066.8|1065|1067|1065.5|1066.5|1064.8|18
1653059350000|2022-05-20 15:09:10|1067|1065.3|1066.5|1065|1067|1065.5|1066.5|1065|0
1653059360000|2022-05-20 15:09:20|1066.8|1065.3|1067.3|1065.5|1067.3|1065.5|1066.8|1065|0
1653059370000|2022-05-20 15:09:30|1067|1065.8|1067.3|1065.5|1067.5|1066|1067|1065.5|1
1653059380000|2022-05-20 15:09:40|1067||1067.3||1067.3||1067||73
1653059390000|2022-05-20 15:09:50|1067.5|1065.8|1067.5|1066|1067.5|1066.3|1067.5|1065.5|12
1653059400000|2022-05-20 15:10:00|1067.3|1065.8|1067.3|1065.8|1067.5|1066|1067.3|1065.8|4
1653059410000|2022-05-20 15:10:10|1067.5|1066|1068.5|1066.8|1068.5|1066.8|1067.5|1066|50
1653059420000|2022-05-20 15:10:20|1068.3|1066.5|1068.3|1066.5|1068.5|1066.8|1068.3|1066.5|17
1653059430000|2022-05-20 15:10:30|1068|1066.3|1068.3|1066.5|1068.3|1066.8|1067.8|1066.3|34
1653059440000|2022-05-20 15:10:40|1068|1066.3|1067.3|1066|1068|1066.5|1067.3|1066|37
1653059450000|2022-05-20 15:10:50|1067.5|1065.8|1067.5|1065.8|1067.5|1066|1067|1065.5|20
1653059460000|2022-05-20 15:11:00|1067.3|1065.5|1067.3|1065.8|1068|1066.3|1067.3|1065.5|26
1653059470000|2022-05-20 15:11:10|1067|1065.5|1066.8|1065.3|1067.3|1065.8|1066.5|1065|5
1653059480000|2022-05-20 15:11:20|1066.5|1065|1066.5|1065.3|1066.8|1065.3|1066.5|1065|1
1653059490000|2022-05-20 15:11:30|1066.8|1065.5|1065.8|1064.3|1066.8|1065.5|1065.8|1064.3|32
1653059500000|2022-05-20 15:11:40|1066|1064.8|1066|1064.5|1066.3|1064.8|1065.5|1064|12
1653059510000|2022-05-20 15:11:50|1066.3|1064.8|1066.3|1064.5|1066.5|1064.8|1066.3|1064.5|6
1653059520000|2022-05-20 15:12:00|1066.5|1064.8|1066.3|1064.8|1066.5|1064.8|1066|1064.5|6
1653059530000|2022-05-20 15:12:10||1064.5||1064.5||1064.5||1064.5|0
1653059540000|2022-05-20 15:12:20|1066|1064.3|1065.8|1064|1066.3|1064.3|1065.3|1063.8|2
1653059550000|2022-05-20 15:12:30|1066|1064.3|1065.5|1064|1066|1064.3|1065.5|1064|0
1653059560000|2022-05-20 15:12:40|1065.3|1063.8|1066|1064.5|1066|1064.5|1065.3|1063.8|43
1653059570000|2022-05-20 15:12:50|1066.5|1065|1066|1064.5|1066.8|1065.3|1066|1064.5|70
1653059580000|2022-05-20 15:13:00|1067|1064.3|1066.8|1065|1067|1065.3|1066.8|1064.3|1
1653059590000|2022-05-20 15:13:10|1067|1065.3|1067|1065.5|1067.3|1065.5|1066.5|1065|0
1653059600000|2022-05-20 15:13:20|1067.3|1065.8|1067.3|1065.5|1067.5|1065.8|1067|1065.5|6
1653059610000|2022-05-20 15:13:30|1067.5|1065.8|1067.5|1065.5|1067.8|1065.8|1067.3|1065.5|10
1653059620000|2022-05-20 15:13:40|1067.3|1065.3|1066.8|1065|1067.3|1065.5|1066.8|1065|4
1653059630000|2022-05-20 15:13:50|1066.5|1064.8|1067|1065|1067.3|1065.5|1066.5|1064.8|3
1653059640000|2022-05-20 15:14:00|1066.8|1065.5|1067.5|1065.8|1067.5|1065.8|1066.8|1065.3|1
1653059650000|2022-05-20 15:14:10|1067.8|1066|1067.3|1065.5|1067.8|1066.3|1067.3|1065.5|2
1653059660000|2022-05-20 15:14:20|1067.5|1065.8|1067.5|1065.8|1067.5|1066|1067.5|1065.5|5
1653059670000|2022-05-20 15:14:30|1067.8|1066|1067.8|1066.3|1067.8|1066.3|1067.5|1065.8|63
1653059680000|2022-05-20 15:14:40|1068|1066.5|1068.8|1067|1068.8|1067|1068|1066.5|9
1653059690000|2022-05-20 15:14:50|1068.5|1067.3|1069.5|1067.5|1069.5|1067.5|1068.5|1067.3|11
1653059700000|2022-05-20 15:15:00|1069.3|1067.8|1069.5|1067.8|1069.5|1067.8|1069|1067.5|80
1653059710000|2022-05-20 15:15:10|1069.3|1067.5|1068.8|1067.3|1069.3|1067.5|1068.8|1067.3|0
1653059720000|2022-05-20 15:15:20|1068.5|1066.8|1069|1067.3|1069|1067.3|1068.5|1066.8|15
1653059730000|2022-05-20 15:15:30|1068.8|1067.5|1068.8|1067.3|1069|1067.5|1068.8|1067.3|0
1653059740000|2022-05-20 15:15:40|1069|1067|1068.8|1067|1069|1067.3|1068.8|1067|10
1653059750000|2022-05-20 15:15:50|1068.5|1066.8|1069|1067.3|1069|1067.3|1068.5|1066.8|5
1653059760000|2022-05-20 15:16:00|1069.3|1067.5|1067.8|1066.5|1069.3|1067.5|1067.8|1066.5|33
1653059770000|2022-05-20 15:16:10|1067.5|1066.3|1067|1065.3|1067.8|1066.3|1067|1065.3|22
1653059780000|2022-05-20 15:16:20|1067.5|1065.5|1068.5|1067|1068.5|1067|1067.5|1065.3|18
1653059790000|2022-05-20 15:16:30|1068.8|1066.8|1069.3|1067.8|1069.3|1067.8|1068.8|1066.8|53
1653059800000|2022-05-20 15:16:40|1069.5|1067.5|1069.3|1067.5|1069.5|1067.8|1069|1067.5|1
1653059810000|2022-05-20 15:16:50|1069|1067.8|1069|1067.5|1069.3|1067.8|1069|1067.5|0
1653059820000|2022-05-20 15:17:00|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.8|1
1653059830000|2022-05-20 15:17:10|1069.8||1069.5||1069.8||1069.5||0
1653059840000|2022-05-20 15:17:20|1069.3|1067.8|1069.8|1068|1069.8|1068|1069.3|1067.8|3
1653059850000|2022-05-20 15:17:30|1069.5|1067.8|1069|1067.5|1069.5|1067.8|1069|1067.5|0
1653059860000|2022-05-20 15:17:40|1069.3|1067.8|1069|1067.5|1069.3|1067.8|1069|1067.5|3
1653059870000|2022-05-20 15:17:50|1068.8|1067.3|1068.8|1067|1068.8|1067.3|1068.3|1066.5|2
1653059880000|2022-05-20 15:18:00|1068.3|1066.5|1068.3|1066.8|1068.8|1066.8|1068.3|1066.5|4
1653059900000|2022-05-20 15:18:20|1068|1066.3|1067.8|1066.3|1068|1066.3|1067.8|1065.8|11
1653059910000|2022-05-20 15:18:30|1068.3|1066|1069|1067.3|1069|1067.3|1068.3|1066|10
1653059920000|2022-05-20 15:18:40|1069.3|1067.8|1069|1067.3|1069.5|1067.8|1068.5|1067.3|40
1653059930000|2022-05-20 15:18:50|1068.8|1067.5|1069|1067.5|1069.5|1068|1068.8|1067.5|4
1653059940000|2022-05-20 15:19:00|1069.5|1067.8|1069.5|1067.8|1069.8|1068|1069.5|1067.8|3
1653059950000|2022-05-20 15:19:10|1069.3|1067.3|1069|1067.5|1069.5|1067.5|1069|1067.3|5
1653059960000|2022-05-20 15:19:20|1069.3|1067.8|1069.3|1067.5|1069.8|1068|1069|1067.5|5
1653059970000|2022-05-20 15:19:30|1069.5|1067.8|1069|1067.3|1069.8|1068|1068.5|1067|35
1653059980000|2022-05-20 15:19:40|1069.3|1067.5|1069.5|1067.8|1069.5|1068|1069|1067.3|23
1653059990000|2022-05-20 15:19:50|1069.3|1068|1070|1068.5|1070.3|1068.8|1069.3|1067.8|20
1653060000000|2022-05-20 15:20:00|1070.3|1068.8|1069.8|1068.3|1070.3|1068.8|1069.5|1067.8|15
1653060010000|2022-05-20 15:20:10|1069.5|1068|1069.5|1068|1070|1068.3|1069.5|1067.8|3
1653060020000|2022-05-20 15:20:20|1069.3|1067.8|1069.5|1067.8|1069.5|1067.8|1069|1067.5|12
1653060030000|2022-05-20 15:20:30|1069.3|1068|1069.5|1068|1069.5|1068|1069.3|1067.8|1
1653060040000|2022-05-20 15:20:40||1067.8||1068||1068.3||1067.8|4
1653060050000|2022-05-20 15:20:50|1069.3|1067.8|1069|1067.5|1069.3|1067.8|1069|1067.3|2
1653060060000|2022-05-20 15:21:00|1068.5|1067.3|1068.8|1067.3|1069|1067.5|1068.5|1067|34
1653060070000|2022-05-20 15:21:10|1069|1067.5|1069|1067.3|1069.3|1067.8|1069|1067.3|9
1653060080000|2022-05-20 15:21:20|1068.8|1067|1068.5|1067|1069|1067|1068.5|1067|1
1653060090000|2022-05-20 15:21:30|1068.3|1066.8|1068.5|1066.8|1068.8|1067.3|1068.3|1066.8|2
1653060100000|2022-05-20 15:21:40|1068.8|1067|1069|1067.3|1069.3|1067.5|1068.8|1067|1
1653060110000|2022-05-20 15:21:50|1068.8|1067|1069|1067.3|1069|1067.3|1068.8|1067|1
1653060120000|2022-05-20 15:22:00|1068.8|1067|1068.5|1066.8|1069|1067.3|1068.5|1066.8|2
1653060130000|2022-05-20 15:22:10|1068.3|1067|1068.5|1067|1068.8|1067|1068.3|1066.8|0
1653060140000|2022-05-20 15:22:20|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.5|1067|1
1653060150000|2022-05-20 15:22:30|1068.3|1066.8|1068.5|1066.8|1068.5|1066.8|1068.3|1066.8|35
1653060160000|2022-05-20 15:22:40|1069|1067|1068.8|1067|1069|1067.3|1068.5|1066.8|2
1653060170000|2022-05-20 15:22:50|1068.5|1066.8|1069|1067.5|1069|1067.5|1068.3|1066.8|81
1653060180000|2022-05-20 15:23:00|1069.5|1067.3|1069.8|1068.3|1070|1068.5|1069.3|1067.3|8
1653060190000|2022-05-20 15:23:10|1070|1068.5|1070.8|1069|1071|1069.3|1070|1068.3|18
1653060200000|2022-05-20 15:23:20|1070.5|1069.3|1072|1070.3|1072|1070.3|1070.5|1069|22
1653060210000|2022-05-20 15:23:30|1071.8|1070.5|1071.5|1070|1072.3|1070.5|1071.5|1069.8|11
1653060220000|2022-05-20 15:23:40|1071.8|1070.3|1071.8|1070.3|1072|1070.3|1071.8|1070|8
1653060230000|2022-05-20 15:23:50|1072|1070.5|1072.3|1070.5|1072.5|1070.8|1072|1070.5|9
1653060240000|2022-05-20 15:24:00|1072|1070.8|1072.3|1070.8|1072.3|1070.8|1072|1070.3|31
1653060250000|2022-05-20 15:24:10|1072|1070.5|1071|1069.5|1072|1070.5|1071|1069.5|6
1653060260000|2022-05-20 15:24:20|1070.8|1069.3|1071.5|1069.8|1071.5|1070|1070.8|1069|11
1653060270000|2022-05-20 15:24:30|1071.3|1069.5|1070.8|1069|1071.3|1069.5|1070.5|1069|16
1653060280000|2022-05-20 15:24:40|1070.5|1069.3|1069.3|1067.8|1070.5|1069.3|1069.3|1067.8|37
1653060290000|2022-05-20 15:24:50|1069|1067.5|1069|1067.5|1069|1067.8|1069|1067.5|7
1653060300000|2022-05-20 15:25:00|1068.8|1067.3|1069.3|1067.5|1069.3|1067.5|1068.3|1066.8|4
1653060310000|2022-05-20 15:25:10|1069.5|1067.8|1069|1067.5|1069.5|1067.8|1068.8|1067.3|0
1653060320000|2022-05-20 15:25:20|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|3
1653060330000|2022-05-20 15:25:30|1069|1067.8|1069|1067.5|1069|1067.8|1069|1067.3|0
1653060340000|2022-05-20 15:25:40|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1653060360000|2022-05-20 15:26:00|1068.5|1067|1068.3|1067|1068.5|1067|1068.3|1066.8|15
1653060370000|2022-05-20 15:26:10|1068.5|1066.8|1068.5|1067|1068.5|1067|1068|1066.5|64
1653060380000|2022-05-20 15:26:20|1069.5|1067.8|1069.5|1067.8|1069.5|1068|1069.5|1067.8|33
1653060390000|2022-05-20 15:26:30|1070|1068|1069.8|1068|1070|1068.3|1069.3|1067.8|4
1653060400000|2022-05-20 15:26:40|1069.5|1067.8|1070|1068.5|1070|1068.5|1069.5|1067.8|11
1653060410000|2022-05-20 15:26:50|1069.8|1068.3|1070.3|1068.5|1070.3|1068.8|1069.8|1068.3|7
1653060420000|2022-05-20 15:27:00|1070|1068.8|1069.8|1068.3|1070.3|1068.8|1069.8|1068|15
1653060430000|2022-05-20 15:27:10|1069.5|1068|1069.5|1068|1069.5|1068.3|1069.3|1067.5|3
1653060440000|2022-05-20 15:27:20|1069.3|1067.8|1069.3|1067.5|1069.3|1067.8|1069.3|1067.5|7
1653060450000|2022-05-20 15:27:30|1069.5|1067.8|1069.5|1068|1069.5|1068.3|1069.5|1067.8|1
1653060460000|2022-05-20 15:27:40|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|3
1653060470000|2022-05-20 15:27:50|1069.5|1068|1070|1068.3|1070|1068.3|1069.3|1067.8|12
1653060480000|2022-05-20 15:28:00|1070.3|1068.5|1070|1068.3|1070.3|1068.8|1070|1068.3|21
1653060490000|2022-05-20 15:28:10|1069.8|1068.5|1069.5|1068|1069.8|1068.5|1069.5|1068|7
1653060500000|2022-05-20 15:28:20|1069.3||1069.3||1069.5||1069.3||21
1653060510000|2022-05-20 15:28:30|1069.5|1067.8|1069.8|1068.5|1070|1068.8|1069.5|1067.8|18
1653060520000|2022-05-20 15:28:40|1070|1069|1071.3|1069.8|1071.3|1069.8|1070|1069|20
1653060530000|2022-05-20 15:28:50|1071.5|1070|1070.3|1068.8|1071.5|1070|1070|1068.8|14
1653060540000|2022-05-20 15:29:00|1070|1069|1069.3|1068|1070|1069|1069|1067.8|21
1653060550000|2022-05-20 15:29:10|1069|1067.8|1068.5|1067|1069.3|1067.8|1068.5|1067|26
1653060560000|2022-05-20 15:29:20|1068.3|1066.5|1067.5|1066|1068.5|1066.5|1067.3|1065.8|40
1653060570000|2022-05-20 15:29:30|1067.3|1065.8|1067.5|1066|1067.5|1066.3|1067|1065.8|15
1653060580000|2022-05-20 15:29:40|1067.3|1065.8|1067.5|1065.8|1068|1066.5|1067|1065.5|10
1653060590000|2022-05-20 15:29:50|1067.3|1066|1067|1065.5|1067.5|1066.3|1066.5|1065|85
1653060600000|2022-05-20 15:30:00|1067.3|1065.8|1067.3|1065.8|1067.8|1066.3|1067.3|1065.8|8
1653060610000|2022-05-20 15:30:10|1067|1065.3|1067.8|1066|1067.8|1066.3|1067|1065.3|12
1653060620000|2022-05-20 15:30:20|1067.5|1066.3|1067|1065.3|1067.8|1066.3|1067|1065.3|4
1653060630000|2022-05-20 15:30:30|1067.3|1065.5|1068|1066.3|1068|1066.3|1067.3|1065.5|2
1653060640000|2022-05-20 15:30:40|1068.3|1066.5|1068|1066.3|1068.3|1066.5|1067.5|1065.8|3
1653060650000|2022-05-20 15:30:50|1067.8|1065.8|1068.3|1066.5|1068.3|1066.5|1067.8|1065.8|40
1653060660000|2022-05-20 15:31:00|1068|1066.8|1068.3|1066.8|1068.3|1066.8|1068|1066.8|3
1653060670000|2022-05-20 15:31:10|1068.5|1067|1069|1067.3|1069|1067.3|1068.5|1067|3
1653060680000|2022-05-20 15:31:20|1069.3|1067.5|1069.5|1068|1069.8|1068|1069.3|1067.5|19
1653060690000|2022-05-20 15:31:30|1069.3||1069.3||1069.5||1069.3||11
1653060700000|2022-05-20 15:31:40|1069|1067.5|1068.8|1067|1069|1067.5|1068.8|1066.8|10
1653060710000|2022-05-20 15:31:50||1067.3||1067||1067.3||1067|0
1653060720000|2022-05-20 15:32:00|1068.5|1066.5|1067.8|1066|1068.5|1066.5|1067.8|1066|12
1653060730000|2022-05-20 15:32:10|1068|1066.3|1067.5|1065.8|1068|1066.3|1067.5|1065.8|1
1653060740000|2022-05-20 15:32:20|1067.8|1066|1067.5|1065.8|1067.8|1066|1067.5|1065.8|0
1653060750000|2022-05-20 15:32:30|1067.3|1065.5|1067|1065.5|1067.3|1065.8|1067|1065.5|2
1653060760000|2022-05-20 15:32:40|1067.3|1065.8|1067.5|1065.8|1067.5|1065.8|1067.3|1065.8|0
1653060770000|2022-05-20 15:32:50|1067.3|1066|1067.3|1065.5|1067.3|1066|1067.3|1065.5|3
1653060780000|2022-05-20 15:33:00|1067.8|1065.8|1067.8|1066.3|1068|1066.5|1067.5|1065.5|3
1653060790000|2022-05-20 15:33:10|1068.3|1066.8|1068.5|1066.8|1068.5|1066.8|1068.3|1066.5|10
1653060800000|2022-05-20 15:33:20|1068.3|1066.5|1068.3|1066.5|1068.5|1066.8|1068|1066.3|0
1653060810000|2022-05-20 15:33:30||1066.3||1066.3||1066.3||1066.3|0
1653060820000|2022-05-20 15:33:40|1068|1066.5|1068|1066.3|1068.3|1066.5|1067.5|1065.8|1
1653060830000|2022-05-20 15:33:50|1067.8|1066|1067.8|1066|1068|1066|1067.8|1066|0
1653060840000|2022-05-20 15:34:00|1068|1066.3|1068|1066|1068|1066.3|1067.8|1066|1
1653060850000|2022-05-20 15:34:10|1067.8|1066.3|1067.8|1066|1067.8|1066.3|1067.8|1066|0
1653060860000|2022-05-20 15:34:20|1068.3|1066.3|1068|1066.5|1068.3|1066.5|1068|1066|1
1653060870000|2022-05-20 15:34:30|1068.3|1066.8|1068.3|1066.8|1068.5|1066.8|1068.3|1066.8|0
1653060880000|2022-05-20 15:34:40|1068.5|1067|1069|1067.3|1069|1067.3|1068.5|1067|0
1653060890000|2022-05-20 15:34:50|1068.8|1067|1068.3|1066.5|1068.8|1067|1068|1066.5|0
1653060900000|2022-05-20 15:35:00|1068.5|1066.8|1067|1065.3|1068.5|1066.8|1066.8|1065.3|4
1653060910000|2022-05-20 15:35:10|1066.8|1065.5|1067|1065.3|1067.3|1065.5|1066.8|1065.3|0
1653060920000|2022-05-20 15:35:20||1065.5||1065.5||1065.5||1065.3|0
1653060930000|2022-05-20 15:35:30||1065.3||1065.3||1065.3||1065.3|1
1653060940000|2022-05-20 15:35:40|1066.8|1065|1067|1065.5|1067.3|1065.5|1066.8|1065|1
1653060950000|2022-05-20 15:35:50|1067.3|1065.3|1067.5|1065.8|1067.8|1066|1067|1065.3|2
1653060960000|2022-05-20 15:36:00|1067.8|1066|1068|1066.3|1068.3|1066.5|1067.8|1066|0
1653060970000|2022-05-20 15:36:10|1068.3|1066.5|1067.8|1066|1068.3|1066.5|1067.8|1066|0
1653060980000|2022-05-20 15:36:20|1067.5|1065.8|1067.5|1065.8|1067.8|1065.8|1067.5|1065.8|1
1653060990000|2022-05-20 15:36:30|1067.3|1066|1067.8|1066|1067.8|1066|1067.3|1066|0
1653061000000|2022-05-20 15:36:40|1068|1066.3|1068|1066.3|1068|1066.3|1067.8|1066|1
1653061010000|2022-05-20 15:36:50|1067.8|1066|1068.3|1066.3|1068.3|1066.5|1067.8|1066|11
1653061020000|2022-05-20 15:37:00|1068.5|1066.5|1068.8|1067.3|1069|1067.3|1068.5|1066.5|0
1653061030000|2022-05-20 15:37:10|1068.5|1067|1068.3|1066.5|1068.5|1067|1068.3|1066.5|0
1653061040000|2022-05-20 15:37:20|1068|1066.8|1068|1066.5|1068.3|1066.8|1068|1066.5|16
1653061050000|2022-05-20 15:37:30|1068.8|1066.3|1069|1067.3|1069|1067.3|1068.8|1066.3|5
1653061060000|2022-05-20 15:37:40|1068.8|1066.5|1068|1066.3|1068.8|1066.5|1067.8|1066.3|9
1653061070000|2022-05-20 15:37:50|1067.8|1066.5|1067.8|1066|1068|1066.5|1067.8|1066|7
1653061080000|2022-05-20 15:38:00|1067.5|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|1
1653061090000|2022-05-20 15:38:10|1067|1065.3|1065.8|1064.3|1067|1065.5|1065.8|1064.3|3
1653061100000|2022-05-20 15:38:20|1066|1064.5|1067.3|1065.5|1067.3|1065.5|1066|1064.5|6
1653061110000|2022-05-20 15:38:30|1067.5|1065.8|1067.3|1065.5|1067.8|1066|1067.3|1065.5|0
1653061120000|2022-05-20 15:38:40|1067.5|1065.8|1067.3|1065.5|1067.5|1065.8|1067|1065.5|0
1653061130000|2022-05-20 15:38:50|1067.5|1065.8|1067.5|1066|1067.8|1066|1067.3|1065.5|0
1653061140000|2022-05-20 15:39:00|1067.3|1065.8|1067.5|1065.8|1067.5|1065.8|1067.3|1065.5|0
1653061150000|2022-05-20 15:39:10|1067.3|1065.5|1067.3|1065.5|1067.5|1065.5|1067|1065.5|0
1653061160000|2022-05-20 15:39:20|1067.8|1066|1067.3|1065.8|1067.8|1066|1067.3|1065.5|3
1653061170000|2022-05-20 15:39:30|1067.5|1065.5|1067.5|1065.8|1067.5|1066|1067.5|1065.5|0
1653061180000|2022-05-20 15:39:40|1067.3|1065.5|1067.3|1065.5|1067.5|1065.5|1067.3|1065.5|0
1653061190000|2022-05-20 15:39:50|1067.5|1065.8|1067.5|1065.8|1067.8|1066|1067.3|1065.8|0
1653061200000|2022-05-20 15:40:00|1067.8|1066|1067.8|1065.8|1068|1066|1067.5|1065.8|3
1653061210000|2022-05-20 15:40:10|1067.5|1066|1067|1065.3|1067.8|1066|1067|1065.3|5
1653061220000|2022-05-20 15:40:20|1067.3|1065.5|1067.5|1065.8|1067.5|1065.8|1067.3|1065.3|0
1653061230000|2022-05-20 15:40:30|1067.8|1066|1067.5|1065.8|1067.8|1066|1067.5|1065.8|0
1653061240000|2022-05-20 15:40:40|1067.8|1066|1067.5|1065.8|1067.8|1066|1067.5|1065.8|0
1653061250000|2022-05-20 15:40:50|1067.8|1066|1067.8|1066|1067.8|1066|1067.8|1066|0
1653061260000|2022-05-20 15:41:00|1068.3|1066.3|1068.5|1066.8|1068.5|1066.8|1068|1066.3|3
1653061270000|2022-05-20 15:41:10|1068.3|1066.5|1068.5|1066.8|1068.5|1066.8|1068.3|1066.5|13
1653061280000|2022-05-20 15:41:20|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|2
1653061290000|2022-05-20 15:41:30|1069.3|1067|1069.3|1067.5|1069.3|1067.5|1069.3|1067|0
1653061300000|2022-05-20 15:41:40|1069|1067.8|1069.5|1068|1069.5|1068|1069|1067.5|0
1653061310000|2022-05-20 15:41:50|1069.3|1067.8|1069.3|1067.5|1069.3|1067.8|1069.3|1067.5|1
1653061320000|2022-05-20 15:42:00|1069.5|1067.8|1069.5|1068|1069.5|1068|1069.5|1067.8|0
1653061330000|2022-05-20 15:42:10|1069.3|1067.5|1069.3|1067.5|1069.3|1067.8|1069.3|1067.5|1
1653061340000|2022-05-20 15:42:20|1069|1067.8|1069|1067.5|1069|1067.8|1069|1067.3|0
1653061350000|2022-05-20 15:42:30|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1653061360000|2022-05-20 15:42:40|1069.5|1068|1069.5|1067.8|1069.5|1068|1069.5|1067.8|0
1653061370000|2022-05-20 15:42:50|1069.3||1069.3||1069.5||1069.3||0
1653061380000|2022-05-20 15:43:00|1069|1067.5|1069.3|1067.8|1069.3|1067.8|1069|1067.5|0
1653061390000|2022-05-20 15:43:10|||||||||1
1653061420000|2022-05-20 15:43:40|1068.8|1067.3|1068.3|1066.5|1068.8|1067.3|1068.3|1066.5|6
1653061430000|2022-05-20 15:43:50|1068.8|1066.8|1068.8|1067|1068.8|1067|1068.8|1066.8|2
1653061440000|2022-05-20 15:44:00|1069|1067.3|1068.8|1067.3|1069|1067.3|1068.8|1067|0
1653061450000|2022-05-20 15:44:10||1066.8||1067||1067.3||1066.8|1
1653061460000|2022-05-20 15:44:20|1068.5|1067.3|1068.5|1066.8|1068.5|1067.3|1068.3|1066.8|0
1653061470000|2022-05-20 15:44:30|1068.3|1066.3|1068|1066.3|1068.3|1066.3|1068|1066|2
1653061480000|2022-05-20 15:44:40|1068.5|1066.5|1068|1066|1068.5|1066.5|1068|1066|0
1653061490000|2022-05-20 15:44:50|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068|1066.3|1
1653061500000|2022-05-20 15:45:00|1068.5|1066.3|1068.3|1066.8|1068.5|1066.8|1068.3|1066.3|2
1653061510000|2022-05-20 15:45:10|1068.5|1066.5|1068.8|1067|1068.8|1067|1068.5|1066.5|1
1653061520000|2022-05-20 15:45:20|1069|1067.3|1068.8|1067|1069|1067.3|1068.8|1067|0
1653061530000|2022-05-20 15:45:30||1066.8||1066.8||1067||1066.8|0
1653061540000|2022-05-20 15:45:40|1068.5|1067|1068.5|1066.8|1068.5|1067|1068.5|1066.8|2
1653061550000|2022-05-20 15:45:50|1068.3|1066.5|1069.5|1067.8|1069.5|1067.8|1068.3|1066.5|2
1653061560000|2022-05-20 15:46:00|1069.3|1068|1069.3|1067.5|1069.3|1068|1069.3|1067.5|1
1653061570000|2022-05-20 15:46:10|1069|1067.3|1068.8|1067|1069.3|1067.5|1068.8|1066.8|1
1653061580000|2022-05-20 15:46:20|1068.5|1066.8|1069|1067.3|1069.3|1067.5|1068.3|1066.5|0
1653061600000|2022-05-20 15:46:40|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069|1067.5|0
1653061620000|2022-05-20 15:47:00|1069|1067.8|1069.5|1067.8|1069.5|1067.8|1069|1067.8|0
1653061630000|2022-05-20 15:47:10|1070|1068|1070|1068.5|1070|1068.5|1070|1068|6
1653061640000|2022-05-20 15:47:20|1069.8|1068.3|1070|1068|1070|1068.3|1069.8|1068|0
1653061650000|2022-05-20 15:47:30|1069.8|1068.3|1070|1068|1070|1068.5|1069.8|1068|0
1653061660000|2022-05-20 15:47:40|1069.8|1068.3|1069.5|1067.8|1070|1068.3|1069.5|1067.8|0
1653061670000|2022-05-20 15:47:50|1069.8|1068|1069.3|1067.5|1069.8|1068|1069.3|1067.5|0
1653061680000|2022-05-20 15:48:00|1068.8|1067|1068.5|1066.8|1068.8|1067|1068.5|1066.8|1
1653061690000|2022-05-20 15:48:10|1069|1067|1069.3|1067.5|1069.3|1067.5|1069|1067|1
1653061700000|2022-05-20 15:48:20|1069|1067.3|1069|1067.3|1069|1067.3|1068.8|1067|0
1653061710000|2022-05-20 15:48:30|1069.5|1067.8|1069.3|1067.3|1069.5|1067.8|1069.3|1067.3|3
1653061720000|2022-05-20 15:48:40|1069|1067.5|1069.3|1067.5|1069.5|1067.8|1069|1067.5|1
1653061730000|2022-05-20 15:48:50|1069.5|1067.8|1069.8|1068|1069.8|1068|1069.5|1067.8|0
1653061740000|2022-05-20 15:49:00|1070|1068.3|1070|1068.3|1070|1068.3|1069.8|1068.3|0
1653061750000|2022-05-20 15:49:10|1069.8|1068.5|1070.3|1068.5|1070.3|1068.5|1069.8|1068.5|1
1653061760000|2022-05-20 15:49:20|1070|1068|1069.5|1067.8|1070.3|1068|1069.5|1067.8|2
1653061770000|2022-05-20 15:49:30|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069|1067.3|0
1653061780000|2022-05-20 15:49:40|1069|1067.3|1068.8|1067|1069|1067.3|1068.5|1066.8|1
1653061790000|2022-05-20 15:49:50|1068.5|1066.8|1068.8|1067|1068.8|1067|1068.5|1066.8|0
1653061800000|2022-05-20 15:50:00||1067.3||1067.3||1067.3||1067.3|0
1653061810000|2022-05-20 15:50:10|1069||1069||1069||1069||0
1653061820000|2022-05-20 15:50:20|1068.8|1067.5|1069|1067.3|1069|1067.5|1068.8|1067.3|1
1653061830000|2022-05-20 15:50:30|1068.8||1068.8||1068.8||1068.8||0
1653061840000|2022-05-20 15:50:40|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|1
1653061850000|2022-05-20 15:50:50||1067.3||1067.3||1067.3||1067.3|0
1653061860000|2022-05-20 15:51:00|1068.8||1068.8||1068.8||1068.8||0
1653061870000|2022-05-20 15:51:10|1069|1067.5|1069.5|1067.8|1069.5|1068|1069|1067.5|12
1653061890000|2022-05-20 15:51:30|1069.3|1067.5|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|0
1653061900000|2022-05-20 15:51:40|1069.5|1067.8|1069.8|1067.8|1069.8|1067.8|1069.5|1067.8|0
1653061910000|2022-05-20 15:51:50||1068||1068||1068||1067.8|0
1653061920000|2022-05-20 15:52:00|1070.3|1068.5|1069.8|1068|1070.5|1068.8|1069.8|1068|0
1653061930000|2022-05-20 15:52:10||1068.3||1068.3||1068.3||1068|0
1653061940000|2022-05-20 15:52:20|1070|1068.5|1070|1068.3|1070|1068.5|1070|1068.3|0
1653061950000|2022-05-20 15:52:30|1070.3|1068.5|1070.8|1069|1071.3|1069.8|1070.3|1068.5|9
1653061960000|2022-05-20 15:52:40|1071.3|1069.3|1070.5|1068.8|1071.3|1069.3|1070.5|1068.8|0
1653061970000|2022-05-20 15:52:50|1070.8|1069|1070.5|1068.8|1070.8|1069|1070.5|1068.8|0
1653061980000|2022-05-20 15:53:00|1070|1068.5|1070.5|1068.5|1070.5|1068.8|1070|1068.3|2
1653061990000|2022-05-20 15:53:10|1070.3|1068.8|1070.3|1068.5|1070.5|1068.8|1070.3|1068.5|0
1653062000000|2022-05-20 15:53:20|1070|1068|1069.5|1067.8|1070.3|1068|1069.5|1067.5|1
1653062010000|2022-05-20 15:53:30|1069.8|1068|1069.8|1068|1070|1068.3|1069.8|1067.8|0
1653062020000|2022-05-20 15:53:40|1070|1068.3|1069.8|1068|1070|1068.3|1069.5|1067.8|1
1653062030000|2022-05-20 15:53:50|1069.5|1067.8|1069.5|1067.8|1069.8|1067.8|1069.3|1067.5|0
1653062040000|2022-05-20 15:54:00|1069.3|1067.5|1069.3|1067.5|1069.5|1067.8|1069|1067.5|0
1653062050000|2022-05-20 15:54:10|1069.8|1068|1069.3|1067.5|1069.8|1068|1069.3|1067.5|0
1653062060000|2022-05-20 15:54:20|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|0
1653062070000|2022-05-20 15:54:30|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069|1067.5|0
1653062080000|2022-05-20 15:54:40|1068.8|1067.3|1068.3|1066.5|1068.8|1067.3|1068.3|1066.5|2
1653062090000|2022-05-20 15:54:50|1068.5|1066.8|1068.5|1067|1068.8|1067|1068.3|1066.5|0
1653062100000|2022-05-20 15:55:00|1068.8|1066.8|1068.5|1067|1068.8|1067|1068.5|1066.8|0
1653062110000|2022-05-20 15:55:10|1068.3|1066.8|1068.3|1066.5|1068.5|1066.8|1068.3|1066.3|0
1653062120000|2022-05-20 15:55:20|1068.5|1066.8|1069.5|1067.8|1069.5|1067.8|1068.5|1066.8|38
1653062140000|2022-05-20 15:55:40|1070|1068|1069.8|1068|1070.3|1068.3|1069.8|1068|1
1653062150000|2022-05-20 15:55:50|1070|1067.8|1069.5|1067.8|1070|1067.8|1069.3|1067.8|1
1653062160000|2022-05-20 15:56:00|1069.8|1068|1070.3|1068.5|1070.3|1068.5|1069.8|1068|0
1653062170000|2022-05-20 15:56:10|1070.5|1068.8|1070.3|1068.5|1070.5|1068.8|1070.3|1068.5|44
1653062180000|2022-05-20 15:56:20|1070|1068.3|1069.8|1068|1070|1068.3|1069.8|1068|0
1653062190000|2022-05-20 15:56:30|1069.5|1067.8|1069.5|1068|1069.5|1068.3|1069.5|1067.8|0
1653062200000|2022-05-20 15:56:40|1070||1069.5||1070||1069.5||1
1653062210000|2022-05-20 15:56:50|1069.8|1068.3|1069.8|1067.8|1070|1068.3|1069.8|1067.8|3
1653062220000|2022-05-20 15:57:00|1070|1068|1069.5|1067.8|1070|1068|1069|1067.3|0
1653062230000|2022-05-20 15:57:10|1069.8|1067.5|1069.3|1067.5|1069.8|1067.5|1069.3|1067.5|0
1653062240000|2022-05-20 15:57:20|1069.5|1067.8|1069|1067.3|1069.5|1067.8|1069|1067.3|0
1653062250000|2022-05-20 15:57:30|1068.8|1067.5|1069|1067.3|1069|1067.5|1068.8|1067.3|0
1653062260000|2022-05-20 15:57:40|1068.8|1067|1069|1067.3|1069|1067.3|1068.8|1067|2
1653062270000|2022-05-20 15:57:50||1067||1067||1067||1067|0
1653062280000|2022-05-20 15:58:00|1068.8|1067.3|1069|1067|1069|1067.3|1068.5|1067|0
1653062290000|2022-05-20 15:58:10|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.5|1067|0
1653062300000|2022-05-20 15:58:20||1066.8||1066.8||1066.8||1066.5|1
1653062310000|2022-05-20 15:58:30|1069|1067|1069|1067.3|1069|1067.5|1069|1066.8|1
1653062320000|2022-05-20 15:58:40||1067.5||1067.5||1067.5||1067.3|0
1653062330000|2022-05-20 15:58:50||1067.3||1067.3||1067.5||1067.3|0
1653062340000|2022-05-20 15:59:00|1069.5|1067.5|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|3
1653062350000|2022-05-20 15:59:10|1069|1067.8|1069.3|1067.8|1069.3|1067.8|1069|1067.8|1
1653062370000|2022-05-20 15:59:30|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067|1
1653062380000|2022-05-20 15:59:40|1068.5|1067|1068.5|1066.8|1068.8|1067|1068|1066.5|1
1653062390000|2022-05-20 15:59:50|1068.8||1068.5||1068.8||1068.5||2
1653062400000|2022-05-20 16:00:00|1068.8||1068.5||1068.8||1068.5||4
1653062410000|2022-05-20 16:00:10|1068.8||1068.8||1068.8||1068.8||0
1653062420000|2022-05-20 16:00:20||1067||1067||1067||1067|0
1653062430000|2022-05-20 16:00:30|1068.5|1066.8|1068.3|1066.8|1068.8|1066.8|1068.3|1066.8|0
1653062440000|2022-05-20 16:00:40|1067.8|1066.5|1067.5|1065.5|1067.8|1066.8|1067.5|1065.5|1
1653062450000|2022-05-20 16:00:50|1067|1065.3|1066.5|1064.8|1067|1065.5|1066|1064.3|2
1653062460000|2022-05-20 16:01:00|1067|1065.5|1066.8|1064.8|1067|1065.5|1066.8|1064.8|3
1653062470000|2022-05-20 16:01:10|1067|1065|1066.8|1065|1067|1065.3|1066.8|1065|1
1653062480000|2022-05-20 16:01:20|1067|1065.3|1067|1065.3|1067|1065.3|1066.8|1065|0
1653062490000|2022-05-20 16:01:30|1066.8|1064.8|1066.3|1064.8|1067|1064.8|1066.3|1064.5|1
1653062500000|2022-05-20 16:01:40|1066.5|1064.5|1066.3|1064.5|1066.8|1065|1066.3|1064.5|1
1653062510000|2022-05-20 16:01:50|1066.5|1064.8|1066|1064.3|1066.5|1064.8|1066|1064.3|0
1653062520000|2022-05-20 16:02:00|1065.8|1063.8|1065.5|1063.8|1066|1064.3|1065.5|1063.8|0
1653062530000|2022-05-20 16:02:10|1065.3|1064|1065.3|1063.3|1065.3|1064|1065.3|1063.3|0
1653062540000|2022-05-20 16:02:20|1065.5|1063.5|1065|1063.3|1065.5|1064|1065|1063.3|1
1653062550000|2022-05-20 16:02:30|1065.3|1063.5|1065|1063.3|1065.3|1063.5|1065|1063.3|0
1653062560000|2022-05-20 16:02:40|1064.8|1063|1062.8|1061|1065|1063|1062.8|1060.8|4
1653062570000|2022-05-20 16:02:50|1063.3|1061.5|1064.3|1062.5|1064.3|1062.5|1063.3|1061.5|5
1653062580000|2022-05-20 16:03:00|1064.5|1062.8|1062.5|1060.8|1064.8|1062.8|1062.5|1060.8|13
1653062590000|2022-05-20 16:03:10|1062.3|1060.5|1063|1061.3|1063|1061.3|1062|1060.3|4
1653062600000|2022-05-20 16:03:20|1063.3|1061.5|1063.3|1061.5|1063.5|1061.8|1063.3|1061.3|0
1653062610000|2022-05-20 16:03:30|1064|1061.8|1064|1062.3|1064|1062.5|1064|1061.8|0
1653062620000|2022-05-20 16:03:40|1063.8|1062|1063.3|1061.5|1063.8|1062|1063|1061.3|1
1653062630000|2022-05-20 16:03:50|1063|1061.3|1063.3|1061.3|1063.8|1062|1063|1061.3|0
1653062640000|2022-05-20 16:04:00|1063|1061.5|1064|1062.5|1064|1062.5|1063|1061.5|8
1653062650000|2022-05-20 16:04:10|||||||||1
1653062660000|2022-05-20 16:04:20|1064.3|1063|1063.3|1061.8|1064.3|1063|1063.3|1061.5|20
1653062670000|2022-05-20 16:04:30|1063.5|1061.5|1064|1062|1064|1062.3|1063.5|1061.5|0
1653062680000|2022-05-20 16:04:40|1063.8|1061.8|1063.3|1061.8|1063.8|1062|1063.3|1061.3|0
1653062690000|2022-05-20 16:04:50|1063|1061.5|1063.8|1062|1063.8|1062.3|1062.8|1061|8
1653062700000|2022-05-20 16:05:00|1064|1062.3|1064.3|1062.5|1064.8|1063|1064|1062|6
1653062710000|2022-05-20 16:05:10|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.3|1062.5|0
1653062720000|2022-05-20 16:05:20|1064.3|1063|1064.5|1062.8|1064.8|1063.3|1064.3|1062.8|0
1653062730000|2022-05-20 16:05:30|1064.8|1063|1064.5|1063|1064.8|1063|1064.5|1062.8|0
1653062740000|2022-05-20 16:05:40|1064.8||1064.5||1065||1064.3||6
1653062750000|2022-05-20 16:05:50|1065.3|1063.5|1065|1063.5|1065.5|1063.8|1064.8|1063.3|4
1653062760000|2022-05-20 16:06:00|1065.3|1063.8|1065.5|1063.8|1065.5|1063.8|1065|1063.5|0
1653062770000|2022-05-20 16:06:10|1065|1063.3|1065|1063.3|1065.3|1063.5|1065|1063.3|0
1653062780000|2022-05-20 16:06:20|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065|1063.5|0
1653062790000|2022-05-20 16:06:30|1065.5|1063.8|1065.3|1063.5|1065.5|1063.8|1065.3|1063.5|3
1653062800000|2022-05-20 16:06:40|1065.5|1063.3|1065.3|1063.5|1065.5|1063.5|1064.8|1063|1
1653062810000|2022-05-20 16:06:50|1065|1063.3|1064.8|1063|1065|1063.3|1064.8|1063|0
1653062820000|2022-05-20 16:07:00|1065|1063.3|1065|1063.5|1065.3|1063.5|1065|1063.3|0
1653062830000|2022-05-20 16:07:10|1064.8|1063|1065|1063.3|1065|1063.5|1064.8|1063|1
1653062840000|2022-05-20 16:07:20|1065.5|1063.5|1065.8|1064|1065.8|1064|1065.5|1063.3|5
1653062850000|2022-05-20 16:07:30|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.3|1063.5|0
1653062860000|2022-05-20 16:07:40|1064.8|1063.5|1065.5|1063.8|1065.5|1063.8|1064.8|1063.3|0
1653062870000|2022-05-20 16:07:50|1065|1063.3|1065|1063.5|1065.3|1063.8|1065|1063.3|6
1653062880000|2022-05-20 16:08:00|1064.8|1063|1065.3|1063.5|1065.3|1063.8|1064.5|1062.8|1
1653062890000|2022-05-20 16:08:10|1065|1063.8|1064.8|1063.3|1065|1063.8|1064.8|1063|2
1653062900000|2022-05-20 16:08:20|1065|1063|1064.8|1063|1065|1063.5|1064.5|1062.8|22
1653062910000|2022-05-20 16:08:30|1064.5|1062.8|1065|1063|1065|1063.3|1064.5|1062.8|8
1653062920000|2022-05-20 16:08:40|1064.8|1062.8|1065|1063.3|1065|1063.3|1064.8|1062.8|6
1653062930000|2022-05-20 16:08:50|1064.8|1063|1065|1063.3|1065|1063.3|1064.8|1063|11
1653062940000|2022-05-20 16:09:00|1064.8|1063|1064.3|1062.8|1064.8|1063|1064|1062|12
1653062950000|2022-05-20 16:09:10|1064|1062.5|1064.3|1062.5|1064.5|1063|1064|1062.5|11
1653062960000|2022-05-20 16:09:20|1064.5|1062.8|1064.5|1062.5|1064.5|1063|1064.3|1062.5|9
1653062970000|2022-05-20 16:09:30|1064.3|1062.8|1064.3|1062.5|1064.3|1062.8|1064.3|1062.5|6
1653062980000|2022-05-20 16:09:40|1064|1062.8|1064|1062.3|1064|1062.8|1064|1062.3|1
1653062990000|2022-05-20 16:09:50|1063.8|1062|1063.3|1061.8|1063.8|1062|1063.3|1061.8|0
1653063000000|2022-05-20 16:10:00|1063.8|1062|1063.8|1062|1064|1062.3|1063.8|1062|2
1653063010000|2022-05-20 16:10:10|1063.5|1062.3|1063.3|1061.5|1063.5|1062.3|1063.3|1061.5|0
1653063020000|2022-05-20 16:10:20|1063|1061.8|1063.3|1061.5|1063.5|1061.8|1063|1061.5|0
1653063030000|2022-05-20 16:10:30|1063|1061.8|1063|1061.5|1063.3|1061.8|1063|1061.5|0
1653063040000|2022-05-20 16:10:40|1063.3|1061.3|1063.3|1061.5|1063.3|1061.8|1063|1061.3|2
1653063050000|2022-05-20 16:10:50|1063.5|1061.8|1063.5|1062|1063.8|1062|1063.5|1061.8|5
1653063060000|2022-05-20 16:11:00|1063.3|1061.8|1063.3|1061.5|1063.3|1061.8|1063.3|1061.5|0
1653063070000|2022-05-20 16:11:10|1063|1061.3|1063.3|1061.8|1063.3|1061.8|1063|1061.3|4
1653063080000|2022-05-20 16:11:20|1063.5|1061.5|1064|1062.5|1064|1062.5|1063.3|1061.5|1
1653063090000|2022-05-20 16:11:30|1063.8|1062.3|1063.8|1062.3|1064|1062.5|1063.8|1062.3|0
1653063100000|2022-05-20 16:11:40|1063.5|1062|1063.5|1061.8|1063.5|1062|1063.3|1061.3|0
1653063110000|2022-05-20 16:11:50|1063.8|1062|1063.8|1062|1064|1062.3|1063.8|1062|0
1653063120000|2022-05-20 16:12:00|1064|1062.3|1063.8|1062|1064|1062.3|1063.8|1062|0
1653063130000|2022-05-20 16:12:10|1063.5|1061.8|1063.5|1061.8|1063.8|1062|1063.5|1061.5|0
1653063140000|2022-05-20 16:12:20|1063.3|1061.5|1062.8|1061.3|1063.3|1061.5|1062.8|1061|1
1653063150000|2022-05-20 16:12:30|1062.5|1061|1062.5|1060.8|1062.8|1061.3|1062.3|1060.8|0
1653063160000|2022-05-20 16:12:40|1062.8|1061|1063|1061|1063|1061.3|1062.5|1061|0
1653063170000|2022-05-20 16:12:50|1063.3|1061.3|1063.3|1061.5|1063.3|1061.8|1063.3|1061.3|2
1653063180000|2022-05-20 16:13:00|1063|1061.3|1063.3|1061.8|1063.3|1061.8|1063|1061.3|7
1653063190000|2022-05-20 16:13:10|1063|1062|1063|1061.3|1063|1062|1063|1061.3|25
1653063200000|2022-05-20 16:13:20|1062.8|1061.5|1063|1061.3|1063|1061.5|1062.8|1061|0
1653063210000|2022-05-20 16:13:30|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063|1061|0
1653063220000|2022-05-20 16:13:40|1063|1061.3|1063|1061.3|1063.3|1061.5|1062.8|1061|0
1653063230000|2022-05-20 16:13:50|1062.8|1061.5|1063|1061.3|1063|1061.5|1062.8|1061|0
1653063240000|2022-05-20 16:14:00|1062.8|1061.5|1063|1061.3|1063|1061.5|1062.8|1061|0
1653063250000|2022-05-20 16:14:10|1063.3|1061.5|1063.3|1061.8|1063.3|1061.8|1063.3|1061.5|3
1653063260000|2022-05-20 16:14:20||1062||1062||1062||1061.8|0
1653063270000|2022-05-20 16:14:30||1061.8||1061.5||1061.8||1061.5|0
1653063280000|2022-05-20 16:14:40||1061.8||1061.8||1061.8||1061.5|0
1653063290000|2022-05-20 16:14:50|1063|1061.5|1062.8|1061|1063|1061.5|1062.8|1061|0
1653063300000|2022-05-20 16:15:00||1061.3||1061||1061.3||1061|0
1653063310000|2022-05-20 16:15:10|1062.5|1061.3|1062.3|1060.8|1062.5|1061.3|1062.3|1060.5|0
1653063320000|2022-05-20 16:15:20|1062|1060.5|1062|1060.3|1062|1060.5|1062|1060.3|3
1653063330000|2022-05-20 16:15:30||1060.5||1060.5||1060.5||1060.3|0
1653063360000|2022-05-20 16:16:00|1061.8|1060|1062|1060.3|1062|1060.3|1061.5|1060|6
1653063380000|2022-05-20 16:16:20|1061.8||1061.8||1061.8||1061.8||0
1653063390000|2022-05-20 16:16:30|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|3
1653063400000|2022-05-20 16:16:40|1062.3||1062.5||1062.5||1062.3||0
1653063410000|2022-05-20 16:16:50|1062.8|1061|1062.8|1061|1063|1061.3|1062.8|1060.8|1
1653063420000|2022-05-20 16:17:00|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|1
1653063430000|2022-05-20 16:17:10|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|0
1653063440000|2022-05-20 16:17:20|1062.8||1062.5||1062.8||1062.5||0
1653063450000|2022-05-20 16:17:30|1062.3|1060.5|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|0
1653063460000|2022-05-20 16:17:40|1062.8|1060.5|1062.8|1061|1062.8|1061|1062.8|1060.5|0
1653063480000|2022-05-20 16:18:00|1062.3|1060.3|1062.3|1060.5|1062.5|1060.5|1061.8|1060.3|1
1653063490000|2022-05-20 16:18:10|1062|1060.3|1062.3|1060.5|1062.3|1060.5|1062|1060.3|1
1653063510000|2022-05-20 16:18:30|1062|1060.3|1062|1060.3|1062|1060.5|1062|1060|0
1653063520000|2022-05-20 16:18:40|1061.8|1060|1062|1060.3|1062|1060.5|1061.5|1059.8|0
1653063530000|2022-05-20 16:18:50|1061.8||1062||1062||1061.8||0
1653063540000|2022-05-20 16:19:00|1061.8|1060|1062|1060.3|1062|1060.3|1061.8|1060|0
1653063550000|2022-05-20 16:19:10|1061.8|1060.5|1062|1060.3|1062|1060.5|1061.8|1060.3|1
1653063560000|2022-05-20 16:19:20||1060.5||1060.3||1060.5||1060.3|0
1653063570000|2022-05-20 16:19:30||1060.5||1060.3||1060.5||1060.3|0
1653063580000|2022-05-20 16:19:40|1061.8|1059.8|1060.3|1058.5|1061.8|1059.8|1060|1058.3|16
1653063590000|2022-05-20 16:19:50|1060|1058.3|1059.5|1057.8|1060|1058.5|1059.5|1057.8|0
1653063600000|2022-05-20 16:20:00|1059.3|1057.5|1059.3|1057.8|1059.5|1057.8|1059|1057.5|4
1653063610000|2022-05-20 16:20:10|1059.5|1058|1059.8|1057.8|1060.8|1059|1059.5|1057.8|11
1653063620000|2022-05-20 16:20:20|1059.5|1057.5|1060.3|1058.5|1060.5|1058.8|1059.5|1057.5|0
1653063630000|2022-05-20 16:20:30|1060|1058.8|1060.3|1058.5|1060.5|1058.8|1060|1058.5|0
1653063640000|2022-05-20 16:20:40|1060.5|1058.8|1060.5|1058.5|1060.8|1059|1060.3|1058.5|0
1653063650000|2022-05-20 16:20:50|1060.3|1058.8|1060.3|1058.5|1060.3|1058.8|1060.3|1058.5|0
1653063660000|2022-05-20 16:21:00|1060.8|1058.8|1061|1059.3|1061.5|1059.5|1060.8|1058.5|1
1653063670000|2022-05-20 16:21:10|1060.8|1059|1060.8|1059|1060.8|1059|1060.8|1059|0
1653063680000|2022-05-20 16:21:20|||||||||2
1653063700000|2022-05-20 16:21:40|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|1060|1058.5|2
1653063710000|2022-05-20 16:21:50|1060.3|1058.3|1060.3|1058.5|1060.3|1058.5|1060.3|1058.3|1
1653063720000|2022-05-20 16:22:00|1060.5|1058.8|1060|1058.3|1060.5|1058.8|1060|1058.3|3
1653063730000|2022-05-20 16:22:10|1059.8|1058|1059.8|1058.3|1059.8|1058.3|1059.8|1058|0
1653063740000|2022-05-20 16:22:20||1058||1058||1058.3||1058|1
1653063760000|2022-05-20 16:22:40|1059.5|1057.8|1059.5|1057.8|1059.5|1058|1059.5|1057.8|1
1653063770000|2022-05-20 16:22:50|1059.3|1057.5|1059.3|1057.8|1059.3|1057.8|1059.3|1057.5|0
1653063780000|2022-05-20 16:23:00|1058.8|1057.5|1058.8|1057.3|1058.8|1057.8|1058.3|1056.5|18
1653063790000|2022-05-20 16:23:10|1059.3|1057.5|1059.8|1058.3|1060.3|1058.3|1059.3|1057.5|3
1653063800000|2022-05-20 16:23:20|1060|1058.5|1059.8|1058|1060.3|1058.5|1059.8|1058|1
1653063810000|2022-05-20 16:23:30|1060|1058.3|1059.5|1057.8|1060|1058.3|1059.5|1057.8|0
1653063820000|2022-05-20 16:23:40|1059.8|1058|1059.3|1057.5|1059.8|1058|1059.3|1057.5|1
1653063830000|2022-05-20 16:23:50|1059.5|1057.8|1060|1058.3|1060|1058.3|1059.5|1057.8|0
1653063840000|2022-05-20 16:24:00|1060.3|1058.5|1059.8|1058.3|1060.3|1058.5|1059.8|1058|0
1653063850000|2022-05-20 16:24:10|1060||1060||1060||1060||0
1653063860000|2022-05-20 16:24:20|1059.5|1058|1059|1057.3|1059.5|1058|1059|1057.3|3
1653063870000|2022-05-20 16:24:30|1059.3|1057.5|1059.5|1057.8|1059.5|1057.8|1059.3|1057.5|0
1653063880000|2022-05-20 16:24:40|1059.3|1058|1059.5|1057.8|1059.5|1058|1059.3|1057.5|0
1653063890000|2022-05-20 16:24:50|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|0
1653063900000|2022-05-20 16:25:00|1059.5|1057.8|1059|1057.3|1059.5|1057.8|1059|1057.3|0
1653063910000|2022-05-20 16:25:10|1058.8|1057|1058.8|1057|1058.8|1057.3|1058.8|1057|1
1653063920000|2022-05-20 16:25:20|1059|1057.3|1058.5|1057|1059|1057.3|1058.5|1057|8
1653063930000|2022-05-20 16:25:30|1059|1056.8|1058.8|1057|1059|1057.3|1058.8|1056.8|1
1653063940000|2022-05-20 16:25:40|1059|1057.3|1058.8|1057|1059|1057.3|1058.8|1057|0
1653063950000|2022-05-20 16:25:50|1058.5|1056.8|1059|1057.3|1059|1057.3|1058.5|1056.8|1
1653063960000|2022-05-20 16:26:00||1057||1057.3||1057.5||1057|0
1653063970000|2022-05-20 16:26:10|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|0
1653063990000|2022-05-20 16:26:30|1058|1056.3|1058|1056.3|1058.3|1056.5|1057.5|1055.8|5
1653064000000|2022-05-20 16:26:40|1057.8|1056|1058|1056.3|1058.5|1056.5|1057.8|1056|0
1653064010000|2022-05-20 16:26:50|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|1058|1056.3|0
1653064020000|2022-05-20 16:27:00|1058.5|1056.8|1059|1057.3|1059.3|1057.5|1058.5|1056.8|1
1653064030000|2022-05-20 16:27:10|1059.3|1057.5|1059.3|1057.5|1059.3|1057.8|1059|1057.3|2
1653064040000|2022-05-20 16:27:20|1059|1057.3|1058.8|1057|1059|1057.3|1058.8|1057|0
1653064050000|2022-05-20 16:27:30|1059|1057.3|1058.8|1056.8|1059.3|1057.5|1058.8|1056.8|2
1653064060000|2022-05-20 16:27:40|1058.5|1057|1059|1057|1059|1057|1058.5|1056.8|1
1653064070000|2022-05-20 16:27:50|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1059.3|1057|0
1653064080000|2022-05-20 16:28:00|1059.5|1057.5|1059|1057.3|1059.5|1057.8|1059|1057.3|0
1653064090000|2022-05-20 16:28:10|1058.8|1057|1058.5|1056.8|1058.8|1057|1058|1056.5|1
1653064100000|2022-05-20 16:28:20|1058|1056.5|1058.5|1056.8|1058.5|1056.8|1058|1056.3|2
1653064110000|2022-05-20 16:28:30||1057||1056.8||1057||1056.8|0
1653064120000|2022-05-20 16:28:40|1058.8|1057|1058.5|1057|1058.8|1057|1058.5|1056.8|1
1653064130000|2022-05-20 16:28:50|1058.8|1056.8|1058.5|1056.8|1058.8|1057|1058.5|1056.8|0
1653064140000|2022-05-20 16:29:00|1058.3||1058.5||1058.5||1058.3||0
1653064150000|2022-05-20 16:29:10|1058|1056.3|1058|1056.3|1058|1056.5|1057.8|1056.3|0
1653064160000|2022-05-20 16:29:20|1058.3|1056|1058.3|1056.5|1058.5|1056.8|1058.3|1056|0
1653064170000|2022-05-20 16:29:30|1058.8|1056.8|1058.5|1056.8|1058.8|1056.8|1058.3|1056.8|0
1653064180000|2022-05-20 16:29:40|1058.8|1057|1058.8|1056.8|1058.8|1057|1058.8|1056.8|0
1653064190000|2022-05-20 16:29:50|1058.5|1057|1058.5|1056.8|1058.8|1057|1058.5|1056.8|0
1653064200000|2022-05-20 16:30:00||1057||1056.8||1057||1056.8|4
1653064210000|2022-05-20 16:30:10|1058.8|1057|1058.8|1056.8|1058.8|1057|1058.8|1056.8|0
1653064220000|2022-05-20 16:30:20|1058.5|1057|1058.8|1057|1058.8|1057|1058.5|1057|0
1653064230000|2022-05-20 16:30:30|1058.5|1056.8|1058.5|1056.8|1058.5|1057|1058.5|1056.8|0
1653064240000|2022-05-20 16:30:40|1058.8|1057|1058.8|1057|1059.3|1057.3|1058.8|1057|0
1653064250000|2022-05-20 16:30:50||1057.3||1057||1057.3||1057|0
1653064260000|2022-05-20 16:31:00||1057.3||1057.3||1057.3||1057|4
1653064270000|2022-05-20 16:31:10|1059.3|1057.5|1059.5|1057.8|1059.5|1057.8|1059|1057.3|3
1653064280000|2022-05-20 16:31:20|1059.3|1057.5|1059.5|1057.5|1059.5|1058|1059.3|1057.5|1
1653064290000|2022-05-20 16:31:30||1057.8||1057.8||1057.8||1057.8|0
1653064300000|2022-05-20 16:31:40|1060.3|1058|1060.3|1058.5|1060.5|1058.8|1060.3|1058|4
1653064310000|2022-05-20 16:31:50|1060.5|1058.8|1060.5|1058.5|1060.8|1058.8|1060.3|1058.5|0
1653064320000|2022-05-20 16:32:00|1060.3|1058|1060|1058|1060.3|1058.3|1059.5|1057.8|0
1653064330000|2022-05-20 16:32:10||1058.3||1058||1058.3||1058|0
1653064340000|2022-05-20 16:32:20|1059.8|1058.3|1060.3|1058.5|1060.3|1058.5|1059.8|1058.3|0
1653064350000|2022-05-20 16:32:30|1060.5|1058.3|1060.3|1058.3|1060.5|1058.8|1060|1058.3|0
1653064360000|2022-05-20 16:32:40|1060|1058|1060|1058.3|1060|1058.3|1059.8|1058|0
1653064370000|2022-05-20 16:32:50|1060.3|1058.8|1060|1058.3|1060.3|1058.8|1059.8|1058|0
1653064380000|2022-05-20 16:33:00|1059.8|1058|1060|1058.5|1060|1058.5|1059.8|1058|1
1653064390000|2022-05-20 16:33:10|1059.5|1057.8|1059.5|1057.8|1059.5|1057.8|1059.5|1057.5|10
1653064410000|2022-05-20 16:33:30||1058||1058||1058||1057.8|0
1653064420000|2022-05-20 16:33:40||1057.8||1057.8||1057.8||1057.8|0
1653064430000|2022-05-20 16:33:50|1060.3|1058.5|1060.3|1058.5|1060.5|1058.5|1060.3|1058.5|6
1653064440000|2022-05-20 16:34:00|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|1
1653064450000|2022-05-20 16:34:10|1060.8|1059|1061|1059.3|1061|1059.5|1060.8|1059|0
1653064460000|2022-05-20 16:34:20|1061.3|1059.5|1061|1059.3|1061.3|1059.5|1060.8|1059.3|0
1653064470000|2022-05-20 16:34:30|1061.3|1059.5|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|0
1653064480000|2022-05-20 16:34:40|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.3|1059.5|0
1653064490000|2022-05-20 16:34:50|1061|1059.5|1061.3|1059.5|1061.3|1059.5|1061|1059.5|14
1653064500000|2022-05-20 16:35:00|1060.8|1059|1061|1059.5|1061|1059.5|1060.3|1058.5|10
1653064510000|2022-05-20 16:35:10|1060.8|1059.3|1061.3|1059.5|1061.3|1059.8|1060.8|1059|1
1653064520000|2022-05-20 16:35:20|1061|1059.3|1061.3|1059.3|1061.3|1059.3|1061|1059.3|0
1653064530000|2022-05-20 16:35:30|1061|1059.5|1061.3|1059.5|1061.3|1059.5|1061|1059.5|0
1653064540000|2022-05-20 16:35:40|1061|1058.5|1060|1058.5|1061|1058.5|1060|1058.3|28
1653064550000|2022-05-20 16:35:50|1060.5|1058.3|1060.5|1058.8|1060.5|1058.8|1060.5|1058.3|0
1653064560000|2022-05-20 16:36:00|1060.8|1058.5|1060.8|1059|1060.8|1059|1060.8|1058.5|1
1653064570000|2022-05-20 16:36:10|1060.5|1058.8|1060.3|1058.5|1060.5|1058.8|1060.3|1058.5|0
1653064580000|2022-05-20 16:36:20||1058.3||1058.5||1058.5||1058.3|0
1653064590000|2022-05-20 16:36:30||1058.8||1058.8||1058.8||1058.8|0
1653064600000|2022-05-20 16:36:40|1061|1059|1061|1059.3|1061|1059.3|1060.5|1058.8|4
1653064610000|2022-05-20 16:36:50|1061.3|1059.5|1061.3|1059.3|1061.3|1059.5|1061|1059|0
1653064620000|2022-05-20 16:37:00|1061|1059|1061.3|1059.5|1061.3|1059.8|1061|1059|0
1653064630000|2022-05-20 16:37:10|1061|1059|1061|1059|1061|1059|1061|1059|0
1653064640000|2022-05-20 16:37:20|1060.8|1058.8|1060.5|1058.5|1060.8|1058.8|1060.3|1058.3|1
1653064650000|2022-05-20 16:37:30|1060.8|1058.8|1060.5|1058.5|1060.8|1059|1060.5|1058.5|0
1653064660000|2022-05-20 16:37:40|1060.8|1058.8|1060.8|1058.8|1060.8|1059|1060.5|1058.5|0
1653064670000|2022-05-20 16:37:50|1060.5|1058.5|1061|1059.3|1061|1059.3|1060.5|1058.5|0
1653064680000|2022-05-20 16:38:00|1061.3|1059|1061.3|1059.5|1061.3|1059.5|1061.3|1059|0
1653064690000|2022-05-20 16:38:10|1061|1059.3|1061|1059.3|1061|1059.5|1061|1059.3|0
1653064700000|2022-05-20 16:38:20|1060.8|1059.5|1060.8|1059.3|1060.8|1059.5|1060.8|1059|0
1653064710000|2022-05-20 16:38:30|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061.3|1059.3|1
1653064720000|2022-05-20 16:38:40|1061.5|1059.8|1061.3|1059.3|1061.5|1059.8|1061|1059.3|0
1653064730000|2022-05-20 16:38:50|1060.8|1059.5|1060.8|1059|1060.8|1059.5|1060.5|1058.5|0
1653064740000|2022-05-20 16:39:00|1060.5|1059.3|1061|1059.3|1061|1059.5|1060.5|1059|2
1653064750000|2022-05-20 16:39:10|1060.8|1059|1061.3|1059.8|1061.3|1059.8|1060.8|1059|0
1653064760000|2022-05-20 16:39:20|1061.8|1060|1062|1060.3|1062|1060.3|1061.5|1059.5|2
1653064770000|2022-05-20 16:39:30|1061.8|1060|1062|1060|1062|1060.3|1061.8|1060|0
1653064780000|2022-05-20 16:39:40|1061.8|1060.3|1061.8|1060|1061.8|1060.5|1061.8|1060|0
1653064790000|2022-05-20 16:39:50|1061.5|1059.8|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|0
1653064800000|2022-05-20 16:40:00|1061.8|1059.8|1061.5|1060|1061.8|1060.3|1061.5|1059.8|1
1653064810000|2022-05-20 16:40:10|1061.8|1060.3|1062|1060.3|1062|1060.3|1061.8|1060|2
1653064820000|2022-05-20 16:40:20|1062.3|1060|1062.3|1060.3|1062.3|1060.3|1062|1060|0
1653064830000|2022-05-20 16:40:30|1062|1060|1060.5|1058.8|1062|1060|1060.5|1058.8|0
1653064840000|2022-05-20 16:40:40|1060.8|1058.5|1060.5|1058.3|1060.8|1058.8|1060.5|1058.3|1
1653064850000|2022-05-20 16:40:50|1060.3|1058.5|1060.3|1058.3|1060.5|1058.5|1060.3|1058.3|0
1653064860000|2022-05-20 16:41:00|1060|1058|1059.3|1057.8|1060|1058|1059.3|1057.8|0
1653064870000|2022-05-20 16:41:10|1059.5|1058|1060.3|1058.5|1060.5|1058.5|1059.5|1058|2
1653064880000|2022-05-20 16:41:20|1060.5|1058.3|1061.3|1059.5|1061.5|1059.5|1060.3|1058.3|1
1653064890000|2022-05-20 16:41:30|1061.5|1059.8|1061.8|1060|1062|1060.3|1061.5|1059.8|3
1653064900000|2022-05-20 16:41:40|1062|1060.3|1062|1060.3|1062|1060.3|1061.8|1060.3|0
1653064910000|2022-05-20 16:41:50|1061.8|1060|1062|1060|1062|1060.3|1061.8|1060|0
1653064920000|2022-05-20 16:42:00|1061.8|1060.3|1062|1060.3|1062|1060.3|1061.8|1060|1
1653064930000|2022-05-20 16:42:10|1062.3|1060|1061.3|1059.5|1062.3|1060.3|1061.3|1059.5|0
1653064940000|2022-05-20 16:42:20|1061.5|1059.8|1062|1060.3|1062|1060.3|1061.5|1059.8|0
1653064950000|2022-05-20 16:42:30||1060.5||1060.3||1060.5||1060.3|0
1653064960000|2022-05-20 16:42:40|1062.3|1060.5|1062|1060.3|1062.3|1060.5|1062|1060.3|0
1653064970000|2022-05-20 16:42:50|1061.8|1060|1061.8|1060|1061.8|1060.3|1061.8|1060|0
1653064980000|2022-05-20 16:43:00|1061.5|1059.8|1061.3|1059.5|1061.5|1060|1061.3|1059.5|0
1653064990000|2022-05-20 16:43:10|1060.5|1059.8|1062|1060.3|1062|1060.3|1060.5|1058.5|17
1653065000000|2022-05-20 16:43:20|1061.8|1059.8|1061.3|1059.3|1061.8|1060|1061|1059.3|2
1653065010000|2022-05-20 16:43:30|1061.5|1059.5|1061|1059.3|1061.5|1059.5|1061|1059.3|1
1653065020000|2022-05-20 16:43:40|1061.5|1059.5|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|0
1653065030000|2022-05-20 16:43:50|1061|1059|1061|1059|1061|1059.3|1060.8|1059|0
1653065040000|2022-05-20 16:44:00|1060.5|1058.8|1059.8|1058|1060.5|1058.8|1059.8|1058|1
1653065050000|2022-05-20 16:44:10||1058.3||1058||1058.3||1058|2
1653065060000|2022-05-20 16:44:20|1060|1058.3|1060.5|1058.8|1060.5|1058.8|1060|1058.3|2
1653065070000|2022-05-20 16:44:30|1060.8||1060.5||1060.8||1060.5||0
1653065080000|2022-05-20 16:44:40|1060|1058.5|1060.3|1058.3|1060.3|1058.5|1060|1058.3|0
1653065090000|2022-05-20 16:44:50|1060|1057.8|1059.3|1057.5|1060|1057.8|1059|1057.3|2
1653065100000|2022-05-20 16:45:00|1059.5|1057.8|1058.8|1057|1059.5|1057.8|1058.8|1057|3
1653065110000|2022-05-20 16:45:10||1057.3||1057.3||1057.3||1057|0
1653065120000|2022-05-20 16:45:20|1059.8|1057.8|1059.5|1057.5|1059.8|1057.8|1059.3|1057.5|4
1653065130000|2022-05-20 16:45:30|1059.3|1057.8|1059.3|1057.5|1059.3|1057.8|1059.3|1057.5|0
1653065140000|2022-05-20 16:45:40|1060|1057.8|1059.5|1057.8|1060|1058|1059.5|1057.8|1
1653065150000|2022-05-20 16:45:50|1060.3|1058.3|1059.3|1057.3|1060.3|1058.3|1059|1057|1
1653065160000|2022-05-20 16:46:00|1059.5|1057.5|1058|1056.5|1059.5|1057.5|1058|1056.3|5
1653065170000|2022-05-20 16:46:10|1057.5|1055.8|1058.5|1056.5|1058.5|1056.5|1057.3|1055.5|2
1653065180000|2022-05-20 16:46:20|1058.8|1056.8|1058.8|1056.8|1058.8|1057|1058.5|1056.5|0
1653065190000|2022-05-20 16:46:30||1057||1057||1057||1057|0
1653065200000|2022-05-20 16:46:40|1059|1056.5|1058.5|1056.8|1059|1056.8|1058.3|1056.5|5
1653065210000|2022-05-20 16:46:50|1058.8|1057|1059.3|1057.3|1059.5|1057.8|1058.8|1057|1
1653065220000|2022-05-20 16:47:00|1059|1057.5|1059.3|1057.3|1059.5|1057.5|1059|1057.3|2
1653065230000|2022-05-20 16:47:10|1059.5|1057.5|1058.8|1057|1059.5|1057.5|1058.8|1057|0
1653065240000|2022-05-20 16:47:20|1059|1057.3|1059|1057.3|1059.5|1057.8|1059|1057.3|0
1653065250000|2022-05-20 16:47:30|1059.3|1057.5|1059.5|1057.5|1059.5|1057.8|1059|1057.5|0
1653065260000|2022-05-20 16:47:40|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|1059.3|1057.5|1
1653065270000|2022-05-20 16:47:50|1060|1058|1059.5|1057.8|1060|1058|1059.3|1057.5|0
1653065280000|2022-05-20 16:48:00|1059.8|1057.5|1059.5|1057.8|1059.8|1058|1059.5|1057.5|1
1653065290000|2022-05-20 16:48:10|1059.8|1058|1059.8|1057.8|1060|1058|1059.5|1057.8|0
1653065300000|2022-05-20 16:48:20|1060|1058|1059.8|1058|1060.3|1058.3|1059.8|1058|3
1653065310000|2022-05-20 16:48:30|1060|1057.8|1059.3|1057.5|1060|1057.8|1059.3|1057.5|0
1653065320000|2022-05-20 16:48:40|1059|1057.3|1059.5|1057.8|1059.8|1057.8|1058.8|1057|0
1653065330000|2022-05-20 16:48:50|1059.8|1057.5|1059.8|1057.8|1059.8|1058|1059.8|1057.5|0
1653065340000|2022-05-20 16:49:00|1060|1058|1059.5|1057.5|1060|1058|1059.5|1057.5|0
1653065350000|2022-05-20 16:49:10|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|0
1653065360000|2022-05-20 16:49:20|1060|1058.3|1059.8|1058|1060|1058.3|1059.8|1058|0
1653065370000|2022-05-20 16:49:30|1060|1057.8|1059.5|1057.8|1060|1057.8|1059.5|1057.8|0
1653065380000|2022-05-20 16:49:40|1059.8||1059.8||1059.8||1059.8||0
1653065390000|2022-05-20 16:49:50|1060|1058|1060|1058.3|1060.3|1058.3|1060|1057.8|0
1653065400000|2022-05-20 16:50:00|1059.8|1058|1060|1058.3|1060.3|1058.5|1059.8|1057.8|0
1653065410000|2022-05-20 16:50:10|1059.8|1058|1060.3|1058.3|1060.3|1058.5|1059.8|1058|0
1653065420000|2022-05-20 16:50:20|1060.5|1058.5|1061|1059|1061.3|1059.3|1060.3|1058.3|0
1653065430000|2022-05-20 16:50:30|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|1060.8|1059|0
1653065440000|2022-05-20 16:50:40|1061|1059|1060.5|1058.5|1061.3|1059.3|1060.3|1058.5|0
1653065450000|2022-05-20 16:50:50|1060.3|1058.3|1060.8|1058.8|1060.8|1058.8|1060|1058.3|0
1653065460000|2022-05-20 16:51:00|1060.5|1058.5|1060.5|1058.5|1060.5|1058.8|1060|1058.3|0
1653065470000|2022-05-20 16:51:10|1060.8|1058.8|1061.3|1059.5|1061.3|1059.5|1060.3|1058.3|4
1653065480000|2022-05-20 16:51:20|1061.5|1059.8|1062|1060|1062|1060|1061.5|1059.8|0
1653065490000|2022-05-20 16:51:30|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1061.8|1060|0
1653065500000|2022-05-20 16:51:40|1062|1059.8|1062|1060|1062|1060.3|1061.8|1059.8|0
1653065510000|2022-05-20 16:51:50||1060.3||1060||1060.3||1060|0
1653065520000|2022-05-20 16:52:00||1060.3||1060.3||1060.3||1060|0
1653065530000|2022-05-20 16:52:10|1062.5|1060.5|1063|1061|1063|1061.3|1062.5|1060.5|2
1653065540000|2022-05-20 16:52:20|1062.8|1061.3|1063.3|1061.3|1063.3|1061.3|1062.8|1061|0
1653065550000|2022-05-20 16:52:30|1063|1061.5|1063|1061.3|1063.5|1061.5|1063|1061.3|0
1653065560000|2022-05-20 16:52:40|1062.8|1061|1062.8|1060.8|1063|1061.3|1062.8|1060.8|0
1653065570000|2022-05-20 16:52:50||1061||1061||1061||1060.8|0
1653065580000|2022-05-20 16:53:00|1063|1061.3|1062.8|1061|1063.3|1061.3|1062.8|1061|1
1653065590000|2022-05-20 16:53:10|1063|1060.8|1062.8|1061|1063|1061|1062.5|1060.5|0
1653065600000|2022-05-20 16:53:20|1063||1062.8||1063||1062.8||0
1653065610000|2022-05-20 16:53:30|1062.5|1060.8|1062.8|1060.8|1062.8|1060.8|1062.5|1060.8|0
1653065620000|2022-05-20 16:53:40|1062.5|1060.5|1062|1060.3|1062.5|1060.8|1062|1060.3|0
1653065630000|2022-05-20 16:53:50|1062.3|1060.5|1062.3|1060.5|1062.5|1060.8|1062.3|1060.3|0
1653065640000|2022-05-20 16:54:00|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.3|1060.3|0
1653065650000|2022-05-20 16:54:10|1062.8|1061|1062.3|1060.5|1062.8|1061|1062.3|1060.5|0
1653065660000|2022-05-20 16:54:20|1062.5|1060.3|1062.3|1060.5|1062.5|1060.8|1062.3|1060.3|0
1653065670000|2022-05-20 16:54:30|1062|1060.3|1062.3|1060.5|1062.3|1060.5|1062|1060|1
1653065680000|2022-05-20 16:54:40|1062.5|1060.8|1062.3|1060.8|1062.5|1060.8|1062.3|1060.5|0
1653065690000|2022-05-20 16:54:50|1062.5|1060.3|1062.3|1060.3|1062.5|1060.5|1062|1060.3|0
1653065700000|2022-05-20 16:55:00|1062|1060.5|1062.5|1060.5|1062.5|1060.8|1061.8|1060.3|0
1653065710000|2022-05-20 16:55:10|1062.3|1060.8|1062|1060.3|1062.5|1060.8|1062|1060.3|0
1653065720000|2022-05-20 16:55:20|1062.3|1060|1061.8|1060|1062.3|1060.5|1061.8|1060|1
1653065730000|2022-05-20 16:55:30|1062|1060.3|1061.8|1060|1062|1060.3|1061.8|1060|0
1653065740000|2022-05-20 16:55:40|1061.5|1059.8|1062.3|1060.3|1062.5|1060.8|1061.5|1059.8|3
1653065750000|2022-05-20 16:55:50|1062|1060.5|1062.3|1060.5|1062.3|1060.5|1062|1060.3|0
1653065760000|2022-05-20 16:56:00|1062|1060.3|1062.3|1060.5|1062.3|1060.5|1062|1060|0
1653065770000|2022-05-20 16:56:10|1062.5|1060.8|1062.8|1061|1063|1061.3|1062.5|1060.8|0
1653065780000|2022-05-20 16:56:20|1062.5|1060.8|1062.3|1060.5|1062.8|1061|1062.3|1060.5|0
1653065790000|2022-05-20 16:56:30|1062.5|1060.3|1062.3|1060.3|1062.5|1060.5|1062|1060.3|0
1653065800000|2022-05-20 16:56:40|1062|1060.5|1062.3|1060.3|1062.3|1060.5|1062|1060.3|0
1653065810000|2022-05-20 16:56:50|1062.5|1060.5|1062.3|1060.3|1062.5|1060.8|1062|1060.3|0
1653065820000|2022-05-20 16:57:00|1062|1060.5|1061.8|1060|1062.3|1060.5|1061.8|1060|0
1653065830000|2022-05-20 16:57:10|1062|1060.3|1062|1060.3|1062.3|1060.5|1062|1060.3|2
1653065840000|2022-05-20 16:57:20|1062.3|1060|1061.8|1060|1062.3|1060|1061.8|1060|0
1653065850000|2022-05-20 16:57:30|1061.5|1060.3|1061.8|1060|1062|1060.3|1061.5|1060|3
1653065860000|2022-05-20 16:57:40|1061.5||1061.5||1061.8||1061.5||0
1653065870000|2022-05-20 16:57:50|1061.8||1061.8||1062||1061.8||0
1653065880000|2022-05-20 16:58:00|1062|1060.3|1061.5|1060|1062|1060.3|1061.5|1060|0
1653065890000|2022-05-20 16:58:10|1061.8|1058.5|1060|1058.3|1061.8|1058.5|1059.8|1058.3|23
1653065900000|2022-05-20 16:58:20|1059.8|1058|1060.5|1058.8|1061|1059|1059.8|1058|8
1653065910000|2022-05-20 16:58:30|1060.8|1059|1060.8|1059|1061|1059|1060.3|1058.5|0
1653065920000|2022-05-20 16:58:40|1060.5|1058.8|1060.3|1058.5|1060.5|1058.8|1060|1058.3|0
1653065930000|2022-05-20 16:58:50|1060.5|1058.8|1060.8|1058.8|1060.8|1058.8|1060.5|1058.8|0
1653065940000|2022-05-20 16:59:00|1060.5|1059|1060.3|1058.5|1060.8|1059|1060.3|1058.5|0
1653065950000|2022-05-20 16:59:10|1060.5|1058.8|1060.5|1058.8|1060.8|1059|1060.3|1058.5|0
1653065960000|2022-05-20 16:59:20|1060.3|1058.3|1060.5|1058.8|1060.8|1058.8|1060|1058.3|0
1653065970000|2022-05-20 16:59:30|1060.8|1058.5|1060.3|1058.5|1060.8|1058.5|1060|1058.3|0
1653065980000|2022-05-20 16:59:40|1061|1059|1061|1059.3|1061.3|1059.3|1060.8|1058.8|1
1653065990000|2022-05-20 16:59:50|1060.8|1059|1061|1059|1061|1059|1060.8|1058.8|0
1653066000000|2022-05-20 17:00:00|1060.8|1058.8|1060|1058.3|1061|1059|1060|1058|6
1653066010000|2022-05-20 17:00:10|1059.8|1058|1059.8|1058|1060|1058|1059.5|1057.5|0
1653066020000|2022-05-20 17:00:20|1060|1058.3|1059.8|1058|1060.5|1058.8|1059.8|1058|0
1653066030000|2022-05-20 17:00:30|1060|1058.3|1059.8|1058|1060|1058.3|1059.8|1058|0
1653066040000|2022-05-20 17:00:40|1060|1058.3|1060|1058|1060.3|1058.3|1059.8|1058|0
1653066050000|2022-05-20 17:00:50|1059.8|1057.5|1059.3|1057.3|1059.8|1057.5|1059|1057.3|0
1653066060000|2022-05-20 17:01:00|1059.5|1057.5|1059.5|1057.8|1059.8|1057.8|1059.5|1057.5|0
1653066070000|2022-05-20 17:01:10|1059.8|1058|1059.3|1057.3|1059.8|1058|1059|1057.3|1
1653066080000|2022-05-20 17:01:20|1059.5|1057.5|1058.8|1056.8|1059.5|1057.8|1058.8|1056.8|0
1653066090000|2022-05-20 17:01:30|1059|1057|1059.3|1057.5|1059.5|1057.5|1059|1056.8|0
1653066100000|2022-05-20 17:01:40|1059.5|1057.8|1059.5|1057.5|1059.8|1058|1059|1057.3|0
1653066110000|2022-05-20 17:01:50|1059.3|1057.3|1059|1057.3|1059.3|1057.3|1059|1057.3|0
1653066120000|2022-05-20 17:02:00|1059.3|1057.5|1059|1057.3|1059.3|1057.5|1059|1057.3|0
1653066130000|2022-05-20 17:02:10|1058.3|1056.8|1057.5|1055.8|1058.3|1056.8|1057.5|1055.8|1
1653066140000|2022-05-20 17:02:20|1057|1055.5|1056.5|1054.5|1057|1055.8|1056.5|1054.5|4
1653066150000|2022-05-20 17:02:30|1056.3|1053.8|1056|1054|1056.5|1054.5|1055.5|1053.8|5
1653066160000|2022-05-20 17:02:40|1055.8|1053.8|1055.5|1053.5|1055.8|1054|1055.3|1053.5|1
1653066170000|2022-05-20 17:02:50|1055.3|1053.3|1054.5|1052.8|1055.3|1053.3|1054|1052|13
1653066180000|2022-05-20 17:03:00|1054.8|1053|1054.5|1052.8|1055.3|1053.5|1054.3|1052.5|1
1653066190000|2022-05-20 17:03:10|1054.3|1053|1055.3|1053.5|1055.3|1053.5|1054.3|1053|1
1653066200000|2022-05-20 17:03:20|1055|1053.3|1056|1054.3|1056.5|1054.5|1055|1053.3|4
1653066210000|2022-05-20 17:03:30|1056.3|1054.5|1057|1055|1057|1055.3|1056|1054|0
1653066220000|2022-05-20 17:03:40|1056.5|1054.8|1057.3|1055.5|1057.5|1055.8|1056.3|1054.5|2
1653066230000|2022-05-20 17:03:50|1057|1055.3|1057.3|1055.5|1057.8|1055.8|1057|1055.3|0
1653066240000|2022-05-20 17:04:00|1057||1057.3||1057.3||1056.8||6
1653066250000|2022-05-20 17:04:10|1057|1055.8|1057.8|1056|1057.8|1056|1057|1055.8|4
1653066260000|2022-05-20 17:04:20|1058|1056.3|1058.3|1056.3|1058.3|1056.3|1057.8|1056|0
1653066270000|2022-05-20 17:04:30|1058|1056|1057.8|1055.8|1058|1056|1057.5|1055.8|0
1653066280000|2022-05-20 17:04:40|1057.5|1055.5|1056.5|1054.8|1057.8|1055.5|1056.5|1054.8|13
1653066290000|2022-05-20 17:04:50|1056.8|1055|1057.3|1055.3|1057.5|1055.8|1056.8|1055|0
1653066300000|2022-05-20 17:05:00|1057|1055.5|1057.5|1055.5|1057.5|1055.5|1057|1055.3|0
1653066310000|2022-05-20 17:05:10|1057.3|1055.8|1057.3|1055.3|1057.5|1055.8|1057|1055.3|0
1653066320000|2022-05-20 17:05:20|1057|1055|1057.5|1055.8|1057.5|1055.8|1056.8|1055|0
1653066330000|2022-05-20 17:05:30|1057.8|1056|1058.3|1056.5|1058.5|1056.5|1057.8|1055.8|0
1653066340000|2022-05-20 17:05:40|1058.5|1056.8|1059.8|1057.8|1059.8|1057.8|1058.5|1056.8|10
1653066350000|2022-05-20 17:05:50|1059.5|1058|1060|1058.3|1060.3|1058.8|1059.3|1058|0
1653066360000|2022-05-20 17:06:00|1059.8||1060||1060.3||1059.8||0
1653066370000|2022-05-20 17:06:10|1059.8|1058|1060.5|1058.8|1060.5|1058.8|1059.5|1058|1
1653066380000|2022-05-20 17:06:20|1060.3|1058.5|1060.5|1058.8|1060.5|1058.8|1060.3|1058.3|0
1653066390000|2022-05-20 17:06:30|1060.3|1058.3|1060|1058|1060.5|1058.3|1059.5|1057.8|0
1653066400000|2022-05-20 17:06:40|1059.8|1057.8|1059.5|1057.5|1060|1057.8|1059|1057.3|0
1653066410000|2022-05-20 17:06:50|1059.8|1057.8|1059.5|1057.8|1060|1058|1059.5|1057.8|0
1653066420000|2022-05-20 17:07:00|1059.8||1059.5||1059.8||1059.3||0
1653066430000|2022-05-20 17:07:10|1059.3||1059.5||1059.5||1059.3||0
1653066440000|2022-05-20 17:07:20|1059.8|1058|1059.8|1057.8|1060|1058.3|1059.8|1057.8|0
1653066450000|2022-05-20 17:07:30|1059.5|1058|1059.5|1057.8|1059.8|1058|1059.5|1057.8|0
1653066460000|2022-05-20 17:07:40|1059.8||1059.8||1059.8||1059.3||0
1653066470000|2022-05-20 17:07:50|1059.5|1058|1059.3|1057.8|1059.8|1058|1059.3|1057.8|1
1653066480000|2022-05-20 17:08:00|1059|1057.3|1059.3|1057.3|1059.5|1057.8|1059|1057|0
1653066490000|2022-05-20 17:08:10|1059|1057.5|1059.3|1057.3|1059.5|1057.5|1059|1057.3|0
1653066500000|2022-05-20 17:08:20|1059.5|1057.5|1059.5|1057.8|1059.5|1057.8|1059.3|1057.3|0
1653066510000|2022-05-20 17:08:30|1059.3|1057.5|1058.8|1057|1059.3|1057.5|1058.5|1056.8|0
1653066520000|2022-05-20 17:08:40|1059.3|1056.8|1059.3|1057.5|1059.3|1057.5|1059.3|1056.8|1
1653066530000|2022-05-20 17:08:50|1059|1057.3|1059|1057.3|1059.3|1057.5|1059|1057.3|0
1653066540000|2022-05-20 17:09:00|1059.3|1057.5|1059.5|1057.5|1059.5|1057.5|1059|1057.3|0
1653066550000|2022-05-20 17:09:10|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1058.8|1057.3|0
1653066560000|2022-05-20 17:09:20|1059||1059||1059.3||1058.8||0
1653066570000|2022-05-20 17:09:30|1058.8|1057.5|1059.3|1057.3|1059.3|1057.5|1058.8|1057.3|0
1653066580000|2022-05-20 17:09:40|1059|1057.5|1059|1057.3|1059|1057.5|1058.8|1057.3|1
1653066590000|2022-05-20 17:09:50|1058.8|1057.5|1058.8|1056.8|1058.8|1057.5|1058.5|1056.8|0
1653066600000|2022-05-20 17:10:00|1059|1057|1059|1057.3|1059.3|1057.5|1059|1057|0
1653066610000|2022-05-20 17:10:10|1059.3|1057.5|1059.3|1057.3|1059.3|1057.5|1059|1057.3|0
1653066620000|2022-05-20 17:10:20|1059|1057|1058|1056.3|1059|1057|1058|1056.3|0
1653066630000|2022-05-20 17:10:30|1057.8|1056|1058.3|1056.5|1058.3|1056.5|1057.5|1055.8|0
1653066640000|2022-05-20 17:10:40|1058.5|1056.8|1058.8|1057|1059|1057|1058.5|1056.8|0
1653066650000|2022-05-20 17:10:50|1059|1057.3|1059.3|1057.5|1059.3|1057.5|1058.8|1057|0
1653066660000|2022-05-20 17:11:00|1059.5|1057.3|1059.3|1057.3|1059.5|1057.5|1059|1057.3|0
1653066670000|2022-05-20 17:11:10|1059|1057|1058.8|1057|1059|1057.3|1058.8|1057|0
1653066680000|2022-05-20 17:11:20|1058.5|1057.3|1059|1057|1059|1057.3|1058.5|1057|0
1653066690000|2022-05-20 17:11:30|1058.8|1057.3|1059|1057|1059|1057.3|1058.8|1057|0
1653066700000|2022-05-20 17:11:40|1059.3|1057.3|1059|1057|1059.5|1057.5|1058.8|1057|0
1653066710000|2022-05-20 17:11:50|1058.8||1059||1059||1058.5||0
1653066720000|2022-05-20 17:12:00|1058.8|1057.3|1059|1057|1059|1057.3|1058.8|1057|0
1653066730000|2022-05-20 17:12:10|1058.8|1057.3|1059|1057|1059|1057.3|1058.8|1057|0
1653066740000|2022-05-20 17:12:20|1058.8||1058.8||1059||1058.5||0
1653066750000|2022-05-20 17:12:30|1058.5|1056.5|1057.3|1055.5|1058.5|1056.5|1057.3|1055.5|3
1653066760000|2022-05-20 17:12:40|1057|1055.3|1057.8|1055.8|1057.8|1055.8|1057|1055.3|2
1653066770000|2022-05-20 17:12:50|1057.5|1055.5|1057.3|1055.5|1057.5|1055.5|1056.5|1054.8|0
1653066780000|2022-05-20 17:13:00|1057|1055.3|1057.8|1056|1057.8|1056|1057|1055.3|0
1653066790000|2022-05-20 17:13:10|1057.5||1057.8||1058||1057.5||0
1653066800000|2022-05-20 17:13:20|1057.5|1055.5|1057.3|1055.3|1057.5|1055.5|1057|1055.3|1
1653066810000|2022-05-20 17:13:30|1057|1055.5|1057.5|1055.5|1057.5|1055.5|1057|1055.3|0
1653066820000|2022-05-20 17:13:40|1057.3|1055|1057|1055.3|1057.3|1055.5|1056.5|1054.8|1
1653066830000|2022-05-20 17:13:50|1056.8|1055|1057.3|1055.5|1057.3|1055.5|1056.8|1055|0
1653066840000|2022-05-20 17:14:00|1057|1055.3|1056.8|1055|1057.3|1055.3|1056.8|1055|0
1653066850000|2022-05-20 17:14:10|1057.5|1055.3|1057.5|1055.8|1057.5|1055.8|1057.5|1055|1
1653066860000|2022-05-20 17:14:20|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|1057|1055.3|0
1653066870000|2022-05-20 17:14:30|1056.8|1055|1057.3|1055.3|1057.5|1055.8|1056.8|1055|0
1653066880000|2022-05-20 17:14:40|1057.5|1055.5|1057.8|1056|1057.8|1056|1057|1055.3|0
1653066890000|2022-05-20 17:14:50|1057.3|1055.5|1057.3|1055.5|1057.8|1055.8|1057.3|1055.5|0
1653066900000|2022-05-20 17:15:00|1057|1055.3|1057.5|1055.5|1057.5|1055.8|1057|1055.3|0
1653066910000|2022-05-20 17:15:10|1057.3|1055.3|1057.5|1055.8|1057.8|1055.8|1057|1055.3|0
1653066920000|2022-05-20 17:15:20|1057.3|1055.5|1057.3|1055.5|1057.5|1055.5|1057|1055.3|0
1653066930000|2022-05-20 17:15:30|1057.5|1055.8|1057|1055.3|1057.5|1055.8|1057|1055|0
1653066940000|2022-05-20 17:15:40|1056.8|1055|1056.5|1054.8|1057|1055.3|1056.5|1054.8|0
1653066950000|2022-05-20 17:15:50|1056.8|1055|1056|1054.3|1056.8|1055|1055.8|1054.3|0
1653066960000|2022-05-20 17:16:00|1056.3|1054.5|1056.8|1055|1056.8|1055|1056|1054.3|0
1653066970000|2022-05-20 17:16:10|1056.5|1054.8|1056.5|1054.8|1056.5|1054.8|1056.5|1054.5|0
1653066980000|2022-05-20 17:16:20|1056|1054.5|1056.8|1054.8|1056.8|1055|1056|1054.3|13
1653066990000|2022-05-20 17:16:30|1057|1055|1057.3|1055.3|1057.3|1055.5|1056.8|1055|1
1653067000000|2022-05-20 17:16:40|1057|1055|1056.8|1055|1057|1055.3|1056.5|1054.8|0
1653067010000|2022-05-20 17:16:50|1056.5|1054.8|1056.8|1054.8|1056.8|1055|1056.5|1054.8|0
1653067020000|2022-05-20 17:17:00|1057|1055|1057|1055.3|1057|1055.3|1056.8|1054.8|1
1653067030000|2022-05-20 17:17:10|1057.5|1055.5|1057.3|1055.5|1057.5|1055.8|1057.3|1055.5|0
1653067040000|2022-05-20 17:17:20|1057.5|1055.8|1056.8|1055|1057.5|1055.8|1056.8|1055|0
1653067050000|2022-05-20 17:17:30|1056.5|1054.8|1056.8|1054.8|1056.8|1054.8|1056.5|1054.5|0
1653067060000|2022-05-20 17:17:40|1056.5|1055|1056.8|1055|1056.8|1055.3|1056.5|1055|0
1653067070000|2022-05-20 17:17:50|1056.5|1054.8|1056.5|1054.5|1056.5|1054.8|1056.5|1054.5|0
1653067080000|2022-05-20 17:18:00|1056.8|1054.8|1056.3|1054.3|1056.8|1055|1056|1054.3|0
1653067090000|2022-05-20 17:18:10|1056|1054.5|1056.3|1054.5|1056.5|1054.8|1056|1054.5|0
1653067100000|2022-05-20 17:18:20|1056.5|1054.3|1056|1054.3|1056.5|1054.5|1056|1054.3|0
1653067110000|2022-05-20 17:18:30|1055.8|1054.5|1056.3|1054.3|1056.5|1054.5|1055.8|1054.3|0
1653067120000|2022-05-20 17:18:40|1056||1056||1056.3||1055.8||0
1653067130000|2022-05-20 17:18:50|1056.3|1054.5|1056|1054.3|1056.3|1054.5|1056|1054.3|0
1653067150000|2022-05-20 17:19:10|1056.5|1054.8|1057|1055|1057|1055.3|1056.5|1054.8|1
1653067160000|2022-05-20 17:19:20|1056.8|1054.8|1056.5|1054.8|1057|1054.8|1056.5|1054.8|0
1653067170000|2022-05-20 17:19:30|1056.3||1056.5||1056.8||1056.3||0
1653067180000|2022-05-20 17:19:40|1056.8|1055|1057|1055.5|1057|1055.5|1056.5|1054.8|1
1653067190000|2022-05-20 17:19:50|1057.3|1055.8|1057|1055|1057.3|1055.8|1056.8|1055|0
1653067200000|2022-05-20 17:20:00||1055.3||1055.3||1055.3||1055.3|0
1653067210000|2022-05-20 17:20:10|1056.8|1055|1057.3|1055.5|1057.3|1055.8|1056.8|1055|1
1653067220000|2022-05-20 17:20:20|1057.8|1056|1057.8|1056.3|1057.8|1056.3|1057.5|1055.8|0
1653067230000|2022-05-20 17:20:30|1058|1056|1057.8|1056|1058|1056.3|1057.8|1056|0
1653067240000|2022-05-20 17:20:40|1057.5|1055.8|1057.8|1056|1057.8|1056|1057|1055.5|1
1653067250000|2022-05-20 17:20:50|1057.5|1055.8|1057.3|1055.5|1057.8|1056|1057.3|1055.5|0
1653067260000|2022-05-20 17:21:00|1057.5|1055.8|1058|1056|1058|1056.3|1057.5|1055.8|0
1653067270000|2022-05-20 17:21:10|1057.8|1055.8|1057|1055.3|1057.8|1055.8|1057|1055.3|0
1653067280000|2022-05-20 17:21:20|1057.3|1055.8|1057.5|1055.8|1057.8|1056|1057.3|1055.5|0
1653067290000|2022-05-20 17:21:30|1057.8|1056|1058.3|1056.3|1058.3|1056.3|1057.5|1056|0
1653067300000|2022-05-20 17:21:40|1058.5|1056.5|1058.3|1056.3|1058.5|1056.8|1057.8|1056|0
1653067310000|2022-05-20 17:21:50|1058.5|1056.5|1059|1057.3|1059.5|1057.8|1058.5|1056.5|10
1653067320000|2022-05-20 17:22:00|1059.3|1057|1058.8|1057|1059.3|1057.5|1058.8|1057|0
1653067330000|2022-05-20 17:22:10|1058.5|1056.8|1058.8|1057|1059|1057.3|1058.5|1056.8|0
1653067350000|2022-05-20 17:22:30|1058.5|1056.8|1058.3|1056.3|1058.8|1056.8|1058|1056.3|0
1653067360000|2022-05-20 17:22:40|1058|1056.5|1058.8|1057|1058.8|1057|1058|1056.5|0
1653067370000|2022-05-20 17:22:50||1056.8||1057||1057||1056.8|0
1653067380000|2022-05-20 17:23:00|1058.3|1056.8|1058.8|1057|1059|1057.3|1058.3|1056.5|5
1653067390000|2022-05-20 17:23:10|1058.5|1056.8|1058.5|1056.8|1058.5|1057|1058.5|1056.8|0
1653067400000|2022-05-20 17:23:20|1058.3|1056.5|1057.8|1056.3|1058.5|1056.5|1057.8|1056.3|0
1653067410000|2022-05-20 17:23:30||1056||1056||1056.3||1056|0
1653067420000|2022-05-20 17:23:40|1058.5|1056.3|1058.3|1056.5|1058.5|1056.8|1058.3|1056.3|1
1653067430000|2022-05-20 17:23:50|1058|1056.3|1057.8|1056|1058|1056.3|1057.8|1056|0
1653067440000|2022-05-20 17:24:00|1057.5|1055.8|1057.5|1055.8|1057.5|1055.8|1057.5|1055.8|0
1653067450000|2022-05-20 17:24:10|1057.3|1055.5|1058|1056.3|1058|1056.3|1057.3|1055.3|31
1653067460000|2022-05-20 17:24:20|1057.8|1056|1057.3|1055.5|1057.8|1056|1057|1055.5|7
1653067470000|2022-05-20 17:24:30|1057.5|1055.8|1057.3|1055.5|1057.5|1055.8|1056.8|1055.3|11
1653067480000|2022-05-20 17:24:40|1057.5|1055.3|1057.5|1055.5|1057.5|1055.8|1057.3|1055.3|0
1653067490000|2022-05-20 17:24:50|1057.3|1055|1057|1055.5|1057.5|1055.5|1056.8|1055|5
1653067500000|2022-05-20 17:25:00|1056.8|1055.8|1057.3|1055.5|1057.3|1055.8|1056.8|1055.5|0
1653067510000|2022-05-20 17:25:10|1057.5||1057.5||1057.5||1057.3||0
1653067520000|2022-05-20 17:25:20|1057.3|1055.8|1057|1055|1057.3|1055.8|1056.8|1055|1
1653067530000|2022-05-20 17:25:30|1057.3|1055.3|1056.8|1055|1057.3|1055.3|1056.3|1054.8|7
1653067540000|2022-05-20 17:25:40|1057|1054.8|1056.5|1054.8|1057|1055|1056.3|1054.5|0
1653067550000|2022-05-20 17:25:50|1056.3|1054.5|1056.3|1054.5|1056.5|1054.8|1056.3|1054.5|0
1653067560000|2022-05-20 17:26:00|1056|1054.3|1056.5|1054.5|1056.5|1054.8|1056|1054.3|1
1653067570000|2022-05-20 17:26:10|1056|1054.3|1056.8|1055|1057|1055|1056|1054.3|7
1653067580000|2022-05-20 17:26:20|1057|1054.5|1056.5|1054.5|1057|1054.8|1056.3|1054.5|2
1653067590000|2022-05-20 17:26:30|1056.3|1054.3|1056.3|1054.3|1056.5|1054.5|1056|1054.3|0
1653067600000|2022-05-20 17:26:40|1056||1056||1056||1056||0
1653067610000|2022-05-20 17:26:50|1056.3|1054.5|1056.3|1054.5|1056.3|1054.5|1056.3|1054.5|0
1653067620000|2022-05-20 17:27:00|1056.5|1054.8|1056|1054.3|1056.8|1054.8|1055.8|1054.3|0
1653067630000|2022-05-20 17:27:10|1055.8|1053.5|1056|1054.3|1056|1054.3|1055.3|1053.5|6
1653067640000|2022-05-20 17:27:20|1056.3|1054.5|1056.3|1054.5|1056.5|1054.5|1056.3|1054.5|0
1653067650000|2022-05-20 17:27:30|1056.5|1054.8|1056.5|1054.8|1057|1055|1056.5|1054.8|0
1653067660000|2022-05-20 17:27:40|1056.8|1054.5|1056.3|1054.5|1056.8|1055|1056.3|1054.5|0
1653067670000|2022-05-20 17:27:50|1056|1054.3|1056.3|1054.5|1056.5|1054.8|1056|1054.3|0
1653067680000|2022-05-20 17:28:00|1056|1054.3|1056.3|1054.5|1056.5|1054.5|1056|1054.3|1
1653067690000|2022-05-20 17:28:10|1056.5|1054.8|1056.3|1054.5|1056.5|1054.8|1056.3|1054.5|0
1653067700000|2022-05-20 17:28:20|1056.5|1054.8|1057.3|1055.3|1057.3|1055.3|1056.5|1054.8|0
1653067710000|2022-05-20 17:28:30|1057|1055|1057|1055|1057.3|1055|1056.8|1054.8|0
1653067720000|2022-05-20 17:28:40|1057.3|1055.3|1057.3|1055.3|1057.5|1055.5|1057|1055.3|0
1653067730000|2022-05-20 17:28:50|1057.5|1055.5|1058.5|1056.5|1058.8|1056.8|1057.5|1055.5|1
1653067740000|2022-05-20 17:29:00|1058.3|1056.8|1058.8|1056.8|1058.8|1056.8|1058.3|1056.5|0
1653067750000|2022-05-20 17:29:10|1059|1057|1057.8|1056|1059|1057|1057.5|1056|1
1653067760000|2022-05-20 17:29:20|1058|1055.8|1057.8|1056|1058|1056|1057.5|1055.8|0
1653067770000|2022-05-20 17:29:30|1058.3|1056.5|1058.3|1056.5|1058.8|1057|1058|1056.3|0
1653067780000|2022-05-20 17:29:40|1058.5|1056|1057.8|1056|1058.5|1056|1057.8|1056|0
1653067790000|2022-05-20 17:29:50|1057.5|1055.8|1057.3|1055.3|1057.8|1056|1056.8|1055|13
1653067800000|2022-05-20 17:30:00|1057|1055|1056.8|1055|1057|1055|1056.5|1054.8|0
1653067810000|2022-05-20 17:30:10|1057|1055.3|1057.3|1055.5|1057.8|1056|1057|1055.3|1
1653067820000|2022-05-20 17:30:20|1057.5|1055.8|1057.8|1056|1057.8|1056|1057.3|1055.3|0
1653067830000|2022-05-20 17:30:30|1058|1056.3|1058.5|1056.5|1058.8|1056.8|1058|1056.3|0
1653067840000|2022-05-20 17:30:40|1058|1056|1057.8|1056|1058.5|1056.5|1057.5|1055.8|10
1653067850000|2022-05-20 17:30:50|1058|1055.8|1058.3|1056.3|1058.3|1056.5|1057.5|1055.8|1
1653067860000|2022-05-20 17:31:00|1058.8|1057.3|1058.8|1057|1058.8|1057.5|1058.8|1057|46
1653067870000|2022-05-20 17:31:10|1059|1057.3|1058.8|1057|1059|1057.3|1058.8|1057|0
1653067880000|2022-05-20 17:31:20|1059|1057.5|1059|1057.5|1059|1057.5|1058.8|1057.5|0
1653067890000|2022-05-20 17:31:30|1059.3|1057.8|1059.3|1057.5|1059.3|1057.8|1059|1057.5|0
1653067910000|2022-05-20 17:31:50|1060|1057.8|1059.8|1058|1060.3|1058.3|1059.8|1057.8|1
1653067920000|2022-05-20 17:32:00|1060|1058.3|1060.3|1058.5|1060.3|1058.5|1059.8|1058|1
1653067930000|2022-05-20 17:32:10|1060.5|1058.8|1060.5|1058.8|1060.8|1058.8|1060.3|1058.5|0
1653067940000|2022-05-20 17:32:20|1060.3|1058.5|1060.5|1058.8|1060.8|1058.8|1060.3|1058.5|1
1653067950000|2022-05-20 17:32:30|1060.3|1058.5|1060.8|1059|1061|1059|1060.3|1058.5|3
1653067960000|2022-05-20 17:32:40|1060.5|1058.8|1060.8|1058.8|1060.8|1058.8|1060.3|1058.5|0
1653067970000|2022-05-20 17:32:50|1060.5|1058.5|1060.8|1058.8|1060.8|1058.8|1060.5|1058.5|0
1653067980000|2022-05-20 17:33:00|1061|1059|1062|1060.3|1062.5|1060.5|1061|1059|4
1653067990000|2022-05-20 17:33:10||1060||1060.5||1060.5||1060|0
1653068000000|2022-05-20 17:33:20|1062.8|1061|1062.8|1061|1063.3|1061.3|1062.8|1061|1
1653068010000|2022-05-20 17:33:30|1063|1061.3|1063|1061.3|1063.3|1061.3|1062.8|1061|0
1653068020000|2022-05-20 17:33:40|1063.3|1061|1063|1061.3|1063.3|1061.3|1062.8|1061|0
1653068030000|2022-05-20 17:33:50|1063.3|1061|1062.3|1060.8|1063.3|1061|1062.3|1060.8|0
1653068040000|2022-05-20 17:34:00|1062.5||1062.5||1062.5||1062.5||0
1653068060000|2022-05-20 17:34:20|1062|1060.3|1062.3|1060.5|1062.5|1060.8|1062|1060.3|0
1653068070000|2022-05-20 17:34:30|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.3|1060.8|0
1653068080000|2022-05-20 17:34:40|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.3|1060.5|5
1653068090000|2022-05-20 17:34:50|1062.8|1061|1062.8|1061|1062.8|1061|1062.5|1061|0
1653068100000|2022-05-20 17:35:00|1063||1062.8||1063||1062.8||0
1653068110000|2022-05-20 17:35:10|1062.5|1060.8|1062.8|1060.8|1062.8|1060.8|1062.3|1060.8|0
1653068120000|2022-05-20 17:35:20|1062.5|1061|1062.8|1061|1063|1061|1062.3|1061|0
1653068130000|2022-05-20 17:35:30|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.5|1060.8|0
1653068140000|2022-05-20 17:35:40|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.5|1060.8|0
1653068150000|2022-05-20 17:35:50|1062.5|1060.8|1062.8|1061|1062.8|1061|1062|1060.3|4
1653068160000|2022-05-20 17:36:00|1063|1061.3|1063.8|1062|1063.8|1062|1062.8|1061|0
1653068170000|2022-05-20 17:36:10|1063.5|1061.8|1063.8|1061.8|1063.8|1062|1063.5|1061.8|0
1653068180000|2022-05-20 17:36:20|1063.5|1062|1063.5|1061.8|1063.8|1062|1063.3|1061.5|0
1653068190000|2022-05-20 17:36:30|1063.3|1061.5|1063.3|1061.3|1063.5|1061.8|1063.3|1061.3|0
1653068200000|2022-05-20 17:36:40|1063|1061|1063|1061|1063|1061.3|1062.5|1060.8|0
1653068210000|2022-05-20 17:36:50|1062.8|1060.8|1063.3|1061.3|1063.3|1061.5|1062.8|1060.8|0
1653068220000|2022-05-20 17:37:00|1063|1061|1062.5|1060.5|1063|1061|1062.5|1060.5|0
1653068230000|2022-05-20 17:37:10|1062.8|1060.8|1063.3|1061.5|1063.3|1061.5|1062.8|1060.8|0
1653068240000|2022-05-20 17:37:20|1063|1061.3|1063.3|1061.3|1063.3|1061.5|1063|1061|0
1653068250000|2022-05-20 17:37:30|1063.8|1061.5|1063.8|1062|1063.8|1062|1063.8|1061.5|0
1653068260000|2022-05-20 17:37:40|1064|1061.8|1063.8|1061.8|1064|1062.3|1063.5|1061.8|1
1653068270000|2022-05-20 17:37:50|1064|1062|1064.5|1062.8|1064.8|1063|1064|1062|0
1653068280000|2022-05-20 17:38:00|1064.8|1063|1065.3|1063.5|1065.5|1063.8|1064.8|1063|2
1653068290000|2022-05-20 17:38:10|1065|1063.3|1065|1063.3|1065.3|1063.5|1064.8|1063.3|2
1653068300000|2022-05-20 17:38:20|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065|1063.3|0
1653068310000|2022-05-20 17:38:30|1065|1063.3|1064.8|1062.8|1065|1063.3|1064.5|1062.5|0
1653068320000|2022-05-20 17:38:40|1064.5|1063|1064.8|1062.8|1064.8|1063|1064.5|1062.8|0
1653068330000|2022-05-20 17:38:50|1064.5|1063|1064.8|1063|1064.8|1063|1064.5|1062.8|0
1653068340000|2022-05-20 17:39:00|1065|1063.3|1065|1063|1065.3|1063.5|1064.8|1062.8|1
1653068350000|2022-05-20 17:39:10|1065.3|1063.3|1065|1063|1065.3|1063.5|1064.8|1063|0
1653068360000|2022-05-20 17:39:20|1065.3|1063.3|1065|1063.3|1065.3|1063.3|1064.8|1063.3|0
1653068370000|2022-05-20 17:39:30|1065.3||1065||1065.3||1064.8||0
1653068380000|2022-05-20 17:39:40|1065.3|1063|1065|1063.3|1065.3|1063.3|1064.8|1063|0
1653068390000|2022-05-20 17:39:50|1065.3|1063.5|1065.5|1063.8|1065.8|1063.8|1065.3|1063.5|0
1653068400000|2022-05-20 17:40:00|1065.8|1064|1065.8|1063.8|1065.8|1064|1065.5|1063.8|0
1653068410000|2022-05-20 17:40:10|1065.5|1063.3|1065.5|1063.5|1065.5|1063.8|1065.3|1063.3|0
1653068420000|2022-05-20 17:40:20|1065.3|1063.8|1065.5|1063.5|1065.5|1063.8|1065.3|1063.5|0
1653068430000|2022-05-20 17:40:30|1065.3|1063.3|1065.5|1063.5|1065.8|1063.8|1065|1063.3|0
1653068440000|2022-05-20 17:40:40|1065.3|1063.3|1065|1063|1065.5|1063.5|1064.8|1063|0
1653068450000|2022-05-20 17:40:50|1064.8|1062.5|1064.8|1062.5|1065.3|1062.8|1064.5|1062.5|0
1653068460000|2022-05-20 17:41:00|1064.5|1062.8|1065|1063|1065.3|1063|1064.5|1062.8|1
1653068470000|2022-05-20 17:41:10|1065.5|1063.3|1065.5|1063.5|1065.5|1063.5|1065.3|1063|1
1653068480000|2022-05-20 17:41:20|1065.3|1063.3|1065.5|1063.3|1065.5|1063.3|1065.3|1063.3|0
1653068490000|2022-05-20 17:41:30|1065.3|1063.5|1065.5|1063.8|1065.5|1063.8|1065.3|1063.3|0
1653068500000|2022-05-20 17:41:40|1065.3|1063.5|1065.3|1063.5|1065.5|1063.5|1065.3|1063.3|0
1653068510000|2022-05-20 17:41:50|1065|1063|1065|1063|1065.3|1063|1064.8|1063|0
1653068520000|2022-05-20 17:42:00|1064.8|1062.8|1065|1063.3|1065|1063.3|1064.8|1062.8|0
1653068530000|2022-05-20 17:42:10|1064.8||1065||1065||1064.8||0
1653068540000|2022-05-20 17:42:20|1065.3|1063.5|1065.3|1063.3|1065.3|1063.5|1065|1063.3|0
1653068550000|2022-05-20 17:42:30|1065.8|1064|1065.8|1063.8|1066|1064|1065.5|1063.8|1
1653068560000|2022-05-20 17:42:40|1066|1064|1066|1064|1066.5|1064.8|1065.8|1064|0
1653068570000|2022-05-20 17:42:50|1065.8|1064.3|1066.3|1064.3|1066.3|1064.5|1065.8|1064.3|0
1653068580000|2022-05-20 17:43:00|1066|1064.5|1066.3|1064.8|1066.8|1064.8|1066|1064.5|0
1653068590000|2022-05-20 17:43:10|1066.5|1065|1066.5|1064.8|1066.8|1065|1066.3|1064.8|0
1653068600000|2022-05-20 17:43:20|1066.3|1064.5|1066.3|1064.3|1066.8|1064.5|1066.3|1064.3|1
1653068610000|2022-05-20 17:43:30|1066.8|1064.5|1066.8|1064.8|1067|1065|1066.5|1064.5|0
1653068620000|2022-05-20 17:43:40|1067|1065|1067|1065.3|1067.3|1065.3|1067|1065|0
1653068630000|2022-05-20 17:43:50|1067.3|1065.5|1067.3|1065.3|1067.5|1065.5|1067.3|1065.3|0
1653068640000|2022-05-20 17:44:00|1067|1065.5|1067|1065|1067.5|1065.8|1066.8|1065|0
1653068650000|2022-05-20 17:44:10|1066.8|1065.3|1067.3|1065.3|1067.3|1065.3|1066.8|1065.3|0
1653068660000|2022-05-20 17:44:20||1065.5||1065.3||1065.5||1065.3|0
1653068670000|2022-05-20 17:44:30|1067|1065|1066.8|1065|1067|1065.3|1066.8|1065|1
1653068680000|2022-05-20 17:44:40|1067|1065.3|1067|1065.3|1067.5|1065.5|1066.8|1065|0
1653068690000|2022-05-20 17:44:50|1067.3|1065|1066.5|1064.8|1067.3|1065|1066.5|1064.8|0
1653068700000|2022-05-20 17:45:00|1066.8|1065|1067|1065.3|1067|1065.3|1066.8|1064.8|1
1653068710000|2022-05-20 17:45:10|1067.3|1065.5|1067|1065.3|1067.5|1065.5|1067|1065.3|0
1653068720000|2022-05-20 17:45:20|1067.3||1067.3||1067.3||1066.8||0
1653068730000|2022-05-20 17:45:30|1067|1064.8|1066.3|1064.5|1067|1064.8|1066.3|1064.5|1
1653068740000|2022-05-20 17:45:40|1066.5|1064.8|1066.5|1064.5|1066.5|1064.8|1066.3|1064.5|0
1653068750000|2022-05-20 17:45:50|1066.8|1064.8|1067|1065.3|1067.3|1065.5|1066.8|1064.8|6
1653068760000|2022-05-20 17:46:00|1067.8|1066|1068|1066|1068|1066.3|1067.8|1065.8|8
1653068770000|2022-05-20 17:46:10|1067.8||1067.8||1067.8||1067.8||0
1653068780000|2022-05-20 17:46:20|1067.5|1065.5|1067.5|1065.5|1067.8|1065.5|1067.3|1065.5|1
1653068790000|2022-05-20 17:46:30|1067.8|1065.8|1067.3|1065.3|1067.8|1065.8|1067|1065.3|0
1653068800000|2022-05-20 17:46:40|1067|1065.5|1067.8|1066|1067.8|1066|1067|1065.3|0
1653068810000|2022-05-20 17:46:50|1068.3|1066.5|1067.5|1065.8|1068.3|1066.5|1067.3|1065.5|1
1653068820000|2022-05-20 17:47:00|1067.3||1067.3||1067.5||1067||0
1653068830000|2022-05-20 17:47:10|1066.8|1065.3|1066.5|1064.8|1066.8|1065.3|1066.5|1064.8|2
1653068840000|2022-05-20 17:47:20|1066.3|1064.5|1066.8|1064.8|1066.8|1064.8|1066.3|1064.5|13
1653068850000|2022-05-20 17:47:30|1067|1065|1066.8|1065|1067.3|1065.5|1066.8|1065|0
1653068860000|2022-05-20 17:47:40|1067|1065.3|1067.5|1065.5|1067.5|1065.5|1067|1065.3|0
1653068870000|2022-05-20 17:47:50|1067.3|1065.3|1067|1065.3|1067.5|1065.5|1067|1065.3|0
1653068880000|2022-05-20 17:48:00|1066.8|1065|1067.3|1065.3|1067.3|1065.3|1066.8|1065|0
1653068890000|2022-05-20 17:48:10|1067|1065.5|1066.5|1064.8|1067.5|1065.5|1066.5|1064.8|0
1653068900000|2022-05-20 17:48:20|1066.8|1065|1066.5|1064.8|1067.3|1065.3|1066.5|1064.8|1
1653068920000|2022-05-20 17:48:40|1066.3|1064.5|1066.3|1064.5|1066.5|1064.8|1066.3|1064.5|4
1653068930000|2022-05-20 17:48:50|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.3|1064.8|0
1653068940000|2022-05-20 17:49:00|1066.3|1064.3|1066|1064.3|1066.5|1064.3|1066|1064.3|1
1653068950000|2022-05-20 17:49:10|1066.3|1064.5|1066.3|1064.5|1066.5|1064.5|1066|1064.5|0
1653068960000|2022-05-20 17:49:20|1066.5|1064.8|1066.5|1064.8|1066.5|1065|1066.5|1064.8|0
1653068970000|2022-05-20 17:49:30|1066.3|1065|1066.5|1064.8|1066.5|1065|1066.3|1064.5|0
1653068980000|2022-05-20 17:49:40|1066.3|1064.5|1066.5|1064.5|1066.5|1064.5|1066|1064.5|0
1653068990000|2022-05-20 17:49:50|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1653069000000|2022-05-20 17:50:00|1066.5|1064.5|1066.5|1064.8|1066.5|1064.8|1066.3|1064.5|0
1653069010000|2022-05-20 17:50:10|1067|1065|1067|1065.8|1067.3|1065.8|1066.8|1065|1
1653069020000|2022-05-20 17:50:20|1066.8|1065.3|1067|1065.3|1067.3|1065.3|1066.8|1065.3|1
1653069030000|2022-05-20 17:50:30|1066.8|1065|1066.8|1065|1067.3|1065.5|1066.8|1065|0
1653069040000|2022-05-20 17:50:40||1065.3||1065||1065.3||1065|0
1653069050000|2022-05-20 17:50:50|1067.3|1065.3|1067.5|1065.8|1067.8|1065.8|1067.3|1065|0
1653069060000|2022-05-20 17:51:00|1067.8|1066|1067|1065.3|1067.8|1066|1067|1065.3|1
1653069070000|2022-05-20 17:51:10|1067.3|1065|1066.8|1065.3|1067.3|1065.3|1066.8|1065|0
1653069080000|2022-05-20 17:51:20|1067|1065|1067|1065.3|1067.5|1065.8|1066.8|1065|0
1653069090000|2022-05-20 17:51:30|1067.3||1067.3||1067.3||1067.3||0
1653069100000|2022-05-20 17:51:40|1067|1065.5|1067.3|1065.5|1067.3|1065.5|1067|1065.5|0
1653069110000|2022-05-20 17:51:50|1066.8|1065.3|1067.3|1065.5|1067.3|1065.5|1066.8|1065|0
1653069120000|2022-05-20 17:52:00|1067.8|1065.8|1067.3|1065.5|1067.8|1065.8|1067|1065.3|0
1653069130000|2022-05-20 17:52:10|1067|1065.3|1066.8|1065|1067|1065.3|1066.8|1065|0
1653069140000|2022-05-20 17:52:20|1067|1065.3|1067|1065|1067.3|1065.3|1066.8|1065|0
1653069150000|2022-05-20 17:52:30|1066.8|1065.3|1067|1065.3|1067|1065.3|1066.8|1065|0
1653069160000|2022-05-20 17:52:40|1067.3|1065|1067|1065.3|1067.3|1065.5|1067|1065|0
1653069170000|2022-05-20 17:52:50|1067.3|1065.5|1067|1065|1067.3|1065.5|1066.8|1065|0
1653069180000|2022-05-20 17:53:00|1066.8|1065.3|1067|1065.5|1067.5|1065.8|1066.8|1065|0
1653069190000|2022-05-20 17:53:10|1067.8|1065.8|1067.8|1065.8|1067.8|1066|1067.3|1065.5|1
1653069200000|2022-05-20 17:53:20|1067.5|1065.5|1067|1065.3|1067.5|1065.8|1067|1065.3|0
1653069210000|2022-05-20 17:53:30|1067.3|1065.5|1067|1065.3|1067.3|1065.5|1066.8|1065|4
1653069220000|2022-05-20 17:53:40|1066.8|1065|1067|1065.3|1067|1065.3|1066.8|1065|0
1653069230000|2022-05-20 17:53:50|1067.3||1067||1067.3||1066.8||0
1653069240000|2022-05-20 17:54:00|1066.8|1065.5|1067.8|1066|1067.8|1066|1066.8|1065.5|1
1653069250000|2022-05-20 17:54:10|1068|1065.8|1067.5|1065.8|1068|1066.3|1067.5|1065.8|0
1653069260000|2022-05-20 17:54:20|1067.8|1066|1067|1065.3|1067.8|1066|1067|1065.3|0
1653069270000|2022-05-20 17:54:30|1067.3|1065.5|1067|1065.3|1067.3|1065.5|1066.8|1065|0
1653069280000|2022-05-20 17:54:40|1066.8|1065|1067|1065.3|1067|1065.3|1066.5|1064.8|0
1653069290000|2022-05-20 17:54:50|1067.3|1065.5|1066.8|1065|1067.3|1065.5|1066.8|1065|0
1653069300000|2022-05-20 17:55:00|1067|1065.3|1067.3|1065.5|1067.5|1065.5|1066.8|1065.3|1
1653069310000|2022-05-20 17:55:10|1067.5|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|0
1653069320000|2022-05-20 17:55:20|1067.5||1067.3||1067.5||1067.3||0
1653069330000|2022-05-20 17:55:30|1067|1065.3|1066.8|1064.8|1067.3|1065.3|1066.8|1064.8|0
1653069340000|2022-05-20 17:55:40|1067|1065|1068.3|1066.5|1068.3|1066.5|1066.5|1064.8|62
1653069350000|2022-05-20 17:55:50|1068|1066.3|1068.3|1066.3|1068.5|1066.5|1068|1066.3|0
1653069360000|2022-05-20 17:56:00|1068|1066.5|1068|1066.3|1068|1066.5|1068|1066.3|0
1653069380000|2022-05-20 17:56:20||1066||1066.5||1066.5||1066|0
1653069390000|2022-05-20 17:56:30|1068.5|1066.3|1068.8|1067|1069|1067.3|1068.5|1066.3|23
1653069400000|2022-05-20 17:56:40|1069.3|1067.3|1069.3|1067.5|1069.5|1067.8|1069.3|1067.3|0
1653069410000|2022-05-20 17:56:50|1069|1067|1069|1067|1069|1067.3|1068.8|1067|0
1653069420000|2022-05-20 17:57:00|1069.5|1067.3|1069.3|1067.5|1069.8|1067.8|1069.3|1067.3|0
1653069430000|2022-05-20 17:57:10|1069.5|1067.8|1069|1067.3|1069.5|1067.8|1069|1067|0
1653069440000|2022-05-20 17:57:20|1068.8|1067|1068.8|1067|1069|1067|1068.8|1066.8|0
1653069450000|2022-05-20 17:57:30|1069|1067.3|1068.8|1067|1069.3|1067.5|1068.8|1067|1
1653069460000|2022-05-20 17:57:40|1069|1067.5|1069|1067.3|1069.3|1067.5|1068.8|1067.3|0
1653069470000|2022-05-20 17:57:50||1067||1067.3||1067.3||1067|0
1653069480000|2022-05-20 17:58:00|1068.8|1067|1068.3|1066.5|1068.8|1067|1068|1066.3|2
1653069490000|2022-05-20 17:58:10|1067.8|1066.3|1068.3|1066.5|1068.3|1066.5|1067.8|1066.3|0
1653069500000|2022-05-20 17:58:20|1067.8|1066.3|1068.3|1066.3|1068.3|1066.3|1067.8|1066.3|0
1653069510000|2022-05-20 17:58:30|1067.8|1066.5|1067.8|1066|1067.8|1066.5|1067.8|1066|1
1653069530000|2022-05-20 17:58:50||1066.3||1066||1066.3||1066|0
1653069540000|2022-05-20 17:59:00|1068.3|1066.3|1068.5|1066.5|1068.5|1066.8|1068.3|1066|1
1653069550000|2022-05-20 17:59:10|1068.3|1066.8|1068.8|1067|1068.8|1067|1068.3|1066.5|0
1653069560000|2022-05-20 17:59:20|1068.5|1066.8|1069|1067|1069|1067|1068.5|1066.8|0
1653069570000|2022-05-20 17:59:30|1068.8|1067.3|1068.8|1067|1069|1067.3|1068.5|1066.8|0
1653069580000|2022-05-20 17:59:40|1068.5|1066.8|1068.8|1067|1069|1067|1068.5|1066.8|0
1653069590000|2022-05-20 17:59:50|1069|1067.3|1069.5|1068|1069.5|1068|1068.8|1067.3|0
1653069600000|2022-05-20 18:00:00|1069.3|1067.5|1069.5|1068|1070|1068.3|1069.3|1067.5|1
1653069610000|2022-05-20 18:00:10|1069.3|1067.8|1069|1067.3|1069.5|1067.8|1069|1067.3|0
1653069620000|2022-05-20 18:00:20|1069.3|1067.5|1068.8|1067|1069.3|1067.5|1068.5|1066.8|0
1653069630000|2022-05-20 18:00:30|1069|1067.3|1068.3|1066.5|1069|1067.3|1068.3|1066.5|0
1653069640000|2022-05-20 18:00:40|1068.5|1066.8|1068|1066.3|1068.5|1066.8|1068|1066.3|0
1653069650000|2022-05-20 18:00:50|1068.3|1066.5|1068.5|1066.8|1068.8|1066.8|1068.3|1066.5|0
1653069660000|2022-05-20 18:01:00|1068.8|1066.5|1068.5|1066.8|1068.8|1066.8|1068.3|1066.3|0
1653069670000|2022-05-20 18:01:10|1068.3|1066.3|1068.3|1066.8|1068.5|1066.8|1068|1066.3|2
1653069680000|2022-05-20 18:01:20|1068.5|1067|1068.8|1067|1068.8|1067|1068.5|1067|0
1653069690000|2022-05-20 18:01:30|1068.5||1068.8||1068.8||1068.5||0
1653069700000|2022-05-20 18:01:40|1068.5|1067.3|1069|1067.3|1069|1067.3|1068.5|1067.3|0
1653069710000|2022-05-20 18:01:50|1068.8|1067|1068.3|1066.5|1069|1067|1068.3|1066.5|1
1653069720000|2022-05-20 18:02:00|1068|1066.3|1068.5|1066.5|1068.5|1066.5|1067.8|1066.3|1
1653069730000|2022-05-20 18:02:10|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1653069740000|2022-05-20 18:02:20|1068.5|1066.5|1068|1066.3|1068.5|1066.8|1068|1066.3|1
1653069750000|2022-05-20 18:02:30|1067.8|1066|1067.8|1066|1067.8|1066|1067.5|1066|0
1653069760000|2022-05-20 18:02:40|1067.5|1065.8|1067.3|1065.5|1067.8|1066|1067|1065.5|0
1653069770000|2022-05-20 18:02:50|1067|1065.3|1067.5|1065.8|1067.5|1065.8|1067|1065.3|0
1653069780000|2022-05-20 18:03:00|1067|1065.5|1067.5|1065.8|1067.5|1065.8|1067|1065.5|0
1653069790000|2022-05-20 18:03:10|1068|1066|1068|1066.3|1068.3|1066.3|1068|1066|0
1653069800000|2022-05-20 18:03:20|1067.8|1066|1067.5|1065.8|1068|1066|1067.3|1065.8|0
1653069810000|2022-05-20 18:03:30|1067.3||1067.3||1067.5||1067.3||0
1653069820000|2022-05-20 18:03:40|1067.5||1067.3||1067.5||1067.3||0
1653069830000|2022-05-20 18:03:50|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065|1
1653069840000|2022-05-20 18:04:00|1066.5|1064.8|1066.8|1065|1066.8|1065.3|1066.5|1064.8|1
1653069850000|2022-05-20 18:04:10|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|0
1653069860000|2022-05-20 18:04:20|1066.8|1065|1066.3|1064.5|1066.8|1065|1066.3|1064.5|0
1653069870000|2022-05-20 18:04:30|1066|1064.3|1066.8|1065|1067|1065.3|1066|1064.3|2
1653069880000|2022-05-20 18:04:40|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066|1064.5|0
1653069890000|2022-05-20 18:04:50|1066.3|1065|1066.5|1064.8|1066.8|1065|1066.3|1064.8|0
1653069900000|2022-05-20 18:05:00|1066.8|1065|1066.3|1064.8|1066.8|1065|1066.3|1064.8|0
1653069910000|2022-05-20 18:05:10|1066|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.5|0
1653069920000|2022-05-20 18:05:20|1066|1064.3|1065.8|1064|1066.3|1064.5|1065.5|1064|0
1653069930000|2022-05-20 18:05:30|1065.5|1063.8|1065.8|1064|1065.8|1064|1065.5|1063.8|1
1653069940000|2022-05-20 18:05:40|1065.5|1064.3|1065.8|1064|1065.8|1064.3|1065.5|1064|0
1653069950000|2022-05-20 18:05:50|1065.5|1064.3|1065.8|1064|1066|1064.3|1065.5|1064|0
1653069960000|2022-05-20 18:06:00|1065.3|1063.8|1065.5|1063.8|1065.8|1064|1065.3|1063.8|1
1653069970000|2022-05-20 18:06:10|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1064.8|1063.3|0
1653069980000|2022-05-20 18:06:20|1065|1063.3|1065|1063.3|1065.3|1063.3|1065|1063.3|0
1653069990000|2022-05-20 18:06:30|1064.8|1063.5|1065|1063.3|1065.3|1063.5|1064.8|1063.3|0
1653070000000|2022-05-20 18:06:40|1065.3|1063.5|1065|1063.3|1065.8|1064|1065|1063.3|1
1653070010000|2022-05-20 18:06:50|1065.3|1063.5|1065|1063.5|1065.3|1063.8|1065|1063.5|0
1653070020000|2022-05-20 18:07:00|1064.8|1063.3|1064.5|1063|1064.8|1063.3|1064.5|1062.5|0
1653070030000|2022-05-20 18:07:10|1064.3|1062.8|1064.5|1062.8|1064.5|1062.8|1064.3|1062.8|4
1653070040000|2022-05-20 18:07:20|1064.3|1062.5|1063.8|1062|1064.3|1062.5|1063.8|1062|0
1653070050000|2022-05-20 18:07:30|1063.5|1061.8|1064.3|1062.5|1064.3|1062.5|1063.3|1061.8|24
1653070060000|2022-05-20 18:07:40|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|0
1653070070000|2022-05-20 18:07:50|1064.3|1063|1063.8|1062.3|1064.3|1063|1063.3|1062|4
1653070080000|2022-05-20 18:08:00|1064|1061.8|1064.3|1062.8|1064.3|1062.8|1063.5|1061.8|3
1653070090000|2022-05-20 18:08:10|1064|1062.5|1064|1062.5|1064.3|1062.5|1064|1062.3|0
1653070100000|2022-05-20 18:08:20|1064.3|1062.3|1062.8|1061.3|1064.3|1062.3|1062.8|1061.3|1
1653070110000|2022-05-20 18:08:30|1063|1061.5|1063|1061.3|1063.3|1061.5|1062.5|1061|1
1653070120000|2022-05-20 18:08:40|1062.8|1061.5|1062.5|1061|1063.3|1061.5|1062.5|1061|12
1653070130000|2022-05-20 18:08:50|1062.3|1060.5|1062.3|1060.8|1062.5|1060.8|1062|1060.5|2
1653070140000|2022-05-20 18:09:00|1062|1060.5|1062.5|1061|1062.8|1061.3|1062|1060.3|3
1653070150000|2022-05-20 18:09:10|1062.3|1060.8|1062.5|1061|1062.5|1061|1062.3|1060.8|0
1653070160000|2022-05-20 18:09:20|1063|1061.3|1062.8|1061|1063|1061.3|1062.8|1061|4
1653070170000|2022-05-20 18:09:30|1063|1061.3|1063.3|1061.8|1063.5|1062|1063|1061.3|5
1653070180000|2022-05-20 18:09:40|1063.5|1061.5|1063.5|1062|1063.8|1062|1063.3|1061.5|1
1653070190000|2022-05-20 18:09:50|1063.3|1061.8|1063.3|1061.8|1063.5|1062|1062.5|1061|7
1653070200000|2022-05-20 18:10:00|1063.8|1061.5|1063.8|1062|1064|1062.3|1063.3|1061.5|11
1653070210000|2022-05-20 18:10:10|1063.5|1062.3|1063.5|1062|1063.5|1062.3|1063.5|1061.8|0
1653070220000|2022-05-20 18:10:20|1064|1061.8|1064.3|1062.8|1064.5|1062.8|1064|1061.8|3
1653070230000|2022-05-20 18:10:30|1064.5|1062.5|1064.3|1062.8|1064.5|1063|1064.3|1062.5|2
1653070240000|2022-05-20 18:10:40|1064.5|1062.5|1064|1062.3|1064.5|1062.8|1064|1062.3|2
1653070250000|2022-05-20 18:10:50|1063.8|1062|1064|1062.3|1064|1062.3|1063.8|1062|0
1653070260000|2022-05-20 18:11:00|1063.5|1061.8|1062.3|1060.8|1063.8|1061.8|1062.3|1060.8|19
1653070270000|2022-05-20 18:11:10|1062|1060.5|1062.3|1060.5|1062.5|1060.8|1062|1060.5|4
1653070280000|2022-05-20 18:11:20|1062|1060.8|1062.3|1060.8|1062.5|1060.8|1062|1060.8|0
1653070290000|2022-05-20 18:11:30|1062.5|1060.5|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|3
1653070300000|2022-05-20 18:11:40|1062.8|1061|1061.8|1060|1062.8|1061|1061.5|1060|1
1653070310000|2022-05-20 18:11:50|1062|1060.3|1062.5|1060.8|1062.8|1060.8|1062|1060.3|2
1653070320000|2022-05-20 18:12:00|1062.3|1060.5|1063.3|1061.5|1063.3|1061.8|1062.3|1060.5|0
1653070330000|2022-05-20 18:12:10|1063|1061.8|1064|1062.3|1064|1062.3|1063|1061.5|0
1653070340000|2022-05-20 18:12:20|1063.8|1062|1063.3|1061.5|1064.3|1062.3|1063.3|1061.5|3
1653070350000|2022-05-20 18:12:30|1063|1061.8|1063.3|1061.3|1063.8|1061.8|1063|1061.3|3
1653070360000|2022-05-20 18:12:40|1063.5|1061.5|1063.3|1061.3|1063.5|1061.5|1063.3|1061.3|0
1653070370000|2022-05-20 18:12:50|1063|1061.5|1063|1061|1063.3|1061.5|1063|1061|1
1653070380000|2022-05-20 18:13:00|1062.5|1060.5|1062.3|1060.5|1062.8|1060.8|1062.3|1060.5|1
1653070390000|2022-05-20 18:13:10|1062|1060.3|1062.3|1060.3|1062.3|1060.3|1062|1060.3|0
1653070400000|2022-05-20 18:13:20|1062|1060|1062.3|1060.3|1062.3|1060.5|1062|1060|1
1653070410000|2022-05-20 18:13:30|1062.5|1060.5|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|0
1653070420000|2022-05-20 18:13:40|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.3|1060.5|0
1653070430000|2022-05-20 18:13:50|1062.8|1060.8|1063|1061|1063.3|1061.3|1062.8|1060.8|1
1653070440000|2022-05-20 18:14:00|1062.8|1060.8|1062.8|1060.8|1062.8|1061|1062.5|1060.8|4
1653070450000|2022-05-20 18:14:10|1062.5|1061|1062.5|1060.5|1063|1061|1062.3|1060.3|2
1653070460000|2022-05-20 18:14:20|1062.8|1060.8|1062.3|1060.5|1062.8|1061|1062.3|1060.5|1
1653070470000|2022-05-20 18:14:30|1062.5|1060.8|1062.3|1060.3|1062.5|1060.8|1061.8|1060|0
1653070480000|2022-05-20 18:14:40|1062|1060.5|1062.8|1060.8|1062.8|1060.8|1062|1060.3|0
1653070490000|2022-05-20 18:14:50|1062.5|1061.3|1062.8|1060.8|1063|1061.3|1062.5|1060.8|1
1653070500000|2022-05-20 18:15:00|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1061.5|1059.8|2
1653070510000|2022-05-20 18:15:10|1062.8|1060.8|1063.8|1062|1064|1062.3|1062.8|1060.8|1
1653070520000|2022-05-20 18:15:20|1064|1062.3|1063.5|1061.8|1064|1062.5|1063.5|1061.8|1
1653070530000|2022-05-20 18:15:30|1063.3|1061.5|1064.3|1062.3|1064.3|1062.3|1063.3|1061.5|3
1653070540000|2022-05-20 18:15:40|1064|1062.5|1064.3|1062.5|1064.3|1063|1064|1062.3|16
1653070550000|2022-05-20 18:15:50|1064|1062.3|1063.8|1062|1064|1062.3|1063.8|1061.8|0
1653070560000|2022-05-20 18:16:00|1063.5|1061.5|1063.3|1061.5|1063.5|1061.5|1062.8|1061|0
1653070570000|2022-05-20 18:16:10|1063.5|1061.8|1063|1061.3|1063.5|1061.8|1063|1061|1
1653070580000|2022-05-20 18:16:20|1062.8|1061|1062.8|1061|1063|1061|1062.8|1061|0
1653070590000|2022-05-20 18:16:30|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.3|1060.3|0
1653070600000|2022-05-20 18:16:40|1063.5|1061.3|1063.5|1061.5|1063.5|1061.8|1063.3|1061.3|2
1653070610000|2022-05-20 18:16:50|1063.3|1061.8|1063.5|1061.5|1063.5|1062|1063|1061.5|3
1653070620000|2022-05-20 18:17:00|1063.3|1061.3|1063|1061.3|1063.3|1061.5|1062.8|1061|0
1653070630000|2022-05-20 18:17:10|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|1
1653070640000|2022-05-20 18:17:20|1062.8|1061|1062.8|1060.8|1063|1061.3|1062.5|1060.5|0
1653070650000|2022-05-20 18:17:30|1062.5|1060.5|1062.3|1060.5|1062.8|1060.8|1062.3|1060.5|0
1653070660000|2022-05-20 18:17:40|1062.5|1060.3|1062.8|1060.8|1062.8|1061|1062.5|1060.3|1
1653070670000|2022-05-20 18:17:50|1062.5|1060.5|1063|1061.3|1063.3|1061.3|1062.5|1060.5|0
1653070680000|2022-05-20 18:18:00|1062.8|1061|1062|1060|1062.8|1061|1062|1060|0
1653070690000|2022-05-20 18:18:10|1061.8|1059.8|1061.8|1060|1062.3|1060.5|1061.8|1059.8|1
1653070700000|2022-05-20 18:18:20|1061.5|1059.8|1062|1060.3|1062.3|1060.3|1061.5|1059.8|0
1653070710000|2022-05-20 18:18:30|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1
1653070720000|2022-05-20 18:18:40|1062.5|1060.8|1062.3|1060.8|1062.8|1061|1062.3|1060.5|0
1653070730000|2022-05-20 18:18:50|1062.5|1061|1062.5|1060.8|1063|1061.3|1062.5|1060.5|0
1653070740000|2022-05-20 18:19:00|1062.3|1060.3|1062|1060.3|1062.3|1060.3|1061.8|1060|1
1653070750000|2022-05-20 18:19:10|1062.3|1060.5|1062.3|1060.3|1062.5|1060.8|1062|1060.3|0
1653070760000|2022-05-20 18:19:20|1062|1060.8|1062.8|1060.8|1062.8|1061|1062|1060.8|4
1653070770000|2022-05-20 18:19:30|1063|1061|1063.5|1061.5|1063.5|1061.5|1063|1061|3
1653070780000|2022-05-20 18:19:40|1063.8|1061.8|1062.8|1061|1063.8|1061.8|1062.8|1061|1
1653070790000|2022-05-20 18:19:50|1063|1060.8|1062.3|1060.8|1063|1061|1062.3|1060.8|0
1653070800000|2022-05-20 18:20:00|1062|1060.3|1062|1060.5|1062.3|1060.5|1062|1060.3|3
1653070810000|2022-05-20 18:20:10|1062.3|1060.8|1061.5|1060|1062.5|1060.8|1061.3|1059.5|16
1653070820000|2022-05-20 18:20:20|1061.3|1059.5|1061|1059.3|1061.5|1059.8|1061|1059.3|3
1653070830000|2022-05-20 18:20:30|1060.8|1059|1060.8|1059|1061|1059|1060.8|1059|1
1653070840000|2022-05-20 18:20:40|1061|1059.3|1060.8|1059.3|1061.8|1059.8|1060.8|1059.3|2
1653070850000|2022-05-20 18:20:50|1060.3|1058.5|1060|1058.5|1060.3|1058.5|1059.3|1057.5|25
1653070860000|2022-05-20 18:21:00|1059.8|1058|1059.8|1058|1060.3|1058.3|1059.8|1058|1
1653070870000|2022-05-20 18:21:10|1060|1058.3|1060.5|1058.5|1061.3|1059.3|1059.8|1058|11
1653070880000|2022-05-20 18:21:20|1060.3|1058|1060|1058.3|1060.3|1058.3|1059.5|1057.8|0
1653070890000|2022-05-20 18:21:30|1060.5|1058.5|1059.8|1058.3|1060.5|1058.8|1059.8|1058|4
1653070900000|2022-05-20 18:21:40|1059.5|1058|1059.3|1057.8|1059.5|1058|1059.3|1057.5|0
1653070910000|2022-05-20 18:21:50|1059|1057.5|1059|1057.3|1059|1057.5|1058.5|1057.3|2
1653070920000|2022-05-20 18:22:00|1058.8|1057|1059|1057.3|1059|1057.3|1058|1056.3|16
1653070930000|2022-05-20 18:22:10|1058.5|1057|1059|1057.3|1059.3|1057.8|1058.5|1056.8|0
1653070940000|2022-05-20 18:22:20|1059.3|1057|1058.8|1057|1059.3|1057.3|1058.8|1056.8|1
1653070950000|2022-05-20 18:22:30|1058.5|1057.3|1059.3|1057.5|1059.3|1057.5|1058.5|1057|0
1653070960000|2022-05-20 18:22:40|1059|1057.3|1059.3|1057.5|1059.3|1057.5|1059|1057.3|0
1653070970000|2022-05-20 18:22:50|1059|1057.8|1059|1057.3|1059.3|1057.8|1058.8|1057|1
1653070980000|2022-05-20 18:23:00|1058.8|1056.8|1058.5|1057|1059|1057|1058.3|1056.5|3
1653070990000|2022-05-20 18:23:10|1058.8|1057.3|1058.3|1056.5|1059|1057.3|1058.3|1056.5|5
1653071000000|2022-05-20 18:23:20|1058.5|1056.8|1058.3|1056.5|1058.5|1056.8|1058|1056.3|9
1653071010000|2022-05-20 18:23:30|1058|1056.8|1058.5|1056.5|1058.5|1056.8|1057.5|1055.8|13
1653071020000|2022-05-20 18:23:40|1058.8|1056.8|1059.3|1057.5|1059.3|1057.5|1058.8|1056.5|3
1653071030000|2022-05-20 18:23:50|1059.5|1057.8|1059|1057.3|1060|1058.3|1058.8|1057|3
1653071040000|2022-05-20 18:24:00|1058.8|1056.8|1058.8|1056.8|1058.8|1057|1058.3|1056.5|28
1653071050000|2022-05-20 18:24:10|1059|1057|1059|1057.3|1059|1057.3|1058.8|1056.8|10
1653071060000|2022-05-20 18:24:20|1059.3|1057|1058.5|1056.5|1059.3|1057.3|1058.5|1056.5|7
1653071070000|2022-05-20 18:24:30|1058.3|1056.8|1058.3|1056.3|1058.5|1056.8|1058.3|1056.3|5
1653071080000|2022-05-20 18:24:40|1058|1056.5|1058|1056.3|1058.3|1056.5|1057.8|1056.3|0
1653071090000|2022-05-20 18:24:50|1058.3|1056.5|1058.8|1057|1059|1057|1058.3|1056.3|3
1653071100000|2022-05-20 18:25:00|1058.5|1056.8|1058.8|1057|1059|1057.3|1058|1056.3|10
1653071110000|2022-05-20 18:25:10|1058.5|1056.8|1058.5|1056.8|1058.8|1057|1058.5|1056.8|3
1653071120000|2022-05-20 18:25:20|1058.8|1057|1057.8|1056|1058.8|1057|1057.8|1056|2
1653071130000|2022-05-20 18:25:30|1057.5|1055.8|1057.5|1055.5|1057.5|1056|1057.3|1055.5|1
1653071140000|2022-05-20 18:25:40|1057.8|1055.8|1058|1056.3|1058|1056.3|1057.8|1055.8|1
1653071150000|2022-05-20 18:25:50|1057.8|1055.8|1057.3|1055.3|1057.8|1055.8|1057.3|1055.3|2
1653071160000|2022-05-20 18:26:00|1057|1055.5|1058|1056.3|1058|1056.3|1057|1055.3|2
1653071170000|2022-05-20 18:26:10|1058.3|1056.5|1057.8|1056|1058.3|1056.5|1057.5|1055.5|1
1653071180000|2022-05-20 18:26:20|1058|1055.8|1057.8|1055.8|1058.8|1057|1057.3|1055.5|2
1653071190000|2022-05-20 18:26:30|1058|1056|1058|1056.3|1058.5|1057.3|1058|1056|24
1653071200000|2022-05-20 18:26:40|1058.3|1056.5|1059|1057|1059|1057|1058|1056|15
1653071210000|2022-05-20 18:26:50|1058.8|1056.8|1058|1056|1058.8|1056.8|1057.3|1055.3|21
1653071220000|2022-05-20 18:27:00|1057.8|1055.8|1058.8|1057.3|1059|1057.3|1057.5|1055.8|3
1653071230000|2022-05-20 18:27:10|1058.5|1056.8|1058|1056.3|1058.5|1056.8|1057.8|1056|3
1653071240000|2022-05-20 18:27:20|1057.8|1056|1057.5|1055.8|1058|1056.3|1057.3|1055.5|2
1653071250000|2022-05-20 18:27:30|1057.8|1056|1058.3|1056.3|1058.3|1056.5|1057.8|1056|0
1653071260000|2022-05-20 18:27:40|1058|1056|1058|1056|1058.3|1056|1057.5|1055.8|6
1653071270000|2022-05-20 18:27:50|1057.8|1056.3|1058|1056|1058.5|1056.5|1057.8|1056|1
1653071280000|2022-05-20 18:28:00|1057.8|1055.8|1057.3|1055.5|1057.8|1056|1057.3|1055.5|3
1653071290000|2022-05-20 18:28:10|1057.5|1055.8|1057.3|1055.3|1057.8|1055.8|1057|1055|7
1653071300000|2022-05-20 18:28:20|1057.5|1055.5|1056.8|1055|1057.5|1055.5|1056.5|1054.8|1
1653071310000|2022-05-20 18:28:30|1057|1054.8|1057.5|1055.3|1057.5|1055.3|1056.8|1054.8|3
1653071320000|2022-05-20 18:28:40|1057.3|1055.5|1057.5|1055.5|1057.8|1055.5|1057.3|1055.3|3
1653071330000|2022-05-20 18:28:50|1057.8|1055|1056.8|1054.5|1057.8|1055.3|1056.8|1054.5|1
1653071340000|2022-05-20 18:29:00|1056.5|1054.3|1057|1054.8|1057|1054.8|1056.3|1054.3|3
1653071350000|2022-05-20 18:29:10|1056.8|1054.5|1056.8|1054.5|1056.8|1054.8|1056.5|1054.5|0
1653071360000|2022-05-20 18:29:20|1056.5|1054.8|1056|1054.3|1056.8|1054.8|1056|1054|1
1653071370000|2022-05-20 18:29:30|1056.3|1054.5|1056.8|1054.8|1056.8|1054.8|1056.3|1054|1
1653071380000|2022-05-20 18:29:40|1056.5|1055|1056.5|1055|1056.8|1055|1056.5|1054.8|1
1653071390000|2022-05-20 18:29:50|1056.3|1054.8|1057.3|1055.3|1057.5|1055.3|1056|1054.3|7
1653071400000|2022-05-20 18:30:00|1057|1055.8|1057.3|1055.3|1057.8|1056|1057|1055|1
1653071410000|2022-05-20 18:30:10|1057.5|1055.5|1057.8|1055.8|1057.8|1056|1057.3|1055.5|0
1653071420000|2022-05-20 18:30:20|1057.5|1055.5|1057|1055.3|1057.8|1055.8|1057|1055.3|2
1653071430000|2022-05-20 18:30:30|1057.3|1055.5|1056.8|1054.5|1057.3|1055.5|1056.8|1054.5|0
1653071440000|2022-05-20 18:30:40|1056.5|1054.8|1056|1054|1056.5|1054.8|1056|1053.8|0
1653071450000|2022-05-20 18:30:50|1056.3|1054.5|1056.8|1054.8|1057.3|1055.3|1056|1054.3|7
1653071460000|2022-05-20 18:31:00|1056.5|1054.5|1056.5|1054.5|1056.8|1054.8|1055.8|1054|3
1653071470000|2022-05-20 18:31:10|1056.8|1054.8|1057|1055|1057|1055|1056.5|1054.8|0
1653071480000|2022-05-20 18:31:20|1056.8|1054.8|1056.3|1054.5|1057|1054.8|1056.3|1054.5|0
1653071490000|2022-05-20 18:31:30|1056.5|1054.8|1056.5|1054.5|1056.8|1054.8|1056.5|1054.5|0
1653071500000|2022-05-20 18:31:40|1056.8|1054.8|1056.3|1054.3|1056.8|1054.8|1055.8|1054.3|0
1653071510000|2022-05-20 18:31:50|1056||1056||1056||1056||0
1653071520000|2022-05-20 18:32:00|1056.3|1054.5|1056|1054|1056.3|1054.5|1055.8|1054|5
1653071530000|2022-05-20 18:32:10|1055.5|1053.8|1055.5|1053.8|1055.8|1054|1055.5|1053.8|0
1653071540000|2022-05-20 18:32:20|1055.8|1053.5|1055.8|1054|1055.8|1054|1055.8|1053.5|0
1653071550000|2022-05-20 18:32:30|1056||1055.8||1056||1055.8||0
1653071560000|2022-05-20 18:32:40|1056|1053.8|1055.5|1053.8|1056|1054|1055.5|1053.8|0
1653071570000|2022-05-20 18:32:50|1056|1054|1056|1054|1056|1054|1055.8|1054|0
1653071580000|2022-05-20 18:33:00|1055.8|1053.8|1056|1054.3|1056.3|1054.5|1055.8|1053.8|0
1653071590000|2022-05-20 18:33:10|1056.3|1054.5|1055.8|1054|1056.3|1054.5|1055.5|1053.8|0
1653071600000|2022-05-20 18:33:20|1056|1053.8|1056|1054|1056|1054|1055.8|1053.8|0
1653071610000|2022-05-20 18:33:30|1055.8|1054.3|1056.3|1054.3|1056.5|1054.5|1055.8|1054|0
1653071620000|2022-05-20 18:33:40|1056.5|1054.5|1056.5|1054.8|1056.5|1054.8|1056|1054.3|0
1653071630000|2022-05-20 18:33:50|1056.3|1054.5|1056.3|1054.3|1056.5|1054.5|1056.3|1054.3|4
1653071640000|2022-05-20 18:34:00|1055.8|1054|1056.3|1054.5|1056.3|1054.5|1055.8|1054|0
1653071650000|2022-05-20 18:34:10|1056||1056||1056.3||1056||0
1653071660000|2022-05-20 18:34:20|1055.8|1054.3|1055.8|1054|1056|1054.3|1055.8|1054|2
1653071670000|2022-05-20 18:34:30|1056|1054.3|1055.8|1054|1056|1054.3|1055.8|1053.8|0
1653071680000|2022-05-20 18:34:40|1055.5|1053.8|1055.8|1053.8|1056|1054|1055.5|1053.8|0
1653071690000|2022-05-20 18:34:50|1055.5||1055.8||1055.8||1055.5||0
1653071700000|2022-05-20 18:35:00|1055.5|1054|1055.8|1054|1056|1054|1055.5|1053.8|0
1653071710000|2022-05-20 18:35:10|1056|1054.5|1056.3|1054.5|1056.3|1054.5|1055.5|1054|0
1653071720000|2022-05-20 18:35:20|1056|1054.3|1056.3|1054.5|1056.3|1054.5|1056|1054|0
1653071730000|2022-05-20 18:35:30|1056.5|1054.8|1057|1055.3|1057|1055.3|1056.5|1054.5|0
1653071740000|2022-05-20 18:35:40|1057.3|1055|1056.5|1054.5|1057.3|1055|1056.5|1054.5|0
1653071750000|2022-05-20 18:35:50|1056.3|1054.8|1056.3|1054.3|1056.8|1054.8|1056.3|1054.3|0
1653071760000|2022-05-20 18:36:00|1056.5|1054.5|1056.5|1054.8|1056.5|1054.8|1056.5|1054.5|0
1653071770000|2022-05-20 18:36:10|1056.3|1054.5|1056.5|1054.5|1056.5|1054.5|1056.3|1054.5|0
1653071780000|2022-05-20 18:36:20||1055||1055||1055||1055|0
1653071790000|2022-05-20 18:36:30|1056.3|1054.3|1056|1054.3|1056.3|1054.3|1055.8|1054|2
1653071800000|2022-05-20 18:36:40|1056.3|1054|1056|1054.3|1056.5|1054.8|1056|1054|0
1653071810000|2022-05-20 18:36:50|1055.8|1054|1056|1054|1056|1054|1055.8|1054|0
1653071820000|2022-05-20 18:37:00|1055.8|1054.3|1056.5|1054.5|1056.5|1054.5|1055.8|1054.3|0
1653071830000|2022-05-20 18:37:10|1056.3||1056.5||1056.5||1056.3||0
1653071840000|2022-05-20 18:37:20|1056.3||1056.3||1056.3||1056.3||0
1653071860000|2022-05-20 18:37:40|1056||1056.3||1056.3||1056||0
1653071870000|2022-05-20 18:37:50|1056.5||1056.3||1056.5||1056.3||0
1653071880000|2022-05-20 18:38:00|1056.5|1054.8|1056.5|1054.8|1056.5|1054.8|1056.3|1054.8|0
1653071890000|2022-05-20 18:38:10|1056.3||1056.3||1056.5||1056.3||0
1653071900000|2022-05-20 18:38:20|1056|1054.5|1056|1054.3|1056|1054.8|1056|1054.3|3
1653071910000|2022-05-20 18:38:30|1055.5|1054|1055.5|1054|1055.8|1054|1055.5|1054|0
1653071920000|2022-05-20 18:38:40|1055.8||1055.5||1055.8||1055.5||1
1653071930000|2022-05-20 18:38:50|1055.8||1055.5||1055.8||1055.5||0
1653071940000|2022-05-20 18:39:00|1055.3|1053.8|1055.8|1053.8|1055.8|1053.8|1055.3|1053.5|1
1653071950000|2022-05-20 18:39:10|1055.5|1054|1056.3|1054.5|1056.3|1054.5|1055.5|1054|0
1653071960000|2022-05-20 18:39:20|1056.5|1054.3|1056|1054|1056.5|1054.8|1056|1054|0
1653071970000|2022-05-20 18:39:30|1056.3|1054.3|1056|1054|1056.3|1054.3|1055.8|1054|0
1653071980000|2022-05-20 18:39:40|1055.8|1054.3|1056|1054|1056|1054.3|1055.5|1054|0
1653071990000|2022-05-20 18:39:50||1054.3||1054.3||1054.3||1054|0
1653072000000|2022-05-20 18:40:00|1056.3|1054.5|1055.8|1054|1056.3|1054.5|1055.8|1054|0
1653072010000|2022-05-20 18:40:10|1056|1053.8|1056.3|1054.5|1056.3|1054.5|1056|1053.8|3
1653072020000|2022-05-20 18:40:20|1056|1054.3|1056.5|1054.5|1056.5|1054.5|1056|1054.3|0
1653072030000|2022-05-20 18:40:30|1056.3|1054.8|1056.5|1054.8|1056.5|1054.8|1056.3|1054.8|0
1653072040000|2022-05-20 18:40:40|1056.3|1054.5|1056.3|1054.3|1056.3|1054.5|1056.3|1054.3|0
1653072050000|2022-05-20 18:40:50|1056|1054.5|1056.3|1054.3|1056.3|1054.5|1056|1054.3|0
1653072060000|2022-05-20 18:41:00|1056.5|1054.5|1057|1055|1057|1055.3|1056.5|1054.5|0
1653072070000|2022-05-20 18:41:10|1056.8|1055.3|1056.8|1054.8|1056.8|1055.3|1056.8|1054.8|0
1653072080000|2022-05-20 18:41:20|1056.5|1055|1056.5|1054.8|1056.5|1055|1056.5|1054.8|0
1653072090000|2022-05-20 18:41:30||1055||1055||1055||1055|0
1653072100000|2022-05-20 18:41:40|1057|1054.8|1057|1055.3|1057|1055.3|1057|1054.8|1
1653072110000|2022-05-20 18:41:50|1056.8|1055|1056.8|1054.8|1056.8|1055|1056.8|1054.8|0
1653072120000|2022-05-20 18:42:00||1055||1055||1055||1054.8|0
1653072130000|2022-05-20 18:42:10|1057|1055.3|1057|1055.3|1057|1055.3|1057|1055.3|0
1653072140000|2022-05-20 18:42:20|1057.5|1055.5|1058|1056.3|1058|1056.3|1057.5|1055.5|0
1653072150000|2022-05-20 18:42:30|1058.3|1056.5|1058.8|1056.8|1058.8|1056.8|1058.3|1056.5|0
1653072160000|2022-05-20 18:42:40|1058.5|1057|1058.5|1056.5|1058.8|1057|1058.3|1056.5|0
1653072170000|2022-05-20 18:42:50|1058.3|1056.8|1058.5|1056.5|1058.8|1056.8|1058.3|1056.5|0
1653072180000|2022-05-20 18:43:00|1058.3|1056.8|1058.3|1056.5|1058.3|1056.8|1058.3|1056.5|1
1653072190000|2022-05-20 18:43:10|1058||1058||1058||1058||0
1653072200000|2022-05-20 18:43:20|1057.8|1056.3|1058|1056.3|1058|1056.3|1057.8|1056.3|0
1653072210000|2022-05-20 18:43:30|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|0
1653072220000|2022-05-20 18:43:40|1058|1056.3|1058.3|1056.5|1058.3|1056.5|1057.8|1056.3|0
1653072230000|2022-05-20 18:43:50|1058|1056.3|1058|1056.3|1058.3|1056.3|1058|1056.3|0
1653072250000|2022-05-20 18:44:10||1056.5||1056.3||1056.5||1056.3|0
1653072260000|2022-05-20 18:44:20|1057.8|1056|1057.8|1056|1057.8|1056|1057.8|1056|0
1653072270000|2022-05-20 18:44:30|1057.5|1055.8|1057.3|1055.5|1057.5|1055.8|1057.3|1055.5|0
1653072280000|2022-05-20 18:44:40|1057.5|1055.8|1057.8|1055.8|1057.8|1055.8|1057.5|1055.8|2
1653072290000|2022-05-20 18:44:50|1057.5|1056|1058.3|1056.3|1058.3|1056.5|1057.5|1056|0
1653072300000|2022-05-20 18:45:00|1058|1056|1057.8|1056|1058.3|1056.3|1057.8|1056|0
1653072310000|2022-05-20 18:45:10|1058|1056.3|1057.5|1055.8|1058|1056.3|1057.5|1055.8|0
1653072320000|2022-05-20 18:45:20|1057.8|1056|1057.5|1055.8|1057.8|1056|1057.5|1055.8|0
1653072330000|2022-05-20 18:45:30|1057.8|1055.5|1057.8|1056|1057.8|1056|1057.3|1055.5|0
1653072340000|2022-05-20 18:45:40|1058|1056.3|1058|1056.3|1058.3|1056.3|1058|1056|0
1653072350000|2022-05-20 18:45:50|1057.8|1056|1058|1056|1058|1056|1057.5|1056|0
1653072360000|2022-05-20 18:46:00|1057.8||1057.8||1058||1057.8||0
1653072370000|2022-05-20 18:46:10|1057.5|1055.8|1057.8|1056|1058|1056.3|1057.5|1055.8|0
1653072380000|2022-05-20 18:46:20|1058|1056.3|1058|1056.3|1058|1056.3|1057.8|1056.3|0
1653072390000|2022-05-20 18:46:30|1057.8|1056|1057.8|1056|1058|1056|1057.8|1056|0
1653072400000|2022-05-20 18:46:40|1058|1056.3|1058|1056.3|1058.3|1056.3|1058|1056.3|0
1653072410000|2022-05-20 18:46:50|1057.8|1056|1058.3|1056.5|1058.3|1056.5|1057.8|1056|0
1653072420000|2022-05-20 18:47:00|1058|1056.3|1058|1056.3|1058.5|1056.5|1058|1056.3|0
1653072430000|2022-05-20 18:47:10||1056||1056.3||1056.5||1056|0
1653072440000|2022-05-20 18:47:20||1056||1056.3||1056.3||1056|0
1653072450000|2022-05-20 18:47:30||1056||1056.3||1056.3||1056|0
1653072460000|2022-05-20 18:47:40|1058.3|1056|1058.3|1056.5|1058.3|1056.5|1058.3|1056|1
1653072470000|2022-05-20 18:47:50|1058.5|1056.8|1058.5|1056.8|1058.5|1056.8|1058|1056.3|0
1653072480000|2022-05-20 18:48:00|1058.3|1056.5|1058.3|1056.5|1058.5|1056.5|1058.3|1056.5|0
1653072490000|2022-05-20 18:48:10|1058|1056.3|1058.3|1056.5|1058.3|1056.5|1058|1056.3|0
1653072510000|2022-05-20 18:48:30|1058.5|1056.8|1058.5|1056.8|1058.8|1056.8|1058.5|1056.8|0
1653072520000|2022-05-20 18:48:40|1058.8|1057|1058.8|1057|1058.8|1057|1058.5|1056.8|0
1653072530000|2022-05-20 18:48:50|1059|1057.3|1059|1057.3|1059.3|1057.5|1058.8|1057|0
1653072540000|2022-05-20 18:49:00|1059.3|1057.5|1059.5|1057.5|1059.5|1057.5|1059.3|1057.3|1
1653072550000|2022-05-20 18:49:10|1059.3|1057.3|1059|1057.3|1059.3|1057.3|1059|1057.3|0
1653072560000|2022-05-20 18:49:20||1057||1057||1057||1057|0
1653072570000|2022-05-20 18:49:30|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|0
1653072580000|2022-05-20 18:49:40|1058.5|1057|1058.8|1057|1058.8|1057|1058.5|1057|10
1653072600000|2022-05-20 18:50:00|1059|1057.3|1059|1057|1059|1057.3|1058.8|1057|0
1653072610000|2022-05-20 18:50:10|1058.8|1056.8|1059|1057|1059|1057|1058.8|1056.8|0
1653072620000|2022-05-20 18:50:20|1058.8|1056.8|1058.8|1057|1058.8|1057|1058.5|1056.5|0
1653072630000|2022-05-20 18:50:30||1056.8||1056.8||1057||1056.8|0
1653072640000|2022-05-20 18:50:40|1059|1057|1058.8|1057|1059|1057|1058.8|1056.8|0
1653072650000|2022-05-20 18:50:50|1059|1057.3|1059|1057.3|1059|1057.3|1059|1057|0
1653072660000|2022-05-20 18:51:00|1059.3|1057.5|1059|1057|1059.5|1057.8|1059|1057|0
1653072670000|2022-05-20 18:51:10|1059.3|1057.3|1059.3|1057.3|1059.3|1057.5|1059|1057.3|0
1653072680000|2022-05-20 18:51:20|1059.5|1057.5|1059.5|1057.5|1059.5|1057.8|1059.5|1057.5|1
1653072690000|2022-05-20 18:51:30||1057.8||1057.8||1057.8||1057.5|0
1653072700000|2022-05-20 18:51:40|1059.3|1057.5|1059.5|1057.5|1059.5|1057.8|1059.3|1057.5|0
1653072710000|2022-05-20 18:51:50|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1059|1057.3|0
1653072720000|2022-05-20 18:52:00|1059.5|1057.5|1059.5|1057.5|1060|1058|1059.5|1057.5|0
1653072730000|2022-05-20 18:52:10|1059.8|1057.8|1059.8|1058|1059.8|1058|1059.8|1057.8|0
1653072740000|2022-05-20 18:52:20|1060|1058.3|1060.3|1058.3|1060.3|1058.5|1060|1058.3|0
1653072750000|2022-05-20 18:52:30|1060|1058.5|1060|1058.3|1060.3|1058.5|1060|1058.3|0
1653072760000|2022-05-20 18:52:40|1059.8|1058|1059.8|1058|1060|1058|1059.8|1058|0
1653072770000|2022-05-20 18:52:50|1060|1058.3|1060|1058.3|1060|1058.3|1059.8|1058|0
1653072780000|2022-05-20 18:53:00|1059.8|1058|1060|1058|1060|1058.3|1059.8|1058|0
1653072790000|2022-05-20 18:53:10|1059.8|1057.8|1059.8|1058|1059.8|1058|1059.8|1057.8|0
1653072800000|2022-05-20 18:53:20|1060|1057.8|1060|1058|1060|1058|1060|1057.8|1
1653072820000|2022-05-20 18:53:40|1060.3|1058.3|1060|1058.3|1060.3|1058.5|1060|1058.3|0
1653072830000|2022-05-20 18:53:50|1059.8|1058|1060|1058.3|1060|1058.3|1059.8|1058|0
1653072840000|2022-05-20 18:54:00|1060.3|1058|1060.8|1059|1061.3|1059.3|1060.3|1058|0
1653072850000|2022-05-20 18:54:10|1061.3|1058.8|1060.8|1059|1061.3|1059.3|1060.8|1058.8|0
1653072860000|2022-05-20 18:54:20|1061|1058.8|1060.5|1058.8|1061|1059|1060.5|1058.8|0
1653072870000|2022-05-20 18:54:30|1060.8|1059|1061|1059|1061|1059|1060.5|1059|0
1653072880000|2022-05-20 18:54:40|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|0
1653072890000|2022-05-20 18:54:50|1060.8|1059|1061|1059|1061|1059|1060.8|1058.8|0
1653072900000|2022-05-20 18:55:00|1060.8|1059.3|1061|1059.3|1061.3|1059.3|1060.8|1059|0
1653072910000|2022-05-20 18:55:10|1060.8|1059|1061.3|1059.5|1061.3|1059.5|1060.8|1059|1
1653072920000|2022-05-20 18:55:20|1061|1059.3|1061|1059.3|1061.3|1059.3|1060.8|1059|0
1653072930000|2022-05-20 18:55:30||1059||1059||1059||1059|7
1653072940000|2022-05-20 18:55:40|1061.3|1059.3|1060.8|1058.8|1061.3|1059.3|1060.8|1058.8|0
1653072950000|2022-05-20 18:55:50|1060|1059|1060|1058.3|1060|1059|1060|1058.3|8
1653072960000|2022-05-20 18:56:00||1058.5||1058.5||1058.5||1058.5|0
1653072980000|2022-05-20 18:56:20|1059.8|1058.3|1059.8|1057.8|1059.8|1058.3|1059.5|1057.8|2
1653072990000|2022-05-20 18:56:30|1059.5|1057.5|1059.5|1057.8|1059.5|1057.8|1059.5|1057.5|0
1653073000000|2022-05-20 18:56:40|1059.8|1057.5|1059.5|1057.5|1059.8|1057.5|1059.5|1057.5|0
1653073010000|2022-05-20 18:56:50|1059.8|1057.8|1059.5|1057.8|1059.8|1057.8|1059.5|1057.8|0
1653073020000|2022-05-20 18:57:00|1059.3|1057.3|1059.3|1057.5|1059.3|1057.5|1059.3|1057.3|0
1653073030000|2022-05-20 18:57:10|1059.5|1057.8|1059.8|1058|1059.8|1058|1059.5|1057.8|0
1653073040000|2022-05-20 18:57:20|1060|1057.8|1060|1058.3|1060|1058.3|1060|1057.8|0
1653073050000|2022-05-20 18:57:30|1059.5|1058|1060.8|1058.8|1060.8|1058.8|1059.5|1058|0
1653073060000|2022-05-20 18:57:40|1060.5|1058.5|1060.3|1058.3|1060.8|1058.5|1060.3|1058.3|0
1653073070000|2022-05-20 18:57:50|1060|1058.5|1060.5|1058.5|1060.5|1058.8|1060|1058.3|0
1653073080000|2022-05-20 18:58:00|1060.8|1058.8|1060.3|1058.3|1060.8|1058.8|1060|1058.3|0
1653073090000|2022-05-20 18:58:10|1060.5|1058.5|1060.3|1058.3|1060.5|1058.5|1060|1058.3|0
1653073100000|2022-05-20 18:58:20|1060|1058.5|1060.3|1058.5|1060.3|1058.5|1060|1058.3|1
1653073110000|2022-05-20 18:58:30|1060.5|1058.3|1060.3|1058.5|1060.5|1058.5|1060|1058.3|0
1653073120000|2022-05-20 18:58:40|1060|1058.3|1060.3|1058.3|1060.3|1058.3|1059.8|1058|0
1653073130000|2022-05-20 18:58:50|1060|1058.5|1060.3|1058.3|1060.3|1058.5|1060|1058.3|0
1653073140000|2022-05-20 18:59:00|1060|1058.5|1060.5|1058.8|1060.8|1058.8|1060|1058.5|1
1653073150000|2022-05-20 18:59:10|1060.8||1060.5||1060.8||1060.5||0
1653073160000|2022-05-20 18:59:20|1060.8||1060.5||1060.8||1060.5||0
1653073170000|2022-05-20 18:59:30|1060.3||1060.3||1060.3||1060.3||0
1653073180000|2022-05-20 18:59:40|1060.5||1060.8||1060.8||1060.5||0
1653073190000|2022-05-20 18:59:50|1060.5|1059|1060.5|1058.8|1060.5|1059|1060.5|1058.8|0
1653073200000|2022-05-20 19:00:00|1060.8|1058.5|1060.3|1058.3|1060.8|1059|1059.8|1057.8|1
1653073210000|2022-05-20 19:00:10||1058||1058||1058||1058|0
1653073220000|2022-05-20 19:00:20|1060.5|1058.3|1060|1057.8|1060.8|1058.8|1060|1057.8|0
1653073230000|2022-05-20 19:00:30|1059.8|1057.5|1060|1058|1060|1058|1059.8|1057.5|0
1653073240000|2022-05-20 19:00:40|1060.3|1057.8|1060.5|1058.5|1060.5|1058.5|1060.3|1057.8|0
1653073250000|2022-05-20 19:00:50|1060.8|1058.3|1060.5|1058.3|1060.8|1058.5|1060.3|1058|0
1653073260000|2022-05-20 19:01:00|1060|1058|1060|1058|1060|1058.3|1060|1058|0
1653073270000|2022-05-20 19:01:10|1060.5|1058.3|1060.5|1058.5|1060.5|1058.5|1060.5|1058.3|1
1653073280000|2022-05-20 19:01:20|1060.8||1060.8||1060.8||1060.8||0
1653073290000|2022-05-20 19:01:30|1060.5|1058.3|1060.5|1058.3|1060.5|1058.5|1060.3|1058.3|0
1653073300000|2022-05-20 19:01:40|1060.8|1058.8|1060.8|1059|1060.8|1059|1060.5|1058.8|0
1653073310000|2022-05-20 19:01:50|1060.5|1058.8|1060.8|1059|1060.8|1059|1060.5|1058.5|0
1653073320000|2022-05-20 19:02:00||1059.3||1059||1059.3||1059|0
1653073330000|2022-05-20 19:02:10|1060.5|1058.8|1060.8|1059.5|1061|1059.5|1060.5|1058.8|1
1653073340000|2022-05-20 19:02:20|1060.5|1058.5|1060.3|1058.3|1060.5|1058.5|1060.3|1058|9
1653073350000|2022-05-20 19:02:30|1060.5|1058.5|1060.5|1058.5|1060.5|1058.5|1060.5|1058.5|0
1653073360000|2022-05-20 19:02:40|1060.3||1060.3||1060.3||1060.3||0
1653073370000|2022-05-20 19:02:50||1058.3||1058.5||1058.5||1058.3|0
1653073380000|2022-05-20 19:03:00|1060.5|1058.3|1060.3|1058.3|1060.5|1058.3|1060|1058.3|0
1653073390000|2022-05-20 19:03:10|1060.5|1058.5|1060.3|1058.5|1060.5|1058.5|1060.3|1058.5|0
1653073400000|2022-05-20 19:03:20|1060|1058.3|1060|1058|1060|1058.3|1060|1058|0
1653073410000|2022-05-20 19:03:30|1059.8||1059.8||1059.8||1059.8||0
1653073420000|2022-05-20 19:03:40|1060|1057.8|1059.3|1057.5|1060|1057.8|1059.3|1057.5|0
1653073430000|2022-05-20 19:03:50|1059.5|1057.3|1059.5|1057.8|1059.5|1057.8|1059.5|1057.3|0
1653073440000|2022-05-20 19:04:00|1059.3|1057.5|1059.3|1057.3|1059.3|1057.8|1059.3|1057.3|0
1653073450000|2022-05-20 19:04:10|1058.8|1057|1058.8|1057|1058.8|1057.3|1058.8|1057|0
1653073460000|2022-05-20 19:04:20||1057.3||1057||1057.3||1057|0
1653073470000|2022-05-20 19:04:30||1057.3||1057.3||1057.3||1057.3|0
1653073490000|2022-05-20 19:04:50|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1059.3|1057.3|1
1653073500000|2022-05-20 19:05:00|1059.8|1057.8|1059.5|1057.5|1059.8|1058|1059.5|1057.5|0
1653073510000|2022-05-20 19:05:10|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|1059.5|1057.5|0
1653073520000|2022-05-20 19:05:20|1059.5|1058|1059.5|1057.5|1059.5|1058|1059.5|1057.5|0
1653073530000|2022-05-20 19:05:30||1057.8||1057.8||1057.8||1057.8|0
1653073540000|2022-05-20 19:05:40||1057.5||1057.5||1057.8||1057.5|0
1653073550000|2022-05-20 19:05:50|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|1059.8|1057.8|0
1653073560000|2022-05-20 19:06:00|1059.5|1057.5|1059|1057.3|1059.5|1057.5|1059|1057.3|0
1653073570000|2022-05-20 19:06:10|1059.5|1057.5|1059.8|1058|1059.8|1058|1059.5|1057.5|3
1653073580000|2022-05-20 19:06:20|1059.5|1057.8|1059.8|1058|1059.8|1058|1059.5|1057.8|0
1653073590000|2022-05-20 19:06:30|1059.5|1057.8|1059.5|1057.5|1059.8|1057.8|1059.5|1057.5|0
1653073600000|2022-05-20 19:06:40|1059.8|1057.8|1059.3|1057.5|1059.8|1058|1059.3|1057.5|0
1653073610000|2022-05-20 19:06:50|1059.5||1059||1059.5||1059||0
1653073620000|2022-05-20 19:07:00|1058.8|1056.8|1059.3|1057.3|1059.3|1057.5|1058.8|1056.8|3
1653073630000|2022-05-20 19:07:10|1058.8|1056.8|1058.8|1057|1058.8|1057|1058.8|1056.8|0
1653073640000|2022-05-20 19:07:20||1056.8||1056.8||1057||1056.8|0
1653073650000|2022-05-20 19:07:30||1057||1057||1057||1057|0
1653073660000|2022-05-20 19:07:40||1056.8||1056.8||1057||1056.8|0
1653073670000|2022-05-20 19:07:50|1058.5|1057|1058.8|1056.8|1058.8|1057|1058.5|1056.8|0
1653073680000|2022-05-20 19:08:00|1058.5||1058.5||1058.5||1058.5||0
1653073700000|2022-05-20 19:08:20|1058.3||1058.3||1058.5||1058.3||0
1653073710000|2022-05-20 19:08:30|1058.5||1058.5||1058.5||1058.5||0
1653073720000|2022-05-20 19:08:40|1058.3||1058.5||1058.5||1058.3||0
1653073740000|2022-05-20 19:09:00|1058.8|1057|1058.8|1056.8|1058.8|1057|1058.8|1056.8|0
1653073750000|2022-05-20 19:09:10|1059|1057|1058.8|1056.8|1059|1057|1058.8|1056.8|0
1653073760000|2022-05-20 19:09:20|1058.5||1058.5||1058.5||1058.5||0
1653073780000|2022-05-20 19:09:40|1058.3||1058.3||1058.3||1058.3||0
1653073790000|2022-05-20 19:09:50|1058.5||1058.5||1058.5||1058.5||0
1653073800000|2022-05-20 19:10:00|1058.3|1056|1058|1056|1058.3|1056.3|1057.8|1055.8|3
1653073810000|2022-05-20 19:10:10|1057.8|1055.8|1057.8|1055.5|1058|1056|1057.8|1055.5|3
1653073820000|2022-05-20 19:10:20|1058.3|1055.8|1058|1056|1058.3|1056|1058|1055.5|0
1653073830000|2022-05-20 19:10:30||1055.8||1055.8||1055.8||1055.8|0
1653073840000|2022-05-20 19:10:40|1057.8|1056|1057.8|1056|1057.8|1056|1057.8|1055.8|0
1653073850000|2022-05-20 19:10:50||1055.8||1055.8||1056||1055.8|0
1653073860000|2022-05-20 19:11:00||1056||1055.8||1056||1055.8|0
1653073870000|2022-05-20 19:11:10|1057.3|1055.5|1058|1055.8|1058|1055.8|1057|1055.5|2
1653073880000|2022-05-20 19:11:20|1057.8|1056|1057.8|1055.8|1057.8|1056|1057.5|1055.8|0
1653073890000|2022-05-20 19:11:30|1057.5|1055.5|1057.3|1055.5|1057.5|1055.8|1057.3|1055.5|0
1653073900000|2022-05-20 19:11:40|1057.5|1055.8|1057.8|1055.5|1058|1055.8|1057.5|1055.5|0
1653073910000|2022-05-20 19:11:50|1057.5||1057.5||1057.5||1057.5||0
1653073920000|2022-05-20 19:12:00|1057.8|1055.8|1057.5|1055.8|1058|1055.8|1057.5|1055.5|0
1653073940000|2022-05-20 19:12:20||1056||1055.8||1056||1055.8|0
1653073950000|2022-05-20 19:12:30||1056||1055.8||1056||1055.8|0
1653073960000|2022-05-20 19:12:40||1055.5||1055.8||1055.8||1055.5|0
1653073970000|2022-05-20 19:12:50||1055.5||1055.8||1055.8||1055.5|0
1653073980000|2022-05-20 19:13:00||1055.5||1055.8||1055.8||1055.5|0
1653073990000|2022-05-20 19:13:10||1055.5||1055.8||1056||1055.5|0
1653074010000|2022-05-20 19:13:30|1058|1055.5|1058|1056|1058|1056|1058|1055.5|0
1653074020000|2022-05-20 19:13:40|1057.8|1055.5|1057|1055.5|1058|1055.5|1057|1055.5|15
1653074030000|2022-05-20 19:13:50||1055.3||1055.5||1055.5||1055.3|1
1653074040000|2022-05-20 19:14:00||1055.3||1055.5||1055.5||1055.3|0
1653074050000|2022-05-20 19:14:10||1055.3||1055.3||1055.3||1055.3|0
1653074060000|2022-05-20 19:14:20||1055.5||1055.5||1055.5||1055.5|0
1653074070000|2022-05-20 19:14:30||1055.3||1055.3||1055.5||1055.3|0
1653074080000|2022-05-20 19:14:40||1055.5||1055.5||1055.5||1055.5|0
1653074090000|2022-05-20 19:14:50||1055.3||1055.5||1055.5||1055.3|9
1653074100000|2022-05-20 19:15:00|1057.8|1055.8|1057.8|1055.8|1057.8|1055.8|1057.8|1055.8|1
1653074110000|2022-05-20 19:15:10|1057.5||1057.5||1057.8||1057.5||0
1653074120000|2022-05-20 19:15:20|1057.8|1055.5|1057.8|1055.8|1057.8|1056|1057.8|1055.5|0
1653074130000|2022-05-20 19:15:30|1057.5|1055.5|1057.3|1055.5|1057.5|1055.5|1057.3|1055.5|0
1653074140000|2022-05-20 19:15:40|1057.5|1055.3|1057.3|1055.3|1057.5|1055.5|1057.3|1055.3|0
1653074150000|2022-05-20 19:15:50|1057|1055|1057|1055|1057.3|1055.3|1057|1055|0
1653074160000|2022-05-20 19:16:00|1056.8|1055.3|1057|1055.3|1057|1055.3|1056.8|1055.3|2
1653074170000|2022-05-20 19:16:10|1056.8|1054.8|1057|1055.3|1057|1055.3|1056.5|1054.8|1
1653074180000|2022-05-20 19:16:20|1056.8|1055|1057.5|1055.5|1057.5|1055.5|1056.8|1054.8|1
1653074190000|2022-05-20 19:16:30|1057.8|1055.8|1058|1056|1058.3|1056.3|1057.8|1055.8|0
1653074200000|2022-05-20 19:16:40|1057.8|1055.8|1057.8|1055.8|1057.8|1055.8|1057.5|1055.8|0
1653074210000|2022-05-20 19:16:50|1057.5||1057.8||1057.8||1057.5||0
1653074220000|2022-05-20 19:17:00|1057.5|1055.5|1057.8|1055.8|1057.8|1055.8|1057.5|1055.5|0
1653074230000|2022-05-20 19:17:10|1058|1056|1058|1056|1058|1056|1057.8|1055.8|0
1653074240000|2022-05-20 19:17:20|1058.3|1056.3|1058|1056|1058.5|1056.5|1058|1056|0
1653074250000|2022-05-20 19:17:30|1058.3|1056.3|1058.3|1056.3|1058.3|1056.5|1058.3|1056.3|0
1653074260000|2022-05-20 19:17:40||1056.5||1056.3||1056.5||1056.3|0
1653074270000|2022-05-20 19:17:50||1056.5||1056.3||1056.5||1056.3|0
1653074280000|2022-05-20 19:18:00|1058|1056|1058|1056|1058.3|1056.5|1058|1056|0
1653074290000|2022-05-20 19:18:10|1057.8|1055.8|1057.8|1055.8|1057.8|1055.8|1057.8|1055.8|0
1653074300000|2022-05-20 19:18:20|1058|1056|1058|1056|1058|1056|1057.8|1056|0
1653074310000|2022-05-20 19:18:30|1057.8|1055.8|1058|1056|1058.3|1056.3|1057.8|1055.8|0
1653074320000|2022-05-20 19:18:40|1058.3|1056.3|1058.5|1056.5|1058.8|1056.8|1058.3|1056.3|0
1653074330000|2022-05-20 19:18:50|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|1058.5|1056.8|0
1653074340000|2022-05-20 19:19:00|1058.5|1056.5|1058.3|1056.3|1058.8|1056.8|1058|1056.3|0
1653074350000|2022-05-20 19:19:10||1056.5||1056.3||1056.5||1056.3|0
1653074360000|2022-05-20 19:19:20|1058||1058||1058.3||1058||0
1653074380000|2022-05-20 19:19:40|1058.3||1058.3||1058.3||1058.3||0
1653074390000|2022-05-20 19:19:50|1058|1056.5|1058|1056.3|1058|1056.5|1058|1056.3|0
1653074400000|2022-05-20 19:20:00|1058.3|1056.5|1058.3|1056.5|1058.5|1056.5|1058.3|1056.5|0
1653074410000|2022-05-20 19:20:10|1058|1056.3|1058|1056.3|1058.3|1056.5|1058|1056.3|0
1653074420000|2022-05-20 19:20:20|1057.8||1058||1058||1057.8||0
1653074440000|2022-05-20 19:20:40|1058.3|1056.5|1057.8|1056.3|1058.3|1056.5|1057.8|1056.3|0
1653074450000|2022-05-20 19:20:50|1058.3||1058.3||1058.3||1058||0
1653074460000|2022-05-20 19:21:00|1058|1056|1058|1056|1058.3|1056|1057.8|1056|0
1653074470000|2022-05-20 19:21:10||1056.3||1056.3||1056.3||1056.3|0
1653074480000|2022-05-20 19:21:20|1057.8|1056|1058.3|1056.5|1058.3|1056.5|1057.8|1056|0
1653074490000|2022-05-20 19:21:30|1058|1056.3|1058.3|1056.5|1058.5|1056.8|1058|1056.3|0
1653074500000|2022-05-20 19:21:40|1058.5|1056.3|1058.3|1056.5|1058.5|1056.5|1058.3|1056.3|0
1653074510000|2022-05-20 19:21:50|1058|1056.3|1058.3|1056.3|1058.3|1056.5|1058|1056.3|0
1653074520000|2022-05-20 19:22:00|1058|1056.5|1058|1056.3|1058|1056.5|1058|1056.3|0
1653074540000|2022-05-20 19:22:20|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|0
1653074550000|2022-05-20 19:22:30|1058.5|1056.8|1058|1056.3|1058.5|1056.8|1058|1056.3|0
1653074560000|2022-05-20 19:22:40|1058.3|1056.5|1058|1056.3|1058.3|1056.5|1058|1056.3|0
1653074570000|2022-05-20 19:22:50|1058.3|1056.5|1058|1056.3|1058.3|1056.5|1058|1056.3|0
1653074580000|2022-05-20 19:23:00|1058.3|1056.5|1058.3|1056.3|1058.3|1056.5|1058|1056.3|0
1653074590000|2022-05-20 19:23:10|1058|1056|1058|1056|1058|1056.3|1058|1056|0
1653074610000|2022-05-20 19:23:30||1056.3||1056||1056.3||1056|0
1653074620000|2022-05-20 19:23:40|1057.8|1056.3|1058|1056.3|1058|1056.3|1057.8|1056.3|0
1653074630000|2022-05-20 19:23:50|1057.8|1056|1057.3|1055.5|1057.8|1056.3|1057.3|1055.5|0
1653074640000|2022-05-20 19:24:00|1057|1055.3|1057|1055.3|1057|1055.5|1057|1055.3|0
1653074650000|2022-05-20 19:24:10|1057.3|1055.5|1057.5|1055.5|1057.5|1055.5|1057.3|1055.5|0
1653074660000|2022-05-20 19:24:20|1057.8|1055.8|1057.5|1055.5|1057.8|1056|1057.5|1055.5|5
1653074670000|2022-05-20 19:24:30|1057.8|1055.8|1057.5|1055.8|1057.8|1055.8|1057.5|1055.8|0
1653074680000|2022-05-20 19:24:40||1055.5||1055.8||1055.8||1055.5|0
1653074690000|2022-05-20 19:24:50|1057.3|1055.5|1057|1055.3|1057.3|1055.5|1057|1055.3|0
1653074700000|2022-05-20 19:25:00|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|1057.3|1055.3|0
1653074710000|2022-05-20 19:25:10|1057.5|1055.3|1057.3|1055.3|1057.5|1055.3|1057.3|1055.3|0
1653074720000|2022-05-20 19:25:20|1057|1055|1056.8|1055|1057|1055|1056.8|1055|0
1653074730000|2022-05-20 19:25:30|1056.5|1054.8|1056.8|1055|1056.8|1055|1056.5|1054.8|0
1653074750000|2022-05-20 19:25:50|1057|1055.3|1057|1055.3|1057|1055.3|1057|1055.3|0
1653074760000|2022-05-20 19:26:00|1057.3|1055.5|1057.3|1055.5|1057.5|1055.5|1057.3|1055.3|0
1653074770000|2022-05-20 19:26:10|1057.5|1055.8|1057.5|1055.8|1057.5|1055.8|1057.5|1055.8|0
1653074780000|2022-05-20 19:26:20|1057.8|1055.5|1057.8|1056|1058|1056|1057.5|1055.5|0
1653074790000|2022-05-20 19:26:30||1055.8||1055.8||1056||1055.8|0
1653074800000|2022-05-20 19:26:40|1058|1056|1058|1056|1058|1056|1058|1056|0
1653074810000|2022-05-20 19:26:50|1058.3|1056.3|1058.3|1056.3|1058.3|1056.5|1058.3|1056.3|0
1653074820000|2022-05-20 19:27:00|1058.5|1056.5|1058.3|1056.3|1058.5|1056.5|1058|1056.3|0
1653074840000|2022-05-20 19:27:20|1058|1056|1058|1056.3|1058.3|1056.3|1058|1056|0
1653074850000|2022-05-20 19:27:30|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|0
1653074860000|2022-05-20 19:27:40|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|1058.5|1056.8|0
1653074870000|2022-05-20 19:27:50|1058.5||1058.8||1058.8||1058.5||0
1653074880000|2022-05-20 19:28:00|1058.5|1057|1058.8|1057|1058.8|1057|1058.5|1056.5|0
1653074890000|2022-05-20 19:28:10|1059||1059||1059||1058.8||0
1653074900000|2022-05-20 19:28:20|1058.8||1058.8||1058.8||1058.8||0
1653074910000|2022-05-20 19:28:30|1058.5|1056.3|1058.3|1056.5|1058.8|1056.5|1058|1056|2
1653074920000|2022-05-20 19:28:40|1058.8|1056.3|1058.5|1056.8|1058.8|1056.8|1058.5|1056.3|0
1653074930000|2022-05-20 19:28:50|1058.8||1058.8||1058.8||1058.8||0
1653074940000|2022-05-20 19:29:00|1058.5|1056.5|1058.3|1056.3|1058.8|1056.5|1058.3|1056.3|1
1653074950000|2022-05-20 19:29:10|1058||1058||1058||1057.8||0
1653074960000|2022-05-20 19:29:20|1057.8||1058||1058||1057.8||0
1653074970000|2022-05-20 19:29:30|1058.3|1056.5|1058|1056.3|1058.3|1056.5|1058|1056.3|0
1653074980000|2022-05-20 19:29:40|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|0
1653074990000|2022-05-20 19:29:50|1058|1056.3|1058|1056.3|1058.3|1056.5|1058|1056.3|0
1653075000000|2022-05-20 19:30:00|1057.8|1056|1057.8|1056|1058|1056.3|1057.8|1056|0
1653075010000|2022-05-20 19:30:10|1058|1056.3|1058|1056|1058|1056.3|1057.8|1056|0
1653075020000|2022-05-20 19:30:20|1057.8|1056.3|1058|1056.3|1058.3|1056.3|1057.8|1056|0
1653075030000|2022-05-20 19:30:30|1057.8|1056|1057.8|1056|1057.8|1056|1057.8|1056|0
1653075040000|2022-05-20 19:30:40|1058|1056.3|1058|1056.3|1058.3|1056.5|1058|1056|0
1653075050000|2022-05-20 19:30:50||1056||1056.3||1056.3||1056|0
1653075060000|2022-05-20 19:31:00|1058.3|1056.5|1058|1056.3|1058.3|1056.5|1058|1056.3|0
1653075070000|2022-05-20 19:31:10|1058.3|1056|1057.8|1056|1058.3|1056|1057.8|1056|0
1653075080000|2022-05-20 19:31:20|1057.5|1055.8|1057.8|1055.8|1058|1056|1057.5|1055.8|0
1653075090000|2022-05-20 19:31:30|1057.5|1056|1057.8|1055.8|1058|1056.3|1057.3|1055.8|0
1653075100000|2022-05-20 19:31:40|1057.5|1055.5|1057.8|1056|1058|1056|1057.5|1055.5|0
1653075110000|2022-05-20 19:31:50||1055.8||1056||1056||1055.8|0
1653075120000|2022-05-20 19:32:00|1057.5|1055.8|1057.8|1056.3|1057.8|1056.3|1057.5|1055.8|0
1653075130000|2022-05-20 19:32:10|1058.3|1056.5|1058|1056.3|1058.3|1056.5|1057.8|1056|0
1653075140000|2022-05-20 19:32:20|1058.3|1056.5|1058|1056.3|1058.3|1056.5|1058|1056.3|0
1653075150000|2022-05-20 19:32:30|1058.3|1056|1058.3|1056.3|1058.3|1056.5|1057.8|1056|0
1653075160000|2022-05-20 19:32:40|1058|1056.5|1058.3|1056.5|1058.3|1056.5|1058|1056.5|0
1653075170000|2022-05-20 19:32:50|1058.8|1056.8|1058.5|1056.8|1058.8|1057|1058.5|1056.5|0
1653075180000|2022-05-20 19:33:00|1058.3|1056.5|1058.3|1056.8|1058.8|1056.8|1058.3|1056.5|0
1653075190000|2022-05-20 19:33:10|1058.5||1058.3||1058.5||1058.3||0
1653075210000|2022-05-20 19:33:30|1058.8||1058.5||1058.8||1058.3||0
1653075220000|2022-05-20 19:33:40|1058.8||1058.5||1058.8||1058.5||0
1653075230000|2022-05-20 19:33:50|1058.8||1058.8||1058.8||1058.8||0
1653075240000|2022-05-20 19:34:00|1058.5|1056.5|1058.5|1056.5|1058.8|1057|1058.3|1056.5|1
1653075250000|2022-05-20 19:34:10|1058.3||1058.3||1058.5||1058.3||0
1653075260000|2022-05-20 19:34:20|1058.5|1056.8|1058.8|1056.8|1058.8|1057|1058.5|1056.8|0
1653075270000|2022-05-20 19:34:30|1058.5|1056.5|1058.5|1056.8|1058.8|1057|1058.5|1056.5|0
1653075280000|2022-05-20 19:34:40|1058.8|1057|1058.3|1056.5|1058.8|1057|1058.3|1056.5|0
1653075290000|2022-05-20 19:34:50||1056.8||1056.3||1056.8||1056.3|0
1653075300000|2022-05-20 19:35:00|1058.5|1056.5|1058.3|1056.3|1058.5|1056.5|1058.3|1056.3|0
1653075310000|2022-05-20 19:35:10|1058|1056|1058|1056|1058.3|1056.3|1058|1056|0
1653075320000|2022-05-20 19:35:20|1058.3|1056.3|1058.3|1056|1058.3|1056.3|1058|1056|0
1653075330000|2022-05-20 19:35:30|1058.5|1056.5|1058.5|1056.5|1058.8|1056.8|1058.3|1056.5|0
1653075340000|2022-05-20 19:35:40|1058.3||1058.5||1058.5||1058.3||0
1653075350000|2022-05-20 19:35:50|1058.3|1056.3|1058|1056.3|1058.5|1056.5|1058|1056.3|0
1653075360000|2022-05-20 19:36:00|1058.3|1056.5|1058.5|1056.8|1058.8|1056.8|1058.3|1056.5|0
1653075370000|2022-05-20 19:36:10|1058.8||1058.5||1058.8||1058.5||0
1653075380000|2022-05-20 19:36:20|1058.8|1056.5|1058.3|1056.5|1058.8|1056.5|1058.3|1056.5|0
1653075390000|2022-05-20 19:36:30|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|0
1653075400000|2022-05-20 19:36:40|1058.5|1056.5|1058.5|1056.5|1058.5|1056.8|1058.3|1056.5|0
1653075410000|2022-05-20 19:36:50|1058.3|1056.8|1058.8|1056.8|1058.8|1056.8|1058.3|1056.5|0
1653075420000|2022-05-20 19:37:00|1058.5|1056.5|1058.8|1057|1058.8|1057|1058.5|1056.5|0
1653075440000|2022-05-20 19:37:20|1058.5||1058.5||1058.5||1058.5||0
1653075450000|2022-05-20 19:37:30|1058.8||1058.8||1058.8||1058.5||1
1653075460000|2022-05-20 19:37:40|1059.3|1057.3|1058.8|1057|1059.3|1057.3|1058.8|1057|0
1653075470000|2022-05-20 19:37:50|1059||1058.8||1059||1058.8||0
1653075480000|2022-05-20 19:38:00|1059|1056.8|1059|1057|1059|1057|1058.8|1056.8|0
1653075490000|2022-05-20 19:38:10|1058.8||1059||1059||1058.8||0
1653075500000|2022-05-20 19:38:20|1058.8||1058.8||1059||1058.8||0
1653075510000|2022-05-20 19:38:30|1058.5||1059||1059||1058.5||0
1653075520000|2022-05-20 19:38:40|1058.8||1058.5||1058.8||1058.5||0
1653075530000|2022-05-20 19:38:50|1058.3|1056.3|1058.3|1056.5|1058.3|1056.5|1058|1056|2
1653075540000|2022-05-20 19:39:00|1058|1056.3|1058|1056.3|1058.3|1056.5|1058|1056|0
1653075550000|2022-05-20 19:39:10|1058.3|1056|1058.5|1056.5|1058.5|1056.5|1058.3|1056|0
1653075560000|2022-05-20 19:39:20|1058.3|1056.3|1058.3|1056.3|1058.3|1056.3|1058|1056.3|0
1653075570000|2022-05-20 19:39:30|1058|1056.5|1058.5|1056.5|1058.5|1056.5|1058|1056.5|0
1653075580000|2022-05-20 19:39:40|1058.3|1056.3|1058.5|1056.5|1058.5|1056.5|1058.3|1056.3|0
1653075590000|2022-05-20 19:39:50|1058.8|1056.8|1059|1057|1059|1057|1058.8|1056.8|0
1653075600000|2022-05-20 19:40:00|1058.8|1057.3|1059.3|1057.3|1059.3|1057.3|1058.8|1057.3|1
1653075610000|2022-05-20 19:40:10|1059||1059||1059.3||1059||0
1653075620000|2022-05-20 19:40:20|1059.3||1059.3||1059.3||1059.3||1
1653075640000|2022-05-20 19:40:40|1059||1059||1059||1059||0
1653075650000|2022-05-20 19:40:50|1059.3|1057.5|1059.5|1057.8|1059.8|1057.8|1059.3|1057.5|1
1653075660000|2022-05-20 19:41:00|1059.8|1058|1059.5|1058|1059.8|1058|1059.5|1058|0
1653075670000|2022-05-20 19:41:10|1059.8||1059.5||1059.8||1059.5||0
1653075680000|2022-05-20 19:41:20|1060||1059.8||1060||1059.8||1
1653075690000|2022-05-20 19:41:30|1060|1058.3|1060|1058|1060.3|1058.3|1060|1058|1
1653075700000|2022-05-20 19:41:40|1060.3|1058.3|1060|1058|1060.3|1058.3|1060|1058|0
1653075710000|2022-05-20 19:41:50|1060.3|1058.3|1060|1058|1060.3|1058.3|1060|1058|0
1653075720000|2022-05-20 19:42:00|1060.3|1058.3|1060|1058.3|1060.3|1058.3|1060|1058.3|1
1653075730000|2022-05-20 19:42:10|1060.3||1060||1060.3||1060||0
1653075740000|2022-05-20 19:42:20|1060.3|1058.5|1060.3|1058.3|1060.5|1058.5|1060|1058.3|3
1653075750000|2022-05-20 19:42:30|1060.5|1058.5|1060.3|1058.5|1060.5|1058.5|1060.3|1058.5|0
1653075760000|2022-05-20 19:42:40|1060||1060.3||1060.5||1060||0
1653075770000|2022-05-20 19:42:50|1060|1058.3|1059.8|1058.3|1060|1058.3|1059.8|1058.3|0
1653075780000|2022-05-20 19:43:00|1059.5|1057.3|1059.3|1057.8|1059.5|1057.8|1059.3|1057.3|0
1653075790000|2022-05-20 19:43:10|1059|1056.8|1059|1057|1059|1057|1058.8|1056.8|1
1653075800000|2022-05-20 19:43:20|1058.8|1056.8|1058.8|1056.8|1059|1057|1058.8|1056.8|0
1653075810000|2022-05-20 19:43:30||1056.5||1056.5||1056.8||1056.5|0
1653075820000|2022-05-20 19:43:40|1059|1056.8|1059|1057|1059|1057|1058.8|1056.5|0
1653075830000|2022-05-20 19:43:50|1058.8|1056.8|1059|1056.8|1059|1057|1058.8|1056.8|0
1653075840000|2022-05-20 19:44:00|1059.3|1057|1058.8|1057|1059.3|1057|1058.8|1057|0
1653075850000|2022-05-20 19:44:10|1059||1059||1059||1058.8||0
1653075870000|2022-05-20 19:44:30|1059.3||1059||1059.3||1059||0
1653075900000|2022-05-20 19:45:00|1059.3|1056.8|1059|1057.3|1059.3|1057.3|1059|1056.8|0
1653075940000|2022-05-20 19:45:40|1058.8||1058.8||1059||1058.8||0
1653075950000|2022-05-20 19:45:50|1058.5|1056.8|1058.5|1056.8|1058.5|1056.8|1058.3|1056.8|1
1653075960000|2022-05-20 19:46:00|1058.3|1057|1058.8|1056.8|1059|1057|1058.3|1056.8|0
1653075970000|2022-05-20 19:46:10|1058.5||1058.5||1058.8||1058.3||0
1653075980000|2022-05-20 19:46:20|1058.8|1057|1058.8|1057|1059|1057|1058.8|1057|0
1653075990000|2022-05-20 19:46:30|1058.5|1056.8|1058.5|1056.8|1058.5|1056.8|1058.5|1056.8|0
1653076000000|2022-05-20 19:46:40|1058.8|1057|1058.8|1056.8|1058.8|1057|1058.5|1056.8|0
1653076010000|2022-05-20 19:46:50|1058.5||1058.8||1058.8||1058.5||0
1653076020000|2022-05-20 19:47:00|1058.5|1057|1058.8|1057|1058.8|1057|1058.5|1057|0
1653076040000|2022-05-20 19:47:20|1059|1057.3|1059.3|1057.3|1059.3|1057.3|1059|1057|0
1653076050000|2022-05-20 19:47:30|1059.5|1057|1059.3|1057.3|1059.5|1057.3|1059.3|1057|0
1653076060000|2022-05-20 19:47:40|1059.5|1057.5|1059.5|1057.3|1059.8|1057.5|1059.5|1057.3|0
1653076070000|2022-05-20 19:47:50|1059.3|1057.5|1059.3|1057.3|1059.5|1057.5|1059.3|1057|0
1653076080000|2022-05-20 19:48:00|1059|1057.5|1060|1057.8|1060.3|1058|1059|1057|0
1653076090000|2022-05-20 19:48:10|1059.8|1057.5|1059.8|1057.5|1059.8|1057.8|1059.8|1057.5|0
1653076100000|2022-05-20 19:48:20|1059.5||1059.5||1059.5||1059.5||0
1653076110000|2022-05-20 19:48:30|1059.8|1057.8|1059.8|1057.5|1060|1057.8|1059.5|1057.5|0
1653076120000|2022-05-20 19:48:40|1060|1057.8|1059.8|1057.8|1060|1057.8|1059.8|1057.5|0
1653076130000|2022-05-20 19:48:50|1059.5|1057.5|1059.8|1057.8|1060|1057.8|1059.5|1057.5|0
1653076140000|2022-05-20 19:49:00|1059.5|1057.5|1059.8|1057.5|1059.8|1057.8|1059.5|1057.5|0
1653076150000|2022-05-20 19:49:10||1057.8||1057.5||1057.8||1057.5|0
1653076160000|2022-05-20 19:49:20||1057.8||1057.5||1057.8||1057.5|0
1653076170000|2022-05-20 19:49:30|1059.5|1057.8|1059.5|1057.5|1059.5|1057.8|1059.5|1057.5|0
1653076180000|2022-05-20 19:49:40|1059.8|1057.8|1059.8|1058|1060|1058|1059.8|1057.8|0
1653076190000|2022-05-20 19:49:50||1057.8||1057.8||1058||1057.8|0
1653076200000|2022-05-20 19:50:00|1060|1058|1060|1058.3|1060|1058.3|1059.8|1058|0
1653076210000|2022-05-20 19:50:10|1059.8|1058|1059.8|1058|1059.8|1058|1059.5|1058|18
1653076250000|2022-05-20 19:50:50|1060||1059.5||1060||1059.5||0
1653076260000|2022-05-20 19:51:00|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060|1058.3|0
1653076270000|2022-05-20 19:51:10|1060||1060.3||1060.3||1060||0
1653076280000|2022-05-20 19:51:20|1060||1060.3||1060.3||1060||0
1653076310000|2022-05-20 19:51:50|1060.5||1060.3||1060.5||1060.3||0
1653076320000|2022-05-20 19:52:00|1060|1058.3|1060.3|1058.5|1060.3|1058.5|1060|1058.3|1
1653076330000|2022-05-20 19:52:10|1060||1060.3||1060.3||1060||0
1653076340000|2022-05-20 19:52:20|1060||1060.3||1060.3||1060||0
1653076350000|2022-05-20 19:52:30|1060.5||1060.5||1060.5||1060.3||0
1653076360000|2022-05-20 19:52:40|1060.3||1060.3||1060.3||1060.3||0
1653076370000|2022-05-20 19:52:50|1060||1060.3||1060.3||1060||0
1653076380000|2022-05-20 19:53:00|1060|1058.3|1060|1058.3|1060|1058.3|1060|1058.3|0
1653076390000|2022-05-20 19:53:10|1059.8||1060||1060||1059.8||0
1653076400000|2022-05-20 19:53:20|1059.8||1059.8||1059.8||1059.8||0
1653076410000|2022-05-20 19:53:30|1060||1060||1060||1060||0
1653076430000|2022-05-20 19:53:50|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1
1653076440000|2022-05-20 19:54:00|1060|1058.3|1060|1058.5|1060|1058.5|1060|1058.3|0
1653076460000|2022-05-20 19:54:20|1059.8|1058.3|1060.3|1058.5|1060.3|1058.5|1059.8|1058.3|2
1653076470000|2022-05-20 19:54:30|1060|1058.3|1060.3|1058.3|1060.3|1058.3|1060|1058.3|1
1653076480000|2022-05-20 19:54:40|1060.5||1060.3||1060.5||1060.3||1
1653076490000|2022-05-20 19:54:50|1060.5|1058.5|1060.5|1058.5|1060.5|1058.8|1060.5|1058.5|0
1653076500000|2022-05-20 19:55:00|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|1060.8|1058.5|8
1653076510000|2022-05-20 19:55:10|1060.5|1058.5|1060.3|1058.3|1060.8|1058.5|1060|1058.3|0
1653076520000|2022-05-20 19:55:20|1060.5|1058.5|1060.5|1058.5|1060.5|1058.8|1060.3|1058.5|0
1653076530000|2022-05-20 19:55:30|1061|1058.8|1060.8|1058.5|1061|1059|1060.8|1058.5|1
1653076540000|2022-05-20 19:55:40||1058.8||1058.8||1058.8||1058.5|0
1653076550000|2022-05-20 19:55:50|1061|1059|1060.8|1058.8|1061|1059|1060.8|1058.8|0
1653076560000|2022-05-20 19:56:00|1061|1059|1061|1059|1061.5|1059.5|1061|1059|0
1653076570000|2022-05-20 19:56:10|1061.3|1059.3|1060.5|1058.5|1061.3|1059.3|1060.5|1058.5|4
1653076580000|2022-05-20 19:56:20|1060.8|1058.8|1060.8|1059|1060.8|1059|1060.5|1058.8|0
1653076590000|2022-05-20 19:56:30|1060.5|1058.8|1060.3|1058.5|1060.5|1058.8|1060.3|1058.3|0
1653076600000|2022-05-20 19:56:40|1060.5||1060.5||1060.8||1060.5||0
1653076610000|2022-05-20 19:56:50|1060.3||1060.3||1060.3||1060.3||0
1653076620000|2022-05-20 19:57:00|1060.5||1060.3||1060.5||1060.3||0
1653076630000|2022-05-20 19:57:10|1061|1058.8|1061|1059|1061.3|1059|1060.8|1058.8|8
1653076640000|2022-05-20 19:57:20|1061.3|1059.3|1061|1059.3|1061.5|1059.5|1061|1059.3|3
1653076650000|2022-05-20 19:57:30|1061.3|1059|1061.3|1059.3|1061.3|1059.3|1061|1059|0
1653076690000|2022-05-20 19:58:10|1061.5|1059.5|1061.3|1059.3|1061.5|1059.5|1061.3|1059.3|0
1653076700000|2022-05-20 19:58:20|1061.5||1061.3||1061.5||1061.3||0
1653076710000|2022-05-20 19:58:30|1061|1059|1061|1059|1061|1059.3|1061|1059|0
1653076720000|2022-05-20 19:58:40|1060.8||1061||1061||1060.8||0
1653076730000|2022-05-20 19:58:50|1060.8|1059.3|1061.3|1059.3|1061.5|1059.3|1060.8|1059|0
1653076740000|2022-05-20 19:59:00|1061|1059|1061.3|1059|1061.5|1059.3|1061|1059|0
1653076750000|2022-05-20 19:59:10|1061|1059.3|1061|1059|1061.5|1059.3|1061|1059|0
1653076760000|2022-05-20 19:59:20|1061.3|1059.3|1061.3|1059.3|1061.5|1059.5|1060.8|1059.3|0
1653076770000|2022-05-20 19:59:30|1061|1059|1061|1059|1061.3|1059|1061|1059|0
1653076780000|2022-05-20 19:59:40|1061.3|1059.3|1060.8|1059|1061.3|1059.3|1060.8|1059|0
1653076790000|2022-05-20 19:59:50|1061|1059.3|1061|1059|1061.3|1059.3|1061|1059|0
1653076800000|2022-05-20 20:00:00|1061.3|1059.3|1061.8|1059.8|1061.8|1059.8|1061|1059.3|1
1653076810000|2022-05-20 20:00:10|1062|1060|1062|1059.8|1062|1060|1062|1059.8|0
1653076820000|2022-05-20 20:00:20||1060||1060||1060||1060|0
1653076830000|2022-05-20 20:00:30|1061.8|1060.3|1062|1060|1062.3|1060.3|1061.8|1059.8|0
1653076840000|2022-05-20 20:00:40|1061.8|1059.8|1061.5|1059.5|1062|1059.8|1061.5|1059.5|0
1653076850000|2022-05-20 20:00:50|1061.8|1059.8|1061.8|1059.8|1062|1060|1061.3|1059.5|1
1653076860000|2022-05-20 20:01:00|1062|1060|1061.8|1059.8|1062|1060|1061.8|1059.8|0
1653076870000|2022-05-20 20:01:10|1062|1060|1061.8|1059.8|1062.3|1060|1061.8|1059.8|0
1653076880000|2022-05-20 20:01:20|1062|1060|1061.8|1060|1062|1060|1061.8|1059.8|0
1653076890000|2022-05-20 20:01:30|1061.3|1059.5|1061.5|1059.5|1061.8|1059.5|1061.3|1059.5|0
1653076900000|2022-05-20 20:01:40|1061.8|1059.8|1061.8|1060|1062|1060|1061.5|1059.8|0
1653076920000|2022-05-20 20:02:00|1062|1060.3|1061.5|1059.8|1062|1060.3|1061.5|1059.8|0
1653076930000|2022-05-20 20:02:10|1061.8||1061.8||1061.8||1061.8||1
1653076940000|2022-05-20 20:02:20|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|0
1653076950000|2022-05-20 20:02:30|1061.3|1059.3|1061.5|1059.5|1061.5|1059.5|1061.3|1059.3|0
1653076960000|2022-05-20 20:02:40|1061.8|1059.8|1061.5|1059.3|1061.8|1059.8|1061.5|1059.3|0
1653076970000|2022-05-20 20:02:50|1061.3|1059.5|1061.5|1059.3|1061.5|1059.5|1061.3|1059|0
1653076980000|2022-05-20 20:03:00|1061.8|1059.5|1061.8|1060|1061.8|1060|1061.8|1059.3|0
1653076990000|2022-05-20 20:03:10|||||||||1
1653077000000|2022-05-20 20:03:20|1062||1062||1062||1061.8||0
1653077010000|2022-05-20 20:03:30|1061.8||1061.8||1062||1061.8||0
1653077020000|2022-05-20 20:03:40|1062||1061.8||1062||1061.8||0
1653077030000|2022-05-20 20:03:50|1062||1061.8||1062||1061.8||0
1653077040000|2022-05-20 20:04:00|1062|1059.8|1062|1060|1062|1060|1061.8|1059.8|1
1653077050000|2022-05-20 20:04:10|1061.8||1062||1062||1061.8||2
1653077060000|2022-05-20 20:04:20|1061.8||1062||1062||1061.8||0
1653077080000|2022-05-20 20:04:40|1061.8||1061.8||1061.8||1061.8||0
1653077090000|2022-05-20 20:04:50|1062||1062||1062||1062||0
1653077100000|2022-05-20 20:05:00|1061.8|1059.8|1062|1060.3|1062|1060.3|1061.8|1059.8|0
1653077110000|2022-05-20 20:05:10|1061.8|1059.5|1061.8|1059.8|1062|1059.8|1061.5|1059.5|1
1653077120000|2022-05-20 20:05:20|1061.5|1059.5|1061.8|1059.5|1062|1059.8|1061.5|1059.5|1
1653077130000|2022-05-20 20:05:30|1062|1059.3|1061.5|1059.3|1062|1059.3|1061.5|1059.3|1
1653077160000|2022-05-20 20:06:00|1061.8|1059.5|1061.8|1059.8|1061.8|1059.8|1061.8|1059.5|0
1653077170000|2022-05-20 20:06:10|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|0
1653077190000|2022-05-20 20:06:30|1061.8|1059.8|1061.8|1059.8|1062|1060|1061.8|1059.8|0
1653077200000|2022-05-20 20:06:40|1061.5||1061.8||1061.8||1061.5||0
1653077210000|2022-05-20 20:06:50|1062|1060|1062|1060|1062|1060|1062|1060|0
1653077240000|2022-05-20 20:07:20|1062.3|1059.8|1062.3|1060.3|1062.3|1060.3|1062.3|1059.8|4
1653077260000|2022-05-20 20:07:40||1060.5||1060.5||1060.5||1060.5|0
1653077270000|2022-05-20 20:07:50|1062.5|1060.3|1062.5|1060.3|1062.5|1060.5|1062.5|1060|0
1653077280000|2022-05-20 20:08:00|1062.8|1060.5|1062.5|1060.8|1062.8|1060.8|1062.5|1060.5|0
1653077290000|2022-05-20 20:08:10|1062.8||1062.8||1062.8||1062.8||0
1653077300000|2022-05-20 20:08:20|1063|1061|1063|1061|1063|1061|1063|1061|2
1653077310000|2022-05-20 20:08:30|1062.8|1060.8|1063|1060.8|1063|1060.8|1062.8|1060.8|0
1653077320000|2022-05-20 20:08:40|1062.8||1062.5||1063||1062.5||0
1653077330000|2022-05-20 20:08:50|1062.8||1062.3||1062.8||1062.3||0
1653077340000|2022-05-20 20:09:00|1062.5|1060.3|1062.8|1060.5|1062.8|1060.5|1062.5|1060.3|0
1653077350000|2022-05-20 20:09:10|1062.5|1060.8|1062.8|1060.5|1063|1060.8|1062.5|1060.5|2
1653077360000|2022-05-20 20:09:20|1062.5||1062.5||1062.8||1062.5||0
1653077370000|2022-05-20 20:09:30|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|0
1653077380000|2022-05-20 20:09:40|1063|1061|1062.8|1060.8|1063|1061|1062.8|1060.8|1
1653077390000|2022-05-20 20:09:50|1062.5||1062.5||1062.8||1062.5||0
1653077400000|2022-05-20 20:10:00|1062.3|1060.5|1061.8|1059.5|1062.3|1060.8|1061.5|1059.5|4
1653077420000|2022-05-20 20:10:20|1061.5|1059.8|1061.5|1059.5|1061.5|1059.8|1061.5|1059.5|0
1653077460000|2022-05-20 20:11:00|1061.3|1059|1061|1058.8|1061.3|1059.3|1061|1058.8|0
1653077470000|2022-05-20 20:11:10|1061.3|1059|1061.3|1059|1061.3|1059|1061.3|1058.8|0
1653077480000|2022-05-20 20:11:20|1061||1061||1061||1061||0
1653077490000|2022-05-20 20:11:30|1060.8|1058.5|1061|1058.8|1061|1058.8|1060.8|1058.5|0
1653077500000|2022-05-20 20:11:40|1061.3|1059|1061|1059|1061.3|1059.3|1061|1059|0
1653077510000|2022-05-20 20:11:50|1061.5|1059.3|1061.3|1059|1061.5|1059.3|1061.3|1059|0
1653077520000|2022-05-20 20:12:00|1061|1058.8|1061.3|1059|1061.3|1059|1060.8|1058.5|0
1653077530000|2022-05-20 20:12:10|1061|1058.8|1061|1059|1061.3|1059|1061|1058.8|0
1653077540000|2022-05-20 20:12:20|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|0
1653077550000|2022-05-20 20:12:30|1061.5|1059.5|1061.5|1059.3|1061.5|1059.5|1061.5|1059.3|0
1653077560000|2022-05-20 20:12:40|1061.3|1059|1061.3|1059.3|1061.3|1059.3|1061.3|1059|0
1653077570000|2022-05-20 20:12:50|1061||1061||1061||1061||0
1653077580000|2022-05-20 20:13:00|1060.8|1059|1060.8|1058.8|1060.8|1059|1060.5|1058.8|0
1653077590000|2022-05-20 20:13:10||1059||1059||1059||1058.8|0
1653077600000|2022-05-20 20:13:20|1061||1061||1061||1061||2
1653077610000|2022-05-20 20:13:30|1060.8|1059.3|1061|1059.3|1061|1059.3|1060.8|1059.3|0
1653077620000|2022-05-20 20:13:40|1061.3||1061||1061.3||1061||1
1653077630000|2022-05-20 20:13:50|1060.8||1061||1061||1060.8||0
1653077640000|2022-05-20 20:14:00||1059.5||1059.5||1059.5||1059.5|0
1653077670000|2022-05-20 20:14:30||1059.3||1059.3||1059.3||1059.3|1
1653077710000|2022-05-20 20:15:10|1060.8||1060.8||1060.8||1060.8||0
1653077720000|2022-05-20 20:15:20|1061|1059|1060.8|1059|1061|1059|1060.5|1059|2
1653077730000|2022-05-20 20:15:30|1060.5|1059.3|1060.8|1059|1061|1059.3|1060.5|1059|0
1653077740000|2022-05-20 20:15:40|1061|1059.3|1061|1059.3|1061.3|1059.3|1061|1059.3|0
1653077750000|2022-05-20 20:15:50|1061.3|1059.5|1061|1059.3|1061.3|1059.5|1061|1059.3|0
1653077770000|2022-05-20 20:16:10|1060.8|1059.5|1061.5|1059.3|1061.5|1059.5|1060.8|1059.3|1
1653077780000|2022-05-20 20:16:20|1061.3|1059|1061.5|1059.3|1061.5|1059.3|1061.3|1059|0
1653077790000|2022-05-20 20:16:30|1061.3||1061.5||1061.5||1061.3||0
1653077810000|2022-05-20 20:16:50|1061.3|1059.5|1061.5|1059.3|1061.5|1059.5|1061.3|1059.3|0
1653077820000|2022-05-20 20:17:00|1061||1060.8||1061||1060.8||2
1653077830000|2022-05-20 20:17:10|||||||||2
1653077840000|2022-05-20 20:17:20|1061.3||1061.3||1061.3||1061||1
1653077850000|2022-05-20 20:17:30|1061||1061||1061||1061||0
1653077860000|2022-05-20 20:17:40|1061.3||1061||1061.3||1061||0
1653077880000|2022-05-20 20:18:00|1061.3|1059.8|1061.8|1059.8|1061.8|1059.8|1061|1059.8|0
1653077890000|2022-05-20 20:18:10|1061.5|1059.5|1061.8|1059.8|1061.8|1059.8|1061.5|1059.5|5
1653077900000|2022-05-20 20:18:20|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|0
1653077920000|2022-05-20 20:18:40|1061.3||1061.3||1061.3||1061.3||0
1653077940000|2022-05-20 20:19:00|1061|1058.8|1061|1059|1061.3|1059|1060.8|1058.8|0
1653077960000|2022-05-20 20:19:20|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|0
1653077990000|2022-05-20 20:19:50|1061.5||1061.3||1061.5||1061.3||0
1653078000000|2022-05-20 20:20:00|1061.5|1059.5|1061.3|1059.3|1061.8|1059.5|1061.3|1059.3|0
1653078020000|2022-05-20 20:20:20|1061||1061||1061||1061||0
1653078040000|2022-05-20 20:20:40|1061.3|1059.5|1061.3|1059.3|1061.5|1059.5|1061.3|1059.3|0
1653078060000|2022-05-20 20:21:00|1061||1061.3||1061.5||1061||0
1653078070000|2022-05-20 20:21:10|1061|1059|1061|1059|1061.3|1059|1061|1058.8|0
1653078080000|2022-05-20 20:21:20|1061.3|1059.3|1061.5|1059.5|1061.5|1059.5|1061.3|1059.3|0
1653078110000|2022-05-20 20:21:50|1061.3|1059.3|1061|1059|1061.3|1059.3|1060.8|1058.5|0
1653078120000|2022-05-20 20:22:00|1061.3||1061||1061.3||1061||0
1653078130000|2022-05-20 20:22:10|1061.3||1061.3||1061.3||1061.3||0
1653078140000|2022-05-20 20:22:20|1061|1058.8|1061|1058.8|1061.3|1059|1061|1058.8|0
1653078150000|2022-05-20 20:22:30|1060.8||1060.8||1060.8||1060.8||0
1653078160000|2022-05-20 20:22:40|1060.5|1058.3|1060.3|1058.3|1060.5|1058.3|1060|1058|0
1653078170000|2022-05-20 20:22:50|1060.5||1060.5||1060.5||1060.3||0
1653078180000|2022-05-20 20:23:00|1060.8|1058.5|1060.8|1058.8|1060.8|1058.8|1060.8|1058.5|0
1653078190000|2022-05-20 20:23:10|1061|1059|1061|1059|1061|1059|1061|1059|0
1653078230000|2022-05-20 20:23:50|1060.8|1058.8|1060.5|1058.5|1060.8|1058.8|1060.5|1058.5|0
1653078240000|2022-05-20 20:24:00|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|1060.5|1058.5|0
1653078260000|2022-05-20 20:24:20|1061|1059|1061|1059|1061|1059|1061|1059|0
1653078280000|2022-05-20 20:24:40|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|1060.5|1058.8|0
1653078290000|2022-05-20 20:24:50|1060.5|1059|1061.3|1059|1061.3|1059|1060.5|1059|0
1653078300000|2022-05-20 20:25:00|1061|1059.3|1061|1059|1061.3|1059.3|1061|1058.8|0
1653078320000|2022-05-20 20:25:20|1061.3||1061||1061.3||1061||0
1653078340000|2022-05-20 20:25:40|1061.3||1061||1061.3||1061||0
1653078360000|2022-05-20 20:26:00|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|0
1653078400000|2022-05-20 20:26:40|1061||1061||1061.3||1061||0
1653078420000|2022-05-20 20:27:00|1061.3|1059|1060.8|1059.3|1061.3|1059.3|1060.8|1059|0
1653078430000|2022-05-20 20:27:10|1061||1061.3||1061.3||1061||0
1653078450000|2022-05-20 20:27:30|1061||1061||1061||1061||0
1653078460000|2022-05-20 20:27:40|1061.3||1061.3||1061.3||1061.3||0
1653078480000|2022-05-20 20:28:00|1061|1059|1061.5|1059.5|1061.5|1059.5|1061|1059|0
1653078490000|2022-05-20 20:28:10|1061.8|1059.8|1061.3|1059.3|1061.8|1059.8|1061.3|1059.3|0
1653078500000|2022-05-20 20:28:20|1061.5||1061.3||1061.5||1061.3||0
1653078510000|2022-05-20 20:28:30|1061.5|1059.5|1061.8|1059.5|1061.8|1059.5|1061.5|1059.3|0
1653078520000|2022-05-20 20:28:40|1061.5|1059.3|1061.5|1059.3|1061.5|1059.3|1061.5|1059.3|0
1653078540000|2022-05-20 20:29:00|1061.3|1059.5|1062|1059.8|1062|1059.8|1061.3|1059.5|0
1653078550000|2022-05-20 20:29:10|1061.8|1059.5|1061.8|1059.8|1062|1059.8|1061.8|1059.5|0
1653078560000|2022-05-20 20:29:20|1061.5|1059.5|1061.8|1059.5|1061.8|1059.5|1061.5|1059.5|0
1653078570000|2022-05-20 20:29:30|1061.5||1061.8||1061.8||1061.5||0
1653078580000|2022-05-20 20:29:40|1061.5||1061.5||1061.8||1061.3||0
1653078590000|2022-05-20 20:29:50|1061.8||1061.5||1061.8||1061.5||0
1653078600000|2022-05-20 20:30:00||1058.8||1059||1059||1058.8|0
1653078610000|2022-05-20 20:30:10|1061||1061||1061||1061||0
1653078660000|2022-05-20 20:31:00||1058.8||1059.3||1059.3||1058.8|0
1653078680000|2022-05-20 20:31:20|1060.8||1060.8||1060.8||1060.8||0
1653078690000|2022-05-20 20:31:30|1061||1060.8||1061||1060.8||0
1653078720000|2022-05-20 20:32:00|1060.5|1058|1060.5|1058.5|1060.5|1058.5|1060.5|1058|0
1653078780000|2022-05-20 20:33:00||1058.3||1058.5||1058.5||1058.3|0
1653078790000|2022-05-20 20:33:10|1060.8||1060.5||1060.8||1060.5||0
1653078800000|2022-05-20 20:33:20|1060.8||1060.5||1060.8||1060.5||0
1653078840000|2022-05-20 20:34:00||1058.3||1058.5||1058.5||1058.3|0
1653078860000|2022-05-20 20:34:20|1060.8||1060.8||1060.8||1060.5||0
1653078870000|2022-05-20 20:34:30|1060.5||1060.5||1060.8||1060.5||0
1653078880000|2022-05-20 20:34:40|1060.8||1060.5||1060.8||1060.5||0
1653078890000|2022-05-20 20:34:50|1060.8||1060.5||1060.8||1060.5||0
1653078900000|2022-05-20 20:35:00|1060.8|1058.3|1060.8|1058.5|1060.8|1058.5|1060.8|1058.3|0
1653078910000|2022-05-20 20:35:10|1060.5||1060.5||1060.8||1060.5||0
1653078930000|2022-05-20 20:35:30|1060.8||1060.5||1060.8||1060.5||0
1653078940000|2022-05-20 20:35:40|1060.8||1060.8||1060.8||1060.8||0
1653078960000|2022-05-20 20:36:00|1061|1058.8|1061|1058.8|1061|1058.8|1061|1058.8|0
1653079000000|2022-05-20 20:36:40|1060.8||1060.8||1060.8||1060.8||0
1653079020000|2022-05-20 20:37:00||1058.5||1058.8||1058.8||1058.5|0
1653079030000|2022-05-20 20:37:10|1061||1060.8||1061||1060.8||0
1653079040000|2022-05-20 20:37:20|1061||1061||1061||1061||0
1653079050000|2022-05-20 20:37:30|1060.8||1060.5||1060.8||1060.5||0
1653079080000|2022-05-20 20:38:00||1058.3||1058.5||1058.5||1058.3|0
1653079140000|2022-05-20 20:39:00||1058.8||1058.8||1058.8||1058.8|0
1653079170000|2022-05-20 20:39:30|1060.8||1060.5||1060.8||1060.5||0
1653079200000|2022-05-20 20:40:00||1058.3||1059||1059||1058.3|0
1653079260000|2022-05-20 20:41:00||1058.3||1058.5||1058.5||1058.3|0
1653079320000|2022-05-20 20:42:00||1058.3||1058.5||1058.5||1058.3|0
1653079370000|2022-05-20 20:42:50|1060.8||1060.5||1060.8||1060.5||0
1653079380000|2022-05-20 20:43:00||1058.8||1058.8||1058.8||1058.8|0
1653079390000|2022-05-20 20:43:10|1060.8||1060.8||1060.8||1060.8||0
1653079410000|2022-05-20 20:43:30|1060.5||1060.5||1060.5||1060.5||0
1653079440000|2022-05-20 20:44:00||1058.5||1058.8||1058.8||1058.5|0
1653079490000|2022-05-20 20:44:50|1060.8||1061.8||1061.8||1060.5||0
1653079500000|2022-05-20 20:45:00||1057.5||1058.3||1058.3||1057.5|1
1653079520000|2022-05-20 20:45:20|1061.5||1061.5||1061.5||1061.5||0
1653079560000|2022-05-20 20:46:00||1058||1058.3||1058.3||1058|0
1653079620000|2022-05-20 20:47:00||1058.5||1058.5||1058.5||1058.5|0
1653079680000|2022-05-20 20:48:00||1058.3||1058.5||1058.5||1058.3|0
1653079740000|2022-05-20 20:49:00|1060.8|1058.3|1060.3|1058.5|1060.8|1058.5|1059.8|1058.3|7
1653079750000|2022-05-20 20:49:10|1059.8|1057.5|1059|1056|1059.8|1057.5|1059|1055.5|2
1653079760000|2022-05-20 20:49:20|1059.3|1055.3|1058|1055.3|1059.3|1056|1057.3|1054.8|0
1653079770000|2022-05-20 20:49:30|1057.8|1055|1056.8|1054|1057.8|1055|1056.5|1053.5|2
1653079780000|2022-05-20 20:49:40|1056|1054.3|1056.3|1054.3|1057|1054.5|1056|1054|1
1653079790000|2022-05-20 20:49:50|1056.8|1053.8|1057|1053.3|1057.3|1053.8|1056.8|1053|1
1653079800000|2022-05-20 20:50:00|1058.3|1053|1057.8|1052.8|1058.3|1053|1057.5|1052.8|0
1653079810000|2022-05-20 20:50:10||1053||1053.3||1053.3||1053|0
1653079820000|2022-05-20 20:50:20|1058|1053.5|1058|1053.5|1058.3|1053.5|1058|1053.5|0
1653079850000|2022-05-20 20:50:50|1058.3||1058.3||1058.3||1058.3||0
1653079860000|2022-05-20 20:51:00||1053.8||1054||1054||1053.8|0
1653079890000|2022-05-20 20:51:30|1058||1058||1058||1058||0
1653079920000|2022-05-20 20:52:00||1054.3||1054.3||1054.3||1054.3|0
1653079940000|2022-05-20 20:52:20|1058.3||1058.3||1058.3||1058.3||0
1653079950000|2022-05-20 20:52:30||1054||1054||1054||1054|0
1653079980000|2022-05-20 20:53:00||1054.3||1054.3||1054.3||1054.3|0
1653080020000|2022-05-20 20:53:40|1059.3|1054.5|1059|1054.5|1059.3|1054.5|1059|1054.5|0
1653080030000|2022-05-20 20:53:50|1058.5|1054.3|1058|1054.3|1058.5|1054.5|1058|1054.3|0
1653080040000|2022-05-20 20:54:00||1054.5||1054.5||1054.5||1054.5|0
1653080060000|2022-05-20 20:54:20|1057.8||1057.8||1057.8||1057.8||0
1653080100000|2022-05-20 20:55:00|1057.5|1053.8|1057.5|1054|1057.5|1054|1057.5|1053.8|0
1653080130000|2022-05-20 20:55:30||1054.3||1054.3||1054.3||1054.3|0
1653080150000|2022-05-20 20:55:50|1057.8|1054|1057.5|1054|1057.8|1054.3|1057.5|1054|3
1653080160000|2022-05-20 20:56:00||1053.8||1054||1054||1053.8|0
1653080180000|2022-05-20 20:56:20|1057.3||1057.3||1057.3||1057.3||0
1653080210000|2022-05-20 20:56:50||1054.3||1054.3||1054.3||1054.3|0
1653080220000|2022-05-20 20:57:00||1054.5||1054.5||1054.5||1054.3|0
1653080230000|2022-05-20 20:57:10|1057.5|1054.3|1057.5|1054.3|1057.5|1054.3|1057.5|1054.3|0
1653080240000|2022-05-20 20:57:20|1057.3||1057.5||1057.5||1057.3||0
1653080330000|2022-05-20 20:58:50|1057.3||1057.3||1057.3||1057.3||0
1653080360000|2022-05-20 20:59:20|1057.8|1053|1057.5|1052.5|1057.8|1053|1057.5|1052.5|0
1653267600000|2022-05-23 01:00:00|1062|1059.8|1062|1059.5|1062.5|1060|1062|1059.5|0
1653267610000|2022-05-23 01:00:10|1061.3|1059.8|1062|1059.8|1062|1059.8|1061.3|1059.5|0
1653267620000|2022-05-23 01:00:20|1062.3|1060|1062.5|1060|1063.3|1060.5|1062.3|1060|0
1653267630000|2022-05-23 01:00:30|1062.8|1060.3|1063.3|1061|1063.8|1061.3|1062.8|1060|0
1653267640000|2022-05-23 01:00:40|1063.5|1061.3|1063.8|1061.5|1063.8|1061.5|1063.3|1061.3|0
1653267650000|2022-05-23 01:00:50|1063.5|1061.3|1063.5|1061|1063.5|1061.3|1063.3|1061|0
1653267660000|2022-05-23 01:01:00|1063.8|1061.3|1063.5|1061.3|1063.8|1061.5|1063.3|1061|0
1653267670000|2022-05-23 01:01:10|1063.3|1061|1063|1060.8|1063.3|1061|1063|1060.8|0
1653267680000|2022-05-23 01:01:20|1063.5|1061|1063.5|1061|1063.5|1061|1063.5|1061|0
1653267690000|2022-05-23 01:01:30|1063.3|1061.5|1063.8|1061.5|1063.8|1061.5|1063.3|1061.5|0
1653267700000|2022-05-23 01:01:40|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|0
1653267710000|2022-05-23 01:01:50|1063.3|1061|1063.3|1061|1063.3|1061|1063|1060.8|0
1653267720000|2022-05-23 01:02:00|1063.5|1061.5|1064|1061.5|1064|1061.8|1063.5|1061.5|0
1653267730000|2022-05-23 01:02:10|1063.8|1061.8|1063|1060.8|1063.8|1061.8|1063|1060.8|0
1653267740000|2022-05-23 01:02:20|1063.3|1061|1063|1061|1063.3|1061.3|1063|1060.8|0
1653267750000|2022-05-23 01:02:30||1060.8||1060.8||1060.8||1060.8|0
1653267780000|2022-05-23 01:03:00|1062.8|1061|1063|1061|1063|1061|1062.8|1060.8|0
1653267790000|2022-05-23 01:03:10|1063.5|1061.3|1063.5|1061.5|1064|1061.8|1063|1061.3|0
1653267800000|2022-05-23 01:03:20|1063.8|1061.8|1064|1062|1064.3|1062|1063.8|1061.8|0
1653267810000|2022-05-23 01:03:30|1064.3|1061.5|1063.8|1061.5|1064.3|1061.5|1063.5|1061.5|0
1653267820000|2022-05-23 01:03:40|1064|1061.8|1064|1061.8|1064|1061.8|1064|1061.8|0
1653267830000|2022-05-23 01:03:50|1064.3|1062|1064.3|1062|1064.3|1062|1064.3|1062|0
1653267850000|2022-05-23 01:04:10|1064|1061.8|1064.3|1062|1064.3|1062|1064|1061.8|0
1653267860000|2022-05-23 01:04:20|1064|1061.8|1064.3|1062|1064.3|1062|1064|1061.8|0
1653267870000|2022-05-23 01:04:30|1064.5|1062.3|1064.5|1062.3|1064.5|1062.3|1064.5|1062.3|0
1653267880000|2022-05-23 01:04:40|1064.3|1062|1064.3|1062|1064.3|1062|1064.3|1062|0
1653267890000|2022-05-23 01:04:50|1064.5|1062.3|1064.5|1062.3|1065|1062.8|1064.5|1062.3|0
1653267900000|2022-05-23 01:05:00|1065|1062.5|1065.5|1062.8|1065.5|1063|1065|1062.5|0
1653267910000|2022-05-23 01:05:10|1065||1065||1065||1065||0
1653267920000|2022-05-23 01:05:20|1064.8|1062.5|1065|1062.8|1065|1062.8|1064.8|1062.5|0
1653267930000|2022-05-23 01:05:30|1064.8|1062.5|1064.8|1062.8|1065|1062.8|1064.8|1062.5|0
1653267940000|2022-05-23 01:05:40||1062.5||1062.5||1062.8||1062.5|0
1653267950000|2022-05-23 01:05:50|1065|1062.8|1065|1062.8|1065|1062.8|1065|1062.5|0
1653267960000|2022-05-23 01:06:00|1065.5|1063.3|1065.5|1063.3|1065.5|1063.3|1065.5|1063|0
1653267970000|2022-05-23 01:06:10|1065.3|1063|1065|1062.8|1065.3|1063|1065|1062.8|0
1653267980000|2022-05-23 01:06:20|1064.8|1062.5|1064.8|1062.5|1064.8|1062.5|1064.8|1062.5|0
1653267990000|2022-05-23 01:06:30||1062.8||1062.8||1062.8||1062.8|0
1653268000000|2022-05-23 01:06:40|1065||1065||1065||1065||0
1653268010000|2022-05-23 01:06:50|1064.8||1064.8||1065||1064.8||0
1653268020000|2022-05-23 01:07:00|1064.5|1062.5|1064.3|1062.5|1064.5|1062.5|1064.3|1062.5|0
1653268030000|2022-05-23 01:07:10||1062||1061.8||1062||1061.8|5
1653268040000|2022-05-23 01:07:20||1062.5||1062.5||1062.5||1062.5|0
1653268060000|2022-05-23 01:07:40|1064.8||1064.8||1064.8||1064.8||0
1653268070000|2022-05-23 01:07:50|1064.5||1064.5||1064.5||1064.5||0
1653268080000|2022-05-23 01:08:00|1064.3||1064.3||1064.3||1064.3||0
1653268120000|2022-05-23 01:08:40|1065.3|1062.8|1065.3|1062.8|1065.3|1062.8|1065.3|1062.8|1
1653268140000|2022-05-23 01:09:00|1065||1065||1065||1065||0
1653268150000|2022-05-23 01:09:10|1064.8|1062.5|1064.5|1062.5|1064.8|1062.5|1064.5|1062.5|0
1653268160000|2022-05-23 01:09:20|1064.3|1061.8|1064.3|1062|1064.3|1062|1064.3|1061.8|5
1653268170000|2022-05-23 01:09:30|1064.8|1062.3|1065.3|1062.8|1065.3|1062.8|1064.8|1062.3|0
1653268180000|2022-05-23 01:09:40|1064.8|1063|1065.5|1063.5|1065.5|1063.5|1064.8|1063|0
1653268190000|2022-05-23 01:09:50|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|1065.5|1063.8|0
1653268200000|2022-05-23 01:10:00||1063.5||1063.5||1063.5||1063.5|0
1653268210000|2022-05-23 01:10:10|1065.5|1063.8|1065.8|1063.8|1065.8|1063.8|1065.5|1063.5|0
1653268220000|2022-05-23 01:10:20|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|0
1653268230000|2022-05-23 01:10:30|1065.8|1063.8|1066|1064|1066.3|1064|1065.8|1063.8|0
1653268240000|2022-05-23 01:10:40|1065.8|1063.8|1066|1063.8|1066|1064|1065.8|1063.8|0
1653268250000|2022-05-23 01:10:50||1064||1064||1064||1063.8|0
1653268280000|2022-05-23 01:11:20|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|0
1653268290000|2022-05-23 01:11:30|1066|1064|1065.5|1063.5|1066|1064|1065.5|1063.5|0
1653268300000|2022-05-23 01:11:40|1065.3|1063.3|1065.8|1063.8|1065.8|1063.8|1065.3|1063.3|0
1653268320000|2022-05-23 01:12:00|1066|1064|1066|1064|1066|1064|1066|1064|0
1653268330000|2022-05-23 01:12:10|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|0
1653268340000|2022-05-23 01:12:20|1066||1066||1066||1066||0
1653268350000|2022-05-23 01:12:30|1066.3||1066||1066.3||1066||0
1653268370000|2022-05-23 01:12:50|1066.3||1066.3||1066.3||1066.3||0
1653268380000|2022-05-23 01:13:00|1066|1064|1065.8|1064|1066|1064|1065.5|1064|0
1653268390000|2022-05-23 01:13:10|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|0
1653268400000|2022-05-23 01:13:20|1065.8|1063.8|1065.8|1063.8|1065.8|1063.8|1065.5|1063.8|0
1653268410000|2022-05-23 01:13:30|1065.5||1065.5||1065.5||1065.5||0
1653268430000|2022-05-23 01:13:50|1065.8|1064|1065.8|1064|1065.8|1064|1065.8|1064|0
1653268440000|2022-05-23 01:14:00|1065.5||1065.8||1065.8||1065.5||0
1653268450000|2022-05-23 01:14:10|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064.3|0
1653268470000|2022-05-23 01:14:30|1065.8|1063.8|1065.5|1063.8|1065.8|1063.8|1065.5|1063.8|0
1653268480000|2022-05-23 01:14:40|1066.3|1063.5|1066|1063.8|1066.3|1063.8|1066|1063.5|0
1653268510000|2022-05-23 01:15:10|1066.3||1066.3||1066.3||1066.3||0
1653268520000|2022-05-23 01:15:20|1066.5|1064|1066.5|1064|1066.5|1064|1066.5|1064|0
1653268530000|2022-05-23 01:15:30|1066.3|1063.8|1066|1063.8|1066.3|1063.8|1066|1063.8|0
1653268550000|2022-05-23 01:15:50|1065.5|1063.3|1065.5|1063.3|1065.5|1063.3|1065.5|1063.3|0
1653268560000|2022-05-23 01:16:00|1065.3|1063|1065.3|1062.8|1065.3|1063|1065.3|1062.8|0
1653268570000|2022-05-23 01:16:10||1062.5||1062.5||1062.8||1062.5|0
1653268580000|2022-05-23 01:16:20||1062.8||1062.8||1062.8||1062.8|0
1653268600000|2022-05-23 01:16:40||1063||1063||1063||1063|0
1653268610000|2022-05-23 01:16:50|1065.5|1062.8|1065.5|1063|1065.5|1063|1065.5|1062.8|0
1653268620000|2022-05-23 01:17:00||1063.5||1063||1063.5||1063|0
1653268640000|2022-05-23 01:17:20||1063.5||1063.3||1063.5||1063.3|0
1653268650000|2022-05-23 01:17:30|1065.3|1063|1065.3|1062.8|1065.3|1063|1065.3|1062.8|0
1653268660000|2022-05-23 01:17:40|1065.5|1063|1065.5|1063|1065.5|1063|1065.5|1063|0
1653268680000|2022-05-23 01:18:00||1063.3||1063||1063.3||1062.8|0
1653268700000|2022-05-23 01:18:20||1063.3||1063.3||1063.3||1063|0
1653268740000|2022-05-23 01:19:00|1066|1063.8|1066|1064|1066|1064|1066|1063.8|0
1653268750000|2022-05-23 01:19:10|1065.8|1063.8|1066|1063.8|1066|1064|1065.8|1063.5|0
1653268770000|2022-05-23 01:19:30|1065.8|1063.5|1065.5|1063|1065.8|1063.5|1065.5|1063|0
1653268800000|2022-05-23 01:20:00|1065.8|1063.3|1065.8|1063.3|1065.8|1063.3|1065.8|1063.3|0
1653268810000|2022-05-23 01:20:10||1063.5||1063.5||1063.5||1063.5|0
1653268830000|2022-05-23 01:20:30||1063.3||1063.3||1063.3||1063.3|0
1653268860000|2022-05-23 01:21:00|1065.5|1062.8|1065.3|1062.5|1065.5|1062.8|1065.3|1062.5|0
1653268870000|2022-05-23 01:21:10|||||||||1
1653268880000|2022-05-23 01:21:20||1062.3||1062.3||1062.5||1062.3|0
1653268890000|2022-05-23 01:21:30||1062.5||1062.5||1062.5||1062.5|0
1653268910000|2022-05-23 01:21:50||1062.3||1062.3||1062.3||1062.3|0
1653268930000|2022-05-23 01:22:10|1065.5|1062.8|1065.8|1062.8|1065.8|1062.8|1065.5|1062.8|0
1653268940000|2022-05-23 01:22:20|1066.3|1063|1066|1063|1066.3|1063|1066|1063|0
1653268950000|2022-05-23 01:22:30|1065.8||1065.8||1066||1065.8||0
1653268960000|2022-05-23 01:22:40|1066|1062.8|1065.8|1063|1066|1063|1065.5|1062.8|0
1653268980000|2022-05-23 01:23:00|1066.3|1063.3|1066.3|1063.3|1066.3|1063.3|1066.3|1063.3|0
1653268990000|2022-05-23 01:23:10|1066||1066.3||1066.3||1066||0
1653269000000|2022-05-23 01:23:20||1063.5||1063.5||1063.5||1063.5|0
1653269020000|2022-05-23 01:23:40||1063.8||1063.8||1063.8||1063.8|0
1653269040000|2022-05-23 01:24:00||1064||1063.8||1064.3||1063.8|0
1653269060000|2022-05-23 01:24:20|1066|1063.5|1066|1063.5|1066|1063.5|1066|1063.5|0
1653269080000|2022-05-23 01:24:40|1065.8||1065.8||1065.8||1065.8||0
1653269090000|2022-05-23 01:24:50|1065.5|1063.3|1065.8|1063.3|1065.8|1063.3|1065.5|1063.3|0
1653269140000|2022-05-23 01:25:40|1065.5|1063|1065.3|1063|1065.5|1063|1065.3|1063|0
1653269150000|2022-05-23 01:25:50||1062.8||1062.8||1062.8||1062.8|0
1653269160000|2022-05-23 01:26:00||1062.5||1062.8||1062.8||1062.5|0
1653269170000|2022-05-23 01:26:10||1062.5||1062.5||1062.5||1062.5|0
1653269180000|2022-05-23 01:26:20||1062.3||1062.8||1062.8||1062.3|0
1653269190000|2022-05-23 01:26:30|1065.5|1062.5|1065.3|1063|1065.5|1063|1065.3|1062.5|0
1653269200000|2022-05-23 01:26:40|1065.5||1065.5||1065.5||1065.5||0
1653269210000|2022-05-23 01:26:50||1063.3||1063.3||1063.3||1063.3|0
1653269220000|2022-05-23 01:27:00||1063||1063||1063||1063|0
1653269230000|2022-05-23 01:27:10|1065.3|1062.8|1065.3|1062.8|1065.3|1062.8|1065.3|1062.5|0
1653269280000|2022-05-23 01:28:00|1065.5|1063|1065.5|1063.3|1065.5|1063.3|1065.5|1063|0
1653269290000|2022-05-23 01:28:10|1065.8||1065.8||1065.8||1065.8||0
1653269300000|2022-05-23 01:28:20|1066|1063.5|1066|1063.5|1066|1063.5|1066|1063.5|0
1653269330000|2022-05-23 01:28:50|1065.8|1063.3|1065.5|1063.3|1065.8|1063.3|1065.5|1063.3|0
1653269360000|2022-05-23 01:29:20|1065.3|1063|1065.3|1062.8|1065.3|1063|1065.3|1062.3|0
1653269390000|2022-05-23 01:29:50|1065.5|1063|1065.5|1063.3|1065.5|1063.3|1065.5|1063|0
1653269400000|2022-05-23 01:30:00|1066||1065.8||1066||1065.8||0
1653269410000|2022-05-23 01:30:10|1065.5|1063|1065.5|1062.5|1065.5|1063|1065.5|1062.5|0
1653269430000|2022-05-23 01:30:30||1062.8||1063||1063||1062.8|0
1653269450000|2022-05-23 01:30:50|1065.3||1065.3||1065.3||1065.3||0
1653269460000|2022-05-23 01:31:00|1065|1062.8|1065|1062.8|1065|1062.8|1065|1062.8|0
1653269480000|2022-05-23 01:31:20|1065.3|1063|1065.8|1063|1066|1063.3|1065.3|1063|0
1653269490000|2022-05-23 01:31:30|1065.5|1062.8|1065.3|1062.5|1065.5|1062.8|1065.3|1062.5|0
1653269500000|2022-05-23 01:31:40|1065|1062.8|1065|1062.5|1065|1062.8|1065|1062.5|0
1653269510000|2022-05-23 01:31:50||1062.8||1062.8||1062.8||1062.8|0
1653269520000|2022-05-23 01:32:00|1065.3||1065.3||1065.3||1065.3||0
1653269530000|2022-05-23 01:32:10|1066|1063|1066|1063.3|1066|1063.3|1065.8|1063|0
1653269540000|2022-05-23 01:32:20|1065.5|1062.8|1065|1062.8|1065.5|1062.8|1065|1062.8|0
1653269550000|2022-05-23 01:32:30|1065.3|1063|1065.5|1063|1065.5|1063|1065.3|1062.8|0
1653269560000|2022-05-23 01:32:40|1065.8||1065.8||1065.8||1065.8||0
1653269570000|2022-05-23 01:32:50|1066|1063.3|1066|1063.3|1066|1063.3|1065.8|1063.3|0
1653269590000|2022-05-23 01:33:10|1066.3||1066||1066.3||1066||0
1653269610000|2022-05-23 01:33:30|1066.3|1063.5|1066.3|1063.5|1066.3|1063.5|1066.3|1063.3|0
1653269620000|2022-05-23 01:33:40|1066|1063.3|1066|1063.3|1066|1063.3|1066|1063.3|0
1653269640000|2022-05-23 01:34:00|1065.8||1066||1066||1065.8||0
1653269650000|2022-05-23 01:34:10|1065.8|1063|1065.8|1063.3|1065.8|1063.3|1065.5|1063|0
1653269670000|2022-05-23 01:34:30|1065.5|1063|1065.3|1063|1065.5|1063|1065.3|1063|0
1653269680000|2022-05-23 01:34:40||1062.8||1062.8||1062.8||1062.8|0
1653269770000|2022-05-23 01:36:10|1065.8|1063|1065.8|1063.3|1065.8|1063.3|1065.8|1063|0
1653269780000|2022-05-23 01:36:20|1065.5||1065.3||1065.8||1065.3||0
1653269800000|2022-05-23 01:36:40|1065.5||1065.5||1065.5||1065.5||0
1653269820000|2022-05-23 01:37:00|1065.3|1063|1065.3|1063|1065.5|1063|1065.3|1063|0
1653269830000|2022-05-23 01:37:10|1065.5|1063.3|1065.5|1063.3|1065.5|1063.3|1065.5|1063.3|0
1653269840000|2022-05-23 01:37:20|1065.8|1063|1065.8|1063.5|1065.8|1063.5|1065.8|1063|0
1653269850000|2022-05-23 01:37:30|1065.5|1063.3|1065.5|1063.3|1065.5|1063.3|1065.5|1063.3|0
1653269860000|2022-05-23 01:37:40|1065.3|1063|1065.3|1063|1065.3|1063|1065.3|1063|0
1653269870000|2022-05-23 01:37:50|1065.5|1063.3|1065.5|1063.3|1065.8|1063.3|1065.5|1063.3|0
1653269880000|2022-05-23 01:38:00|1065.3|1063|1065.3|1063|1065.3|1063|1065.3|1063|0
1653269900000|2022-05-23 01:38:20|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|0
1653269910000|2022-05-23 01:38:30|1065.3|1063|1065.3|1063|1065.3|1063|1065.3|1063|0
1653269950000|2022-05-23 01:39:10||1063.3||1063.3||1063.3||1063.3|0
1653269970000|2022-05-23 01:39:30|1065.5||1065.5||1065.5||1065.5||0
1653269980000|2022-05-23 01:39:40|1065.3||1065.3||1065.3||1065.3||0
1653270000000|2022-05-23 01:40:00|1065|1063|1064.8|1062.8|1065|1063|1064.5|1062.5|0
1653270010000|2022-05-23 01:40:10|1065|1062.5|1064.5|1062.5|1065|1062.5|1064.5|1062.5|0
1653270020000|2022-05-23 01:40:20|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|0
1653270030000|2022-05-23 01:40:30||1062.3||1062.8||1062.8||1062.3|0
1653270050000|2022-05-23 01:40:50|1065|1063|1065|1063|1065|1063|1065|1063|0
1653270060000|2022-05-23 01:41:00|1064.8|1062.3|1065|1062.8|1065|1062.8|1064.5|1062.3|0
1653270070000|2022-05-23 01:41:10|1064.8|1062.5|1064.5|1062.5|1064.8|1062.5|1064.5|1062.5|0
1653270080000|2022-05-23 01:41:20|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|0
1653270090000|2022-05-23 01:41:30|1065|1062.5|1064.5|1062.5|1065|1062.5|1064.5|1062.5|0
1653270100000|2022-05-23 01:41:40|1064.8|1062.8|1064.5|1062.5|1064.8|1062.8|1064.5|1062.3|0
1653270110000|2022-05-23 01:41:50|1064.8|1062.3|1064.5|1062.5|1065|1062.8|1064.5|1062.3|0
1653270120000|2022-05-23 01:42:00|1064.8|1062.8|1064.8|1062.5|1064.8|1062.8|1064.8|1062.5|0
1653270130000|2022-05-23 01:42:10|1064.5||1064.5||1064.5||1064.5||0
1653270140000|2022-05-23 01:42:20|1064.8|1062.8|1065|1062.8|1065.3|1063|1064.8|1062.8|0
1653270150000|2022-05-23 01:42:30|1065.3|1063|1065.3|1063|1065.3|1063|1065.3|1063|0
1653270180000|2022-05-23 01:43:00|1065.5|1063.3|1065.5|1063.3|1065.5|1063.3|1065.5|1063.3|0
1653270190000|2022-05-23 01:43:10|1065.3|1063|1064.5|1062.5|1065.3|1063|1064.5|1062.3|0
1653270200000|2022-05-23 01:43:20|1064.8|1062.8|1065.3|1062.8|1065.3|1062.8|1064.8|1062.8|0
1653270240000|2022-05-23 01:44:00||1063||1063||1063||1063|0
1653270250000|2022-05-23 01:44:10|1065.5|1062.8|1065.3|1062.8|1065.5|1062.8|1065.3|1062.8|0
1653270260000|2022-05-23 01:44:20||1063||1063||1063||1063|0
1653270280000|2022-05-23 01:44:40|1065.5|1062.8|1064.8|1062.8|1065.5|1062.8|1064.8|1062.8|0
1653270300000|2022-05-23 01:45:00|1065||1065.3||1065.3||1065||0
1653270310000|2022-05-23 01:45:10||1063||1062.8||1063||1062.8|0
1653270320000|2022-05-23 01:45:20||1063||1062.8||1063||1062.8|0
1653270330000|2022-05-23 01:45:30|1064.8|1062.5|1064.8|1062.5|1064.8|1062.5|1064.8|1062.5|0
1653270350000|2022-05-23 01:45:50|1064.5||1064.5||1064.5||1064.5||0
1653270360000|2022-05-23 01:46:00|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|0
1653270370000|2022-05-23 01:46:10||1062.5||1062.8||1062.8||1062.5|0
1653270380000|2022-05-23 01:46:20|1065.3||1065.3||1065.3||1065.3||0
1653270420000|2022-05-23 01:47:00||1063||1063||1063||1063|0
1653270430000|2022-05-23 01:47:10||1062.8||1062.8||1062.8||1062.8|0
1653270470000|2022-05-23 01:47:50|1065.5||1065.5||1065.5||1065.5||0
1653270500000|2022-05-23 01:48:20|1065.3||1065.3||1065.3||1065.3||0
1653270510000|2022-05-23 01:48:30|1065.5|1062.5|1065.8|1063.3|1065.8|1063.3|1065.5|1062.5|0
1653270520000|2022-05-23 01:48:40||1063||1063||1063||1063|0
1653270540000|2022-05-23 01:49:00||1063.3||1063.3||1063.3||1063.3|0
1653270600000|2022-05-23 01:50:00||1063||1063||1063||1063|0
1653270620000|2022-05-23 01:50:20||1063.3||1063||1063.3||1063|0
1653270630000|2022-05-23 01:50:30||1063.3||1063.3||1063.3||1063.3|0
1653270640000|2022-05-23 01:50:40||1063||1063||1063||1063|0
1653270670000|2022-05-23 01:51:10|1065.5|1062.8|1065.5|1062.8|1065.5|1062.8|1065.5|1062.8|0
1653270680000|2022-05-23 01:51:20|1065.3|1063|1064.8|1062.5|1065.3|1063|1064.8|1062.5|0
1653270690000|2022-05-23 01:51:30|1065|1062.8|1065|1062.8|1065|1062.8|1065|1062.8|0
1653270700000|2022-05-23 01:51:40|1065.3||1065.3||1065.3||1065.3||0
1653270710000|2022-05-23 01:51:50|1065.5|1063|1065.5|1063|1065.5|1063|1065.5|1063|0
1653270720000|2022-05-23 01:52:00|1065.3|1062.8|1065.3|1062.8|1065.3|1062.8|1065.3|1062.8|0
1653270730000|2022-05-23 01:52:10|1065|1062.5|1064.8|1062.5|1065|1062.5|1064.8|1062.5|0
1653270740000|2022-05-23 01:52:20|1065|1062.8|1065.5|1063|1065.5|1063|1065|1062.8|0
1653270750000|2022-05-23 01:52:30|1065.8||1065.8||1065.8||1065.8||0
1653270760000|2022-05-23 01:52:40||1063.3||1063.3||1063.3||1063.3|0
1653270770000|2022-05-23 01:52:50|1066||1066||1066||1066||0
1653270820000|2022-05-23 01:53:40|1065.8||1065.8||1065.8||1065.8||0
1653270830000|2022-05-23 01:53:50|1065.5||1065.5||1065.5||1065.5||0
1653270840000|2022-05-23 01:54:00|1065.3|1063|1064.8|1062.8|1065.3|1063|1064.8|1062.5|0
1653270850000|2022-05-23 01:54:10||1062.5||1062.8||1062.8||1062.5|0
1653270860000|2022-05-23 01:54:20||1062.5||1062.8||1062.8||1062.5|0
1653270890000|2022-05-23 01:54:50|1064.5|1062.3|1064.8|1062.8|1065|1062.8|1064.5|1062.3|0
1653270910000|2022-05-23 01:55:10|1064.5|1062.5|1064.8|1062.5|1064.8|1062.5|1064.5|1062.5|0
1653270920000|2022-05-23 01:55:20|1064.5||1064.5||1064.8||1064.5||0
1653270940000|2022-05-23 01:55:40|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|0
1653270950000|2022-05-23 01:55:50||1062.5||1062.5||1062.5||1062.5|0
1653270960000|2022-05-23 01:56:00|1064.5|1062.8|1064.5|1062.5|1064.5|1062.8|1064.5|1062.5|0
1653270970000|2022-05-23 01:56:10|1064.3|1062|1064.5|1062.5|1064.5|1062.5|1064.3|1062|0
1653270990000|2022-05-23 01:56:30|1064|1062|1063.8|1061.8|1064|1062|1063.8|1061.8|0
1653271000000|2022-05-23 01:56:40|1064|1062|1063.5|1061.5|1064|1062|1063.3|1061.3|0
1653271010000|2022-05-23 01:56:50|1063.8|1061.8|1064.3|1062|1064.3|1062|1063.8|1061.8|0
1653271020000|2022-05-23 01:57:00|1064|1061.8|1063.5|1061.5|1064|1061.8|1063.5|1061.5|0
1653271030000|2022-05-23 01:57:10|1063.3|1061.3|1064|1061.5|1064|1061.5|1063.3|1060.8|0
1653271040000|2022-05-23 01:57:20|1063.8|1061.8|1064|1061.8|1064|1061.8|1063.8|1061.5|0
1653271050000|2022-05-23 01:57:30|1064.3|1062|1064.3|1061.8|1064.3|1062|1064.3|1061.8|0
1653271080000|2022-05-23 01:58:00|1063.8|1061.5|1063.8|1061.5|1063.8|1061.5|1063.8|1061.5|0
1653271090000|2022-05-23 01:58:10|1063.5|1061.3|1063.5|1061.3|1063.5|1061.5|1063.5|1061.3|0
1653271100000|2022-05-23 01:58:20|1063.3|1060.8|1064|1061.3|1064|1061.3|1063|1060.8|0
1653271110000|2022-05-23 01:58:30|1063.8||1063.8||1063.8||1063.8||0
1653271130000|2022-05-23 01:58:50|1064|1061.5|1064|1061.5|1064|1061.5|1063.8|1061.5|0
1653271140000|2022-05-23 01:59:00|1063.8|1061.8|1063.5|1061|1063.8|1061.8|1063.5|1061|0
1653271150000|2022-05-23 01:59:10||1061.3||1061.3||1061.3||1061.3|0
1653271160000|2022-05-23 01:59:20|1063.3|1061|1063.5|1061|1063.5|1061|1063.3|1061|0
1653271170000|2022-05-23 01:59:30|1063.3|1061.3|1063.8|1061.3|1064|1061.3|1063.3|1061.3|0
1653271200000|2022-05-23 02:00:00|1064|1061.5|1064|1061.5|1064.3|1061.8|1063.8|1061.5|0
1653271210000|2022-05-23 02:00:10|1064.3|1061.8|1064.3|1061.8|1064.3|1061.8|1064.3|1061.8|0
1653271220000|2022-05-23 02:00:20|1064.5|1062|1064.8|1062|1064.8|1062|1064.5|1062|0
1653271230000|2022-05-23 02:00:30|1065|1061.8|1064.5|1062|1065|1062|1064.3|1061.8|0
1653271240000|2022-05-23 02:00:40|1064.8||1065||1065||1064.8||0
1653271250000|2022-05-23 02:00:50||1062.3||1062.3||1062.3||1062.3|0
1653271260000|2022-05-23 02:01:00|1064.5|1062|1064.8|1062.3|1064.8|1062.3|1064.5|1062|0
1653271320000|2022-05-23 02:02:00|1064.5|1062|1064.5|1062|1064.5|1062|1064.5|1062|0
1653271340000|2022-05-23 02:02:20||1062.3||1062||1062.3||1062|0
1653271350000|2022-05-23 02:02:30|1065|1062.5|1064.8|1062|1065|1062.5|1064.8|1062|0
1653271370000|2022-05-23 02:02:50|1065|1062.3|1065|1062.3|1065|1062.3|1065|1062.3|0
1653271380000|2022-05-23 02:03:00|1064.8|1062|1064.8|1062|1064.8|1062|1064.8|1062|0
1653271390000|2022-05-23 02:03:10|1065|1062.3|1065|1062.3|1065|1062.3|1065|1062.3|0
1653271400000|2022-05-23 02:03:20|1064.8|1062|1064.8|1062.3|1064.8|1062.3|1064.8|1062|0
1653271410000|2022-05-23 02:03:30||1062||1062.3||1062.3||1062|0
1653271420000|2022-05-23 02:03:40||1062||1062||1062||1062|0
1653271430000|2022-05-23 02:03:50|1064.3||1064.3||1064.3||1064.3||0
1653271440000|2022-05-23 02:04:00|1064|1061.8|1064|1061.5|1064|1061.8|1064|1061.5|0
1653271460000|2022-05-23 02:04:20|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|0
1653271490000|2022-05-23 02:04:50|1064||1064||1064||1064||0
1653271500000|2022-05-23 02:05:00|1063.8||1063.8||1063.8||1063.8||0
1653271510000|2022-05-23 02:05:10|1063.5||1063.5||1063.5||1063.5||0
1653271530000|2022-05-23 02:05:30|1063.3|1061|1063|1061|1063.3|1061|1063|1060.5|0
1653271540000|2022-05-23 02:05:40||1060.8||1061||1061||1060.8|0
1653271550000|2022-05-23 02:05:50|1063.3|1061.3|1063.5|1061.3|1063.5|1061.5|1063.3|1061.3|0
1653271560000|2022-05-23 02:06:00|1063.3|1061|1063|1061|1063.3|1061|1063|1060.8|0
1653271570000|2022-05-23 02:06:10|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|0
1653271580000|2022-05-23 02:06:20||1061||1061||1061.3||1061|0
1653271590000|2022-05-23 02:06:30|1063|1060.8|1063|1061|1063|1061|1063|1060.8|0
1653271610000|2022-05-23 02:06:50||1060.8||1061||1061||1060.8|0
1653271620000|2022-05-23 02:07:00||1060.8||1061||1061||1060.8|0
1653271630000|2022-05-23 02:07:10|1062.5|1060.8|1062.5|1060.5|1062.5|1060.8|1062.5|1060.5|0
1653271650000|2022-05-23 02:07:30||1060.8||1060.5||1060.8||1060.5|0
1653271660000|2022-05-23 02:07:40|1062.3||1062.5||1062.5||1062.3||0
1653271680000|2022-05-23 02:08:00|1062.3|1060.3|1062.3|1060|1062.5|1060.3|1062.3|1060|0
1653271690000|2022-05-23 02:08:10|1062.5|1060.3|1062.3|1060.3|1062.5|1060.3|1062.3|1060.3|0
1653271720000|2022-05-23 02:08:40|1062.5||1062.5||1062.5||1062.3||0
1653271730000|2022-05-23 02:08:50|1062.3||1062.5||1062.5||1062.3||0
1653271740000|2022-05-23 02:09:00|1062.3||1062.5||1062.5||1062.3||0
1653271760000|2022-05-23 02:09:20|1063|1060.8|1063|1060.8|1063|1060.8|1063|1060.8|0
1653271770000|2022-05-23 02:09:30||1060.5||1060.8||1060.8||1060.5|0
1653271780000|2022-05-23 02:09:40||1060.5||1060.5||1060.8||1060.5|0
1653271790000|2022-05-23 02:09:50|1062.8|1060.8|1062.8|1060.5|1062.8|1060.8|1062.8|1060.5|0
1653271800000|2022-05-23 02:10:00|1063|1060.8|1063|1060.8|1063|1061|1063|1060.8|0
1653271810000|2022-05-23 02:10:10||1061||1061||1061||1060.8|0
1653271830000|2022-05-23 02:10:30|1063.3|1061.3|1063.3|1061|1063.3|1061.3|1063.3|1060.8|0
1653271840000|2022-05-23 02:10:40|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|1063.8|1061|0
1653271850000|2022-05-23 02:10:50||1061||1061.3||1061.3||1061|0
1653271860000|2022-05-23 02:11:00||1061||1061.3||1061.3||1061|0
1653271870000|2022-05-23 02:11:10|1064.3|1061.5|1064.3|1061.8|1064.3|1061.8|1064|1061.5|0
1653271890000|2022-05-23 02:11:30|1064.5|1061|1064.3|1061|1064.5|1061|1064.3|1061|0
1653271900000|2022-05-23 02:11:40|1064||1064||1064||1064||0
1653271920000|2022-05-23 02:12:00|1063.8||1063.8||1063.8||1063.8||0
1653271940000|2022-05-23 02:12:20|1064|1061.5|1064.8|1061.5|1064.8|1061.5|1064|1061.5|0
1653271950000|2022-05-23 02:12:30|1064.5||1064.5||1064.5||1064.5||0
1653271970000|2022-05-23 02:12:50||1061.8||1061.8||1061.8||1061.8|0
1653271980000|2022-05-23 02:13:00|1064.3|1062|1064.3|1061.3|1064.3|1062|1064.3|1061.3|0
1653271990000|2022-05-23 02:13:10|1063.8||1064||1064||1063.8||0
1653272000000|2022-05-23 02:13:20|1063.8|1061.5|1064.3|1061.5|1064.3|1061.5|1063.8|1061.5|0
1653272010000|2022-05-23 02:13:30||1061.8||1061.8||1061.8||1061.8|0
1653272020000|2022-05-23 02:13:40|1064.5|1062|1064.5|1062|1064.5|1062|1064.5|1062|0
1653272040000|2022-05-23 02:14:00||1061.8||1061.8||1061.8||1061.8|0
1653272060000|2022-05-23 02:14:20||1062||1062||1062||1062|0
1653272070000|2022-05-23 02:14:30|1064.3|1061.3|1064.3|1061.3|1064.3|1061.5|1064.3|1061.3|0
1653272080000|2022-05-23 02:14:40||1061.5||1061.5||1061.5||1061.3|0
1653272090000|2022-05-23 02:14:50||1061.3||1061.3||1061.5||1061.3|0
1653272100000|2022-05-23 02:15:00|1064||1064||1064||1064||0
1653272130000|2022-05-23 02:15:30|1063.8|1061|1063.8|1061|1063.8|1061|1063.8|1061|0
1653272170000|2022-05-23 02:16:10|1063.5||1063.5||1063.5||1063.5||0
1653272230000|2022-05-23 02:17:10|1063.3|1060.5|1063.3|1060.3|1063.3|1060.5|1063.3|1060.3|0
1653272240000|2022-05-23 02:17:20||1060.5||1060.5||1060.5||1060.5|0
1653272250000|2022-05-23 02:17:30||1060.3||1060.5||1060.5||1060.3|0
1653272260000|2022-05-23 02:17:40||1060.3||1060.3||1060.3||1060.3|0
1653272300000|2022-05-23 02:18:20|1063||1063||1063||1063||0
1653272310000|2022-05-23 02:18:30|1063.3||1063.3||1063.3||1063.3||0
1653272320000|2022-05-23 02:18:40|1063||1063.3||1063.3||1063||0
1653272340000|2022-05-23 02:19:00|1063||1063||1063||1063||0
1653272370000|2022-05-23 02:19:30||1060||1060||1060||1060|0
1653272390000|2022-05-23 02:19:50||1060.8||1060.8||1060.8||1060.8|0
1653272400000|2022-05-23 02:20:00|1063.3|1060.5|1062.5|1060|1063.3|1060.5|1062.5|1060|0
1653272430000|2022-05-23 02:20:30|1063||1062.5||1063||1062.5||0
1653272460000|2022-05-23 02:21:00|1062.3|1059.8|1062.5|1059.5|1062.5|1059.8|1062.3|1059.5|0
1653272480000|2022-05-23 02:21:20|1062.3|1059.8|1062.5|1060|1062.5|1060|1062.3|1059.8|0
1653272510000|2022-05-23 02:21:50|1062.3|1059.8|1062|1059.5|1062.3|1059.8|1062|1059.5|0
1653272530000|2022-05-23 02:22:10|1062.3|1059.8|1062.5|1060|1062.5|1060|1062|1059.8|0
1653272600000|2022-05-23 02:23:20|1062.8||1062.8||1062.8||1062.8||0
1653272610000|2022-05-23 02:23:30|1062.5||1062.5||1062.5||1062.5||0
1653272700000|2022-05-23 02:25:00|1062.8|1059.8|1062|1059.8|1062.8|1059.8|1062|1059.8|0
1653272730000|2022-05-23 02:25:30|1062.5|1060|1062.3|1060|1062.5|1060|1062.3|1060|0
1653272780000|2022-05-23 02:26:20|1062.5||1062.5||1063||1062.5||0
1653272790000|2022-05-23 02:26:30|1062.8||1062.8||1062.8||1062.5||0
1653272800000|2022-05-23 02:26:40|1062.5||1062.5||1062.8||1062.5||0
1653272830000|2022-05-23 02:27:10|1062.3||1062.3||1062.3||1062.3||0
1653272850000|2022-05-23 02:27:30|1062|1059.8|1062|1059.8|1062|1059.8|1062|1059.8|0
1653272880000|2022-05-23 02:28:00||1059.5||1059.8||1059.8||1059.5|0
1653272890000|2022-05-23 02:28:10||1060||1059.8||1060||1059.8|0
1653272910000|2022-05-23 02:28:30||1060||1060||1060||1060|0
1653272920000|2022-05-23 02:28:40||1059.8||1060||1060||1059.8|0
1653273000000|2022-05-23 02:30:00|1062.8|1060.8|1063|1061|1063.3|1061|1062.5|1060.8|0
1653273010000|2022-05-23 02:30:10|1063.3|1060.8|1063|1060.8|1063.3|1061|1063|1060.8|0
1653273020000|2022-05-23 02:30:20||1061||1060.8||1061||1060.8|0
1653273030000|2022-05-23 02:30:30||1061||1061||1061||1061|0
1653273040000|2022-05-23 02:30:40||1060.8||1060.8||1060.8||1060.8|0
1653273050000|2022-05-23 02:30:50|1062.8|1060.5|1062.8|1060.3|1062.8|1060.5|1062.8|1060.3|0
1653273060000|2022-05-23 02:31:00|1062.3|1060|1062|1060|1062.3|1060|1062|1059.8|0
1653273070000|2022-05-23 02:31:10||1059.8||1059.8||1059.8||1059.8|0
1653273080000|2022-05-23 02:31:20||1059.5||1059.8||1059.8||1059.5|0
1653273090000|2022-05-23 02:31:30||1060||1060||1060||1060|0
1653273110000|2022-05-23 02:31:50|1063.3|1060.8|1062.8|1060.5|1063.3|1060.8|1062.8|1060.5|0
1653273120000|2022-05-23 02:32:00|1063.3|1060.8|1062.8|1060.5|1063.3|1060.8|1062.8|1060.5|0
1653273130000|2022-05-23 02:32:10|1062.5|1060|1062.5|1060|1062.5|1060|1062.5|1060|0
1653273140000|2022-05-23 02:32:20|1062.8||1062.5||1062.8||1062.5||0
1653273160000|2022-05-23 02:32:40|1062.3|1059.8|1062.8|1060|1062.8|1060|1062.3|1059.8|0
1653273180000|2022-05-23 02:33:00|1063.3|1060.8|1062.8|1060.5|1063.3|1060.8|1062.8|1060.5|0
1653273190000|2022-05-23 02:33:10|1063|1060.3|1063|1060.8|1063|1060.8|1063|1060.3|0
1653273200000|2022-05-23 02:33:20|1062.8||1062.8||1062.8||1062.8||0
1653273210000|2022-05-23 02:33:30|1062.5|1060.5|1062.5|1060|1062.5|1060.5|1062.5|1060|0
1653273270000|2022-05-23 02:34:30|1062.8|1060.8|1062.8|1060.5|1063|1060.8|1062.8|1060.5|0
1653273280000|2022-05-23 02:34:40|1063|1060.8|1063|1060.8|1063|1060.8|1063|1060.8|0
1653273300000|2022-05-23 02:35:00|1063.3|1061|1063.3|1061|1063.3|1061|1063.3|1061|0
1653273310000|2022-05-23 02:35:10|1063|1060.8|1062.5|1060|1063|1060.8|1062.5|1060|0
1653273340000|2022-05-23 02:35:40|1062.8|1060.8|1063|1060.8|1063|1061|1062.8|1060.8|0
1653273360000|2022-05-23 02:36:00|1062.8|1060.5|1062.8|1060.5|1062.8|1060.5|1062.8|1060.5|0
1653273410000|2022-05-23 02:36:50|1062.5|1060.3|1062.3|1060|1062.5|1060.3|1062.3|1060|0
1653273420000|2022-05-23 02:37:00|1062.5||1062.5||1062.5||1062.5||0
1653273430000|2022-05-23 02:37:10|1062.3||1062.5||1062.5||1062.3||0
1653273440000|2022-05-23 02:37:20|1062.3||1062.5||1062.5||1062.3||0
1653273450000|2022-05-23 02:37:30|1062.3|1060.5|1062.8|1060.5|1063|1060.8|1062.3|1060.5|0
1653273460000|2022-05-23 02:37:40|1063|1060.8|1063|1061|1063|1061|1063|1060.8|0
1653273470000|2022-05-23 02:37:50||1060.8||1060.8||1060.8||1060.8|0
1653273480000|2022-05-23 02:38:00|1062.8|1060.5|1062.8|1060.5|1062.8|1060.5|1062.5|1060|0
1653273490000|2022-05-23 02:38:10|1063||1062.8||1063||1062.8||0
1653273500000|2022-05-23 02:38:20|1063||1062.8||1063||1062.8||0
1653273510000|2022-05-23 02:38:30||1060.3||1060.3||1060.3||1060.3|0
1653273530000|2022-05-23 02:38:50|1063|1060.5|1062.5|1060|1063|1060.8|1062.5|1060|0
1653273540000|2022-05-23 02:39:00|1062|1059.5|1062.3|1060|1062.3|1060|1062|1059.5|0
1653273550000|2022-05-23 02:39:10|1062.5||1062.3||1062.5||1062.3||0
1653273560000|2022-05-23 02:39:20|1062.5||1062.3||1062.5||1062.3||0
1653273580000|2022-05-23 02:39:40|1062.5||1062.3||1062.5||1062.3||0
1653273590000|2022-05-23 02:39:50|1062.5||1062.3||1062.5||1062.3||0
1653273600000|2022-05-23 02:40:00|1062|1059.8|1062|1059.5|1062.3|1059.8|1062|1059.5|0
1653273630000|2022-05-23 02:40:30||1059.3||1059.3||1059.3||1059.3|0
1653273650000|2022-05-23 02:40:50||1059||1059||1059||1059|0
1653273700000|2022-05-23 02:41:40||1058.8||1058.8||1058.8||1058.8|0
1653273720000|2022-05-23 02:42:00||1059||1059.3||1059.5||1059|0
1653273730000|2022-05-23 02:42:10||1059.5||1059.5||1059.5||1059.5|0
1653273760000|2022-05-23 02:42:40||1059.3||1059.3||1059.3||1059.3|0
1653273780000|2022-05-23 02:43:00||1059.5||1059.3||1059.5||1059.3|0
1653273810000|2022-05-23 02:43:30||1059||1059||1059||1059|0
1653273830000|2022-05-23 02:43:50|1061.5|1058.8|1061.5|1058.8|1061.5|1058.8|1061.5|1058.8|0
1653273850000|2022-05-23 02:44:10|1061.8||1061.8||1061.8||1061.5||0
1653273860000|2022-05-23 02:44:20|1061.5||1061.5||1061.5||1061.5||0
1653273870000|2022-05-23 02:44:30|1061.3|1058.3|1061.5|1058.3|1061.5|1058.3|1061.3|1058.3|0
1653273890000|2022-05-23 02:44:50|1061.3||1061.5||1061.5||1061.3||0
1653273900000|2022-05-23 02:45:00|1061.3|1058.5|1061.5|1058.5|1061.5|1058.5|1061.3|1058.5|0
1653273910000|2022-05-23 02:45:10|1061.3|1058.8|1061.3|1058.8|1061.3|1058.8|1061.3|1058.8|0
1653273940000|2022-05-23 02:45:40||1059||1059.3||1059.3||1059|0
1653273960000|2022-05-23 02:46:00|1061.5||1061.5||1061.5||1061.5||0
1653273970000|2022-05-23 02:46:10|1061.3|1059|1061|1058.5|1061.3|1059|1061|1058.5|0
1653273980000|2022-05-23 02:46:20|1061.3|1058.8|1061.3|1058.8|1061.3|1058.8|1061.3|1058.8|0
1653273990000|2022-05-23 02:46:30||1059||1059||1059||1059|0
1653274010000|2022-05-23 02:46:50|1061|1058.8|1061|1058.8|1061|1058.8|1061|1058.8|0
1653274020000|2022-05-23 02:47:00|1061.3|1059|1061.3|1059|1061.3|1059|1061.3|1059|0
1653274050000|2022-05-23 02:47:30|1061|1058.8|1061|1058.5|1061|1058.8|1061|1058.5|0
1653274060000|2022-05-23 02:47:40|1061.3|1058.8|1061|1058.8|1061.3|1059|1061|1058.8|0
1653274070000|2022-05-23 02:47:50||1058.5||1058.5||1058.5||1058.5|0
1653274080000|2022-05-23 02:48:00|1061.3|1058.8|1061|1058.8|1061.3|1058.8|1061|1058.8|0
1653274090000|2022-05-23 02:48:10||1058.5||1058.5||1058.5||1058.5|0
1653274100000|2022-05-23 02:48:20||1058.8||1058.3||1058.8||1058.3|0
1653274120000|2022-05-23 02:48:40|1060.5||1060.5||1060.5||1060.5||0
1653274180000|2022-05-23 02:49:40|1061|1058.8|1061|1058.8|1061|1058.8|1061|1058.8|0
1653274190000|2022-05-23 02:49:50||1058.5||1058.5||1058.5||1058.5|0
1653274210000|2022-05-23 02:50:10|1061.3|1058.8|1061.3|1059|1061.3|1059|1061|1058.8|0
1653274240000|2022-05-23 02:50:40|1061|1058.8|1061|1058.5|1061|1058.8|1061|1058.5|0
1653274250000|2022-05-23 02:50:50||1058.3||1058||1058.3||1058|0
1653274270000|2022-05-23 02:51:10||1057.8||1057.8||1057.8||1057.8|0
1653274280000|2022-05-23 02:51:20|1060.5|1058|1060.5|1058|1060.5|1058|1060.5|1057.8|0
1653274290000|2022-05-23 02:51:30||1058.3||1058||1058.3||1058|0
1653274310000|2022-05-23 02:51:50|1061|1058.3|1061|1058.5|1061.3|1059|1061|1058.3|0
1653274320000|2022-05-23 02:52:00||1058.3||1058.8||1058.8||1058.3|0
1653274340000|2022-05-23 02:52:20|1061.3|1059|1061|1058.8|1061.3|1059|1061|1058.8|0
1653274350000|2022-05-23 02:52:30|1061.3|1059|1061.3|1059|1061.3|1059|1061.3|1059|0
1653274380000|2022-05-23 02:53:00|1061.5||1061.5||1061.5||1061.5||0
1653274390000|2022-05-23 02:53:10|1061.3||1061.5||1061.5||1061.3||0
1653274400000|2022-05-23 02:53:20||1059.3||1059.3||1059.3||1059.3|0
1653274410000|2022-05-23 02:53:30||1059.5||1059.5||1059.5||1059.5|0
1653274420000|2022-05-23 02:53:40||1059.8||1059.8||1059.8||1059.8|1
1653274430000|2022-05-23 02:53:50||1059.5||1059.3||1059.5||1059.3|0
1653274440000|2022-05-23 02:54:00|1061.3|1059|1061.3|1059|1061.3|1059|1061.3|1059|0
1653274450000|2022-05-23 02:54:10|1061.5|1059.5|1061.5|1059.3|1061.5|1059.5|1061.3|1059.3|0
1653274460000|2022-05-23 02:54:20||1059.5||1059.5||1059.5||1059.5|0
1653274470000|2022-05-23 02:54:30|1061.8||1061.8||1061.8||1061.8||0
1653274500000|2022-05-23 02:55:00|1061.5||1061.8||1061.8||1061.5||0
1653274510000|2022-05-23 02:55:10|1061.5||1061.5||1061.5||1061.5||0
1653274520000|2022-05-23 02:55:20||1059.3||1059.5||1059.5||1059.3|0
1653274530000|2022-05-23 02:55:30||1059||1059||1059||1059|0
1653274560000|2022-05-23 02:56:00|1061.8|1059.3|1061.5|1059.3|1061.8|1059.3|1061.5|1059.3|0
1653274570000|2022-05-23 02:56:10|1061.8||1061.8||1061.8||1061.8||0
1653274580000|2022-05-23 02:56:20|1061.5|1059|1061.5|1059|1061.5|1059|1061.5|1059|0
1653274600000|2022-05-23 02:56:40|1061.8|1059.3|1061.8|1059.3|1061.8|1059.3|1061.5|1059.3|0
1653274620000|2022-05-23 02:57:00|1061.5|1059.5|1061.5|1059.3|1061.5|1059.5|1061.5|1059.3|0
1653274640000|2022-05-23 02:57:20||1059||1059||1059||1059|0
1653274660000|2022-05-23 02:57:40||1059.3||1059.3||1059.3||1059.3|0
1653274710000|2022-05-23 02:58:30|1061.8||1061.5||1061.8||1061.5||0
1653274730000|2022-05-23 02:58:50|1061.8||1061.8||1061.8||1061.8||0
1653274740000|2022-05-23 02:59:00|1061.5||1061.5||1061.5||1061.5||0
1653274750000|2022-05-23 02:59:10|1061.8|1059.5|1061.8|1059.5|1061.8|1059.5|1061.5|1059.3|0
1653274760000|2022-05-23 02:59:20||1059.8||1059.8||1059.8||1059.8|0
1653274780000|2022-05-23 02:59:40|1061.5|1059.5|1061.8|1059.5|1061.8|1059.5|1061.5|1059.5|0
1653274790000|2022-05-23 02:59:50||1059.8||1059.8||1059.8||1059.8|0
1653274810000|2022-05-23 03:00:10|1061.5|1059.5|1061.5|1059.3|1061.5|1059.5|1061.5|1059.3|0
1653274830000|2022-05-23 03:00:30|1061.8|1059.5|1061.5|1059.8|1061.8|1059.8|1061.5|1059.5|0
1653274840000|2022-05-23 03:00:40|1061.8||1061.8||1061.8||1061.8||0
1653274860000|2022-05-23 03:01:00|1062.3|1060|1062.3|1060.3|1062.3|1060.3|1062.3|1060|0
1653274880000|2022-05-23 03:01:20|1062.5||1062.8||1062.8||1062.5||3
1653274890000|2022-05-23 03:01:30|1062.5||1062.5||1062.8||1062.5||0
1653274900000|2022-05-23 03:01:40|1062.8||1062.8||1062.8||1062.8||0
1653274920000|2022-05-23 03:02:00|1062.5||1062.5||1062.5||1062.5||0
1653274930000|2022-05-23 03:02:10|1062.8||1062.8||1062.8||1062.8||0
1653274940000|2022-05-23 03:02:20|1063|1061|1063|1061|1063|1061|1063|1061|0
1653274950000|2022-05-23 03:02:30|1063.3|1060.8|1063|1060.5|1063.3|1060.8|1063|1060.5|0
1653274960000|2022-05-23 03:02:40||1060.8||1061||1061||1060.8|0
1653274980000|2022-05-23 03:03:00||1060.8||1061||1061||1060.5|0
1653274990000|2022-05-23 03:03:10|1063.3|1060.8|1063|1060.8|1063.3|1060.8|1063|1060.8|0
1653275020000|2022-05-23 03:03:40|1063.3|1061|1063.3|1061.3|1063.3|1061.3|1063.3|1061|0
1653275030000|2022-05-23 03:03:50|1063|1061|1063.3|1061.3|1063.5|1061.3|1063|1061|0
1653275040000|2022-05-23 03:04:00|1063.5||1063.3||1063.5||1063.3||0
1653275050000|2022-05-23 03:04:10||1061||1061.3||1061.3||1061|0
1653275060000|2022-05-23 03:04:20|1063.5||1063.5||1063.5||1063.5||0
1653275090000|2022-05-23 03:04:50|1063.3||1063.5||1063.5||1063.3||0
1653275110000|2022-05-23 03:05:10|1064|1061.8|1064|1062|1064|1062|1064|1061.8|0
1653275140000|2022-05-23 03:05:40|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|0
1653275160000|2022-05-23 03:06:00||1062||1062||1062||1062|0
1653275170000|2022-05-23 03:06:10|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|0
1653275180000|2022-05-23 03:06:20|1064.3|1062|1063.8|1061.8|1064.3|1062|1063.8|1061.8|0
1653275190000|2022-05-23 03:06:30||1061.5||1061.5||1061.5||1061.5|0
1653275200000|2022-05-23 03:06:40|1064.3|1061.8|1064|1062|1064.3|1062|1064|1061.8|0
1653275210000|2022-05-23 03:06:50|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.8|1061.5|0
1653275230000|2022-05-23 03:07:10||1061.5||1061.5||1061.5||1061.5|0
1653275240000|2022-05-23 03:07:20|1063.5||1063.5||1063.5||1063.5||0
1653275250000|2022-05-23 03:07:30|1064|1061.8|1063.8|1061.8|1064|1061.8|1063.5|1061.5|0
1653275260000|2022-05-23 03:07:40|1064|1062|1063.8|1061.8|1064|1062|1063.8|1061.5|0
1653275270000|2022-05-23 03:07:50|1064|1061.5|1063.8|1061.8|1064|1061.8|1063.8|1061.5|0
1653275280000|2022-05-23 03:08:00|1063.5|1061.5|1063.5|1060.8|1063.5|1061.5|1063.5|1060.8|0
1653275310000|2022-05-23 03:08:30||1061||1061||1061||1061|0
1653275340000|2022-05-23 03:09:00|1063|1060.8|1063|1060.5|1063|1061|1063|1060.3|0
1653275380000|2022-05-23 03:09:40|1063.3|1060.8|1063|1060.8|1063.3|1061|1063|1060.8|0
1653275390000|2022-05-23 03:09:50|1063.3|1061|1063.3|1061|1063.5|1061.3|1063.3|1061|0
1653275400000|2022-05-23 03:10:00|1063||1063.3||1063.3||1063||0
1653275410000|2022-05-23 03:10:10|1063|1060.8|1063|1061|1063.3|1061|1063|1060.8|0
1653275420000|2022-05-23 03:10:20||1060.8||1060.8||1060.8||1060.8|0
1653275460000|2022-05-23 03:11:00||1060.5||1060.5||1060.8||1060.5|0
1653275480000|2022-05-23 03:11:20||1061||1061.3||1061.3||1061|0
1653275530000|2022-05-23 03:12:10||1061||1061||1061||1061|0
1653275550000|2022-05-23 03:12:30||1061.3||1061.3||1061.3||1061.3|0
1653275560000|2022-05-23 03:12:40||1061||1061||1061||1061|0
1653275600000|2022-05-23 03:13:20||1061.3||1061||1061.3||1061|0
1653275610000|2022-05-23 03:13:30||1061.3||1061.3||1061.3||1061.3|0
1653275620000|2022-05-23 03:13:40|1063.8||1063.5||1063.8||1063.5||0
1653275630000|2022-05-23 03:13:50|1063.8||1063.8||1063.8||1063.8||0
1653275640000|2022-05-23 03:14:00|1063.5||1063.8||1063.8||1063.5||0
1653275660000|2022-05-23 03:14:20|1064.3|1061.8|1064.3|1062.3|1064.5|1062.5|1064.3|1061.8|0
1653275670000|2022-05-23 03:14:30||1062||1062||1062||1062|0
1653275680000|2022-05-23 03:14:40||1061.8||1061.8||1061.8||1061.8|0
1653275700000|2022-05-23 03:15:00||1061.5||1061.8||1061.8||1061.5|0
1653275710000|2022-05-23 03:15:10||1062||1061.8||1062||1061.8|0
1653275730000|2022-05-23 03:15:30||1061.5||1061.5||1061.5||1061.5|0
1653275740000|2022-05-23 03:15:40||1061.8||1061.5||1062||1061.5|0
1653275750000|2022-05-23 03:15:50||1061.8||1061.5||1061.8||1061.5|0
1653275760000|2022-05-23 03:16:00|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|0
1653275780000|2022-05-23 03:16:20|1063.5|1061|1063.5|1060.8|1063.5|1061|1063.5|1060.8|0
1653275790000|2022-05-23 03:16:30|1063.3|1060.5|1063.3|1060.5|1063.3|1060.5|1063.3|1060.5|0
1653275800000|2022-05-23 03:16:40||1060.8||1060.8||1060.8||1060.8|0
1653275810000|2022-05-23 03:16:50||1060.5||1060.5||1060.5||1060.5|0
1653275820000|2022-05-23 03:17:00|1063||1063||1063||1063||0
1653275890000|2022-05-23 03:18:10||1060.8||1060.5||1060.8||1060.5|0
1653275910000|2022-05-23 03:18:30|1062.8|1060.3|1063|1060.5|1063|1060.5|1062.8|1060.3|0
1653275920000|2022-05-23 03:18:40|1062.8|1060.3|1062.8|1060.3|1062.8|1060.3|1062.8|1060.3|0
1653275930000|2022-05-23 03:18:50|1063|1060.5|1063|1060.3|1063|1060.5|1063|1060.3|0
1653275940000|2022-05-23 03:19:00||1060.5||1060.3||1060.5||1060.3|0
1653275990000|2022-05-23 03:19:50|1062.5||1062.5||1062.5||1062.5||0
1653276000000|2022-05-23 03:20:00|1063|1060.8|1063|1060.8|1063|1060.8|1063|1060.8|0
1653276040000|2022-05-23 03:20:40|1063.3|1061|1063.5|1061.3|1063.5|1061.3|1063.3|1061|0
1653276050000|2022-05-23 03:20:50|1063.8|1061|1063.3|1061|1063.8|1061|1063.3|1061|0
1653276060000|2022-05-23 03:21:00|1063|1060.8|1063|1060.5|1063|1060.8|1063|1060.5|0
1653276090000|2022-05-23 03:21:30||1060.8||1060.8||1060.8||1060.8|0
1653276110000|2022-05-23 03:21:50||1060.5||1060.5||1060.5||1060.5|0
1653276120000|2022-05-23 03:22:00|1062.8|1060.8|1063|1060.5|1063|1060.8|1062.8|1060.5|0
1653276130000|2022-05-23 03:22:10|1062.8||1063||1063||1062.8||0
1653276140000|2022-05-23 03:22:20|1062.8|1060.3|1062.5|1060.3|1062.8|1060.5|1062.5|1060.3|0
1653276150000|2022-05-23 03:22:30|1063|1060.5|1063|1060.5|1063|1060.8|1063|1060.5|0
1653276160000|2022-05-23 03:22:40||1060.8||1061||1061||1060.8|0
1653276190000|2022-05-23 03:23:10||1060.8||1061||1061||1060.8|0
1653276270000|2022-05-23 03:24:30|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|0
1653276280000|2022-05-23 03:24:40|1063|1061|1062.8|1060.5|1063|1061|1062.8|1060.5|0
1653276290000|2022-05-23 03:24:50|1063||1062.8||1063||1062.8||0
1653276300000|2022-05-23 03:25:00|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|0
1653276330000|2022-05-23 03:25:30|1062.3||1062.3||1062.3||1062.3||0
1653276340000|2022-05-23 03:25:40|1062.5||1062.5||1062.8||1062.5||0
1653276350000|2022-05-23 03:25:50|1063|1060.8|1063|1060.8|1063|1060.8|1063|1060.8|0
1653276360000|2022-05-23 03:26:00|1063.3|1061.3|1063|1060.8|1063.3|1061.3|1063|1060.8|0
1653276370000|2022-05-23 03:26:10|1062.8|1060.3|1063|1060.3|1063|1060.3|1062.8|1060.3|0
1653276390000|2022-05-23 03:26:30|1062.5||1062.5||1062.5||1062.5||0
1653276450000|2022-05-23 03:27:30|1062.8||1062.3||1062.8||1062.3||0
1653276460000|2022-05-23 03:27:40|1062|1059.8|1062|1059.8|1062|1059.8|1062|1059.8|0
1653276470000|2022-05-23 03:27:50|1062.3||1062.3||1062.3||1062.3||0
1653276480000|2022-05-23 03:28:00|1062||1062||1062||1062||0
1653276490000|2022-05-23 03:28:10||1059.5||1059.5||1059.5||1059.5|0
1653276500000|2022-05-23 03:28:20|1062.3|1059.8|1062.5|1059.8|1062.5|1059.8|1062.3|1059.8|0
1653276600000|2022-05-23 03:30:00|1062||1062.3||1062.3||1062||0
1653276610000|2022-05-23 03:30:10|1062||1062||1062||1062||0
1653276620000|2022-05-23 03:30:20|1062.3||1062||1062.3||1062||0
1653276640000|2022-05-23 03:30:40|1062.3||1062||1062.3||1062||0
1653276680000|2022-05-23 03:31:20|1062.3||1062||1062.3||1062||0
1653276790000|2022-05-23 03:33:10|1062.5|1060|1062.3|1059.8|1062.5|1060|1062.3|1059.8|0
1653276810000|2022-05-23 03:33:30|1062.5||1062.5||1062.5||1062.3||0
1653276820000|2022-05-23 03:33:40||1060||1060||1060||1060|0
1653276910000|2022-05-23 03:35:10|1062.3|1059.8|1062.3|1059.8|1062.3|1059.8|1062.3|1059.8|0
1653277010000|2022-05-23 03:36:50|1062||1062.3||1062.3||1062||0
1653277030000|2022-05-23 03:37:10|1062||1062||1062||1062||0
1653277350000|2022-05-23 03:42:30|1062.3||1062||1062.3||1062||0
1653277380000|2022-05-23 03:43:00|1062.3||1062.3||1062.3||1062.3||0
1653277390000|2022-05-23 03:43:10|1062||1062||1062||1062||0
1653277560000|2022-05-23 03:46:00|1062.3|1060|1062.5|1060|1062.8|1060|1062.3|1060|0
1653277590000|2022-05-23 03:46:30|1062.8||1062.5||1062.8||1062.5||0
1653277610000|2022-05-23 03:46:50|1062.8||1062.8||1062.8||1062.8||0
1653277650000|2022-05-23 03:47:30|1062.5||1062.5||1062.5||1062.5||0
1653277690000|2022-05-23 03:48:10|1062.3||1062.3||1062.3||1062.3||0
1653277700000|2022-05-23 03:48:20||1059.8||1059.8||1059.8||1059.8|0
1653277710000|2022-05-23 03:48:30||1060||1060||1060||1060|0
1653277850000|2022-05-23 03:50:50|1062||1062||1062||1062||0
1653277870000|2022-05-23 03:51:10|1062.3||1062.3||1062.3||1062.3||0
1653278400000|2022-05-23 04:00:00|1062|1059.5|1062|1059.3|1062|1059.5|1062|1059.3|0
1653278480000|2022-05-23 04:01:20|1061.5||1061.5||1061.5||1061.5||0
1653278540000|2022-05-23 04:02:20|1061.8||1061.8||1061.8||1061.8||0
1653278580000|2022-05-23 04:03:00|1061.5||1061.8||1061.8||1061.5||0
1653278590000|2022-05-23 04:03:10|1061.5||1061.5||1061.5||1061.5||0
1653278620000|2022-05-23 04:03:40|1061.8||1061.8||1061.8||1061.8||0
1653278630000|2022-05-23 04:03:50|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|0
1653278640000|2022-05-23 04:04:00|1061.8||1061.8||1061.8||1061.8||0
1653278670000|2022-05-23 04:04:30|1061.5||1061.5||1061.5||1061.5||0
1653278680000|2022-05-23 04:04:40|1061.8||1061.8||1061.8||1061.8||0
1653278690000|2022-05-23 04:04:50|1062||1061.8||1062||1061.8||0
1653278700000|2022-05-23 04:05:00|1062|1059.3|1061.8|1059.5|1062|1059.5|1061.8|1059.3|0
1653278740000|2022-05-23 04:05:40||1059.3||1059.5||1059.5||1059.3|0
1653278750000|2022-05-23 04:05:50||1059.3||1059.3||1059.3||1059.3|0
1653278770000|2022-05-23 04:06:10|1061.5||1061.8||1061.8||1061.5||0
1653278780000|2022-05-23 04:06:20||1059.5||1059.5||1059.5||1059.5|0
1653278800000|2022-05-23 04:06:40|1061.5||1061.5||1061.5||1061.5||0
1653278840000|2022-05-23 04:07:20|1061.8||1061.8||1062||1061.8||0
1653278850000|2022-05-23 04:07:30|1061.5|1059.8|1061.5|1059.5|1061.5|1059.8|1061.5|1059.5|0
1653278860000|2022-05-23 04:07:40||1059.3||1059.3||1059.5||1059.3|0
1653278910000|2022-05-23 04:08:30||1059.5||1059.3||1059.5||1059.3|0
1653278920000|2022-05-23 04:08:40|1061.8|1059.5|1061.5|1059.5|1061.8|1059.5|1061.5|1059.3|0
1653278930000|2022-05-23 04:08:50|1061.8|1059.3|1061.5|1059.5|1061.8|1059.5|1061.5|1059.3|0
1653278940000|2022-05-23 04:09:00|1061.8||1061.8||1061.8||1061.8||0
1653278980000|2022-05-23 04:09:40||1059.8||1059.8||1059.8||1059.8|0
1653278990000|2022-05-23 04:09:50||1059.5||1059.5||1059.5||1059.5|0
1653279000000|2022-05-23 04:10:00||1059.8||1059.5||1059.8||1059.5|0
1653279010000|2022-05-23 04:10:10||1059.8||1059.5||1059.8||1059.5|0
1653279020000|2022-05-23 04:10:20||1059.8||1059.8||1059.8||1059.8|0
1653279030000|2022-05-23 04:10:30|1062.3||1062.3||1062.3||1062.3||0
1653279050000|2022-05-23 04:10:50|1062||1062||1062||1062||0
1653279060000|2022-05-23 04:11:00|1062.3||1062||1062.3||1062||0
1653279070000|2022-05-23 04:11:10|1062.3||1062.3||1062.3||1062.3||0
1653279120000|2022-05-23 04:12:00|1062||1062||1062||1062||0
1653279140000|2022-05-23 04:12:20|1062.3||1062.3||1062.3||1062.3||0
1653279150000|2022-05-23 04:12:30|1062||1062||1062||1062||0
1653279160000|2022-05-23 04:12:40|1062.3|1060|1062.3|1060|1062.3|1060|1062.3|1060|0
1653279170000|2022-05-23 04:12:50|1062|1059.8|1062.3|1059.8|1062.3|1060|1062|1059.8|0
1653279180000|2022-05-23 04:13:00|1062|1060|1062.3|1060|1062.3|1060|1062|1060|0
1653279240000|2022-05-23 04:14:00|1062|1059.8|1062.3|1059.8|1062.3|1059.8|1062|1059.8|0
1653279300000|2022-05-23 04:15:00||1060||1060.3||1060.3||1060|0
1653279310000|2022-05-23 04:15:10|1062.5||1062.5||1062.5||1062.5||0
1653279340000|2022-05-23 04:15:40|1062.3||1062.3||1062.5||1062.3||0
1653279360000|2022-05-23 04:16:00|1062.5||1062.5||1062.5||1062.5||0
1653279380000|2022-05-23 04:16:20|1062.3||1062.3||1062.3||1062.3||0
1653279390000|2022-05-23 04:16:30|1062|1060|1062|1060|1062|1060|1062|1060|0
1653279410000|2022-05-23 04:16:50|1062.3||1062.3||1062.3||1062.3||0
1653279420000|2022-05-23 04:17:00|1062.5||1062.5||1062.5||1062.5||0
1653279440000|2022-05-23 04:17:20|1062.3||1062.3||1062.3||1062.3||0
1653279450000|2022-05-23 04:17:30|1062.5||1062.3||1062.5||1062.3||0
1653279460000|2022-05-23 04:17:40|1062.5||1062.3||1062.5||1062.3||0
1653279490000|2022-05-23 04:18:10|1062||1062.3||1062.3||1062||0
1653279520000|2022-05-23 04:18:40|1062||1062||1062||1062||0
1653279560000|2022-05-23 04:19:20||1059.8||1059.8||1059.8||1059.8|0
1653279590000|2022-05-23 04:19:50|1062.3|1060|1062.3|1060|1062.3|1060|1062.3|1060|0
1653279600000|2022-05-23 04:20:00|1062||1062||1062.3||1062||0
1653279610000|2022-05-23 04:20:10|1062.3||1062.3||1062.3||1062.3||0
1653279630000|2022-05-23 04:20:30|1062||1062||1062||1062||0
1653279670000|2022-05-23 04:21:10|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|0
1653279690000|2022-05-23 04:21:30|1062.5||1062.5||1062.5||1062.3||0
1653279700000|2022-05-23 04:21:40||1060.5||1060.5||1060.5||1060.5|0
1653279760000|2022-05-23 04:22:40|1062.3|1060.3|1062.3|1060|1062.3|1060.3|1062.3|1060|0
1653279780000|2022-05-23 04:23:00||1060.3||1060.3||1060.3||1060.3|0
1653279810000|2022-05-23 04:23:30||1060||1060||1060||1060|0
1653279840000|2022-05-23 04:24:00||1060.3||1060.3||1060.3||1060.3|0
1653279850000|2022-05-23 04:24:10||1060||1060||1060||1060|0
1653279870000|2022-05-23 04:24:30||1060.3||1060.3||1060.3||1060.3|0
1653279880000|2022-05-23 04:24:40|1062|1060|1062|1060|1062|1060|1062|1060|0
1653279890000|2022-05-23 04:24:50|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|0
1653279900000|2022-05-23 04:25:00||1060||1060||1060||1060|0
1653279940000|2022-05-23 04:25:40|1062||1062||1062||1062||0
1653280000000|2022-05-23 04:26:40|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|0
1653280040000|2022-05-23 04:27:20|1062.5||1062.5||1062.5||1062.5||0
1653280050000|2022-05-23 04:27:30||1060.5||1060.5||1060.5||1060.5|0
1653280060000|2022-05-23 04:27:40|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|0
1653280180000|2022-05-23 04:29:40|1062.5||1062.5||1062.5||1062.5||0
1653280190000|2022-05-23 04:29:50||1060.5||1060.5||1060.5||1060.5|0
1653280230000|2022-05-23 04:30:30|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|0
1653280240000|2022-05-23 04:30:40||1060||1060||1060||1060|0
1653280250000|2022-05-23 04:30:50||1060.3||1060.3||1060.3||1060.3|0
1653280270000|2022-05-23 04:31:10|1062.5||1062.5||1062.5||1062.3||0
1653280280000|2022-05-23 04:31:20|1062.3||1062.3||1062.3||1062.3||0
1653280290000|2022-05-23 04:31:30|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|0
1653280350000|2022-05-23 04:32:30|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|0
1653280360000|2022-05-23 04:32:40|1062|1060|1062.3|1060|1062.3|1060.3|1062|1060|0
1653280380000|2022-05-23 04:33:00||1060.3||1060.3||1060.3||1060.3|0
1653280490000|2022-05-23 04:34:50||1060||1060||1060||1060|0
1653280540000|2022-05-23 04:35:40|1062||1062.3||1062.3||1062||0
1653280560000|2022-05-23 04:36:00||1060.3||1060||1060.3||1060|0
1653280570000|2022-05-23 04:36:10|1062||1062||1062||1062||0
1653280630000|2022-05-23 04:37:10|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|0
1653280640000|2022-05-23 04:37:20|1062|1060|1062|1060|1062|1060|1062|1060|0
1653280650000|2022-05-23 04:37:30|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|0
1653280690000|2022-05-23 04:38:10||1060||1060||1060||1060|0
1653280750000|2022-05-23 04:39:10|1062|1060.3|1062.3|1060.3|1062.3|1060.3|1062|1060.3|0
1653280760000|2022-05-23 04:39:20||1060||1060||1060||1060|0
1653280800000|2022-05-23 04:40:00||1060.3||1060.3||1060.3||1060.3|0
1653280810000|2022-05-23 04:40:10||1060||1060||1060||1060|0
1653280840000|2022-05-23 04:40:40|1062||1062||1062||1062||0
1653280900000|2022-05-23 04:41:40|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|0
1653280920000|2022-05-23 04:42:00|1062||1062.3||1062.3||1062||0
1653280950000|2022-05-23 04:42:30|1062||1062||1062||1062||0
1653280960000|2022-05-23 04:42:40|1062.3||1062.3||1062.3||1062.3||0
1653281040000|2022-05-23 04:44:00|1062||1062||1062||1062||0
1653281080000|2022-05-23 04:44:40|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|0
1653281130000|2022-05-23 04:45:30|1061.5||1061.5||1061.5||1061.5||0
1653281190000|2022-05-23 04:46:30|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|1061.3|1059|0
1653281290000|2022-05-23 04:48:10|1061|1059|1061.3|1059.3|1061.3|1059.3|1061|1059|0
1653281360000|2022-05-23 04:49:20|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|0
1653281550000|2022-05-23 04:52:30|1062|1060|1062|1060|1062|1060|1062|1060|0
1653281570000|2022-05-23 04:52:50||1059.8||1059.8||1059.8||1059.8|0
1653281730000|2022-05-23 04:55:30||1060||1060||1060||1060|0
1653281880000|2022-05-23 04:58:00|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|0
1653281890000|2022-05-23 04:58:10|1061.5|1059.3|1061.5|1059.3|1061.5|1059.3|1060.8|1059.3|0
1653281900000|2022-05-23 04:58:20|1061.3||1061.3||1061.3||1061.3||0
1653281910000|2022-05-23 04:58:30||1059.5||1059.5||1059.5||1059.5|0
1653281920000|2022-05-23 04:58:40||1059.8||1059.8||1059.8||1059.8|0
1653281940000|2022-05-23 04:59:00|1061.8||1061.8||1061.8||1061.8||0
1653281950000|2022-05-23 04:59:10||1059.5||1059.5||1059.5||1059.5|0
1653282010000|2022-05-23 05:00:10|1061.5|1059.3|1061.5|1059.3|1061.5|1059.3|1061.5|1059.3|0
1653282060000|2022-05-23 05:01:00|1061.3|1059|1061|1059|1061.3|1059|1061|1059|0
1653282070000|2022-05-23 05:01:10|1060.8|1058.8|1060.3|1058.3|1060.8|1058.8|1060.3|1058.3|0
1653282080000|2022-05-23 05:01:20|1060.5|1058|1060.5|1058.8|1060.5|1058.8|1060.5|1058|0
1653282090000|2022-05-23 05:01:30||1058.5||1058.5||1058.5||1058.5|0
1653282130000|2022-05-23 05:02:10|1060.8|1058.8|1061.5|1059.5|1061.5|1059.5|1060.8|1058.8|0
1653282150000|2022-05-23 05:02:30||1059.3||1059.3||1059.3||1059.3|0
1653282180000|2022-05-23 05:03:00|1061.8||1061.8||1061.8||1061.8||0
1653282190000|2022-05-23 05:03:10|1061.5||1061.5||1061.5||1061.5||0
1653282210000|2022-05-23 05:03:30|1061.8||1061.5||1061.8||1061.5||0
1653282290000|2022-05-23 05:04:50|1061.8||1061.5||1061.8||1061.5||0
1653282310000|2022-05-23 05:05:10|1061.8||1061.5||1061.8||1061.5||0
1653282410000|2022-05-23 05:06:50|1061.8||1061.8||1061.8||1061.8||0
1653282440000|2022-05-23 05:07:20|1061.5|1060|1062|1059.8|1062|1060|1061.5|1059.8|0
1653282450000|2022-05-23 05:07:30||1060||1060||1060||1060|0
1653282460000|2022-05-23 05:07:40|1062.3||1062.3||1062.3||1062.3||0
1653282470000|2022-05-23 05:07:50||1059.8||1059.8||1059.8||1059.8|0
1653282500000|2022-05-23 05:08:20||1060||1059.8||1060||1059.8|0
1653282510000|2022-05-23 05:08:30||1060||1060||1060.3||1060|0
1653282520000|2022-05-23 05:08:40|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|0
1653282530000|2022-05-23 05:08:50|1062.3|1060|1062.3|1060|1062.3|1060|1062.3|1060|0
1653282570000|2022-05-23 05:09:30|1062.5|1060.3|1062.3|1060|1062.5|1060.3|1062.3|1060|0
1653282620000|2022-05-23 05:10:20|1062|1059.8|1062|1059.8|1062|1059.8|1062|1059.5|0
1653282690000|2022-05-23 05:11:30||1060||1060||1060||1060|0
1653282710000|2022-05-23 05:11:50||1059.8||1059.8||1059.8||1059.8|0
1653282790000|2022-05-23 05:13:10||1060||1060||1060||1060|0
1653282820000|2022-05-23 05:13:40|1062.3||1062.3||1062.3||1062.3||0
1653282840000|2022-05-23 05:14:00|1062||1062||1062||1062||0
1653282860000|2022-05-23 05:14:20||1059.8||1059.8||1059.8||1059.8|0
1653282970000|2022-05-23 05:16:10|1061.8|1059.5|1061.8|1059.5|1061.8|1059.5|1061.8|1059.5|0
1653282980000|2022-05-23 05:16:20|1062||1062||1062||1062||0
1653283010000|2022-05-23 05:16:50|1061.8|1059.3|1061.5|1059.3|1061.8|1059.3|1061.5|1059.3|0
1653283170000|2022-05-23 05:19:30|1061.3||1061.3||1061.3||1061.3||0
1653283220000|2022-05-23 05:20:20|1062|1060|1062|1060|1062|1060|1062|1060|0
1653283230000|2022-05-23 05:20:30||1060.3||1060.3||1060.3||1060.3|0
1653283240000|2022-05-23 05:20:40|1062.3||1062.3||1062.3||1062.3||0
1653283310000|2022-05-23 05:21:50|1062.5||1062.5||1062.5||1062.5||1
1653283360000|2022-05-23 05:22:40|1062.3||1062.3||1062.3||1062.3||0
1653283380000|2022-05-23 05:23:00|1062.5||1062.5||1062.5||1062.5||0
1653283430000|2022-05-23 05:23:50||1060.8||1060.8||1060.8||1060.8|0
1653283550000|2022-05-23 05:25:50||1060.3||1060.3||1060.3||1060.3|0
1653283590000|2022-05-23 05:26:30|1062.3||1062.3||1062.3||1062.3||0
1653283640000|2022-05-23 05:27:20|1062.5|1060.8|1062.5|1060.8|1062.5|1061|1062.5|1060.8|0
1653283660000|2022-05-23 05:27:40||1061||1060.8||1061||1060.8|0
1653283690000|2022-05-23 05:28:10||1061||1061||1061||1061|0
1653283710000|2022-05-23 05:28:30|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|5
1653283720000|2022-05-23 05:28:40|1063.5||1063.5||1063.5||1063.5||0
1653283740000|2022-05-23 05:29:00|1063.3||1063.3||1063.3||1063.3||0
1653283750000|2022-05-23 05:29:10|1063|1061|1063|1061|1063|1061|1063|1061|0
1653283790000|2022-05-23 05:29:50|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|0
1653283800000|2022-05-23 05:30:00|1063|1061|1063|1060.8|1063|1061|1063|1060.5|0
1653283810000|2022-05-23 05:30:10||1060.5||1060.5||1060.5||1060.5|0
1653283820000|2022-05-23 05:30:20||1060.8||1060.5||1060.8||1060.5|0
1653283880000|2022-05-23 05:31:20||1060.8||1060.8||1060.8||1060.8|0
1653283910000|2022-05-23 05:31:50||1061||1061||1061||1061|0
1653283920000|2022-05-23 05:32:00|1062.8|1060.8|1063|1061|1063|1061|1062.8|1060.8|0
1653283930000|2022-05-23 05:32:10|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|0
1653283940000|2022-05-23 05:32:20|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.5|1060.8|0
1653283950000|2022-05-23 05:32:30|1063|1060.5|1063|1060.8|1063|1061|1063|1060.5|0
1653283970000|2022-05-23 05:32:50|1062.5|1061|1062.5|1060.5|1062.5|1061|1062.5|1060.5|0
1653283980000|2022-05-23 05:33:00|1062.3|1060.3|1062.8|1060.8|1062.8|1060.8|1062.3|1060.3|0
1653284010000|2022-05-23 05:33:30||1061||1061||1061||1060.8|0
1653284040000|2022-05-23 05:34:00|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|0
1653284140000|2022-05-23 05:35:40||1061||1061||1061||1061|1
1653284150000|2022-05-23 05:35:50|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|1063.5|1061.3|0
1653284160000|2022-05-23 05:36:00|1063.5||1063.5||1063.5||1063.5||0
1653284200000|2022-05-23 05:36:40|1063.3||1063.3||1063.3||1063.3||0
1653284260000|2022-05-23 05:37:40|1063||1063||1063||1063||0
1653284270000|2022-05-23 05:37:50|1063.3||1063.3||1063.3||1063.3||0
1653284340000|2022-05-23 05:39:00|1063.5||1063.5||1063.5||1063.5||0
1653284350000|2022-05-23 05:39:10|1063.8||1063.5||1063.8||1063.5||0
1653284380000|2022-05-23 05:39:40|1063.3||1063.5||1063.5||1063.3||0
1653284400000|2022-05-23 05:40:00|1063.8||1063.8||1063.8||1063.8||0
1653284410000|2022-05-23 05:40:10|1063.5||1063.5||1063.5||1063.5||0
1653284450000|2022-05-23 05:40:50|1063.3||1063.3||1063.3||1063.3||0
1653284460000|2022-05-23 05:41:00|1063.5||1063.5||1063.5||1063.5||0
1653284470000|2022-05-23 05:41:10|1063.3||1063.5||1063.5||1063.3||0
1653284500000|2022-05-23 05:41:40|1063.3||1063||1063.3||1063||0
1653284520000|2022-05-23 05:42:00|1063.3||1063.3||1063.3||1063.3||0
1653284550000|2022-05-23 05:42:30|1063.5||1063.3||1063.5||1063.3||0
1653284560000|2022-05-23 05:42:40|1063.5||1063.3||1063.5||1063.3||0
1653284570000|2022-05-23 05:42:50|1063.5||1063.3||1063.5||1063.3||0
1653284640000|2022-05-23 05:44:00|1063.5||1063.3||1063.5||1063.3||0
1653284670000|2022-05-23 05:44:30|1062.8|1060.5|1062.8|1060.5|1062.8|1060.5|1062.8|1060.5|1
1653284680000|2022-05-23 05:44:40||1060.3||1060.3||1060.3||1060.3|0
1653284700000|2022-05-23 05:45:00|1062.5|1060.5|1062.8|1060.5|1062.8|1060.5|1062.5|1060.5|0
1653284710000|2022-05-23 05:45:10|1062.5|1060.8|1062.8|1060.5|1062.8|1060.8|1062.5|1060.5|0
1653284720000|2022-05-23 05:45:20|1063.3|1060.8|1063.3|1060.8|1063.3|1060.8|1063.3|1060.5|0
1653284730000|2022-05-23 05:45:30|1063.5|1061|1063.3|1060.8|1063.5|1061|1063.3|1060.8|0
1653284740000|2022-05-23 05:45:40|1063.5|1061|1063.3|1061|1063.5|1061|1063.3|1061|0
1653284770000|2022-05-23 05:46:10|1063.5||1063.5||1063.5||1063.3||0
1653284780000|2022-05-23 05:46:20|1063.3|1061.3|1063.5|1061.3|1063.5|1061.3|1063.3|1061.3|0
1653284790000|2022-05-23 05:46:30|1063.3|1061|1063.3|1061|1063.5|1061|1063.3|1061|0
1653284820000|2022-05-23 05:47:00|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|0
1653284840000|2022-05-23 05:47:20|1063.8|1061.5|1063.5|1061.5|1063.8|1061.5|1063.5|1061.5|0
1653284850000|2022-05-23 05:47:30|1063.8||1063.8||1063.8||1063.5||0
1653284860000|2022-05-23 05:47:40|1063.5|1061.3|1063.5|1061.5|1063.8|1061.5|1063.5|1061.3|0
1653284880000|2022-05-23 05:48:00|1063.8||1063.5||1063.8||1063.5||0
1653284890000|2022-05-23 05:48:10|1063.8||1063.5||1063.8||1063.5||0
1653284900000|2022-05-23 05:48:20|1063.8||1063.8||1063.8||1063.8||0
1653284910000|2022-05-23 05:48:30||1061.8||1061.8||1061.8||1061.8|0
1653284920000|2022-05-23 05:48:40|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|0
1653284930000|2022-05-23 05:48:50|1063.8||1063.8||1063.8||1063.8||0
1653285040000|2022-05-23 05:50:40||1061.5||1061.5||1061.5||1061.3|0
1653285050000|2022-05-23 05:50:50|1063.5|1061.8|1063.5|1061.3|1063.5|1061.8|1063.5|1061.3|0
1653285060000|2022-05-23 05:51:00|1063.8|1061.5|1063.8|1061.5|1063.8|1061.5|1063.5|1061.5|0
1653285070000|2022-05-23 05:51:10|1063.5||1063.5||1063.8||1063.5||0
1653285080000|2022-05-23 05:51:20|1063.8||1063.5||1063.8||1063.5||0
1653285100000|2022-05-23 05:51:40|1063.8||1063.8||1063.8||1063.8||0
1653285110000|2022-05-23 05:51:50|1063.5||1063.8||1063.8||1063.5||0
1653285120000|2022-05-23 05:52:00|1064.5||1064.5||1064.5||1064.5||0
1653285180000|2022-05-23 05:53:00|1064.8||1064.8||1064.8||1064.8||0
1653285200000|2022-05-23 05:53:20|1065.3|1062|1065.3|1062|1065.3|1062|1065.3|1062|0
1653285220000|2022-05-23 05:53:40|1065||1065||1065||1065||0
1653285230000|2022-05-23 05:53:50|1065.3||1065||1065.3||1065||0
1653285310000|2022-05-23 05:55:10|1065.3||1065.3||1065.3||1065.3||0
1653285330000|2022-05-23 05:55:30|1065||1065||1065||1065||0
1653285350000|2022-05-23 05:55:50|1064.8||1064.8||1064.8||1064.8||0
1653285370000|2022-05-23 05:56:10|1064.5||1064.8||1064.8||1064.5||0
1653285390000|2022-05-23 05:56:30|1064.5||1064.5||1064.5||1064.5||0
1653285400000|2022-05-23 05:56:40|1064.8||1064.8||1064.8||1064.8||0
1653285460000|2022-05-23 05:57:40|1065||1065||1065.3||1065||1
1653285470000|2022-05-23 05:57:50|1065.3||1065||1065.3||1065||0
1653285480000|2022-05-23 05:58:00|1065.3|1062.5|1065.3|1062.5|1065.3|1062.5|1065|1062.5|0
1653285490000|2022-05-23 05:58:10|1065|1062.8|1065|1062.8|1065|1062.8|1065|1062.5|0
1653285500000|2022-05-23 05:58:20||1062.5||1062.5||1062.8||1062.5|0
1653285510000|2022-05-23 05:58:30|1064.8||1064.8||1064.8||1064.8||0
1653285530000|2022-05-23 05:58:50|1064.5||1064.3||1064.5||1064.3||0
1653285550000|2022-05-23 05:59:10|1064|1062.3|1063|1060.8|1064|1062.3|1063|1060.8|0
1653285570000|2022-05-23 05:59:30|1063.5|1061.3|1063.3|1061|1063.5|1061.3|1063.3|1061|0
1653285590000|2022-05-23 05:59:50||1061.3||1061.3||1061.3||1061.3|1
1653285600000|2022-05-23 06:00:00|1063|1061|1062.5|1060.5|1063|1061|1062.3|1060.3|1
1653285620000|2022-05-23 06:00:20|1062.3||1062.5||1062.5||1062.3||0
1653285630000|2022-05-23 06:00:30|1063.3|1061.3|1063|1061.3|1063.3|1061.3|1063|1061.3|0
1653285640000|2022-05-23 06:00:40|1062.5|1060.5|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|0
1653285650000|2022-05-23 06:00:50|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.3|1060.3|1
1653285660000|2022-05-23 06:01:00|1062.3|1060.3|1062.3|1060.5|1062.5|1060.5|1062.3|1060.3|0
1653285670000|2022-05-23 06:01:10|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1653285680000|2022-05-23 06:01:20|1062.5|1060.3|1062.3|1060.5|1062.5|1060.5|1062.3|1060.3|0
1653285690000|2022-05-23 06:01:30|1062|1060.3|1062|1060|1062|1060.3|1061.8|1060|0
1653285700000|2022-05-23 06:01:40|1061.8||1062||1062||1061.8||0
1653285710000|2022-05-23 06:01:50|1062.5|1060.5|1062|1060|1062.5|1060.5|1062|1060|0
1653285720000|2022-05-23 06:02:00||1060.3||1060.3||1060.3||1060.3|0
1653285730000|2022-05-23 06:02:10|1062.3||1062.3||1062.3||1062.3||1
1653285740000|2022-05-23 06:02:20|1062.8|1060.5|1061.5|1059.5|1062.8|1060.8|1061.5|1059.5|1
1653285750000|2022-05-23 06:02:30|1061.8|1059.8|1062|1060|1062|1060|1061.8|1059.8|0
1653285760000|2022-05-23 06:02:40|1061.8|1060.3|1061.3|1059.5|1061.8|1060.3|1061.3|1059.5|0
1653285770000|2022-05-23 06:02:50|1061.5|1059.8|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|0
1653285780000|2022-05-23 06:03:00|1061|1059.3|1060.8|1058.5|1061|1059.3|1060.8|1058.5|1
1653285790000|2022-05-23 06:03:10|1061|1059|1061|1059|1061|1059|1061|1059|1
1653285810000|2022-05-23 06:03:30|1060.8|1058.8|1060.5|1058.3|1060.8|1058.8|1060.3|1058|0
1653285830000|2022-05-23 06:03:50|1060.3|1058|1060|1058|1060.3|1058|1060|1058|0
1653285840000|2022-05-23 06:04:00|1060.3|1057.8|1060.5|1058.5|1060.5|1058.5|1060.3|1057.8|0
1653285850000|2022-05-23 06:04:10|1060.3|1057.8|1060|1057.8|1060.3|1057.8|1060|1057.8|0
1653285860000|2022-05-23 06:04:20|1059.8|1057.5|1059.8|1057.5|1060|1057.5|1059.5|1057.5|0
1653285870000|2022-05-23 06:04:30|1060|1057.8|1059.8|1057.8|1060|1057.8|1059.8|1057.8|0
1653285880000|2022-05-23 06:04:40|1060||1059.8||1060||1059.8||0
1653285890000|2022-05-23 06:04:50||1057.5||1057.5||1057.5||1057.5|0
1653285900000|2022-05-23 06:05:00|1059.5|1057.3|1060|1057.8|1060|1057.8|1059.5|1057.3|0
1653285910000|2022-05-23 06:05:10|1059.8||1060||1060||1059.8||0
1653285920000|2022-05-23 06:05:20|1059.8||1060||1060||1059.8||0
1653285940000|2022-05-23 06:05:40|1059.8||1060||1060||1059.8||0
1653285950000|2022-05-23 06:05:50|1059.8||1060||1060||1059.8||0
1653285960000|2022-05-23 06:06:00|1060.3|1058|1059.8|1057.8|1060.3|1058|1059.8|1057.5|0
1653285970000|2022-05-23 06:06:10|1060.3|1058|1060.3|1058.5|1060.5|1058.5|1060.3|1058|0
1653285990000|2022-05-23 06:06:30|1060.5|1058.8|1060.3|1058.5|1060.5|1058.8|1060.3|1058.5|0
1653286000000|2022-05-23 06:06:40|1060|1058|1060|1058|1060|1058|1059.8|1058|0
1653286010000|2022-05-23 06:06:50|1060.3|1058.3|1059.8|1058|1060.3|1058.3|1059.8|1057.8|0
1653286020000|2022-05-23 06:07:00|1059.5|1057.8|1059.5|1057.8|1060.3|1058.3|1059.5|1057.8|0
1653286040000|2022-05-23 06:07:20|1060|1058.3|1059.8|1058|1060.3|1058.3|1059.8|1058|1
1653286050000|2022-05-23 06:07:30|1060|1058.3|1060.3|1058.3|1060.5|1058.8|1060|1058.3|0
1653286060000|2022-05-23 06:07:40|1060|1058|1060.3|1058.5|1060.3|1058.5|1060|1058|0
1653286070000|2022-05-23 06:07:50|1059.8|1058.3|1059.8|1058|1059.8|1058.3|1059.5|1057.5|0
1653286080000|2022-05-23 06:08:00|1060|1057.8|1060|1058|1060|1058|1060|1057.8|0
1653286090000|2022-05-23 06:08:10|1059.8|1057.8|1059.8|1058|1060|1058|1059.8|1057.8|0
1653286100000|2022-05-23 06:08:20|1060||1060||1060||1059.8||0
1653286110000|2022-05-23 06:08:30|1060.3|1058.3|1060.3|1058.3|1060.3|1058.5|1060|1058|0
1653286120000|2022-05-23 06:08:40|1060|1058|1059.8|1058|1060|1058|1059.8|1058|0
1653286140000|2022-05-23 06:09:00|1060|1058.3|1060.3|1058.3|1060.3|1058.3|1060|1058.3|0
1653286150000|2022-05-23 06:09:10|1060||1060||1060||1060||0
1653286160000|2022-05-23 06:09:20|1059.8|1058.5|1060.8|1058.8|1060.8|1058.8|1059.8|1058.5|0
1653286170000|2022-05-23 06:09:30||1059||1059||1059||1059|0
1653286180000|2022-05-23 06:09:40|1061|1058.8|1061.3|1059.3|1061.3|1059.3|1061|1058.8|0
1653286190000|2022-05-23 06:09:50||1059.5||1059.3||1059.5||1059.3|0
1653286200000|2022-05-23 06:10:00|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|0
1653286220000|2022-05-23 06:10:20|1061.3||1061.3||1061.3||1061.3||0
1653286230000|2022-05-23 06:10:30|1061|1059|1061|1059|1061|1059|1061|1059|0
1653286240000|2022-05-23 06:10:40|1060.8||1061||1061||1060.8||0
1653286250000|2022-05-23 06:10:50|1060.8|1059.3|1061|1059.3|1061|1059.3|1060.8|1059.3|0
1653286260000|2022-05-23 06:11:00|1061.3||1061.3||1061.3||1061.3||0
1653286270000|2022-05-23 06:11:10|1061|1059.5|1061.5|1059.5|1061.5|1059.5|1061|1059.5|0
1653286280000|2022-05-23 06:11:20|1061.8|1059.8|1062.5|1060.5|1062.5|1060.5|1061.8|1059.8|0
1653286290000|2022-05-23 06:11:30|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062|1060.3|0
1653286300000|2022-05-23 06:11:40|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|0
1653286310000|2022-05-23 06:11:50|1062.3||1062.3||1062.3||1062.3||0
1653286320000|2022-05-23 06:12:00|1062|1060|1062.3|1060|1062.3|1060|1061.8|1059.8|2
1653286330000|2022-05-23 06:12:10|1062|1060.3|1062.5|1060.3|1062.5|1060.3|1062|1060.3|0
1653286340000|2022-05-23 06:12:20|1062.8|1060.5|1062.5|1060.5|1062.8|1060.5|1062.5|1060.5|0
1653286350000|2022-05-23 06:12:30|1063|1061|1063.3|1061|1063.3|1061|1063|1061|0
1653286360000|2022-05-23 06:12:40|1063||1063||1063.3||1063||0
1653286370000|2022-05-23 06:12:50|1063.3|1061.5|1063.8|1061.5|1063.8|1061.5|1063.3|1061.5|0
1653286380000|2022-05-23 06:13:00|1063.5|1062|1064.5|1062.3|1064.5|1062.3|1063.5|1062|0
1653286390000|2022-05-23 06:13:10|1064.3||1064.5||1064.5||1064.3||0
1653286400000|2022-05-23 06:13:20|1064.8|1062.5|1064.8|1062.8|1064.8|1062.8|1064.5|1062.5|0
1653286410000|2022-05-23 06:13:30|1065|1063.5|1066.3|1064.5|1066.3|1064.5|1065|1063.5|0
1653286420000|2022-05-23 06:13:40|1066|1064|1065.8|1064|1066|1064|1065.8|1064|0
1653286430000|2022-05-23 06:13:50|1066.3|1064.3|1065.8|1063.8|1066.3|1064.3|1065.5|1063.8|10
1653286440000|2022-05-23 06:14:00|1066|1063.5|1066|1064|1066|1064|1066|1063.5|1
1653286450000|2022-05-23 06:14:10|1065.8|1063.8|1065.8|1064|1065.8|1064|1065.8|1063.8|0
1653286460000|2022-05-23 06:14:20|1066.3|1064.3|1066|1064.5|1066.3|1064.8|1066|1064|2
1653286470000|2022-05-23 06:14:30|1067|1064.8|1066.3|1064.8|1067|1064.8|1066|1064.3|1
1653286480000|2022-05-23 06:14:40|1065.8|1063.5|1065.3|1063.3|1065.8|1063.5|1065.3|1063|0
1653286490000|2022-05-23 06:14:50|1065.5|1063.5|1065.3|1063.3|1065.5|1063.8|1065.3|1063.3|0
1653286500000|2022-05-23 06:15:00|1065.5|1063.5|1064.8|1062.8|1065.5|1063.5|1064.5|1062.5|0
1653286510000|2022-05-23 06:15:10|1064.5|1062.5|1064.5|1062.3|1064.5|1062.5|1064.5|1062|0
1653286520000|2022-05-23 06:15:20||1062.5||1062.3||1062.5||1062.3|0
1653286530000|2022-05-23 06:15:30|1064.3|1062|1064|1062|1064.3|1062.3|1064|1062|0
1653286540000|2022-05-23 06:15:40||1062.3||1062||1062.3||1062|0
1653286550000|2022-05-23 06:15:50|1064.3|1062.3|1064.3|1062|1064.3|1062.3|1064.3|1062|1
1653286560000|2022-05-23 06:16:00|1064|1061.8|1063.8|1061.8|1064|1061.8|1063.8|1061.8|0
1653286570000|2022-05-23 06:16:10|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|1
1653286580000|2022-05-23 06:16:20|1063.3|1061|1063.3|1061|1063.3|1061|1063.3|1061|0
1653286590000|2022-05-23 06:16:30|1063.5|1060.8|1063.5|1060.8|1063.5|1060.8|1063.5|1060.8|0
1653286620000|2022-05-23 06:17:00|1063|1061|1063.3|1061|1063.3|1061|1063|1061|0
1653286630000|2022-05-23 06:17:10|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|5
1653286650000|2022-05-23 06:17:30||1061||1060.8||1061||1060.8|0
1653286670000|2022-05-23 06:17:50|1063.5|1061|1063|1060.8|1063.5|1061|1062.8|1060.5|1
1653286680000|2022-05-23 06:18:00|1063.5|1060.5|1063.5|1061|1063.5|1061|1063.5|1060.5|0
1653286690000|2022-05-23 06:18:10|1063.8|1061.8|1064.3|1061.8|1064.3|1061.8|1063.8|1061.8|1
1653286700000|2022-05-23 06:18:20|||||||||2
1653286720000|2022-05-23 06:18:40|1064.5||1064.5||1064.5||1064.5||0
1653286740000|2022-05-23 06:19:00||1062||1062||1062.3||1062|0
1653286750000|2022-05-23 06:19:10||1062.3||1062||1062.3||1062|0
1653286760000|2022-05-23 06:19:20|1064.8|1062.3|1064.8|1062.3|1064.8|1062.3|1064.8|1062|0
1653286770000|2022-05-23 06:19:30|1065||1064.8||1065||1064.8||0
1653286780000|2022-05-23 06:19:40|1064.5|1062|1064.3|1062|1064.5|1062|1064.3|1062|0
1653286800000|2022-05-23 06:20:00||1061.8||1062.3||1062.3||1061.8|0
1653286810000|2022-05-23 06:20:10||1062||1062||1062.3||1062|0
1653286820000|2022-05-23 06:20:20||1062.3||1062.3||1062.3||1062|0
1653286830000|2022-05-23 06:20:30||1062||1062||1062.3||1062|0
1653286850000|2022-05-23 06:20:50||1061.8||1061.8||1061.8||1061.8|1
1653286870000|2022-05-23 06:21:10||1061.5||1061.5||1061.5||1061.5|0
1653286880000|2022-05-23 06:21:20|1064|1061.8|1064|1061.8|1064|1061.8|1064|1061.5|0
1653286890000|2022-05-23 06:21:30|1063.8|1061.5|1063.8|1061.5|1063.8|1061.5|1063.8|1061.5|0
1653286900000|2022-05-23 06:21:40|1063.5|1061.3|1063.3|1061|1063.5|1061.3|1063.3|1061|0
1653286910000|2022-05-23 06:21:50||1060.8||1060.8||1060.8||1060.8|0
1653286920000|2022-05-23 06:22:00|1063||1063||1063||1063||0
1653286930000|2022-05-23 06:22:10||1060.5||1060.8||1060.8||1060.5|0
1653286960000|2022-05-23 06:22:40||1061||1061||1061||1061|0
1653286970000|2022-05-23 06:22:50||1060.5||1060.5||1060.5||1060.5|2
1653286980000|2022-05-23 06:23:00||1060.8||1061||1061||1060.5|0
1653287000000|2022-05-23 06:23:20|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|0
1653287010000|2022-05-23 06:23:30|1062.3|1059.5|1062.3|1060|1062.3|1060|1062.3|1059.5|0
1653287030000|2022-05-23 06:23:50|1062|1059.8|1062|1059.8|1062|1059.8|1062|1059.8|1
1653287040000|2022-05-23 06:24:00|1061.8|1059.5|1061.8|1059.8|1061.8|1059.8|1061.8|1059.5|0
1653287050000|2022-05-23 06:24:10|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|0
1653287060000|2022-05-23 06:24:20||1059.8||1059.8||1059.8||1059.5|0
1653287070000|2022-05-23 06:24:30|1060.3|1058.5|1060.3|1058|1060.3|1058.5|1060.3|1057.8|9
1653287090000|2022-05-23 06:24:50||1058.5||1058.5||1058.5||1058.5|0
1653287100000|2022-05-23 06:25:00|1059.8|1057.5|1059.8|1057.8|1060|1057.8|1059.8|1057.5|8
1653287110000|2022-05-23 06:25:10|1059.5||1059.3||1059.5||1059.3||0
1653287120000|2022-05-23 06:25:20|1058.8|1057|1058.8|1057|1058.8|1057|1058.8|1057|5
1653287130000|2022-05-23 06:25:30||1056.5||1056.8||1057||1056.5|0
1653287140000|2022-05-23 06:25:40|1058.5|1056.5|1058.5|1057|1058.5|1057|1058.5|1056.5|0
1653287150000|2022-05-23 06:25:50||1056.8||1056.8||1056.8||1056.5|1
1653287160000|2022-05-23 06:26:00|1058.3|1056.5|1056.8|1054.5|1058.3|1056.5|1056.8|1054.5|9
1653287170000|2022-05-23 06:26:10|1056.5|1054.8|1056.3|1054|1056.8|1054.8|1056.3|1054|7
1653287180000|2022-05-23 06:26:20|1056.5|1054.3|1056.5|1054.5|1056.5|1054.5|1056.5|1054.3|0
1653287190000|2022-05-23 06:26:30|1056.3|1054.3|1056.5|1054.3|1056.5|1054.3|1056.3|1054|1
1653287200000|2022-05-23 06:26:40|1055|1053.8|1055.8|1053.5|1055.8|1053.8|1055|1053.5|10
1653287210000|2022-05-23 06:26:50|1056|1053.8|1056.5|1054.3|1056.5|1054.3|1056|1053.8|5
1653287220000|2022-05-23 06:27:00|1056.3|1054|1056.8|1054.5|1056.8|1054.5|1056.3|1054|1
1653287230000|2022-05-23 06:27:10|1057|1054.8|1057.3|1054.8|1057.3|1054.8|1057|1054.8|0
1653287240000|2022-05-23 06:27:20|1058|1056.3|1059|1056.3|1059.3|1057.3|1058|1056|1
1653287250000|2022-05-23 06:27:30|1059.3|1056|1059.3|1056.3|1059.3|1056.3|1059.3|1056|0
1653287260000|2022-05-23 06:27:40|1059||1059.3||1059.3||1059||0
1653287280000|2022-05-23 06:28:00|1059|1056.5|1058.3|1056.5|1059|1056.5|1058.3|1056.5|0
1653287300000|2022-05-23 06:28:20|1058|1055.8|1058|1055.3|1058|1055.8|1058|1054.8|0
1653287320000|2022-05-23 06:28:40|1058.3|1055|1058.3|1055.3|1058.3|1055.3|1058.3|1055|0
1653287330000|2022-05-23 06:28:50|1058.8|1055.5|1058.8|1056.5|1058.8|1056.5|1058.8|1055.5|1
1653287340000|2022-05-23 06:29:00|1059|1056.8|1059|1056.8|1059|1056.8|1058.8|1056.8|0
1653287350000|2022-05-23 06:29:10||1057.3||1057.3||1057.3||1057.3|1
1653287380000|2022-05-23 06:29:40|1059.5|1057.5|1059.5|1057.5|1059.5|1057.5|1059.5|1057.5|1
1653287390000|2022-05-23 06:29:50|1059.3|1057|1059|1057.3|1059.3|1057.3|1059|1057|0
1653287400000|2022-05-23 06:30:00|1058.8|1057|1058.8|1056.5|1058.8|1057|1058|1056|0
1653287410000|2022-05-23 06:30:10|1059|1056.8|1059|1057|1059|1057|1059|1056.8|0
1653287440000|2022-05-23 06:30:40|1058.8||1058.8||1058.8||1058.8||0
1653287450000|2022-05-23 06:30:50||1056.5||1056.5||1056.5||1056.5|0
1653287460000|2022-05-23 06:31:00|1059.3|1056.8|1059.3|1057.3|1059.3|1057.3|1059.3|1056.8|1
1653287470000|2022-05-23 06:31:10|1060.3|1058|1060|1057.5|1060.3|1058|1059.8|1057.5|2
1653287480000|2022-05-23 06:31:20|1059.8||1059.8||1059.8||1059.8||0
1653287490000|2022-05-23 06:31:30|1060|1057.3|1059.8|1057.3|1060|1057.3|1059.5|1057.3|0
1653287500000|2022-05-23 06:31:40|1060|1057.5|1060|1057.5|1060|1057.5|1060|1057.5|0
1653287510000|2022-05-23 06:31:50|1059.8|1057.3|1059.8|1057.5|1059.8|1057.5|1059.8|1057.3|0
1653287520000|2022-05-23 06:32:00|1060|1058|1061|1059|1061|1059|1060|1058|14
1653287530000|2022-05-23 06:32:10|1061.3|1059.3|1061.3|1059.3|1061.3|1059.3|1060.8|1059|2
1653287540000|2022-05-23 06:32:20|1061.5||1061.5||1061.5||1061.3||0
1653287550000|2022-05-23 06:32:30|1061.3|1059|1059.8|1057.8|1061.5|1059|1059.8|1057.8|1
1653287560000|2022-05-23 06:32:40|1059|1056.8|1059.3|1057.3|1059.3|1057.3|1059|1056.8|0
1653287570000|2022-05-23 06:32:50|1059.8|1057.5|1059.8|1057.8|1059.8|1057.8|1059.8|1057.5|0
1653287580000|2022-05-23 06:33:00|1060|1058|1060|1058.3|1060|1058.3|1060|1058|0
1653287590000|2022-05-23 06:33:10|1059|1057.3|1059.3|1057.3|1059.3|1057.3|1059|1057.3|0
1653287600000|2022-05-23 06:33:20|1059.5|1057.5|1059.5|1057.5|1059.5|1057.5|1059.5|1057.5|0
1653287620000|2022-05-23 06:33:40|1059.8|1057.8|1059|1057|1059.8|1057.8|1059|1057|1
1653287630000|2022-05-23 06:33:50|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|1058.8|1056.8|0
1653287650000|2022-05-23 06:34:10|1058.5||1058.8||1058.8||1058.5||0
1653287660000|2022-05-23 06:34:20|1059|1057|1059|1057.3|1059|1057.3|1058.8|1057|0
1653287680000|2022-05-23 06:34:40||1057.5||1057.5||1057.5||1057.5|0
1653287690000|2022-05-23 06:34:50|1058.8|1056.8|1058.8|1056.5|1058.8|1056.8|1058.8|1056.5|0
1653287700000|2022-05-23 06:35:00|1058.5|1056.3|1058.5|1056.3|1058.8|1056.8|1058.5|1056.3|0
1653287710000|2022-05-23 06:35:10|1058.3|1056|1058.3|1055.8|1058.3|1056|1058.3|1055.8|0
1653287720000|2022-05-23 06:35:20|1057.8|1055.5|1057.8|1055.5|1057.8|1055.5|1057.8|1055.5|0
1653287740000|2022-05-23 06:35:40|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|0
1653287750000|2022-05-23 06:35:50|1057|1055|1056.8|1055|1057|1055|1056.8|1055|0
1653287760000|2022-05-23 06:36:00||1054.8||1054.8||1054.8||1054.8|0
1653287770000|2022-05-23 06:36:10||1055||1055||1055||1055|0
1653287780000|2022-05-23 06:36:20||1054.8||1054.8||1055||1054.5|1
1653287790000|2022-05-23 06:36:30||1054.5||1054.8||1054.8||1054.5|0
1653287800000|2022-05-23 06:36:40|1056.5|1055|1056.5|1054.8|1056.5|1055|1056.5|1054.3|0
1653287810000|2022-05-23 06:36:50||1055||1054.3||1055||1054.3|0
1653287820000|2022-05-23 06:37:00|1056.8|1054.5|1057.5|1055.8|1057.5|1055.8|1056.8|1054.3|1
1653287830000|2022-05-23 06:37:10|1057.8|1056|1058.5|1056.5|1058.5|1056.5|1057.5|1056|0
1653287840000|2022-05-23 06:37:20|1058.3||1058.5||1058.5||1058.3||0
1653287850000|2022-05-23 06:37:30||1056.8||1056.8||1056.8||1056.8|0
1653287860000|2022-05-23 06:37:40|1058.8|1055.8|1057.8|1055.8|1058.8|1055.8|1057.8|1055.8|1
1653287870000|2022-05-23 06:37:50|1057.5|1055.5|1057.5|1055.5|1057.8|1055.8|1057.5|1055.5|0
1653287880000|2022-05-23 06:38:00|1057.8|1055.8|1058.5|1056.3|1058.5|1056.3|1057.8|1055.5|0
1653287890000|2022-05-23 06:38:10|1058.3|1056.5|1058.3|1056.3|1058.3|1056.8|1058.3|1056.3|2
1653287900000|2022-05-23 06:38:20|1058|1056|1058|1056|1058.3|1056|1057.8|1056|0
1653287910000|2022-05-23 06:38:30|1057.8|1056.3|1058|1056|1058|1056.3|1057.8|1056|0
1653287920000|2022-05-23 06:38:40|1058.3|1056.3|1058.5|1056.5|1058.5|1056.5|1058.3|1056.3|0
1653287930000|2022-05-23 06:38:50|1058.8|1056.8|1058.5|1056.8|1058.8|1056.8|1058.5|1056.8|0
1653287940000|2022-05-23 06:39:00|1058.3|1056.5|1058.3|1056.8|1058.3|1056.8|1058.3|1056.5|0
1653287950000|2022-05-23 06:39:10|1058.5|1055.8|1057.5|1055.8|1058.5|1055.8|1057.5|1055.5|1
1653287960000|2022-05-23 06:39:20||1055.5||1055.8||1055.8||1055.5|0
1653287970000|2022-05-23 06:39:30|1058|1055.5|1057.8|1055.8|1058|1055.8|1057.8|1055.5|0
1653287980000|2022-05-23 06:39:40|1057.5|1055.5|1057.5|1055.8|1057.8|1055.8|1057.5|1055.5|0
1653287990000|2022-05-23 06:39:50|1057.3|1055.5|1056.8|1054.8|1057.3|1055.5|1056.8|1054.8|0
1653288000000|2022-05-23 06:40:00|1057|1055|1057|1055|1057|1055.3|1056.8|1055|0
1653288010000|2022-05-23 06:40:10|1056.8|1054.8|1057.3|1055.3|1057.5|1055.8|1056.8|1054.8|3
1653288020000|2022-05-23 06:40:20|1057.5|1055.5|1058.3|1056|1058.3|1056|1057.5|1055.5|0
1653288030000|2022-05-23 06:40:30|1058||1058||1058.3||1057.8||1
1653288040000|2022-05-23 06:40:40|1058.3|1056.3|1058.3|1056.3|1058.5|1056.3|1058|1056|0
1653288050000|2022-05-23 06:40:50|1058.5|1056|1058|1056|1058.5|1056|1057.8|1056|0
1653288060000|2022-05-23 06:41:00|1058.3||1058.3||1058.3||1058.3||0
1653288070000|2022-05-23 06:41:10|1058||1058.3||1058.3||1058||0
1653288090000|2022-05-23 06:41:30||1056.5||1056.5||1056.5||1056.5|0
1653288100000|2022-05-23 06:41:40|1058.5|1056|1057.8|1056|1058.5|1056|1057.8|1056|6
1653288120000|2022-05-23 06:42:00|1058.3|1056.3|1058.5|1056.5|1058.5|1056.5|1058.3|1056.3|0
1653288130000|2022-05-23 06:42:10|1058.8|1057.3|1058.8|1056.8|1059|1057.3|1058.5|1056.8|0
1653288150000|2022-05-23 06:42:30||1057||1057||1057||1057|1
1653288160000|2022-05-23 06:42:40||1056.8||1056.8||1056.8||1056.8|2
1653288170000|2022-05-23 06:42:50|1059|1057|1059|1057|1059|1057.3|1059|1057|0
1653288180000|2022-05-23 06:43:00||1057.3||1057.5||1057.5||1057.3|14
1653288190000|2022-05-23 06:43:10|1058.8|1057|1059|1057|1059|1057|1058.8|1057|0
1653288200000|2022-05-23 06:43:20|1058.8|1056.8|1059|1056.8|1059|1056.8|1058.5|1056.5|0
1653288210000|2022-05-23 06:43:30|1058.8|1057|1058.8|1057|1059|1057.3|1058.8|1056.8|0
1653288220000|2022-05-23 06:43:40|1058.5|1056.5|1058.5|1056.8|1058.5|1056.8|1058.5|1056.5|0
1653288230000|2022-05-23 06:43:50|1058.8|1057|1058.8|1057|1059|1057.3|1058.8|1057|0
1653288240000|2022-05-23 06:44:00|1059|1057.3|1059|1057|1059|1057.3|1058.8|1057|0
1653288250000|2022-05-23 06:44:10||1057.3||1057.3||1057.3||1057|0
1653288260000|2022-05-23 06:44:20||1057||1057||1057.5||1057|0
1653288280000|2022-05-23 06:44:40|1058.8|1056.8|1058.5|1056.8|1058.8|1056.8|1058.5|1056.8|0
1653288290000|2022-05-23 06:44:50|1058.8|1057|1058.8|1057|1058.8|1057|1058.8|1057|0
1653288300000|2022-05-23 06:45:00|1059||1059||1059||1059||0
1653288310000|2022-05-23 06:45:10|1058.8||1059||1059||1058.8||0
1653288350000|2022-05-23 06:45:50|1058.8||1058.8||1058.8||1058.8||0
1653288360000|2022-05-23 06:46:00|1059|1057.5|1059|1057.5|1059|1057.5|1059|1057.5|1
1653288380000|2022-05-23 06:46:20|1060|1058|1060|1058|1060|1058|1060|1058|5
1653288390000|2022-05-23 06:46:30|1060.3|1058.3|1061.3|1059.5|1061.8|1059.5|1060.3|1058.3|0
1653288400000|2022-05-23 06:46:40|1061.5||1061.5||1061.5||1061.5||0
1653288410000|2022-05-23 06:46:50|1061.3|1058.8|1060.5|1058.5|1061.3|1058.8|1060.5|1058.5|0
1653288420000|2022-05-23 06:47:00|1060.3|1058.3|1059.8|1057.8|1060.3|1058.3|1059.8|1057.8|2
1653288430000|2022-05-23 06:47:10|1059.5|1058|1059.5|1057.8|1059.5|1058|1059.5|1057.8|0
1653288440000|2022-05-23 06:47:20|1059.8|1058|1059.8|1058|1059.8|1058.3|1059.8|1058|0
1653288470000|2022-05-23 06:47:50||1058.3||1058||1058.3||1058|0
1653288490000|2022-05-23 06:48:10||1058.3||1058||1058.3||1058|4
1653288500000|2022-05-23 06:48:20|1062|1058.3|1061.8|1059.5|1062|1059.8|1061.5|1058.3|11
1653288520000|2022-05-23 06:48:40|1061.5|1059.3|1061.5|1059.5|1062|1059.8|1061.5|1059.3|0
1653288530000|2022-05-23 06:48:50|1061.8|1059.3|1061|1058.8|1061.8|1059.3|1061|1058.8|0
1653288540000|2022-05-23 06:49:00|1062|1059|1062|1059.8|1062|1059.8|1061.8|1059|0
1653288550000|2022-05-23 06:49:10|1062.3|1060|1062.3|1060|1062.3|1060|1062.3|1060|0
1653288560000|2022-05-23 06:49:20|1061.8|1059.5|1062|1059.8|1062|1059.8|1061.8|1059.5|0
1653288570000|2022-05-23 06:49:30|1061.8||1061.8||1061.8||1061.8||0
1653288580000|2022-05-23 06:49:40|1061.5|1059.5|1061.5|1059.3|1061.5|1059.5|1061.5|1059.3|0
1653288590000|2022-05-23 06:49:50|1061.3|1058.8|1061.3|1059|1061.3|1059|1061|1058.8|0
1653288600000|2022-05-23 06:50:00|1061.5|1059.3|1061.3|1059.3|1061.8|1059.5|1061.3|1059.3|0
1653288610000|2022-05-23 06:50:10|1061.5|1059.5|1061.8|1059.5|1061.8|1059.5|1061.5|1059.5|0
1653288620000|2022-05-23 06:50:20|1061.5|1059.3|1061.5|1059.3|1061.5|1059.3|1061.5|1059.3|2
1653288630000|2022-05-23 06:50:30|1061.3|1059|1061.3|1059|1061.3|1059|1061.3|1059|0
1653288640000|2022-05-23 06:50:40|1062.8|1060.8|1062.5|1060.5|1062.8|1060.8|1062.3|1060.3|3
1653288650000|2022-05-23 06:50:50|1062.3|1061|1062.5|1060.8|1063|1061|1062.3|1060.5|19
1653288660000|2022-05-23 06:51:00|1062.8|1061|1062.5|1060.5|1062.8|1061|1062.5|1060.5|6
1653288670000|2022-05-23 06:51:10|1062.3|1060.8|1062.3|1060.3|1062.8|1060.8|1062.3|1060.3|0
1653288680000|2022-05-23 06:51:20|1062|1060|1062|1060|1062|1060|1062|1060|0
1653288690000|2022-05-23 06:51:30|1062.3|1060.3|1062.3|1060.5|1062.3|1060.5|1062|1060|0
1653288700000|2022-05-23 06:51:40|1062.5||1062.3||1062.5||1062.3||0
1653288710000|2022-05-23 06:51:50|1062.5|1061|1063.3|1061.3|1063.3|1061.3|1062.5|1061|2
1653288730000|2022-05-23 06:52:10|1063||1063||1063||1063||0
1653288750000|2022-05-23 06:52:30||1061.5||1061.3||1061.8||1061.3|1
1653288760000|2022-05-23 06:52:40|1063.5|1061.5|1063.8|1062|1064|1062|1063.5|1061.3|3
1653288770000|2022-05-23 06:52:50|1063.5|1061.5|1063.3|1061.3|1063.5|1061.5|1063.3|1061.3|0
1653288780000|2022-05-23 06:53:00|1063.5|1062|1061.5|1059.5|1063.5|1062|1061|1059|24
1653288790000|2022-05-23 06:53:10|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.5|1059.8|0
1653288820000|2022-05-23 06:53:40|1061.5|1059.3|1061.5|1059.3|1061.5|1059.3|1061.5|1059.3|0
1653288830000|2022-05-23 06:53:50|1061.3|1059|1061|1059.3|1061.3|1059.3|1061|1059|0
1653288840000|2022-05-23 06:54:00|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1061.5|1059.5|1
1653288850000|2022-05-23 06:54:10|1061.8||1061.8||1061.8||1061.8||0
1653288860000|2022-05-23 06:54:20|1061.3||1061.3||1061.3||1061.3||0
1653288880000|2022-05-23 06:54:40|1061||1061||1061||1061||0
1653288890000|2022-05-23 06:54:50|1060.5|1059|1061|1058.8|1061|1059|1060.5|1058.8|1
1653288900000|2022-05-23 06:55:00|1061.3|1059|1061.3|1059.5|1061.3|1059.5|1061.3|1059|0
1653288920000|2022-05-23 06:55:20||1059.8||1059.8||1059.8||1059.8|0
1653288940000|2022-05-23 06:55:40|1061.8|1060|1061.8|1060|1061.8|1060|1061.8|1060|1
1653288950000|2022-05-23 06:55:50||1060.3||1060.3||1060.3||1060.3|0
1653288960000|2022-05-23 06:56:00||1059.5||1060||1060||1059.5|5
1653288970000|2022-05-23 06:56:10||1059.8||1059.8||1059.8||1059.8|0
1653288980000|2022-05-23 06:56:20||1060||1059.8||1060.3||1059.8|0
1653288990000|2022-05-23 06:56:30|1060.5|1060|1060.5|1058.3|1060.5|1060.3|1060.5|1058.3|14
1653289020000|2022-05-23 06:57:00||1058||1058||1058||1058|0
1653289040000|2022-05-23 06:57:20|1060.3|1057.5|1060|1057.5|1060.3|1057.5|1060|1057.5|0
1653289050000|2022-05-23 06:57:30|1059.8||1060||1060||1059.8||0
1653289060000|2022-05-23 06:57:40|1058|1056.5|1058|1056.5|1058|1056.5|1058|1056.5|20
1653289070000|2022-05-23 06:57:50|||||||||1
1653289080000|2022-05-23 06:58:00|1058.5|1056.3|1058.5|1056.3|1058.5|1056.3|1058.5|1056|7
1653289090000|2022-05-23 06:58:10|1058|1056|1058.3|1056.3|1058.3|1056.3|1058|1056|24
1653289110000|2022-05-23 06:58:30|1058.5|1056.5|1057.8|1056.3|1058.5|1056.5|1057.8|1056.3|0
1653289120000|2022-05-23 06:58:40|1058||1058||1058||1057.8||0
1653289130000|2022-05-23 06:58:50|1058.3||1058.3||1058.3||1058||0
1653289140000|2022-05-23 06:59:00|1058||1058||1058.3||1058||0
1653289150000|2022-05-23 06:59:10|1058.3||1058.3||1058.3||1058||0
1653289160000|2022-05-23 06:59:20|1059|1057|1059.3|1057.3|1059.3|1057.3|1059|1057|0
1653289170000|2022-05-23 06:59:30|1059|1057.8|1059.3|1057.8|1060|1057.8|1059|1057.8|7
1653289180000|2022-05-23 06:59:40|1060|1058|1060|1058.5|1060|1058.5|1060|1058|2
1653289190000|2022-05-23 06:59:50|1059.8|1058|1060|1058.3|1060|1058.3|1059.8|1057.8|8
1653289200000|2022-05-23 07:00:00|1059.5|1058.5|1060|1058.5|1060|1058.5|1059.5|1058.5|2
1653289210000|2022-05-23 07:00:10||1058.8||1058.8||1058.8||1058.8|0
1653289230000|2022-05-23 07:00:30||1058.5||1058.5||1058.5||1058.5|0
1653289240000|2022-05-23 07:00:40|1061|1058.8|1061.3|1059|1061.3|1059|1061|1058.5|3
1653289250000|2022-05-23 07:00:50|1062|1059.3|1062.3|1060|1062.3|1060|1062|1059.3|0
1653289260000|2022-05-23 07:01:00|1062||1062.3||1062.3||1062||0
1653289270000|2022-05-23 07:01:10|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|1062.3|1060.3|0
1653289280000|2022-05-23 07:01:20|1062.3||1062.5||1062.5||1062.3||0
1653289290000|2022-05-23 07:01:30|1062.8|1060.5|1063.3|1061|1063.3|1061|1062.8|1060.5|0
1653289300000|2022-05-23 07:01:40|1063.5|1061.3|1063.8|1061.8|1063.8|1061.8|1063.3|1061.3|0
1653289310000|2022-05-23 07:01:50|1063.5||1063.8||1063.8||1063.5||0
1653289320000|2022-05-23 07:02:00|1064.5|1062|1064.8|1062.8|1064.8|1062.8|1064.5|1062|0
1653289330000|2022-05-23 07:02:10|1064.5||1064.8||1064.8||1064.5||0
1653289340000|2022-05-23 07:02:20|1065|1063|1065.3|1063|1065.5|1063|1065|1063|0
1653289350000|2022-05-23 07:02:30|1065|1062.8|1064.5|1062.3|1065|1062.8|1064.3|1062|0
1653289360000|2022-05-23 07:02:40|1064.3|1062|1064|1061.8|1064.3|1062|1064|1061.8|0
1653289370000|2022-05-23 07:02:50|1064.3|1062|1064.3|1062.3|1064.5|1062.3|1064.3|1062|0
1653289380000|2022-05-23 07:03:00|1064.5||1064.3||1064.5||1064.3||0
1653289390000|2022-05-23 07:03:10||1062.5||1062.3||1062.5||1062.3|2
1653289400000|2022-05-23 07:03:20||1062.5||1062.3||1062.5||1062.3|0
1653289410000|2022-05-23 07:03:30|1064.8|1062.5|1064.8|1062.8|1064.8|1062.8|1064.8|1062.5|0
1653289420000|2022-05-23 07:03:40|1064.5|1062.5|1064.3|1062.5|1064.5|1062.8|1064.3|1062.5|0
1653289430000|2022-05-23 07:03:50|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|0
1653289440000|2022-05-23 07:04:00|1064|1062.3|1064.3|1062.3|1064.3|1062.3|1064|1062.3|0
1653289450000|2022-05-23 07:04:10|1064.5|1062.5|1064.8|1062.8|1064.8|1062.8|1064.5|1062.5|0
1653289460000|2022-05-23 07:04:20|1064.5||1064.8||1064.8||1064.5||0
1653289470000|2022-05-23 07:04:30|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|0
1653289480000|2022-05-23 07:04:40|1064.3|1062.3|1064.5|1062.5|1064.5|1062.5|1064.3|1062.3|0
1653289490000|2022-05-23 07:04:50|1064.3|1062.3|1064.3|1062.5|1064.3|1062.5|1064.3|1062.3|0
1653289500000|2022-05-23 07:05:00|1064|1062.3|1064.3|1062.3|1064.3|1062.3|1064|1062.3|0
1653289510000|2022-05-23 07:05:10|1064||1064.3||1064.3||1064||0
1653289520000|2022-05-23 07:05:20|1064|1062.5|1064|1062.3|1064|1062.5|1064|1062.3|0
1653289530000|2022-05-23 07:05:30|1063.8||1063.8||1063.8||1063.8||0
1653289550000|2022-05-23 07:05:50|1064.3|1062.5|1064.5|1062.5|1064.5|1062.5|1064|1062.3|0
1653289560000|2022-05-23 07:06:00|1064|1062.8|1063.8|1062.3|1064|1062.8|1063.8|1062.3|0
1653289580000|2022-05-23 07:06:20|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.3|1061.8|1
1653289590000|2022-05-23 07:06:30|1063.3|1061.5|1063|1061.3|1063.3|1061.5|1063|1061.3|0
1653289620000|2022-05-23 07:07:00|1062.8|1061|1063|1061.3|1063|1061.3|1062.8|1061|0
1653289660000|2022-05-23 07:07:40|1062.8|1061|1062.5|1061|1062.8|1061|1062.5|1061|1
1653289670000|2022-05-23 07:07:50|1063|1061.3|1063|1061|1063|1061.3|1062.8|1061|0
1653289680000|2022-05-23 07:08:00|1062.5|1061.3|1063|1061|1063|1061.3|1062.5|1061|1
1653289690000|2022-05-23 07:08:10|1062.8|1061.3|1063|1061|1063|1061.3|1062.8|1061|0
1653289700000|2022-05-23 07:08:20|1062.8||1063||1063||1062.8||1
1653289720000|2022-05-23 07:08:40|1063.3|1061.3|1063.3|1061.3|1063.5|1061.3|1063.3|1061.3|0
1653289740000|2022-05-23 07:09:00|1063.5|1061.5|1064|1062|1064|1062|1063.3|1061.3|0
1653289750000|2022-05-23 07:09:10|1063.8|1062.3|1064|1062|1064|1062.3|1063.8|1062|1
1653289760000|2022-05-23 07:09:20|1064.3|1062.3|1064|1062|1064.3|1062.3|1063.8|1061.8|0
1653289770000|2022-05-23 07:09:30|1063.8|1061.8|1064|1062|1064|1062|1063.8|1061.8|0
1653289780000|2022-05-23 07:09:40|1064.3|1062.3|1064|1062|1064.3|1062.3|1064|1062|0
1653289790000|2022-05-23 07:09:50|1063.5|1061.8|1064|1062|1064|1062|1063.5|1061.8|0
1653289800000|2022-05-23 07:10:00|1064.3|1062.3|1064.5|1062.8|1064.5|1062.8|1064.3|1062.3|0
1653289810000|2022-05-23 07:10:10|1064.3||1064.5||1064.5||1064.3||0
1653289820000|2022-05-23 07:10:20|1064.8||1064.8||1064.8||1064.5||0
1653289830000|2022-05-23 07:10:30|1065|1063|1064.5|1062.8|1065|1063.3|1064.5|1062.8|0
1653289840000|2022-05-23 07:10:40|1064.3|1061.5|1063.5|1061.5|1064.5|1061.5|1063.5|1061.5|24
1653289850000|2022-05-23 07:10:50|1063.3|1061.8|1063.3|1061.5|1063.5|1061.8|1063|1061.3|0
1653289860000|2022-05-23 07:11:00|1063.5|1061.8|1063.3|1061.8|1063.5|1061.8|1063.3|1061.8|0
1653289870000|2022-05-23 07:11:10|1063.5||1063.3||1063.5||1063.3||0
1653289880000|2022-05-23 07:11:20|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|1
1653289920000|2022-05-23 07:12:00|1062.8||1062.8||1062.8||1062.8||0
1653289930000|2022-05-23 07:12:10|1062.5|1060.8|1062.3|1060.8|1062.5|1060.8|1062.3|1060.5|1
1653289940000|2022-05-23 07:12:20|1062.5|1061|1063|1061|1063|1061|1062.5|1060.8|0
1653289950000|2022-05-23 07:12:30|1062.8|1060.8|1063|1061.3|1063|1061.3|1062.8|1060.8|0
1653289960000|2022-05-23 07:12:40|1062.8|1061|1063.3|1061.3|1063.3|1061.3|1062.8|1061|0
1653289980000|2022-05-23 07:13:00|1063|1061|1062.8|1060.8|1063|1061|1062.5|1060.8|0
1653289990000|2022-05-23 07:13:10|1063|1061|1063.5|1061.5|1063.5|1061.5|1063|1061|0
1653290000000|2022-05-23 07:13:20|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|0
1653290010000|2022-05-23 07:13:30|1063.5||1063.5||1063.5||1063.5||0
1653290030000|2022-05-23 07:13:50|1063.3|1061|1062.8|1061|1063.3|1061|1062.8|1061|4
1653290040000|2022-05-23 07:14:00|1063||1063||1063||1062.8||0
1653290060000|2022-05-23 07:14:20|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|1
1653290080000|2022-05-23 07:14:40|1063||1063||1063||1063||0
1653290090000|2022-05-23 07:14:50|1063.3|1061|1063.3|1061|1063.3|1061|1063.3|1061|0
1653290100000|2022-05-23 07:15:00|1063.5|1061.3|1063.5|1061.5|1063.5|1061.5|1063.5|1061.3|0
1653290110000|2022-05-23 07:15:10|1063.3||1063.3||1063.8||1063.3||0
1653290120000|2022-05-23 07:15:20|1063.5||1063.5||1063.5||1063.5||0
1653290130000|2022-05-23 07:15:30|1063.3|1061|1063.3|1061.3|1063.3|1061.3|1063|1060.8|3
1653290160000|2022-05-23 07:16:00|1063.5|1061.5|1063.8|1061.8|1063.8|1061.8|1063.5|1061.5|0
1653290170000|2022-05-23 07:16:10|1063.5||1063.5||1063.5||1063.5||0
1653290180000|2022-05-23 07:16:20|1063.3|1061.3|1063|1061|1063.3|1061.3|1063|1061|0
1653290190000|2022-05-23 07:16:30|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|0
1653290200000|2022-05-23 07:16:40|1063|1061|1063.3|1061|1063.3|1061|1063|1061|0
1653290210000|2022-05-23 07:16:50|1063|1060.8|1062.8|1060.8|1063.3|1060.8|1062.8|1060.8|0
1653290220000|2022-05-23 07:17:00|1063||1063||1063||1062.8||0
1653290230000|2022-05-23 07:17:10|1062.8||1062.8||1062.8||1062.8||0
1653290240000|2022-05-23 07:17:20|1062.5||1062.5||1062.5||1062.5||0
1653290250000|2022-05-23 07:17:30||1061||1061||1061||1061|0
1653290260000|2022-05-23 07:17:40||1060.8||1060.8||1060.8||1060.8|0
1653290270000|2022-05-23 07:17:50|1062.3||1062.5||1062.5||1062.3||0
1653290280000|2022-05-23 07:18:00|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1061|0
1653290290000|2022-05-23 07:18:10|1063.3|1061.3|1063|1061.5|1063.3|1061.5|1063|1061.3|2
1653290300000|2022-05-23 07:18:20|1062.8|1061|1062.8|1060.8|1062.8|1061|1062.5|1060.8|1
1653290310000|2022-05-23 07:18:30|1062.5|1061|1063|1061|1063|1061|1062.5|1060.8|0
1653290320000|2022-05-23 07:18:40|1062.8|1060.8|1063|1061|1063|1061|1062.8|1060.8|0
1653290330000|2022-05-23 07:18:50|1062.8||1062.8||1062.8||1062.8||0
1653290340000|2022-05-23 07:19:00|1063||1063||1063||1062.8||0
1653290350000|2022-05-23 07:19:10|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|0
1653290370000|2022-05-23 07:19:30|1063|1061.5|1063|1061.3|1063|1061.5|1063|1061.3|0
1653290410000|2022-05-23 07:20:10|1063.3|1061.5|1063.8|1061.8|1063.8|1061.8|1063.3|1061.5|0
1653290420000|2022-05-23 07:20:20|1063.5|1061.3|1063|1061.3|1063.5|1061.3|1063|1061.3|0
1653290430000|2022-05-23 07:20:30|1063.3|1061.5|1063|1061.3|1063.3|1061.5|1063|1061.3|3
1653290440000|2022-05-23 07:20:40|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|0
1653290470000|2022-05-23 07:21:10|1063|1061.3|1062.5|1060.8|1063|1061.3|1062.5|1060.8|0
1653290480000|2022-05-23 07:21:20|1062.8||1062.8||1062.8||1062.5||0
1653290490000|2022-05-23 07:21:30|1062.5||1062.5||1062.5||1062.5||0
1653290510000|2022-05-23 07:21:50|1062.8||1062.8||1062.8||1062.5||0
1653290520000|2022-05-23 07:22:00|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.5|1060.8|0
1653290530000|2022-05-23 07:22:10|1062.8||1062.5||1062.8||1062.5||3
1653290540000|2022-05-23 07:22:20|1062.8||1062.5||1062.8||1062.5||0
1653290550000|2022-05-23 07:22:30|1062.3|1060|1061.8|1059.8|1062.3|1060|1061.5|1059.8|1
1653290560000|2022-05-23 07:22:40||1060||1059.8||1060||1059.8|1
1653290570000|2022-05-23 07:22:50|1061.5||1061.8||1061.8||1061.5||0
1653290580000|2022-05-23 07:23:00||1060||1060.3||1060.3||1060|0
1653290590000|2022-05-23 07:23:10||1060||1060||1060||1059.8|0
1653290610000|2022-05-23 07:23:30|1062.5|1060.3|1063|1061|1063|1061|1062.5|1060.3|1
1653290620000|2022-05-23 07:23:40|1063.3|1061.3|1063.3|1061.5|1063.3|1061.5|1063.3|1061.3|0
1653290630000|2022-05-23 07:23:50|1063.5|1061.8|1063|1061|1063.5|1062|1063|1061|0
1653290640000|2022-05-23 07:24:00|1062.8|1061.3|1063.3|1061.5|1063.5|1061.5|1062.8|1061.3|0
1653290650000|2022-05-23 07:24:10|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1653290660000|2022-05-23 07:24:20|1064|1062|1064|1062.5|1064|1062.5|1064|1062|14
1653290690000|2022-05-23 07:24:50|1063.8|1062.3|1064.8|1063|1065|1063|1063.8|1062.3|16
1653290700000|2022-05-23 07:25:00|1065|1063.3|1065|1063.5|1065|1063.5|1065|1063.3|1
1653290710000|2022-05-23 07:25:10|1065.3|1064|1065.5|1064|1065.5|1064|1065.3|1064|6
1653290720000|2022-05-23 07:25:20|1066|1064.3|1066.3|1064.5|1066.5|1064.5|1066|1064.3|5
1653290730000|2022-05-23 07:25:30|1067|1064.8|1066.8|1064.8|1067|1065.3|1066.8|1064.8|10
1653290740000|2022-05-23 07:25:40|1067.3|1065|1067.3|1065.3|1067.3|1065.8|1067|1065|1
1653290750000|2022-05-23 07:25:50|1066.8|1065.5|1066.3|1064.5|1066.8|1065.5|1066.3|1064.5|1
1653290760000|2022-05-23 07:26:00|1066|1064.3|1067|1065.3|1067.5|1065.5|1066|1064.3|4
1653290770000|2022-05-23 07:26:10|1067.3|1065|1066.8|1065|1067.3|1065.3|1066.8|1065|0
1653290780000|2022-05-23 07:26:20||1064.8||1064.8||1065||1064.8|0
1653290790000|2022-05-23 07:26:30||1065||1065||1065||1064.8|0
1653290810000|2022-05-23 07:26:50|||||||||1
1653290820000|2022-05-23 07:27:00|1066.5|1064.8|1066.3|1064.8|1066.5|1064.8|1066.3|1064.8|0
1653290830000|2022-05-23 07:27:10|1066|1064|1066|1064|1066|1064|1066|1064|1
1653290840000|2022-05-23 07:27:20|1065.8|1064.3|1066.5|1064.5|1066.5|1064.8|1065.5|1064.3|0
1653290850000|2022-05-23 07:27:30|1066.8|1064.8|1067.3|1065.3|1067.3|1065.3|1066.8|1064.8|0
1653290860000|2022-05-23 07:27:40|1067|1065.5|1066.5|1064.5|1067.3|1065.5|1066.5|1064.5|0
1653290870000|2022-05-23 07:27:50|1066.8|1065|1066.8|1065|1066.8|1065|1066.8|1065|0
1653290880000|2022-05-23 07:28:00|1067|1065.3|1067|1065|1067|1065.3|1067|1065|0
1653290890000|2022-05-23 07:28:10|1067.8|1066|1067.8|1066|1068.5|1066.8|1067.8|1065.8|87
1653290900000|2022-05-23 07:28:20|1068|1066.3|1067.8|1066.3|1068|1066.3|1067.8|1066.3|9
1653290910000|2022-05-23 07:28:30|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|1
1653290920000|2022-05-23 07:28:40|1067.5|1065.8|1067.8|1066|1068.3|1066.3|1067.5|1065.8|0
1653290930000|2022-05-23 07:28:50|1068|1066.3|1067.8|1066.3|1068|1066.3|1067.8|1066.3|0
1653290940000|2022-05-23 07:29:00|1068|1066|1067.3|1065.3|1068.3|1066|1067.3|1065.3|0
1653290950000|2022-05-23 07:29:10|1067||1066.8||1067||1066.8||0
1653290960000|2022-05-23 07:29:20||1064.8||1065||1065||1064.8|1
1653290970000|2022-05-23 07:29:30|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|0
1653290980000|2022-05-23 07:29:40|1066.8|1065|1066.8|1065|1066.8|1065|1066.8|1065|0
1653290990000|2022-05-23 07:29:50||1064.8||1065||1065||1064.8|0
1653291000000|2022-05-23 07:30:00|1066.5|1064.8|1066.5|1064.8|1066.5|1065.3|1066.5|1064.8|1
1653291010000|2022-05-23 07:30:10|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|0
1653291020000|2022-05-23 07:30:20|1067|1064.8|1067|1065.3|1067|1065.3|1067|1064.8|1
1653291030000|2022-05-23 07:30:30|1066.8|1065|1066.8|1064.8|1066.8|1065|1066.5|1064.8|1
1653291040000|2022-05-23 07:30:40|1066.5||1066.5||1066.5||1066.3||2
1653291050000|2022-05-23 07:30:50||1065||1064.8||1065||1064.8|0
1653291060000|2022-05-23 07:31:00||1065||1064.8||1065||1064.8|0
1653291070000|2022-05-23 07:31:10|1066.3|1065|1066.3|1064.5|1066.3|1065|1066.3|1064.5|0
1653291080000|2022-05-23 07:31:20|1066|1065|1067|1065.3|1067|1065.3|1066|1065|15
1653291090000|2022-05-23 07:31:30|1066.8|1065|1067.8|1066|1068|1066|1066.8|1065|31
1653291110000|2022-05-23 07:31:50|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|8
1653291120000|2022-05-23 07:32:00|1068.3|1066.8|1068.5|1066.5|1068.8|1067|1068.3|1066.5|23
1653291130000|2022-05-23 07:32:10||1066.8||1066.5||1066.8||1066.5|4
1653291140000|2022-05-23 07:32:20|1068.3|1066.3|1068.5|1066.8|1068.5|1066.8|1068.3|1066.3|0
1653291150000|2022-05-23 07:32:30|1068.8|1066.5|1068.5|1066.8|1068.8|1066.8|1068.5|1066.5|14
1653291160000|2022-05-23 07:32:40|1068.3|1066.5|1068.8|1067|1068.8|1067|1068.3|1066.5|0
1653291170000|2022-05-23 07:32:50||1067.3||1067||1067.3||1066.8|0
1653291190000|2022-05-23 07:33:10|1068.5|1066.5|1068.5|1066.8|1068.5|1066.8|1068.5|1066.5|0
1653291200000|2022-05-23 07:33:20|1068.8|1067|1068.8|1067|1068.8|1067|1068.8|1066.8|1
1653291210000|2022-05-23 07:33:30|1068.5|1066.5|1068.5|1066.8|1068.5|1066.8|1068.5|1066.5|0
1653291220000|2022-05-23 07:33:40|1068.8|1066.5|1068.8|1066.8|1068.8|1067.3|1068.8|1066.5|8
1653291230000|2022-05-23 07:33:50|1068.5|1066.5|1068.5|1067|1068.8|1067|1068.5|1066.5|1
1653291240000|2022-05-23 07:34:00||1066.8||1067||1067||1066.8|8
1653291250000|2022-05-23 07:34:10|1068.3|1067.3|1069|1067.3|1069|1067.3|1068.3|1067|5
1653291260000|2022-05-23 07:34:20|1068.8|1067|1069|1067|1069|1067|1068.8|1067|0
1653291270000|2022-05-23 07:34:30|1068.8|1066.8|1068.5|1066.5|1068.8|1066.8|1068.3|1066.5|0
1653291280000|2022-05-23 07:34:40|1068|1066|1068.3|1066.5|1068.3|1066.8|1068|1066|27
1653291290000|2022-05-23 07:34:50|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|0
1653291300000|2022-05-23 07:35:00|1068.5|1066.5|1068.3|1066|1068.5|1066.5|1068|1066|11
1653291310000|2022-05-23 07:35:10|1068|1066.3|1068|1066|1068|1066.3|1068|1066|0
1653291320000|2022-05-23 07:35:20|1067.8||1067.8||1067.8||1067.8||0
1653291330000|2022-05-23 07:35:30|1067|1064.8|1067|1065|1067.3|1065.3|1067|1064.8|1
1653291340000|2022-05-23 07:35:40|1066.3|1064.8|1067.3|1064.8|1067.3|1064.8|1066.3|1064.8|7
1653291350000|2022-05-23 07:35:50||1065||1065||1065||1064.8|1
1653291360000|2022-05-23 07:36:00|1067|1064.8|1067.3|1065|1067.3|1065.3|1067|1064.8|1
1653291370000|2022-05-23 07:36:10|1067.5|1065.3|1067.3|1065.5|1067.5|1065.5|1067.3|1065.3|2
1653291380000|2022-05-23 07:36:20|1067.5||1067.5||1067.5||1067.5||0
1653291390000|2022-05-23 07:36:30|1067.3|1065.8|1068|1066|1068|1066|1067.3|1065.8|2
1653291400000|2022-05-23 07:36:40|1068.3|1066.3|1068.3|1066.3|1068.3|1066.3|1068.3|1066.3|1
1653291410000|2022-05-23 07:36:50|1068.5|1066.5|1069|1067|1069|1067|1068.5|1066.5|0
1653291420000|2022-05-23 07:37:00|1069.3|1067.3|1069.5|1067.3|1069.5|1067.5|1069.3|1067|3
1653291430000|2022-05-23 07:37:10|1069.3|1066.8|1069|1066.8|1069.3|1067|1068.5|1066.5|1
1653291440000|2022-05-23 07:37:20|1069.3|1067.5|1069.3|1067.5|1069.5|1067.5|1069.3|1067.5|1
1653291450000|2022-05-23 07:37:30|||||||||6
1653291460000|2022-05-23 07:37:40|1069|1067.3|1068.3|1066.3|1069|1067.3|1068.3|1066.3|1
1653291470000|2022-05-23 07:37:50|1067.8|1065.8|1068|1066.3|1068|1066.3|1067.8|1065.8|0
1653291490000|2022-05-23 07:38:10|1067.5|1065.3|1067.5|1065.3|1067.5|1065.3|1067.5|1065.3|2
1653291500000|2022-05-23 07:38:20|1067|1065.5|1066|1063.8|1067|1065.5|1066|1063.8|26
1653291510000|2022-05-23 07:38:30|1065.8|1063.5|1065.3|1063.5|1065.8|1063.5|1065.3|1063.5|0
1653291520000|2022-05-23 07:38:40|1065.5||1065.5||1065.5||1065.5||1
1653291530000|2022-05-23 07:38:50|1065.3|1064|1066|1064.3|1066.3|1064.3|1065.3|1063.5|0
1653291540000|2022-05-23 07:39:00|1066.3|1064.5|1066.5|1064.5|1067|1065|1066|1064.5|3
1653291550000|2022-05-23 07:39:10|1066.8|1065|1067.3|1065|1067.3|1065|1066.8|1065|0
1653291560000|2022-05-23 07:39:20|1067||1067.3||1067.3||1067||0
1653291570000|2022-05-23 07:39:30|1067|1064.8|1066.5|1064.3|1067|1064.8|1066.5|1064.3|1
1653291580000|2022-05-23 07:39:40|1066.3|1064|1066.8|1064.5|1066.8|1064.5|1066.3|1064|2
1653291590000|2022-05-23 07:39:50|1066.5|1064.8|1066|1064|1066.5|1064.8|1066|1064|1
1653291600000|2022-05-23 07:40:00|1066.3|1063.8|1065.5|1063.8|1066.3|1064.3|1065.5|1063.5|1
1653291610000|2022-05-23 07:40:10|1065.8|1064|1066|1064|1066|1064|1065.8|1064|1
1653291620000|2022-05-23 07:40:20|1065.8||1065.8||1066||1065.8||1
1653291630000|2022-05-23 07:40:30|1065.5||1065.5||1065.8||1065.5||0
1653291640000|2022-05-23 07:40:40|1065.8||1065.8||1065.8||1065.5||0
1653291650000|2022-05-23 07:40:50|1065.5|1063.5|1065|1063|1065.5|1063.5|1064.8|1062.8|3
1653291660000|2022-05-23 07:41:00|1064.8|1062.8|1065|1063|1065|1063|1064.8|1062.8|0
1653291670000|2022-05-23 07:41:10|1065.3|1063.3|1065.3|1063.5|1065.3|1063.5|1065|1063|0
1653291680000|2022-05-23 07:41:20|1064.8|1063|1064.8|1063|1065|1063|1064.8|1063|0
1653291690000|2022-05-23 07:41:30|1064.5|1062.8|1064.8|1063|1065|1063|1064.5|1062.8|1
1653291710000|2022-05-23 07:41:50|1065|1062.8|1065.3|1063.3|1065.3|1063.5|1064.8|1062.8|0
1653291720000|2022-05-23 07:42:00|1065|1063|1065|1063|1065|1063|1064.8|1062.8|0
1653291730000|2022-05-23 07:42:10|1064.8|1062.8|1064.8|1063|1065|1063|1064.8|1062.8|0
1653291740000|2022-05-23 07:42:20|1065|1062.8|1064.8|1063|1065|1063.3|1064.8|1062.8|5
1653291750000|2022-05-23 07:42:30|1064.5|1062.5|1064.8|1063|1064.8|1063|1064.5|1062.5|0
1653291760000|2022-05-23 07:42:40|1064.3|1062.8|1065|1063|1065|1063|1064.3|1062.8|2
1653291770000|2022-05-23 07:42:50|1065.3|1063.3|1065|1063.3|1065.3|1063.3|1065|1063.3|1
1653291780000|2022-05-23 07:43:00|1065.8|1063.8|1065.8|1063.5|1065.8|1063.8|1065.8|1063.5|2
1653291790000|2022-05-23 07:43:10|1065.5||1065.8||1065.8||1065.5||0
1653291800000|2022-05-23 07:43:20|1065.5||1065.5||1065.8||1065.5||0
1653291810000|2022-05-23 07:43:30|1065.3|1063.8|1065.5|1063.8|1065.5|1063.8|1065.3|1063.8|7
1653291820000|2022-05-23 07:43:40|1065.8|1062.8|1065|1062.8|1065.8|1063|1064.8|1062.8|3
1653291830000|2022-05-23 07:43:50|1064.8||1064.8||1064.8||1064.8||0
1653291840000|2022-05-23 07:44:00|1064.5|1062.5|1064.8|1062.5|1064.8|1062.8|1064.5|1062.5|5
1653291850000|2022-05-23 07:44:10|1065|1062.8|1065.3|1063|1065.3|1063|1065|1062.8|2
1653291860000|2022-05-23 07:44:20|1064.8|1063.3|1064.8|1063.3|1064.8|1063.5|1064.8|1063.3|0
1653291880000|2022-05-23 07:44:40|1064.5|1063|1064.8|1062.8|1064.8|1063|1064.5|1062.5|6
1653291890000|2022-05-23 07:44:50|1064.5|1063|1064.5|1062.5|1064.8|1063|1064.5|1062.5|0
1653291900000|2022-05-23 07:45:00|1064.3|1062.3|1064.8|1062.5|1064.8|1062.5|1064.3|1062.3|1
1653291910000|2022-05-23 07:45:10|1065|1062.8|1064.8|1062.8|1065|1063|1064.8|1062.8|4
1653291920000|2022-05-23 07:45:20|1065|1063|1065|1063|1065.3|1063|1064.8|1063|3
1653291930000|2022-05-23 07:45:30|1064.8|1062.8|1064.8|1063|1064.8|1063|1064.8|1062.8|0
1653291940000|2022-05-23 07:45:40|1065|1062.8|1064.8|1063|1065|1063|1064.8|1062.8|0
1653291960000|2022-05-23 07:46:00|1065|1062.8|1065|1062.8|1065|1062.8|1064.8|1062.8|3
1653291970000|2022-05-23 07:46:10|1064.5|1062.5|1064.8|1062.8|1065|1063|1064.5|1062.5|22
1653291980000|2022-05-23 07:46:20|1064.5|1062.5|1064.3|1062.5|1064.5|1062.5|1064.3|1062.5|3
1653291990000|2022-05-23 07:46:30|1064.5|1062.3|1064.5|1062.5|1064.5|1062.5|1064.5|1062.3|0
1653292000000|2022-05-23 07:46:40|1064.3||1064.3||1064.3||1064.3||0
1653292010000|2022-05-23 07:46:50|1064.5|1062|1065|1062.8|1065|1063.3|1064.3|1062|6
1653292020000|2022-05-23 07:47:00|1064.8||1064.8||1064.8||1064.8||0
1653292030000|2022-05-23 07:47:10|1065|1062.5|1065.3|1063|1065.3|1063|1064.8|1062.5|1
1653292040000|2022-05-23 07:47:20|1065.5|1063.3|1065|1063|1065.5|1063.3|1065|1063|0
1653292050000|2022-05-23 07:47:30|1064.8|1062.8|1064.5|1062.5|1064.8|1062.8|1064.5|1062.5|6
1653292060000|2022-05-23 07:47:40|1064.3|1062.3|1064.3|1062|1064.3|1062.3|1064.3|1062|0
1653292070000|2022-05-23 07:47:50|1064.5|1062.3|1064.8|1062.8|1065|1062.8|1064.5|1062.3|0
1653292080000|2022-05-23 07:48:00||1062.5||1062.5||1062.8||1062.5|0
1653292090000|2022-05-23 07:48:10|1065|1062.8|1064.8|1062.8|1065|1063|1064.8|1062.8|0
1653292100000|2022-05-23 07:48:20|1065.3|1063|1065.5|1063.3|1065.5|1063.3|1065.3|1063|1
1653292110000|2022-05-23 07:48:30||1063.5||1063.5||1063.5||1063.3|0
1653292120000|2022-05-23 07:48:40||1063.3||1063.8||1063.8||1063.3|4
1653292140000|2022-05-23 07:49:00|1065.3||1065.5||1065.5||1065.3||0
1653292150000|2022-05-23 07:49:10|1065.3||1065.5||1065.5||1065.3||0
1653292180000|2022-05-23 07:49:40|1065.8||1065.8||1065.8||1065.8||0
1653292210000|2022-05-23 07:50:10|1065.5||1065.5||1065.5||1065.5||0
1653292220000|2022-05-23 07:50:20|1065.8|1064|1065.8|1064|1065.8|1064|1065.8|1064|13
1653292230000|2022-05-23 07:50:30|1065.5|1063.8|1065.5|1063.8|1065.8|1063.8|1065.5|1063.8|2
1653292240000|2022-05-23 07:50:40|1065.8|1064|1065.5|1064|1065.8|1064|1065.5|1064|0
1653292250000|2022-05-23 07:50:50|1065.8|1063.8|1065.8|1064|1066|1064|1065.8|1063.8|0
1653292260000|2022-05-23 07:51:00|1066|1064.3|1066.3|1064.3|1066.3|1064.3|1066|1064.3|5
1653292270000|2022-05-23 07:51:10|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1
1653292280000|2022-05-23 07:51:20||1064.5||1065||1065||1064.5|0
1653292290000|2022-05-23 07:51:30|1066.8|1065.8|1067.3|1065.5|1067.5|1065.8|1066.8|1065.5|8
1653292300000|2022-05-23 07:51:40|1067|1065.3|1067.5|1065.8|1067.8|1065.8|1067|1065.3|2
1653292310000|2022-05-23 07:51:50|1067.8|1066|1067.8|1066|1068|1066|1067.8|1066|0
1653292320000|2022-05-23 07:52:00|1068||1068||1068||1067.8||0
1653292330000|2022-05-23 07:52:10|1067.8||1067.8||1068||1067.8||3
1653292340000|2022-05-23 07:52:20|1068|1066.3|1068|1066|1068|1066.3|1068|1066|0
1653292350000|2022-05-23 07:52:30|1067.8||1067.8||1068||1067.8||0
1653292360000|2022-05-23 07:52:40|1068|1066.5|1068.3|1066.5|1068.3|1066.5|1068|1066.5|20
1653292370000|2022-05-23 07:52:50|1068|1066|1068|1066|1068|1066.3|1068|1066|10
1653292380000|2022-05-23 07:53:00|1068.3|1066.3|1068.5|1066.3|1068.5|1066.3|1068|1066.3|2
1653292390000|2022-05-23 07:53:10|1068.3|1066.5|1068.3|1066|1068.3|1066.5|1067.8|1066|25
1653292400000|2022-05-23 07:53:20|1068|1066.3|1068|1066.3|1068|1066.3|1068|1066.3|0
1653292410000|2022-05-23 07:53:30|1067.5||1068||1068||1067.5||2
1653292420000|2022-05-23 07:53:40|1067.8|1066.5|1068.3|1066.5|1068.3|1066.5|1067.8|1066.5|1
1653292430000|2022-05-23 07:53:50|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|0
1653292450000|2022-05-23 07:54:10|1068.8|1067|1068.8|1067|1068.8|1067|1068.5|1066.8|18
1653292460000|2022-05-23 07:54:20|1069|1067.3|1069.3|1067.5|1069.3|1067.5|1069|1067.3|1
1653292470000|2022-05-23 07:54:30|1069.5|1067.8|1069.5|1068|1069.5|1068|1069.5|1067.8|1
1653292480000|2022-05-23 07:54:40|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|0
1653292490000|2022-05-23 07:54:50|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|0
1653292510000|2022-05-23 07:55:10|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|0
1653292520000|2022-05-23 07:55:20|1069.5|1067.8|1070.5|1068.5|1070.5|1068.8|1069.3|1067.8|29
1653292530000|2022-05-23 07:55:30||1068.8||1068.8||1068.8||1068.8|0
1653292540000|2022-05-23 07:55:40|||||||||2
1653292560000|2022-05-23 07:56:00|1069.8|1067.8|1069.5|1067.5|1069.8|1067.8|1069.5|1067.5|1
1653292590000|2022-05-23 07:56:30|1069.3|1067|1069.3|1067|1069.3|1067.3|1069.3|1067|0
1653292600000|2022-05-23 07:56:40|1068.8|1066.8|1068.8|1066.8|1068.8|1066.8|1068.8|1066.8|0
1653292610000|2022-05-23 07:56:50|1068.5|1066.5|1068.5|1066.5|1068.5|1066.5|1068.5|1066.5|0
1653292620000|2022-05-23 07:57:00|1069|1066.8|1069|1066.8|1069|1066.8|1069|1066.8|0
1653292630000|2022-05-23 07:57:10|1068.8|1066.5|1068.5|1066.5|1068.8|1066.5|1068.5|1066.5|0
1653292640000|2022-05-23 07:57:20||1066.8||1067||1067||1066.3|3
1653292660000|2022-05-23 07:57:40|1068.8|1067.3|1069|1067.3|1069|1067.3|1068.8|1067.3|0
1653292680000|2022-05-23 07:58:00||1067.5||1067.3||1067.5||1067.3|5
1653292690000|2022-05-23 07:58:10||1067||1067.5||1067.5||1067|0
1653292700000|2022-05-23 07:58:20|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1068|5
1653292730000|2022-05-23 07:58:50|1069.3||1070||1070||1069.3||5
1653292740000|2022-05-23 07:59:00|1070.3|1068.3|1070|1068.3|1070.3|1068.3|1070|1068.3|2
1653292750000|2022-05-23 07:59:10|1070.5|1068.5|1070.3|1068.8|1070.5|1068.8|1070.3|1068.5|15
1653292760000|2022-05-23 07:59:20|1071|1069.3|1070.8|1069|1071|1069.3|1070.5|1069|38
1653292770000|2022-05-23 07:59:30|1070.5|1069.3|1070.5|1069|1070.5|1069.5|1070.5|1069|36
1653292780000|2022-05-23 07:59:40|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.5|1069|18
1653292790000|2022-05-23 07:59:50|1070.5|1069.5|1070.8|1069.5|1070.8|1069.5|1070.5|1069.3|33
1653292800000|2022-05-23 08:00:00|1070.5|1069.3|1071.8|1070|1071.8|1070|1070.5|1069.3|52
1653292810000|2022-05-23 08:00:10|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072|1070|4
1653292820000|2022-05-23 08:00:20|1072.5|1070.8|1072.8|1071|1073|1071.5|1072.5|1070.8|7
1653292830000|2022-05-23 08:00:30|1073||1072.8||1073||1072.8||2
1653292840000|2022-05-23 08:00:40|1072.5|1070.5|1072.3|1070.5|1072.5|1070.5|1072.3|1070.5|1
1653292850000|2022-05-23 08:00:50|1072||1072.3||1072.3||1072||0
1653292860000|2022-05-23 08:01:00|1072||1072.3||1072.3||1072||3
1653292870000|2022-05-23 08:01:10|||||||||1
1653292880000|2022-05-23 08:01:20|1072||1072||1072||1072||1
1653292890000|2022-05-23 08:01:30|1071|1069.3|1071.3|1069.3|1071.3|1069.3|1071|1069.3|19
1653292900000|2022-05-23 08:01:40|1071.5|1069.5|1072|1070|1072|1070|1071.5|1069.5|0
1653292910000|2022-05-23 08:01:50|1071.5|1070.5|1072.3|1070.5|1072.3|1070.5|1071.5|1070.5|1
1653292930000|2022-05-23 08:02:10|1072||1072.3||1072.3||1072||0
1653292940000|2022-05-23 08:02:20|1072|1070|1071.8|1069.8|1072.3|1070|1071.5|1069.8|7
1653292950000|2022-05-23 08:02:30|1071.5||1071.8||1071.8||1071.5||0
1653292960000|2022-05-23 08:02:40|1071.5|1069.3|1071.3|1069.3|1071.5|1069.3|1071.3|1069.3|0
1653292970000|2022-05-23 08:02:50|1071||1071||1071.3||1071||0
1653292980000|2022-05-23 08:03:00|1070.5|1068.8|1071.3|1069.3|1071.3|1069.3|1070.5|1068.8|0
1653292990000|2022-05-23 08:03:10|||||||||1
1653293000000|2022-05-23 08:03:20|1071||1071||1071||1071||0
1653293010000|2022-05-23 08:03:30|1071.3||1071||1071.3||1071||0
1653293020000|2022-05-23 08:03:40|1070.8|1069|1070.5|1068.5|1070.8|1069|1070.3|1068.5|0
1653293030000|2022-05-23 08:03:50|1070.8|1068.8|1070.8|1069|1071|1069|1070.8|1068.8|0
1653293040000|2022-05-23 08:04:00|1071|1069.3|1071.3|1069.5|1071.3|1069.5|1071|1069.3|1
1653293050000|2022-05-23 08:04:10|1071.5|1069.8|1071.8|1069.8|1071.8|1069.8|1071.5|1069.8|1
1653293060000|2022-05-23 08:04:20||1070||1070||1070||1070|0
1653293070000|2022-05-23 08:04:30|1072||1071.8||1072||1071.8||0
1653293080000|2022-05-23 08:04:40|1071|1069.8|1071.3|1069.5|1071.3|1069.8|1071|1069.5|6
1653293090000|2022-05-23 08:04:50|1071||1070.8||1071||1070.8||0
1653293100000|2022-05-23 08:05:00|1071.3|1070|1072.3|1070.3|1072.5|1071|1071.3|1070|28
1653293120000|2022-05-23 08:05:20|1072|1070|1072|1070|1072|1070|1071.8|1070|0
1653293130000|2022-05-23 08:05:30|1071.8|1070.3|1072.3|1070.5|1072.3|1070.5|1071.8|1070.3|0
1653293140000|2022-05-23 08:05:40|1072|1070.3|1072.3|1070.3|1072.3|1070.3|1072|1070.3|0
1653293150000|2022-05-23 08:05:50|1072|1070|1072|1070|1072.3|1070|1072|1070|0
1653293160000|2022-05-23 08:06:00|1071.8|1070.5|1071.8|1070.5|1071.8|1070.5|1071.8|1070.5|0
1653293170000|2022-05-23 08:06:10|1072.3|1071|1072.3|1071|1072.3|1071|1072.3|1071|43
1653293180000|2022-05-23 08:06:20|1072|1070.5|1072.3|1070.5|1072.3|1070.5|1072|1070.3|4
1653293190000|2022-05-23 08:06:30|1072||1072||1072||1072||0
1653293210000|2022-05-23 08:06:50|1071.8|1070.3|1072.3|1070.5|1072.3|1070.5|1071.8|1070.3|6
1653293220000|2022-05-23 08:07:00||1070.8||1070.8||1070.8||1070.5|1
1653293230000|2022-05-23 08:07:10|1072|1070.5|1071.8|1070.3|1072|1070.5|1071.8|1070.3|1
1653293240000|2022-05-23 08:07:20|1072|1070.5|1071.8|1070.5|1072|1070.5|1071.8|1070.5|3
1653293250000|2022-05-23 08:07:30|1072|1070.3|1072.3|1070.8|1072.3|1070.8|1072|1070.3|22
1653293260000|2022-05-23 08:07:40||1070.5||1070.5||1070.5||1070.3|0
1653293300000|2022-05-23 08:08:20|1072.5|1071|1072.5|1071.3|1072.5|1071.3|1072.5|1071|1
1653293320000|2022-05-23 08:08:40|1072.8|1070.8|1072.5|1070.8|1072.8|1070.8|1072.5|1070.5|1
1653293330000|2022-05-23 08:08:50|1072.3|1070.5|1072.5|1070.5|1072.5|1070.8|1072.3|1070.5|0
1653293340000|2022-05-23 08:09:00|1072.3|1070.8|1072.3|1070.8|1072.5|1070.8|1072|1070.8|0
1653293350000|2022-05-23 08:09:10|||||||||2
1653293370000|2022-05-23 08:09:30|1071.5|1069.5|1071.5|1070.3|1071.5|1070.3|1070.8|1069|9
1653293380000|2022-05-23 08:09:40|1071.3|1069.5|1071.5|1069.5|1071.5|1070|1071.3|1069.5|16
1653293390000|2022-05-23 08:09:50|1071.8|1070|1071.8|1070.3|1071.8|1070.3|1071.5|1070|0
1653293400000|2022-05-23 08:10:00|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|2
1653293410000|2022-05-23 08:10:10|1072|1070.8|1072|1070.5|1072|1070.8|1072|1070.5|0
1653293420000|2022-05-23 08:10:20|1072.3|1070.8|1072.5|1070.8|1072.5|1070.8|1072.3|1070.8|5
1653293430000|2022-05-23 08:10:30|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1
1653293440000|2022-05-23 08:10:40|1072|1070.8|1072.5|1070.8|1072.5|1071|1072|1070.5|9
1653293450000|2022-05-23 08:10:50|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|0
1653293460000|2022-05-23 08:11:00||1070.8||1070.5||1070.8||1070.5|0
1653293470000|2022-05-23 08:11:10|1072|1070.3|1071.8|1070.3|1072|1070.3|1071.8|1070.3|0
1653293500000|2022-05-23 08:11:40|1071.3|1069.5|1071.3|1070|1071.3|1070|1071|1069.3|8
1653293510000|2022-05-23 08:11:50||1069.8||1069.5||1069.8||1069.3|1
1653293520000|2022-05-23 08:12:00|1071|1069.3|1070.8|1069.3|1071|1069.3|1070.8|1069|0
1653293530000|2022-05-23 08:12:10|1071.8|1069.8|1071.5|1070|1071.8|1070|1071.5|1069.8|2
1653293540000|2022-05-23 08:12:20|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|2
1653293550000|2022-05-23 08:12:30|1071|1069|1071|1069.5|1071|1069.5|1070.8|1069|0
1653293560000|2022-05-23 08:12:40|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1653293570000|2022-05-23 08:12:50|1071.8|1070|1071.5|1069.8|1071.8|1070|1071.5|1069.8|15
1653293580000|2022-05-23 08:13:00|1071.8|1070|1071.8|1070.3|1071.8|1070.3|1071.5|1069.8|3
1653293590000|2022-05-23 08:13:10|1071.5|1069.8|1071.3|1069.8|1071.8|1070|1071.3|1069.8|0
1653293600000|2022-05-23 08:13:20|1071.5|1070|1071.8|1070|1071.8|1070|1071.5|1069.8|11
1653293610000|2022-05-23 08:13:30|1071.5|1069.3|1071.5|1070|1071.8|1070|1071.3|1069.3|0
1653293620000|2022-05-23 08:13:40|1071.3||1071.5||1071.5||1071.3||2
1653293630000|2022-05-23 08:13:50|1071.3|1069.8|1071.3|1070|1071.3|1070|1071.3|1069.8|9
1653293640000|2022-05-23 08:14:00|1071.5|1070.3|1071.5|1070|1071.8|1070.3|1071.5|1070|0
1653293650000|2022-05-23 08:14:10|1071.3|1069.5|1070.8|1069|1071.3|1069.5|1070.8|1069|1
1653293660000|2022-05-23 08:14:20|1070.5|1068.5|1070.8|1068.8|1070.8|1068.8|1070.5|1068.5|2
1653293670000|2022-05-23 08:14:30|1070.5|1068.5|1071|1069.3|1071.3|1069.3|1070.5|1068.5|2
1653293680000|2022-05-23 08:14:40|1070.8|1068.8|1070.3|1068.3|1071|1068.8|1070.3|1068.3|0
1653293690000|2022-05-23 08:14:50|1070.8|1068.5|1070.8|1069.3|1071|1069.5|1070.8|1068.3|0
1653293700000|2022-05-23 08:15:00|1071.3|1069|1071|1069.5|1071.3|1069.5|1070.5|1069|0
1653293710000|2022-05-23 08:15:10||1069.3||1069.3||1069.3||1069.3|0
1653293720000|2022-05-23 08:15:20|||||||||7
1653293730000|2022-05-23 08:15:30|1070.8|1069|1070.3|1068.5|1070.8|1069|1070.3|1068.5|15
1653293740000|2022-05-23 08:15:40|1070.5|1068.8|1070.5|1069|1070.5|1069|1070.5|1068.8|2
1653293750000|2022-05-23 08:15:50|1071|1069.3|1071.3|1069.3|1071.3|1069.3|1071|1069.3|3
1653293760000|2022-05-23 08:16:00|1071|1069.5|1070.8|1069.3|1071|1069.8|1070.8|1069|16
1653293770000|2022-05-23 08:16:10|1070.5|1069|1070.5|1069|1070.5|1069.5|1070.5|1069|4
1653293780000|2022-05-23 08:16:20||1068.8||1069||1069||1068.8|5
1653293790000|2022-05-23 08:16:30|1070|1068.5|1069.5|1067.8|1070|1068.8|1069.3|1067.5|38
1653293800000|2022-05-23 08:16:40|1069.3|1067.5|1067.8|1066|1069.5|1067.5|1067.8|1066|5
1653293810000|2022-05-23 08:16:50|1068|1066.3|1068.5|1066.8|1068.5|1066.8|1067.8|1066.3|0
1653293820000|2022-05-23 08:17:00|1068.8|1067|1069|1067.3|1069|1067.3|1068.8|1067|0
1653293830000|2022-05-23 08:17:10|1069.5|1067.5|1068.8|1067.3|1069.5|1068|1068.8|1067|14
1653293840000|2022-05-23 08:17:20|1069|1067.5|1069.5|1067.8|1069.8|1068|1069|1067.5|0
1653293850000|2022-05-23 08:17:30|1069.8|1068|1069.5|1068|1069.8|1068|1069.5|1068|0
1653293860000|2022-05-23 08:17:40|1070||1069.5||1070||1069.5||0
1653293870000|2022-05-23 08:17:50|1069.8|1067.8|1069.5|1068|1069.8|1068|1069.3|1067.8|0
1653293880000|2022-05-23 08:18:00|1069.3|1067.3|1069.5|1068|1070|1068|1069.3|1067.3|2
1653293900000|2022-05-23 08:18:20|1069.8|1068.3|1069.8|1068|1070|1068.3|1069.8|1068|0
1653293910000|2022-05-23 08:18:30|1070|1068.3|1069.8|1068|1070|1068.3|1069.5|1068|0
1653293920000|2022-05-23 08:18:40|1070|1067.8|1069.5|1068|1070|1068|1069.5|1067.8|0
1653293930000|2022-05-23 08:18:50|1069.8|1067.3|1069.3|1067.5|1069.8|1067.5|1069.3|1067.3|11
1653293940000|2022-05-23 08:19:00|1069.8|1067.3|1069.8|1068|1070|1068|1069.5|1067.3|0
1653293950000|2022-05-23 08:19:10|1069.5||1069.5||1069.5||1069.5||0
1653293960000|2022-05-23 08:19:20|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.8|0
1653293970000|2022-05-23 08:19:30|1070|1068.3|1070|1068.3|1070.3|1068.5|1069.8|1068|0
1653293980000|2022-05-23 08:19:40|1070.3|1068.5|1070.3|1068.5|1070.5|1068.8|1070|1068.5|1
1653293990000|2022-05-23 08:19:50|1070||1070.3||1070.3||1070||0
1653294000000|2022-05-23 08:20:00|1070|1068.3|1069.8|1068.3|1070.3|1068.3|1069.8|1068.3|0
1653294010000|2022-05-23 08:20:10|1070|1068.5|1069.8|1068.3|1070|1068.5|1069.8|1068.3|0
1653294020000|2022-05-23 08:20:20|1070||1070||1070||1069.8||0
1653294040000|2022-05-23 08:20:40|1070.5|1069|1070.8|1069|1070.8|1069.3|1070.5|1069|0
1653294050000|2022-05-23 08:20:50|1071|1069.3|1071.5|1069.5|1071.5|1069.5|1071|1069.3|0
1653294060000|2022-05-23 08:21:00|1071.3|1069.8|1072.5|1070.8|1072.5|1070.8|1071.3|1069.8|4
1653294070000|2022-05-23 08:21:10|1072.8|1071|1072.3|1070.8|1072.8|1071|1072.3|1070.8|40
1653294080000|2022-05-23 08:21:20|1072|1071|1072.8|1071|1072.8|1071.3|1072|1070.8|16
1653294090000|2022-05-23 08:21:30|1072.5|1071.3|1072.5|1071|1072.8|1071.3|1072.5|1071|2
1653294100000|2022-05-23 08:21:40|1072.3||1072.3||1072.3||1072.3||1
1653294110000|2022-05-23 08:21:50|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|0
1653294120000|2022-05-23 08:22:00|1072.8|1071|1072.5|1071|1072.8|1071.5|1072.5|1071|9
1653294130000|2022-05-23 08:22:10|1072.8|1071.3|1073.3|1071.3|1073.3|1071.8|1072.8|1071.3|4
1653294140000|2022-05-23 08:22:20|1073.5|1071.5|1074.5|1072.8|1074.5|1073|1073.5|1071.5|3
1653294150000|2022-05-23 08:22:30|1074.8|1073|1074.8|1073|1075|1073|1074.3|1072.8|2
1653294160000|2022-05-23 08:22:40|1075|1073.3|1074.8|1073|1075|1073.3|1074.8|1072.8|9
1653294170000|2022-05-23 08:22:50|1074.5|1072.8|1074.8|1072.8|1074.8|1072.8|1074|1072.5|2
1653294180000|2022-05-23 08:23:00|1075|1073|1074.5|1073|1075|1073.3|1074.5|1073|0
1653294190000|2022-05-23 08:23:10|1075|1073.3|1075|1073.3|1075|1073.3|1074.8|1073|0
1653294200000|2022-05-23 08:23:20|1075.3|1073.5|1074.8|1073.5|1075.3|1073.8|1074.8|1073.5|5
1653294210000|2022-05-23 08:23:30|1075.3|1073.8|1075.8|1074|1076|1074.3|1075.3|1073.8|20
1653294220000|2022-05-23 08:23:40|1076|1074.3|1076.3|1074.5|1076.5|1074.8|1075.8|1074|3
1653294230000|2022-05-23 08:23:50|1076.5|1074.8|1077.3|1075.5|1077.3|1075.5|1076.5|1074.8|0
1653294240000|2022-05-23 08:24:00|1077.5|1075.8|1077.5|1075.5|1077.5|1075.8|1077|1075.5|1
1653294250000|2022-05-23 08:24:10|1077.3|1075.3|1077|1075.3|1077.3|1075.3|1077|1075.3|11
1653294260000|2022-05-23 08:24:20|1077.3|1075.5|1076.8|1075|1077.3|1075.5|1076.8|1075|1
1653294270000|2022-05-23 08:24:30|1077.3|1075.3|1077.3|1075.8|1077.3|1075.8|1077.3|1075.3|4
1653294280000|2022-05-23 08:24:40|1077|1075.3|1076.8|1075|1077|1075.3|1076.8|1075|0
1653294290000|2022-05-23 08:24:50|1077.3|1075.5|1077|1075.3|1077.3|1075.5|1077|1075.3|4
1653294300000|2022-05-23 08:25:00|1076.8|1075.5|1076.8|1075|1077|1075.5|1076.8|1075|1
1653294310000|2022-05-23 08:25:10||1075.3||1075.3||1075.3||1075.3|0
1653294320000|2022-05-23 08:25:20|1076.3|1075|1076.3|1074.5|1076.3|1075.3|1076.3|1074.5|20
1653294330000|2022-05-23 08:25:30|1076|1074.3|1076.3|1074.8|1076.3|1074.8|1076|1074.3|196
1653294340000|2022-05-23 08:25:40|1077|1075|1077.3|1075.3|1077.3|1075.3|1076.8|1075|6
1653294350000|2022-05-23 08:25:50||1075.5||1075.3||1075.5||1075.3|1
1653294360000|2022-05-23 08:26:00|1077|1075|1077|1075.3|1077.3|1075.3|1077|1075|4
1653294370000|2022-05-23 08:26:10|1076.5|1074.8|1077|1075|1077|1075|1076.5|1074.8|0
1653294380000|2022-05-23 08:26:20|1076.8||1076.8||1076.8||1076.8||0
1653294390000|2022-05-23 08:26:30|1076.5|1074.8|1076.5|1074.8|1076.8|1074.8|1076.5|1074.8|3
1653294400000|2022-05-23 08:26:40|1077|1074.5|1077.3|1075|1077.3|1075|1077|1074.3|2
1653294410000|2022-05-23 08:26:50|1077|1074.8|1076.3|1074.3|1077|1074.8|1076.3|1074.3|6
1653294420000|2022-05-23 08:27:00|1075|1072.8|1074.8|1072.8|1075|1072.8|1074.8|1072.8|40
1653294430000|2022-05-23 08:27:10|1075|1073|1075|1073|1075.3|1073|1074.8|1073|5
1653294440000|2022-05-23 08:27:20|1075.3|1072.8|1074|1072.3|1075.3|1072.8|1074|1072.3|4
1653294450000|2022-05-23 08:27:30|1073.8|1072|1074.5|1072.3|1074.5|1072.3|1073.8|1072|7
1653294460000|2022-05-23 08:27:40|1074.3|1072.5|1074.3|1072.3|1074.5|1072.5|1074|1072.3|5
1653294470000|2022-05-23 08:27:50|1074|1072|1073.8|1072|1074|1072|1073.8|1072|1
1653294480000|2022-05-23 08:28:00|1074|1071.5|1073.3|1071.5|1074|1071.8|1073.3|1071.5|7
1653294490000|2022-05-23 08:28:10|1073|1071|1073.3|1071.5|1073.3|1071.8|1073|1071|10
1653294500000|2022-05-23 08:28:20|1073.5||1073.3||1073.5||1073||5
1653294510000|2022-05-23 08:28:30|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.3|1071.5|0
1653294520000|2022-05-23 08:28:40|1073.5|1072.5|1073.5|1071.8|1073.8|1072.5|1073.3|1071.5|1
1653294530000|2022-05-23 08:28:50|1073.8|1072|1074|1072.3|1074|1072.3|1073.8|1071.8|0
1653294540000|2022-05-23 08:29:00|1073.8|1072.5|1074.3|1072.3|1074.5|1072.5|1073.8|1072.3|4
1653294550000|2022-05-23 08:29:10|1074|1072.5|1073.5|1071.8|1074.3|1072.5|1073.5|1071.8|2
1653294560000|2022-05-23 08:29:20|1073.8|1071.5|1073.8|1071.8|1073.8|1071.8|1073|1071.5|0
1653294570000|2022-05-23 08:29:30|1073.5|1071.5|1073|1071.5|1073.8|1071.5|1073|1071.3|4
1653294580000|2022-05-23 08:29:40|1072.8|1071.3|1072|1070|1072.8|1071.3|1072|1070|49
1653294590000|2022-05-23 08:29:50|1072.5|1070.3|1073|1071.3|1073|1071.3|1072.3|1070.3|73
1653294600000|2022-05-23 08:30:00|1072.8|1071|1071.3|1069.3|1072.8|1071|1071.3|1069.3|13
1653294610000|2022-05-23 08:30:10|1071.8|1070|1071.8|1070|1071.8|1070|1070.8|1069|0
1653294620000|2022-05-23 08:30:20|1072|1070.3|1072.3|1070.5|1072.3|1070.5|1072|1070.3|23
1653294630000|2022-05-23 08:30:30||1070.8||1070.8||1071||1070.8|21
1653294640000|2022-05-23 08:30:40||1070.5||1070.5||1070.8||1070.5|26
1653294650000|2022-05-23 08:30:50|1072|1071|1070.8|1069|1072|1071|1070.8|1069|33
1653294660000|2022-05-23 08:31:00|1071.3|1069.3|1071.3|1069.8|1071.3|1069.8|1071.3|1069.3|22
1653294670000|2022-05-23 08:31:10|1071|1070|1070.3|1068.5|1071|1070|1070.3|1068.5|63
1653294680000|2022-05-23 08:31:20|1070|1068|1070|1068|1070.3|1068|1069.8|1068|1
1653294690000|2022-05-23 08:31:30|1070.3|1068.3|1070.3|1068.3|1070.3|1068.3|1070.3|1068.3|2
1653294700000|2022-05-23 08:31:40|1070|1068.5|1070.3|1068.5|1070.5|1068.5|1070|1068.5|0
1653294710000|2022-05-23 08:31:50|1070|1068.8|1070.8|1068.8|1070.8|1068.8|1070|1068.8|12
1653294720000|2022-05-23 08:32:00|1070.5||1070.3||1070.5||1070.3||12
1653294730000|2022-05-23 08:32:10|1070.5|1069|1070.8|1069|1070.8|1069|1070.5|1069|11
1653294740000|2022-05-23 08:32:20|||||||||10
1653294750000|2022-05-23 08:32:30|1070.5||1070.5||1070.5||1070.5||13
1653294760000|2022-05-23 08:32:40|||||||||3
1653294770000|2022-05-23 08:32:50|||||||||6
1653294780000|2022-05-23 08:33:00|1070|1068.5|1070|1068.3|1070|1068.5|1069.8|1068.3|9
1653294790000|2022-05-23 08:33:10|1069.8||1069.8||1070||1069.8||5
1653294800000|2022-05-23 08:33:20|||||||||9
1653294810000|2022-05-23 08:33:30|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|13
1653294820000|2022-05-23 08:33:40|1069|1067|1068.8|1066.8|1069|1067.3|1068.5|1066.8|16
1653294830000|2022-05-23 08:33:50|1068.5|1067|1068.8|1067|1069|1067|1068.3|1067|2
1653294840000|2022-05-23 08:34:00|1069|1066.5|1068.3|1066.8|1069|1066.8|1068|1066.5|6
1653294860000|2022-05-23 08:34:20|||||||||1
1653294870000|2022-05-23 08:34:30||1067||1067||1067||1067|0
1653294880000|2022-05-23 08:34:40||1066.8||1066.8||1066.8||1066.8|1
1653294890000|2022-05-23 08:34:50|1068|1066.3|1067.3|1066|1068|1066.3|1067.3|1066|3
1653294900000|2022-05-23 08:35:00|1067|1065.3|1067.3|1065.3|1067.3|1065.3|1067|1065.3|2
1653294910000|2022-05-23 08:35:10|1067|1064.8|1066.3|1064.5|1067|1064.8|1066.3|1064.3|1
1653294920000|2022-05-23 08:35:20||1064.8||1064.5||1064.8||1064.5|3
1653294940000|2022-05-23 08:35:40|1066|1064.8|1066.3|1064.3|1066.3|1064.8|1066|1064.3|1
1653294950000|2022-05-23 08:35:50|1066|1063.8|1065.3|1063.8|1066|1063.8|1065.3|1063.8|11
1653294960000|2022-05-23 08:36:00|1065|1063|1064.5|1062.3|1065.5|1063|1064|1062.3|17
1653294970000|2022-05-23 08:36:10|1064.3|1062|1064|1061.8|1064.3|1062|1063.8|1061.8|0
1653294980000|2022-05-23 08:36:20||1062||1062||1062.3||1062|0
1653294990000|2022-05-23 08:36:30|1063.8|1062.3|1063.5|1061.8|1063.8|1062.3|1063.5|1061.5|5
1653295000000|2022-05-23 08:36:40|1064|1062|1064.3|1062|1064.3|1062|1063.8|1061.8|0
1653295010000|2022-05-23 08:36:50|1064|1061.8|1064|1062.3|1064.3|1062.3|1064|1061.8|0
1653295020000|2022-05-23 08:37:00||1061.8||1062.3||1062.3||1061.8|0
1653295030000|2022-05-23 08:37:10|1064.5|1062|1064|1062|1064.5|1062.3|1064|1062|1
1653295040000|2022-05-23 08:37:20|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064.3|1062|1
1653295050000|2022-05-23 08:37:30|1064|1062|1064.8|1062.5|1064.8|1062.5|1064|1061.8|0
1653295060000|2022-05-23 08:37:40|1065.3|1062.8|1065|1062.8|1065.3|1062.8|1065|1062.8|0
1653295070000|2022-05-23 08:37:50|1064.8|1062.5|1064.8|1062.5|1065|1062.8|1064.8|1062.5|0
1653295080000|2022-05-23 08:38:00|1064.5|1062|1064.3|1062|1064.5|1062.3|1064.3|1062|0
1653295090000|2022-05-23 08:38:10|1063|1061.5|1063|1060.8|1063|1061.5|1063|1060.8|16
1653295100000|2022-05-23 08:38:20||1061||1061||1061.3||1060.8|2
1653295120000|2022-05-23 08:38:40||1061.5||1061.5||1061.5||1061.5|11
1653295140000|2022-05-23 08:39:00|||||||||1
1653295160000|2022-05-23 08:39:20|1062.5|1060.8|1063|1060.8|1063|1061|1062.5|1060.8|2
1653295170000|2022-05-23 08:39:30||1061||1061||1061||1061|0
1653295180000|2022-05-23 08:39:40||1061.3||1061||1061.3||1061|0
1653295190000|2022-05-23 08:39:50||1061.3||1061.5||1061.5||1061|3
1653295200000|2022-05-23 08:40:00||1061.3||1061.3||1061.3||1061|9
1653295210000|2022-05-23 08:40:10|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1060.8|0
1653295220000|2022-05-23 08:40:20|1062.5|1060.8|1063|1061|1063|1061|1062.5|1060.8|1
1653295230000|2022-05-23 08:40:30|||||||||1
1653295240000|2022-05-23 08:40:40|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|6
1653295250000|2022-05-23 08:40:50|1062.3|1059.3|1061.5|1059.8|1062.3|1059.8|1061.3|1059.3|6
1653295260000|2022-05-23 08:41:00||1059.5||1059.8||1059.8||1059.5|2
1653295270000|2022-05-23 08:41:10|1062|1060|1061.8|1060|1062|1060|1061.8|1060|0
1653295280000|2022-05-23 08:41:20|1062|1060.3|1062|1060.5|1062|1060.5|1062|1060.3|2
1653295290000|2022-05-23 08:41:30|1062.3||1062||1062.3||1062||3
1653295300000|2022-05-23 08:41:40|1061.8|1060|1061.3|1059.5|1061.8|1060|1061.3|1059.5|22
1653295310000|2022-05-23 08:41:50|1061|1059.3|1060.8|1059|1061|1059.3|1060.8|1059|3
1653295320000|2022-05-23 08:42:00|1060.5|1058.8|1061.3|1059.3|1061.8|1059.8|1060.5|1058.8|7
1653295330000|2022-05-23 08:42:10|1061|1059|1060.5|1059|1061|1059|1060.5|1058.8|2
1653295340000|2022-05-23 08:42:20|1061.3|1058.8|1061|1059.3|1061.3|1059.3|1061|1058.8|0
1653295350000|2022-05-23 08:42:30|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061|1059.3|0
1653295360000|2022-05-23 08:42:40|1061|1059.3|1060.5|1058.8|1061|1059.3|1060.3|1058.5|0
1653295370000|2022-05-23 08:42:50|1060.8|1059|1061|1059|1061|1059|1060.5|1058.8|0
1653295380000|2022-05-23 08:43:00|1061.5|1059.3|1061.3|1059.3|1061.5|1059.5|1060.8|1059|0
1653295390000|2022-05-23 08:43:10|1061.5|1059.5|1061.5|1059.8|1061.8|1060|1061.5|1059.5|1
1653295400000|2022-05-23 08:43:20|1061.8|1060|1062|1060.3|1062|1060.3|1061.8|1059.8|0
1653295410000|2022-05-23 08:43:30|1061.8||1062||1062||1061.8||10
1653295420000|2022-05-23 08:43:40|1061.8||1062||1062||1061.8||1
1653295430000|2022-05-23 08:43:50|1061.8||1061.8||1061.8||1061.8||0
1653295440000|2022-05-23 08:44:00|1061.5|1059.5|1061.3|1059.5|1061.5|1059.5|1061.3|1059.5|1
1653295450000|2022-05-23 08:44:10|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|5
1653295460000|2022-05-23 08:44:20|1061.3|1059.5|1060.8|1059.3|1061.3|1059.5|1060.8|1059.3|1
1653295470000|2022-05-23 08:44:30|1060.5|1058.8|1060.8|1058.8|1061|1059|1060.3|1058.5|1
1653295480000|2022-05-23 08:44:40|1060.5|1059|1060.3|1058.5|1060.5|1059|1060.3|1058.5|0
1653295490000|2022-05-23 08:44:50|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|1060.5|1058.8|0
1653295500000|2022-05-23 08:45:00|1060.5|1058.5|1060.3|1058.5|1060.5|1058.8|1060.3|1058.5|0
1653295510000|2022-05-23 08:45:10|1060||1060.3||1060.3||1060||0
1653295520000|2022-05-23 08:45:20|1060.5|1058.8|1060.8|1059|1060.8|1059|1060.5|1058.8|0
1653295530000|2022-05-23 08:45:30|1061.3|1059.3|1061|1059.5|1061.3|1059.5|1061|1059.3|8
1653295540000|2022-05-23 08:45:40|1060.8|1059|1060.8|1059|1060.8|1059|1060.8|1059|2
1653295550000|2022-05-23 08:45:50|1060.5|1058.8|1060.3|1058.8|1060.5|1058.8|1060.3|1058.5|0
1653295560000|2022-05-23 08:46:00|1060.8|1058.5|1060.5|1058.5|1060.8|1058.5|1060.5|1058.5|0
1653295570000|2022-05-23 08:46:10|1060.8|1058.8|1060.5|1058.8|1061|1059.3|1060.5|1058.5|4
1653295580000|2022-05-23 08:46:20|1060.8|1058.5|1060.3|1058.5|1060.8|1058.8|1060.3|1058.5|0
1653295600000|2022-05-23 08:46:40|1060||1060.3||1060.3||1060||0
1653295610000|2022-05-23 08:46:50|1060||1060.3||1060.3||1060||1
1653295620000|2022-05-23 08:47:00|1060||1060.3||1060.3||1060||0
1653295630000|2022-05-23 08:47:10|1060.5|1058.8|1060.8|1058.8|1060.8|1058.8|1060.5|1058.8|0
1653295640000|2022-05-23 08:47:20|1060.5||1060.5||1060.5||1060.5||0
1653295650000|2022-05-23 08:47:30|1060.8||1060.5||1060.8||1060.3||2
1653295660000|2022-05-23 08:47:40|1060.8|1059|1061.3|1059.3|1061.3|1059.3|1060.5|1059|0
1653295670000|2022-05-23 08:47:50|1061|1059.5|1061.3|1059.5|1061.3|1059.5|1061|1059.5|0
1653295680000|2022-05-23 08:48:00|1061||1061||1061||1061||0
1653295690000|2022-05-23 08:48:10|1061.3||1061.3||1061.3||1061.3||0
1653295700000|2022-05-23 08:48:20|1061.5|1059.8|1061.5|1060|1061.5|1060|1061.5|1059.8|0
1653295710000|2022-05-23 08:48:30|1061.8|1060.3|1062.5|1060.8|1062.5|1060.8|1061.8|1060.3|0
1653295730000|2022-05-23 08:48:50|1062.8|1061|1063.8|1062.3|1063.8|1062.3|1062.8|1061|0
1653295740000|2022-05-23 08:49:00|1064||1064||1064||1063.5||9
1653295750000|2022-05-23 08:49:10|1063.5|1062|1063.3|1061.5|1063.8|1062|1063.3|1061.5|8
1653295760000|2022-05-23 08:49:20|1063.5|1062.3|1063.5|1061.5|1063.5|1062.3|1063|1061.5|2
1653295770000|2022-05-23 08:49:30|1063.8|1061.8|1064.3|1062|1064.3|1062|1063.8|1061.8|0
1653295780000|2022-05-23 08:49:40|1064.5|1062.3|1064.8|1062.8|1064.8|1062.8|1064.5|1062.3|2
1653295790000|2022-05-23 08:49:50|1065|1063|1065|1063.3|1065|1063.3|1065|1063|0
1653295800000|2022-05-23 08:50:00|1064.8||1065.5||1065.5||1064.8||0
1653295810000|2022-05-23 08:50:10|1065.3|1063.5|1065.5|1063.5|1065.5|1063.5|1065.3|1063.5|0
1653295820000|2022-05-23 08:50:20|1065.8|1063.8|1065.8|1063.8|1066|1063.8|1065.8|1063.8|0
1653295830000|2022-05-23 08:50:30|1065.5||1065.8||1065.8||1065.5||0
1653295840000|2022-05-23 08:50:40||1064||1064||1064||1064|0
1653295850000|2022-05-23 08:50:50|1066||1066||1066||1065.8||0
1653295860000|2022-05-23 08:51:00|1065.8|1064.3|1066.3|1064.5|1066.3|1064.5|1065.8|1064.3|3
1653295870000|2022-05-23 08:51:10|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|4
1653295880000|2022-05-23 08:51:20|1066.5||1066.5||1066.5||1066.5||0
1653295890000|2022-05-23 08:51:30|1066.8|1065|1066.8|1065|1066.8|1065|1066.5|1065|10
1653295910000|2022-05-23 08:51:50|1067|1065.3|1067.5|1065.8|1067.8|1065.8|1067|1065.3|0
1653295920000|2022-05-23 08:52:00|1067.8||1067.5||1067.8||1067.3||13
1653295930000|2022-05-23 08:52:10|1067.8|1065.5|1066.5|1065|1067.8|1065.5|1066.5|1064.8|11
1653295940000|2022-05-23 08:52:20||1064.8||1064.8||1064.8||1064.8|2
1653295950000|2022-05-23 08:52:30||1065||1065||1065||1065|0
1653295960000|2022-05-23 08:52:40|1066.8|1065.3|1067|1065.3|1067|1065.3|1066.8|1065.3|0
1653295970000|2022-05-23 08:52:50|1066.8||1066.8||1066.8||1066.8||0
1653295980000|2022-05-23 08:53:00|1066.5|1065|1066|1064.8|1066.5|1065|1066|1064.8|5
1653295990000|2022-05-23 08:53:10|1065.8|1064|1066.3|1063.8|1066.3|1064|1065.3|1063.3|2
1653296000000|2022-05-23 08:53:20|1066|1064|1065.8|1063.8|1066|1064|1065.5|1063.8|0
1653296010000|2022-05-23 08:53:30|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|0
1653296020000|2022-05-23 08:53:40|1065.3|1063.3|1064.8|1063|1065.3|1063.5|1064.8|1063|0
1653296030000|2022-05-23 08:53:50|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|0
1653296040000|2022-05-23 08:54:00|1064.3|1062.3|1064.8|1062.8|1064.8|1062.8|1064|1062.3|0
1653296050000|2022-05-23 08:54:10|1064.5|1063.3|1065.5|1063.8|1065.5|1063.8|1064.5|1063.3|0
1653296060000|2022-05-23 08:54:20|1065.8|1064|1065.5|1063.5|1066|1064|1065.3|1063.3|1
1653296070000|2022-05-23 08:54:30|1065.3|1063.8|1065.5|1064|1065.8|1064|1065.3|1063.8|0
1653296080000|2022-05-23 08:54:40|1065.8||1066||1066||1065.8||0
1653296090000|2022-05-23 08:54:50|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|1066|1064.3|0
1653296100000|2022-05-23 08:55:00|1066|1064.5|1066.5|1065|1066.5|1065|1066|1064.5|0
1653296120000|2022-05-23 08:55:20|1066.8||1067||1067||1066.5||1
1653296130000|2022-05-23 08:55:30|1066.8|1065.3|1067.5|1065.3|1067.5|1065.3|1066.5|1065.3|3
1653296140000|2022-05-23 08:55:40|1067.3|1065.8|1067.3|1065.8|1067.8|1065.8|1067.3|1065.8|3
1653296150000|2022-05-23 08:55:50|1067.5||1067.3||1067.5||1067.3||0
1653296170000|2022-05-23 08:56:10|1067.8||1067.8||1067.8||1067.8||0
1653296180000|2022-05-23 08:56:20|1067.5|1065|1066.8|1065.3|1067.5|1065.3|1066.8|1065|5
1653296190000|2022-05-23 08:56:30|1066.5|1064.5|1066.3|1064.5|1066.5|1065|1066.3|1064.5|2
1653296210000|2022-05-23 08:56:50|1066.5|1064.8|1066|1064.5|1066.5|1064.8|1066|1064.5|0
1653296220000|2022-05-23 08:57:00|1066.3||1066||1066.3||1066||0
1653296230000|2022-05-23 08:57:10|1066.3||1066||1066.3||1066||0
1653296240000|2022-05-23 08:57:20|1066.3||1066.3||1066.3||1066.3||0
1653296260000|2022-05-23 08:57:40|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|0
1653296270000|2022-05-23 08:57:50||1064.5||1064.8||1064.8||1064.5|2
1653296280000|2022-05-23 08:58:00|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1653296300000|2022-05-23 08:58:20|1066.3||1066.3||1066.3||1066.3||0
1653296310000|2022-05-23 08:58:30|1066||1066||1066||1065.8||1
1653296320000|2022-05-23 08:58:40|1066.3||1066||1066.3||1066||0
1653296330000|2022-05-23 08:58:50|1065.8|1064|1065.3|1063.8|1065.8|1064|1065.3|1063.5|3
1653296340000|2022-05-23 08:59:00||1063.5||1063.5||1063.8||1063.5|0
1653296350000|2022-05-23 08:59:10|1065.8|1063.8|1064.8|1063|1065.8|1064|1064.8|1062.8|22
1653296360000|2022-05-23 08:59:20|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.5|4
1653296390000|2022-05-23 08:59:50|1064|1062.5|1064|1062.3|1064|1062.5|1064|1062.3|0
1653296400000|2022-05-23 09:00:00|1064.3|1062.5|1063.8|1062|1064.3|1062.5|1063.8|1062|0
1653296410000|2022-05-23 09:00:10|1063.5|1062.3|1063.8|1062|1063.8|1062.3|1063.5|1062|0
1653296420000|2022-05-23 09:00:20|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1653296430000|2022-05-23 09:00:30|1063.3|1061.5|1062.5|1060.8|1063.3|1061.5|1062.5|1060.8|1
1653296440000|2022-05-23 09:00:40|1062.8|1061|1063|1061.3|1063|1061.3|1062.8|1061|0
1653296450000|2022-05-23 09:00:50|1063.5|1061.8|1063.8|1062|1063.8|1062|1063.5|1061.8|0
1653296460000|2022-05-23 09:01:00|1064|1062.5|1064.5|1062.8|1064.5|1062.8|1064|1062.5|0
1653296470000|2022-05-23 09:01:10|1064.8||1064.5||1064.8||1064.5||0
1653296480000|2022-05-23 09:01:20|1064.8||1064.3||1064.8||1064.3||0
1653296490000|2022-05-23 09:01:30|1064.5||1064.5||1064.5||1064.3||2
1653296500000|2022-05-23 09:01:40|1064.8|1063|1065|1063.5|1065|1063.5|1064.8|1063|4
1653296510000|2022-05-23 09:01:50|1065.3||1065.3||1065.3||1065.3||2
1653296520000|2022-05-23 09:02:00|1065||1065||1065.3||1065||0
1653296530000|2022-05-23 09:02:10|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.3|1062.8|3
1653296540000|2022-05-23 09:02:20|1064.3|1062.3|1063.5|1062.3|1064.3|1062.3|1063.5|1062.3|2
1653296550000|2022-05-23 09:02:30|1063.8|1061.8|1064|1062.3|1064|1062.3|1063.3|1061.8|1
1653296560000|2022-05-23 09:02:40|1063.8||1063.8||1064||1063.8||10
1653296570000|2022-05-23 09:02:50|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|2
1653296580000|2022-05-23 09:03:00|1064.3||1063.8||1064.3||1063.8||21
1653296590000|2022-05-23 09:03:10|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|2
1653296600000|2022-05-23 09:03:20|1064|1061.8|1064|1062.5|1064.5|1062.5|1063.8|1061.8|0
1653296610000|2022-05-23 09:03:30|1063.8||1064||1064||1063.8||0
1653296620000|2022-05-23 09:03:40|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|0
1653296630000|2022-05-23 09:03:50|1064.5|1063|1065|1063|1065|1063|1064.5|1063|0
1653296640000|2022-05-23 09:04:00|1065.3|1063.3|1065.8|1063.8|1065.8|1063.8|1065.3|1063.3|0
1653296650000|2022-05-23 09:04:10|1065.5||1065.5||1065.5||1065.5||0
1653296670000|2022-05-23 09:04:30|1065.3|1063|1064.8|1063|1065.3|1063|1064.5|1063|1
1653296680000|2022-05-23 09:04:40|1065||1065||1065||1065||0
1653296690000|2022-05-23 09:04:50|1065.3|1063.5|1065.3|1063.5|1065.5|1063.5|1065.3|1063.5|0
1653296700000|2022-05-23 09:05:00|1065.5||1065.5||1065.5||1065.5||0
1653296710000|2022-05-23 09:05:10|1065.3|1064.3|1066.3|1064.3|1066.3|1064.3|1065.3|1064.3|3
1653296720000|2022-05-23 09:05:20|1066|1064.8|1066.5|1064.8|1067|1064.8|1066|1064.8|0
1653296730000|2022-05-23 09:05:30|1066.3|1064.5|1066.5|1064.5|1066.5|1064.8|1066.3|1064.3|0
1653296740000|2022-05-23 09:05:40|1066.3|1064.3|1065.5|1064.3|1066.5|1064.5|1065.5|1064.3|8
1653296750000|2022-05-23 09:05:50|1065.3|1064|1064.5|1063|1065.5|1064|1064.5|1063|3
1653296760000|2022-05-23 09:06:00|1064.8||1064.8||1064.8||1064.8||2
1653296770000|2022-05-23 09:06:10|1065|1063.3|1064.5|1063|1065|1063.3|1064.5|1063|3
1653296780000|2022-05-23 09:06:20|1064.3|1062.5|1064|1062.5|1064.5|1062.5|1064|1062.5|6
1653296790000|2022-05-23 09:06:30|1063.5|1062.3|1064.3|1062.8|1064.3|1062.8|1063.5|1062.3|0
1653296800000|2022-05-23 09:06:40|1064||1064||1064||1064||0
1653296810000|2022-05-23 09:06:50|1064.3|1062.3|1063.8|1062.5|1064.3|1062.8|1063.8|1062.3|1
1653296820000|2022-05-23 09:07:00|1063.5|1062.3|1063.5|1061.8|1063.5|1062.3|1063.3|1061.5|3
1653296830000|2022-05-23 09:07:10|1063|1062|1062.5|1060.5|1063|1062.3|1062.3|1060.5|7
1653296840000|2022-05-23 09:07:20|1062.3|1060.8|1062|1060|1062.5|1060.8|1061.8|1060|2
1653296850000|2022-05-23 09:07:30|1062.3|1060.3|1062|1060.3|1062.3|1060.3|1061.8|1060|0
1653296860000|2022-05-23 09:07:40|1063.3|1061.3|1063|1061.3|1063.3|1061.3|1062.8|1061.3|9
1653296870000|2022-05-23 09:07:50|1063.5|1061.8|1063.5|1062.3|1063.5|1062.3|1063|1061.3|8
1653296880000|2022-05-23 09:08:00|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|30
1653296890000|2022-05-23 09:08:10||1062.8||1062.3||1062.8||1062.3|2
1653296900000|2022-05-23 09:08:20||1062||1062.5||1062.5||1062|1
1653296910000|2022-05-23 09:08:30||1062.3||1062.5||1062.5||1062.3|0
1653296920000|2022-05-23 09:08:40|1063|1062.3|1063.3|1061|1063.3|1062.5|1063|1061|1
1653296930000|2022-05-23 09:08:50|1063.5|1061.5|1063.5|1061.8|1064|1061.8|1063.5|1061.5|12
1653296940000|2022-05-23 09:09:00|1063.8|1062|1063.5|1061.5|1064|1062|1063.5|1061.5|0
1653296950000|2022-05-23 09:09:10|1063.3|1061.3|1063.3|1061.5|1063.3|1061.5|1063.3|1061.3|0
1653296960000|2022-05-23 09:09:20|1063.5|1061.3|1062.5|1060.8|1063.5|1061.3|1062.5|1060.8|1
1653296970000|2022-05-23 09:09:30|1061.5|1060.5|1061.8|1060.3|1061.8|1060.5|1061.5|1060|38
1653296980000|2022-05-23 09:09:40|1062|1060|1062|1060|1062|1060.3|1062|1060|19
1653296990000|2022-05-23 09:09:50|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|0
1653297000000|2022-05-23 09:10:00|1062|1060.5|1062.5|1060.5|1062.5|1060.5|1062|1060.5|20
1653297010000|2022-05-23 09:10:10|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062|1060.3|0
1653297020000|2022-05-23 09:10:20|1062.5|1060.5|1063.3|1061.5|1063.3|1061.5|1062.5|1060.3|0
1653297030000|2022-05-23 09:10:30|1063|1060.5|1062.8|1060.8|1063|1060.8|1062.5|1060.5|1
1653297040000|2022-05-23 09:10:40|1063|1061|1063.3|1061.3|1063.3|1061.3|1062.8|1061|2
1653297050000|2022-05-23 09:10:50|1063|1061|1063|1061|1063.3|1061|1063|1061|4
1653297060000|2022-05-23 09:11:00|1063.3|1061.3|1063|1061.3|1063.3|1061.3|1063|1061|0
1653297070000|2022-05-23 09:11:10|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1061|0
1653297080000|2022-05-23 09:11:20|1062.5|1060.5|1062.3|1060.3|1062.5|1060.5|1061.8|1060.3|1
1653297090000|2022-05-23 09:11:30|1062|1059.8|1062.5|1060.5|1062.5|1060.5|1061.8|1059.8|0
1653297100000|2022-05-23 09:11:40|1062.3|1060.3|1062.3|1060.5|1062.5|1060.5|1062|1060.3|0
1653297110000|2022-05-23 09:11:50|1062.8|1060.3|1062.8|1061|1063|1061|1062.8|1060.3|0
1653297120000|2022-05-23 09:12:00|1063|1061.3|1063.3|1061.5|1063.5|1061.5|1063|1061.3|4
1653297130000|2022-05-23 09:12:10|1063.8|1061.8|1063.5|1061.8|1063.8|1061.8|1063.3|1061.5|0
1653297140000|2022-05-23 09:12:20|1064.3|1062.3|1064.3|1062.5|1064.5|1062.5|1064.3|1062.3|0
1653297150000|2022-05-23 09:12:30|1064.5||1064||1064.5||1064||0
1653297160000|2022-05-23 09:12:40|1064.3|1062.8|1064.5|1062.5|1064.8|1062.8|1064.3|1062.5|9
1653297170000|2022-05-23 09:12:50|1064.8|1062.8|1065.5|1063.3|1065.5|1063.3|1064.8|1062.8|0
1653297180000|2022-05-23 09:13:00|1065.3|1063.5|1065|1063.5|1065.5|1063.5|1065|1063.3|0
1653297190000|2022-05-23 09:13:10|1065.3||1065||1065.3||1065||0
1653297200000|2022-05-23 09:13:20|1064.8|1063.8|1065.8|1063.8|1065.8|1063.8|1064.8|1063.8|0
1653297210000|2022-05-23 09:13:30|1065.5||1065.8||1065.8||1065.3||6
1653297220000|2022-05-23 09:13:40|1065.5|1064|1065.5|1063.5|1065.5|1064|1065|1063.5|5
1653297230000|2022-05-23 09:13:50|1065.3||1065.3||1065.5||1065||0
1653297240000|2022-05-23 09:14:00|1065.5|1063.8|1065.3|1063.8|1065.5|1063.8|1065.3|1063.8|1
1653297260000|2022-05-23 09:14:20|1065|1063.3|1064.8|1063|1065|1063.3|1064.8|1062.8|2
1653297270000|2022-05-23 09:14:30|1065|1062.8|1065|1063|1065|1063|1064.8|1062.8|2
1653297280000|2022-05-23 09:14:40|1065.3|1063.3|1065|1063.3|1065.5|1063.5|1065|1063.3|0
1653297290000|2022-05-23 09:14:50|1065.3|1063|1065|1063|1065.3|1063|1065|1063|1
1653297300000|2022-05-23 09:15:00|1065.3|1063.3|1065.5|1063.5|1065.5|1063.5|1065|1063.3|0
1653297310000|2022-05-23 09:15:10|1065.3||1065.5||1065.5||1065.3||0
1653297320000|2022-05-23 09:15:20|1065.3|1063|1065|1063|1065.3|1063|1065|1063|48
1653297330000|2022-05-23 09:15:30|1064.8|1063.3|1064.8|1062.8|1064.8|1063.3|1064.5|1062.5|0
1653297340000|2022-05-23 09:15:40|1064.5||1064.8||1064.8||1064.5||0
1653297350000|2022-05-23 09:15:50|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|0
1653297360000|2022-05-23 09:16:00|1063.8|1062|1063.5|1062|1063.8|1062|1063.5|1062|0
1653297370000|2022-05-23 09:16:10|1063.3|1061.5|1064|1062.3|1064|1062.3|1063|1061.5|2
1653297380000|2022-05-23 09:16:20|1063.8|1062|1063.5|1061.8|1064|1062|1063.5|1061.5|0
1653297390000|2022-05-23 09:16:30|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1061.8|0
1653297400000|2022-05-23 09:16:40||1061.8||1062||1062||1061.8|0
1653297410000|2022-05-23 09:16:50|1063.5|1061.8|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|0
1653297420000|2022-05-23 09:17:00|1063|1061.3|1063.3|1061.5|1063.3|1061.5|1063|1061.3|0
1653297430000|2022-05-23 09:17:10|1063.5|1061.3|1063.5|1062|1063.5|1062|1063.5|1061.3|0
1653297440000|2022-05-23 09:17:20|1064|1062.5|1063.8|1062|1064|1062.5|1063.8|1062|6
1653297450000|2022-05-23 09:17:30|1063.5||1063.8||1063.8||1063.5||0
1653297460000|2022-05-23 09:17:40|1064|1062.3|1064.3|1062.3|1064.5|1062.5|1064|1062.3|0
1653297470000|2022-05-23 09:17:50|1064.5|1062.5|1064.3|1062.5|1064.5|1062.8|1064|1062.5|0
1653297480000|2022-05-23 09:18:00|1064.5|1063|1064.8|1063|1065|1063.3|1064.5|1063|29
1653297490000|2022-05-23 09:18:10|1065||1064.8||1065||1064.8||4
1653297500000|2022-05-23 09:18:20|1065.3|1063.3|1065.3|1063.3|1065.3|1063.5|1065.3|1063.3|2
1653297510000|2022-05-23 09:18:30|1065||1065||1065||1065||0
1653297520000|2022-05-23 09:18:40|1065.3|1063|1064.3|1062.5|1065.3|1063|1064.3|1062.5|0
1653297530000|2022-05-23 09:18:50|1064.5|1063|1064.8|1063|1065|1063|1064.5|1063|5
1653297540000|2022-05-23 09:19:00|1065|1063.3|1065.3|1063.5|1065.5|1063.5|1065|1063.3|0
1653297550000|2022-05-23 09:19:10|1065||1065||1065||1065||0
1653297560000|2022-05-23 09:19:20|1064.8|1063|1065|1063|1065|1063.3|1064.5|1063|1
1653297570000|2022-05-23 09:19:30|1065.3|1063.5|1065.3|1063.5|1065.5|1063.5|1065.3|1063.3|0
1653297580000|2022-05-23 09:19:40|1065.5|1063.8|1065.3|1063.5|1065.5|1063.8|1065|1063.5|1
1653297590000|2022-05-23 09:19:50|1065|1063|1065|1063.3|1065|1063.3|1065|1063|0
1653297600000|2022-05-23 09:20:00|1065.3|1063.5|1064.8|1062.8|1065.3|1063.5|1064.8|1062.8|6
1653297610000|2022-05-23 09:20:10|1064.5|1063|1064.5|1062.8|1064.8|1063|1064.5|1062.5|1
1653297620000|2022-05-23 09:20:20|1064.3|1062.5|1064|1062.3|1064.3|1062.5|1063.8|1061.8|0
1653297630000|2022-05-23 09:20:30|1063.8|1061.8|1064.3|1062.3|1064.3|1062.5|1063.8|1061.8|0
1653297640000|2022-05-23 09:20:40|1064.5|1062.5|1064.5|1062.8|1064.5|1062.8|1064.5|1062.5|0
1653297650000|2022-05-23 09:20:50|1064.8||1064.8||1064.8||1064.5||0
1653297660000|2022-05-23 09:21:00|1065|1063|1065.3|1063.3|1065.3|1063.3|1065|1063|0
1653297670000|2022-05-23 09:21:10|1065||1064.8||1065||1064.8||0
1653297680000|2022-05-23 09:21:20|1064.5||1064.8||1064.8||1064.5||0
1653297690000|2022-05-23 09:21:30|1065|1063.8|1064.5|1062.8|1065.5|1063.8|1064.5|1062.8|2
1653297700000|2022-05-23 09:21:40|1064.8|1063|1064.8|1063|1064.8|1063.3|1064.8|1063|5
1653297710000|2022-05-23 09:21:50|1064.5||1064.8||1064.8||1064.5||0
1653297720000|2022-05-23 09:22:00|1065|1063.3|1064.5|1062.8|1065|1063.3|1064.5|1062.8|0
1653297730000|2022-05-23 09:22:10|1064.8|1063|1064.8|1063|1064.8|1063|1064.8|1062.8|0
1653297740000|2022-05-23 09:22:20|1064.5|1062.8|1064.3|1062.5|1065|1063.3|1064.3|1062.5|0
1653297750000|2022-05-23 09:22:30|1064|1062.3|1064|1062|1064.3|1062.5|1064|1062|0
1653297760000|2022-05-23 09:22:40|1063.8|1062.8|1063.8|1062|1064|1062.8|1063.8|1062|6
1653297770000|2022-05-23 09:22:50|1064|1061.8|1064|1062|1064|1062|1063.8|1061.8|1
1653297780000|2022-05-23 09:23:00|1063.8|1062.3|1064|1062.3|1064|1062.3|1063.8|1062.3|0
1653297790000|2022-05-23 09:23:10|1063.8||1064||1064||1063.8||0
1653297810000|2022-05-23 09:23:30|||||||||1
1653297820000|2022-05-23 09:23:40|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1
1653297830000|2022-05-23 09:23:50|1063.3|1062|1063.3|1061.8|1063.3|1062|1063.3|1061.8|0
1653297840000|2022-05-23 09:24:00|1063|1061.3|1063.8|1061.8|1063.8|1061.8|1063|1061.3|0
1653297850000|2022-05-23 09:24:10|1063.5|1062|1064.3|1062.5|1064.3|1062.5|1063.5|1062|0
1653297860000|2022-05-23 09:24:20|1064.5|1062.8|1064.8|1062.8|1065|1063|1064.5|1062.8|0
1653297870000|2022-05-23 09:24:30|1064.5|1062.5|1064.8|1063|1064.8|1063|1064.5|1062.5|3
1653297880000|2022-05-23 09:24:40|1064.5||1064.5||1064.5||1064.5||0
1653297890000|2022-05-23 09:24:50|1064.8||1064.8||1064.8||1064.8||2
1653297900000|2022-05-23 09:25:00|1065|1063.3|1065|1063.3|1065|1063.3|1065|1063.3|0
1653297910000|2022-05-23 09:25:10|1064.8||1064.8||1064.8||1064.8||0
1653297920000|2022-05-23 09:25:20|1064.5||1064.5||1064.5||1064.5||0
1653297930000|2022-05-23 09:25:30|1064.3|1063|1064.3|1062.8|1064.3|1063|1064.3|1062.8|2
1653297960000|2022-05-23 09:26:00|1064|1062|1063.8|1062|1064|1062|1063.8|1061.8|1
1653297970000|2022-05-23 09:26:10|1064|1061.8|1064.3|1062.3|1064.3|1062.3|1063.5|1061.8|0
1653297980000|2022-05-23 09:26:20|1064|1062|1064|1062.3|1064.3|1062.8|1064|1062|0
1653297990000|2022-05-23 09:26:30|1063.8|1062|1063.8|1061.8|1063.8|1062|1063.8|1061.8|5
1653298000000|2022-05-23 09:26:40||1062||1061.8||1062||1061.8|0
1653298010000|2022-05-23 09:26:50|1063.5||1063.8||1063.8||1063.5||0
1653298020000|2022-05-23 09:27:00|1064|1062.3|1064.3|1062.3|1064.3|1062.3|1064|1062|0
1653298030000|2022-05-23 09:27:10|1064||1064.3||1064.3||1064||0
1653298040000|2022-05-23 09:27:20|1064|1062.5|1064.5|1062.5|1064.5|1062.5|1064|1062.5|3
1653298050000|2022-05-23 09:27:30|1064.3||1064||1064.3||1064||0
1653298060000|2022-05-23 09:27:40|1064.3||1064.3||1064.3||1064.3||0
1653298070000|2022-05-23 09:27:50|1064||1064||1064||1064||0
1653298080000|2022-05-23 09:28:00|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|3
1653298090000|2022-05-23 09:28:10|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062.3|0
1653298100000|2022-05-23 09:28:20|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1061.8|0
1653298110000|2022-05-23 09:28:30|||||||||1
1653298120000|2022-05-23 09:28:40|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|6
1653298130000|2022-05-23 09:28:50|1064.8|1062.8|1064.8|1062.8|1064.8|1063|1064.5|1062.8|3
1653298140000|2022-05-23 09:29:00|1064.5|1062.5|1063.8|1061.8|1064.8|1062.5|1063.8|1061.8|2
1653298150000|2022-05-23 09:29:10|1063.5|1061.5|1063.3|1061.3|1063.5|1061.5|1063.3|1061.3|27
1653298160000|2022-05-23 09:29:20|1063||1063||1063||1063||2
1653298180000|2022-05-23 09:29:40|1063.3|1061.5|1063.3|1061.3|1063.3|1061.5|1063.3|1061.3|1
1653298190000|2022-05-23 09:29:50|1063.5|1061.8|1063.8|1062|1063.8|1062|1063.5|1061.8|4
1653298200000|2022-05-23 09:30:00|1064|1061.8|1064|1061.8|1064|1062|1064|1061.8|0
1653298210000|2022-05-23 09:30:10||1062||1061.8||1062||1061.8|0
1653298220000|2022-05-23 09:30:20||1062||1062||1062||1062|0
1653298230000|2022-05-23 09:30:30||1061.8||1062||1062||1061.8|0
1653298240000|2022-05-23 09:30:40||1062.3||1061.8||1062.3||1061.8|7
1653298250000|2022-05-23 09:30:50|1063.8||1063.5||1063.8||1063.5||0
1653298260000|2022-05-23 09:31:00|1063.3|1061.5|1063.5|1061.8|1063.5|1061.8|1063.3|1061.5|0
1653298270000|2022-05-23 09:31:10|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|0
1653298280000|2022-05-23 09:31:20|1062.8|1061|1062.8|1061|1062.8|1061|1062.8|1061|0
1653298290000|2022-05-23 09:31:30||1061.5||1061||1061.5||1061|1
1653298300000|2022-05-23 09:31:40|1063|1061.5|1063.5|1061.8|1063.5|1061.8|1063|1061.5|2
1653298310000|2022-05-23 09:31:50|1063.3|1062|1063.5|1061.8|1063.8|1062|1063.3|1061.8|0
1653298320000|2022-05-23 09:32:00|1063.8|1062|1064|1062.3|1064|1062.3|1063.8|1062|5
1653298330000|2022-05-23 09:32:10||1062.5||1062.5||1062.5||1062.5|0
1653298350000|2022-05-23 09:32:30|1064.3||1064.3||1064.3||1064.3||0
1653298360000|2022-05-23 09:32:40|1064.5||1064.5||1064.5||1064.5||1
1653298370000|2022-05-23 09:32:50|1064.3||1064.3||1064.3||1064.3||0
1653298380000|2022-05-23 09:33:00|1064.5|1062.8|1065|1063.3|1065|1063.3|1064.5|1062.5|1
1653298400000|2022-05-23 09:33:20|1064.8||1065||1065||1064.8||0
1653298410000|2022-05-23 09:33:30|||||||||1
1653298430000|2022-05-23 09:33:50|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065.3|1063.5|12
1653298440000|2022-05-23 09:34:00|1065.8|1063.8|1066.8|1064.8|1066.8|1064.8|1065.8|1063.8|1
1653298450000|2022-05-23 09:34:10|1066.5||1066.5||1067||1066.5||0
1653298460000|2022-05-23 09:34:20|1066.8||1066.5||1066.8||1066.3||0
1653298470000|2022-05-23 09:34:30|1066.3|1064.3|1066|1064.3|1066.5|1064.3|1066|1064.3|1
1653298480000|2022-05-23 09:34:40|1065.8|1063.8|1065.8|1063.8|1066|1064|1065.8|1063.5|1
1653298490000|2022-05-23 09:34:50|1066|1063.5|1065.5|1063.5|1066|1063.5|1065.5|1063.5|0
1653298500000|2022-05-23 09:35:00|1066|1063.8|1065.8|1063.8|1066|1063.8|1065.8|1063.8|0
1653298510000|2022-05-23 09:35:10|1065.5|1064|1065.3|1063.5|1065.5|1064|1065.3|1063.3|0
1653298520000|2022-05-23 09:35:20||1063.3||1063.5||1063.5||1063.3|0
1653298530000|2022-05-23 09:35:30|1065.5|1063.8|1065.3|1063.3|1065.5|1063.8|1065|1063.3|0
1653298540000|2022-05-23 09:35:40|1066|1063.5|1066|1063.8|1066|1063.8|1065.8|1063.5|10
1653298550000|2022-05-23 09:35:50||1064||1064||1064.3||1063.8|0
1653298560000|2022-05-23 09:36:00||1064.3||1064.3||1064.3||1064.3|0
1653298580000|2022-05-23 09:36:20|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1653298590000|2022-05-23 09:36:30|1066.5|1065|1066.8|1065|1066.8|1065|1066.5|1065|1
1653298600000|2022-05-23 09:36:40|1067.3|1065.5|1067|1065.3|1067.3|1065.5|1067|1065.3|1
1653298610000|2022-05-23 09:36:50|1066.8|1064.8|1066.8|1065|1067|1065|1066.5|1064.8|6
1653298620000|2022-05-23 09:37:00||1064.8||1064.8||1065||1064.8|0
1653298630000|2022-05-23 09:37:10||1065||1064.8||1065||1064.8|0
1653298640000|2022-05-23 09:37:20|1067|1065|1067|1065.5|1067|1065.5|1067|1064.8|0
1653298650000|2022-05-23 09:37:30|1067.5|1065.3|1067|1065|1067.5|1065.5|1067|1065|1
1653298660000|2022-05-23 09:37:40|1066.8|1064.8|1067|1065.3|1067|1065.3|1066.8|1064.8|0
1653298670000|2022-05-23 09:37:50|1066.8|1064.8|1066.5|1064.8|1066.8|1064.8|1066.5|1064.8|0
1653298680000|2022-05-23 09:38:00|1066.8|1065.3|1067|1065.3|1067|1065.3|1066.8|1065.3|0
1653298690000|2022-05-23 09:38:10|1066.8|1065.5|1066.8|1065.3|1066.8|1065.5|1066.8|1065.3|0
1653298700000|2022-05-23 09:38:20|1066.5|1064.8|1066.5|1064.8|1066.8|1065|1066.5|1064.8|2
1653298710000|2022-05-23 09:38:30|1066.8|1065|1066.8|1065|1066.8|1065|1066.5|1064.8|0
1653298720000|2022-05-23 09:38:40|1066.5|1064.8|1066.8|1065|1066.8|1065|1066.5|1064.8|0
1653298730000|2022-05-23 09:38:50|1066.5|1064.8|1066.5|1064.8|1066.5|1065|1066.5|1064.8|0
1653298740000|2022-05-23 09:39:00|1066.3|1064.5|1066.3|1064.5|1066.5|1065.3|1066.3|1064.5|6
1653298750000|2022-05-23 09:39:10|1065.5|1064.3|1065.5|1063.3|1065.5|1064.3|1065.5|1063.3|2
1653298760000|2022-05-23 09:39:20|1065.3|1063.5|1064.8|1062.8|1065.5|1063.5|1064.8|1062.8|4
1653298770000|2022-05-23 09:39:30|1064.5|1062.5|1064|1062.5|1064.8|1062.5|1064|1062.5|0
1653298780000|2022-05-23 09:39:40|1063.8|1062|1063.8|1062.3|1064|1062.3|1063.3|1061.5|3
1653298790000|2022-05-23 09:39:50|1064.3|1062.5|1064.5|1063|1064.8|1063|1064.3|1062.5|0
1653298800000|2022-05-23 09:40:00||1062.8||1062.5||1062.8||1062.5|3
1653298810000|2022-05-23 09:40:10|1064.3|1062.3|1064.3|1062.3|1064.3|1062.5|1064.3|1062.3|0
1653298820000|2022-05-23 09:40:20|1064|1062.5|1064.5|1062.8|1064.5|1062.8|1064|1062.3|0
1653298830000|2022-05-23 09:40:30|1064.3|1062.5|1064.5|1063|1064.5|1063|1064|1062.5|2
1653298840000|2022-05-23 09:40:40|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|4
1653298850000|2022-05-23 09:40:50|1064||1064.3||1064.3||1064||0
1653298860000|2022-05-23 09:41:00|1064||1064.3||1064.3||1064||5
1653298880000|2022-05-23 09:41:20|1064.5|1062.8|1064.3|1062.8|1064.5|1062.8|1064.3|1062.8|0
1653298890000|2022-05-23 09:41:30||1062.5||1062.5||1062.5||1062.5|0
1653298900000|2022-05-23 09:41:40|1064||1064||1064.3||1064||0
1653298910000|2022-05-23 09:41:50|1064.3||1064.3||1064.3||1064.3||0
1653298920000|2022-05-23 09:42:00|1064.8|1062.8|1064.5|1063|1064.8|1063|1064.5|1062.5|0
1653298930000|2022-05-23 09:42:10|1064.3|1062.5|1064.8|1063|1064.8|1063|1064.3|1062.5|1
1653298940000|2022-05-23 09:42:20|1064.5||1064.5||1064.8||1064.5||0
1653298970000|2022-05-23 09:42:50|1064.8||1064.8||1064.8||1064.8||1
1653298980000|2022-05-23 09:43:00|1064.5||1064.5||1064.8||1064.5||1
1653298990000|2022-05-23 09:43:10|||||||||5
1653299000000|2022-05-23 09:43:20|1064.8||1064.5||1064.8||1064.5||17
1653299010000|2022-05-23 09:43:30|1064.8||1064.5||1064.8||1064.5||4
1653299030000|2022-05-23 09:43:50|1064.8|1063.5|1064.8|1063.3|1065.5|1063.5|1064.8|1063|5
1653299040000|2022-05-23 09:44:00||1063||1063||1063.3||1063|0
1653299050000|2022-05-23 09:44:10|1064.5||1064.5||1064.5||1064.5||0
1653299060000|2022-05-23 09:44:20|1064.8||1064.8||1064.8||1064.8||0
1653299070000|2022-05-23 09:44:30|1065.3|1063.3|1065.3|1063.5|1065.5|1063.5|1065.3|1063.3|0
1653299080000|2022-05-23 09:44:40|1065.5|1063.8|1065.3|1063.5|1065.5|1063.8|1065.3|1063.5|0
1653299090000|2022-05-23 09:44:50|1065.8|1064|1065.5|1064|1065.8|1064|1065.5|1064|0
1653299100000|2022-05-23 09:45:00|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|0
1653299120000|2022-05-23 09:45:20|1066||1066||1066||1066||0
1653299140000|2022-05-23 09:45:40|1066.3|1064.8|1066.3|1064.5|1066.3|1064.8|1066.3|1064.5|0
1653299150000|2022-05-23 09:45:50||1064.3||1064.5||1064.5||1064.3|0
1653299160000|2022-05-23 09:46:00|1066|1064.3|1065.8|1064.3|1066|1064.3|1065.8|1064.3|0
1653299170000|2022-05-23 09:46:10|1065.5||1065.5||1065.5||1065.5||0
1653299180000|2022-05-23 09:46:20|1065.3|1064|1065.3|1063.5|1065.3|1064|1065.3|1063.5|12
1653299190000|2022-05-23 09:46:30|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|0
1653299200000|2022-05-23 09:46:40|1064.8|1062.5|1064.3|1062.5|1064.8|1062.5|1064.3|1062.5|0
1653299210000|2022-05-23 09:46:50|1064.8|1063|1064.8|1063|1064.8|1063|1064.8|1063|0
1653299230000|2022-05-23 09:47:10|1064.5|1062.8|1064.3|1062.8|1064.5|1062.8|1064.3|1062.8|0
1653299240000|2022-05-23 09:47:20|1064.5|1063|1064.8|1063|1064.8|1063|1064.5|1062.8|0
1653299250000|2022-05-23 09:47:30|1064.5|1062.8|1064.8|1063|1064.8|1063|1064.5|1062.8|0
1653299260000|2022-05-23 09:47:40|1064.5||1064.5||1064.8||1064.5||0
1653299270000|2022-05-23 09:47:50|1064.8||1064.8||1065||1064.8||0
1653299280000|2022-05-23 09:48:00|1065|1063.3|1065.5|1063.5|1065.5|1063.5|1065|1063.3|0
1653299290000|2022-05-23 09:48:10|1065.3|1063.8|1065.3|1063.3|1065.3|1063.8|1065.3|1063.3|0
1653299300000|2022-05-23 09:48:20|1065|1063.5|1065.5|1063.5|1065.5|1063.5|1065|1063.5|0
1653299310000|2022-05-23 09:48:30|1065.3|1063.3|1065.5|1063.8|1065.5|1063.8|1065.3|1063.3|0
1653299320000|2022-05-23 09:48:40|1065.8||1065.5||1065.8||1065.5||1
1653299330000|2022-05-23 09:48:50||1063.5||1063.8||1063.8||1063.5|0
1653299360000|2022-05-23 09:49:20|1065.8|1064|1066|1064|1066.3|1064|1065.8|1064|4
1653299370000|2022-05-23 09:49:30|1065.8|1063.8|1065.5|1063.5|1065.8|1063.8|1065.5|1063.5|0
1653299400000|2022-05-23 09:50:00|1065.8|1063.8|1065.8|1063.8|1065.8|1064|1065.8|1063.8|0
1653299420000|2022-05-23 09:50:20|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|0
1653299430000|2022-05-23 09:50:30|1065.8|1063.8|1066|1064|1066|1064|1065.8|1063.8|2
1653299440000|2022-05-23 09:50:40|1065.8||1065.8||1065.8||1065.8||0
1653299450000|2022-05-23 09:50:50|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|0
1653299460000|2022-05-23 09:51:00|1065.8|1064|1065.8|1063.8|1065.8|1064|1065.5|1063.8|0
1653299470000|2022-05-23 09:51:10|1065.5|1063.5|1065.5|1063.5|1065.5|1063.8|1065.5|1063.5|0
1653299480000|2022-05-23 09:51:20||1063.8||1063.8||1063.8||1063.5|0
1653299490000|2022-05-23 09:51:30|1065.3|1063.5|1065.3|1063.5|1065.5|1063.5|1065.3|1063.5|0
1653299500000|2022-05-23 09:51:40|1065||1065||1065||1065||0
1653299510000|2022-05-23 09:51:50|1065.5||1065.3||1065.5||1065.3||1
1653299520000|2022-05-23 09:52:00|1065.5|1063.8|1065.5|1063.5|1065.5|1063.8|1065.3|1063.5|0
1653299530000|2022-05-23 09:52:10|1065.3|1063.8|1066.3|1064.8|1066.5|1064.8|1065.3|1063.8|0
1653299540000|2022-05-23 09:52:20|1066.5||1066.5||1066.5||1066.5||0
1653299550000|2022-05-23 09:52:30|1066.8|1065|1066.8|1065|1066.8|1065|1066.8|1065|11
1653299560000|2022-05-23 09:52:40|1066.5|1064.8|1066.8|1064.8|1066.8|1064.8|1066.5|1064.8|0
1653299570000|2022-05-23 09:52:50|1066.5||1066.5||1066.8||1066.5||0
1653299580000|2022-05-23 09:53:00|1066.8||1066.8||1066.8||1066.5||0
1653299590000|2022-05-23 09:53:10|1067.5|1065|1067|1065.3|1067.5|1065.5|1067|1065|0
1653299600000|2022-05-23 09:53:20|1066.8|1065|1066.5|1064.8|1066.8|1065|1066.5|1064.8|0
1653299610000|2022-05-23 09:53:30|1066.8|1065|1066.8|1064.8|1067|1065|1066.5|1064.8|0
1653299620000|2022-05-23 09:53:40||1065||1064.8||1065||1064.8|0
1653299630000|2022-05-23 09:53:50|1067|1065|1067|1065.3|1067|1065.3|1067|1065|0
1653299640000|2022-05-23 09:54:00||1065||1065||1065||1065|0
1653299660000|2022-05-23 09:54:20|1066.8|1064.8|1067|1065.3|1067|1065.3|1066.8|1064.8|0
1653299670000|2022-05-23 09:54:30|1067.3|1065.8|1067.5|1065.5|1067.5|1065.8|1067.3|1065.5|2
1653299680000|2022-05-23 09:54:40|1068|1065.8|1068|1066.3|1068|1066.3|1068|1065.5|2
1653299690000|2022-05-23 09:54:50|1068.3||1068.3||1068.3||1068.3||10
1653299700000|2022-05-23 09:55:00|1068||1067.8||1068||1067.5||1
1653299720000|2022-05-23 09:55:20|||||||||1
1653299730000|2022-05-23 09:55:30|1068|1067|1069|1067|1069|1067|1068|1067|12
1653299740000|2022-05-23 09:55:40|1069.5|1067.5|1069.3|1067.5|1069.5|1067.8|1069|1067.3|10
1653299750000|2022-05-23 09:55:50|1069.5|1067.3|1069.3|1067.3|1069.5|1067.3|1069.3|1067.3|0
1653299760000|2022-05-23 09:56:00||1067.5||1067.3||1067.5||1067.3|0
1653299770000|2022-05-23 09:56:10||1067.5||1067.3||1067.5||1067.3|0
1653299780000|2022-05-23 09:56:20||1067.5||1067.3||1067.5||1067.3|0
1653299790000|2022-05-23 09:56:30|1069.5|1067.5|1069.3|1067.3|1069.5|1067.5|1069.3|1067.3|0
1653299800000|2022-05-23 09:56:40|1069||1069||1069||1069||0
1653299810000|2022-05-23 09:56:50|1069.3||1069.3||1069.3||1069||0
1653299820000|2022-05-23 09:57:00|1069.5|1067.5|1069.8|1067.8|1069.8|1067.8|1069.5|1067.5|3
1653299830000|2022-05-23 09:57:10|1069.5|1068.3|1069.3|1067.8|1069.8|1068.3|1069.3|1067.8|13
1653299840000|2022-05-23 09:57:20|1070|1067.5|1069|1067.5|1070|1068|1069|1067.3|2
1653299850000|2022-05-23 09:57:30|1069.8|1067.8|1069.8|1067.8|1070|1068.3|1069.5|1067.5|2
1653299860000|2022-05-23 09:57:40|1069.5|1067.5|1069.5|1067.5|1069.5|1067.5|1069.5|1067.3|0
1653299870000|2022-05-23 09:57:50|1069.8|1067.8|1070|1067.8|1070|1067.8|1069.8|1067.8|3
1653299880000|2022-05-23 09:58:00|1070.3|1068|1070.3|1068|1070.3|1068|1070.3|1068|1
1653299890000|2022-05-23 09:58:10|1070.5|1068.3|1070.5|1068.8|1070.5|1068.8|1070.5|1068.3|0
1653299900000|2022-05-23 09:58:20||1068.5||1068.8||1069||1068.5|0
1653299920000|2022-05-23 09:58:40||1069||1069.3||1069.3||1068.8|0
1653299930000|2022-05-23 09:58:50|1071|1069.5|1071.3|1069.3|1071.5|1069.5|1071|1069.3|1
1653299940000|2022-05-23 09:59:00|1071|1070|1071.5|1069.5|1071.5|1070|1071|1069.5|4
1653299950000|2022-05-23 09:59:10||1069.8||1069.8||1070||1069.8|0
1653299960000|2022-05-23 09:59:20|1071.8|1069.5|1071.8|1069.8|1071.8|1069.8|1071.3|1069.5|27
1653299970000|2022-05-23 09:59:30||1070||1070.3||1070.3||1070|19
1653299980000|2022-05-23 09:59:40|||||||||1
1653300000000|2022-05-23 10:00:00|1072.5|1070|1073|1071|1073.3|1071.5|1072.5|1070|3
1653300020000|2022-05-23 10:00:20|1072.8|1071.3|1072.3|1070.5|1072.8|1071.3|1072.3|1070.5|4
1653300030000|2022-05-23 10:00:30|1072.8|1071|1072.8|1071|1072.8|1071|1072.8|1071|6
1653300040000|2022-05-23 10:00:40|1072.5||1072.8||1072.8||1072.5||2
1653300050000|2022-05-23 10:00:50||1071.3||1071||1071.3||1071|4
1653300060000|2022-05-23 10:01:00|1072.3|1070.5|1072.5|1070.5|1072.5|1070.5|1072.3|1070.5|0
1653300070000|2022-05-23 10:01:10|1072.3|1070.8|1072.3|1070.5|1072.3|1070.8|1072.3|1070.5|0
1653300080000|2022-05-23 10:01:20|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1072.5|1070.5|3
1653300090000|2022-05-23 10:01:30|1072.8||1072.8||1072.8||1072.8||0
1653300100000|2022-05-23 10:01:40|1073|1071|1073|1071.5|1073|1071.5|1073|1071|0
1653300110000|2022-05-23 10:01:50|1073.5|1072|1073.5|1071.8|1073.8|1072|1073|1071.8|1
1653300120000|2022-05-23 10:02:00|1073.3|1071.5|1073.8|1072|1073.8|1072|1073.3|1071.5|9
1653300130000|2022-05-23 10:02:10|1073.5|1072.3|1073.5|1071.8|1073.5|1072.3|1073.5|1071.8|2
1653300140000|2022-05-23 10:02:20|1073.3|1072|1073.3|1071.8|1073.3|1072|1073.3|1071.8|0
1653300160000|2022-05-23 10:02:40|1072.8|1071.5|1072.8|1071.3|1072.8|1071.5|1072.8|1071.3|1
1653300170000|2022-05-23 10:02:50||1071||1071.3||1071.5||1070.8|0
1653300180000|2022-05-23 10:03:00|1073|1071.5|1073|1071.5|1073|1071.8|1073|1071.3|3
1653300190000|2022-05-23 10:03:10|1073.3|1071.8|1073.3|1071.5|1073.3|1071.8|1073.3|1071.5|1
1653300200000|2022-05-23 10:03:20|1073|1071.3|1073|1071.3|1073|1071.3|1072.8|1071|0
1653300210000|2022-05-23 10:03:30|1073.3|1071.5|1073|1071|1073.3|1071.5|1073|1071|12
1653300220000|2022-05-23 10:03:40|1072.8|1070.8|1073.3|1071.8|1073.3|1071.8|1072.8|1070.8|2
1653300230000|2022-05-23 10:03:50||1071.5||1071.5||1071.5||1071.5|0
1653300240000|2022-05-23 10:04:00||1071.8||1071.8||1071.8||1071.5|0
1653300250000|2022-05-23 10:04:10||1071.5||1071.5||1071.5||1071.5|0
1653300260000|2022-05-23 10:04:20|1073.8|1071.8|1073.8|1071.8|1073.8|1072|1073.8|1071.8|8
1653300270000|2022-05-23 10:04:30|1073.5|1071.5|1073.8|1072|1074|1072|1073.5|1071.5|3
1653300280000|2022-05-23 10:04:40|1074|1072.3|1074|1072|1074|1072.3|1074|1072|6
1653300300000|2022-05-23 10:05:00|1073.8|1072.3|1074|1072.3|1074.3|1072.3|1073.8|1072|0
1653300310000|2022-05-23 10:05:10|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|0
1653300320000|2022-05-23 10:05:20|1073.5|1071.8|1073|1071.3|1073.5|1071.8|1073|1071.3|0
1653300330000|2022-05-23 10:05:30||1071.5||1071.5||1071.5||1071.5|0
1653300340000|2022-05-23 10:05:40|1073.3|1071.8|1073.3|1071.5|1073.3|1071.8|1073.3|1071.5|10
1653300350000|2022-05-23 10:05:50|1073.5|1071.8|1073.3|1071.5|1073.5|1072|1073.3|1071.5|0
1653300360000|2022-05-23 10:06:00|1073||1073||1073.3||1073||2
1653300370000|2022-05-23 10:06:10|1072.5|1071.3|1073|1071.3|1073|1071.3|1072.5|1071.3|34
1653300380000|2022-05-23 10:06:20|1073.3|1071.5|1073.3|1071.5|1073.3|1071.8|1073.3|1071.5|7
1653300390000|2022-05-23 10:06:30|1073||1073.3||1073.3||1073||0
1653300400000|2022-05-23 10:06:40|1073|1071|1072.5|1070.8|1073|1071|1072.5|1070.8|17
1653300410000|2022-05-23 10:06:50|1072.3|1070.3|1072|1070.5|1072.3|1070.5|1072|1070.3|1
1653300420000|2022-05-23 10:07:00|1072.3|1070.8|1073|1071.3|1073|1071.3|1072.3|1070.8|1
1653300430000|2022-05-23 10:07:10|1072.8|1071|1072.8|1071|1072.8|1071.3|1072.5|1071|17
1653300440000|2022-05-23 10:07:20|1072.5|1071.3|1073.3|1071.5|1073.5|1071.8|1072.5|1071.3|5
1653300450000|2022-05-23 10:07:30|1073.5|1071.8|1072.5|1071.3|1073.5|1071.8|1072.5|1071.3|6
1653300460000|2022-05-23 10:07:40|1072.8|1071|1072.5|1070.5|1072.8|1071.3|1072|1070.3|53
1653300470000|2022-05-23 10:07:50|1072.3|1070.3|1072.3|1070.5|1072.5|1070.5|1072.3|1070.3|6
1653300480000|2022-05-23 10:08:00|1071.8|1069.8|1071.3|1069.5|1071.8|1069.8|1071|1069.3|1
1653300490000|2022-05-23 10:08:10|1070.5|1069|1070.5|1068.8|1071|1069.3|1070.5|1068.8|0
1653300500000|2022-05-23 10:08:20|1070.8|1069|1070.3|1068.3|1070.8|1069|1070|1068.3|32
1653300510000|2022-05-23 10:08:30|1070.5|1068.5|1070.5|1068.8|1070.8|1068.8|1070|1068|0
1653300540000|2022-05-23 10:09:00|1070.3|1068.3|1070|1068.3|1070.3|1068.3|1070|1068.3|0
1653300550000|2022-05-23 10:09:10|1069.8|1068|1069.5|1067.8|1069.8|1068|1069.5|1067.8|0
1653300560000|2022-05-23 10:09:20|1069.8|1068|1070.3|1068.5|1070.5|1068.8|1069.8|1068|7
1653300570000|2022-05-23 10:09:30|1070.5|1068.8|1070|1068.3|1070.5|1068.8|1070|1068.3|5
1653300580000|2022-05-23 10:09:40|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070|1068.5|4
1653300590000|2022-05-23 10:09:50|1070|1068|1069.8|1068|1070|1068|1069.5|1067.8|4
1653300600000|2022-05-23 10:10:00|1069.5|1067.8|1069.5|1068|1069.5|1068|1069.5|1067.8|0
1653300630000|2022-05-23 10:10:30|1069.3|1067.8|1069|1067.3|1069.3|1067.8|1069|1067.3|1
1653300640000|2022-05-23 10:10:40|1069.3|1067.5|1069.5|1067.8|1069.5|1067.8|1069|1067.3|15
1653300650000|2022-05-23 10:10:50|1069.3|1068|1069.3|1067.5|1069.5|1068|1069.3|1067.5|6
1653300660000|2022-05-23 10:11:00|1069.8|1068|1069.8|1067.8|1069.8|1068|1069.8|1067.8|0
1653300670000|2022-05-23 10:11:10|1070|1068|1070|1068|1070|1068|1070|1067.8|2
1653300680000|2022-05-23 10:11:20|1069.8|1067.8|1069.5|1067.8|1070|1068|1069.5|1067.8|0
1653300690000|2022-05-23 10:11:30|1069.8|1067.3|1069.3|1067.3|1069.8|1067.3|1069|1067.3|1
1653300700000|2022-05-23 10:11:40|1069|1067|1069.3|1067.3|1069.3|1067.3|1069|1067|0
1653300710000|2022-05-23 10:11:50|1069|1067.5|1069|1067.3|1069.3|1067.5|1069|1067.3|2
1653300720000|2022-05-23 10:12:00|1069.3|1067.5|1069|1067.5|1069.3|1067.5|1069|1067.5|0
1653300740000|2022-05-23 10:12:20|1069.3||1069.3||1069.3||1069||1
1653300750000|2022-05-23 10:12:30|1069||1069.3||1069.3||1069||0
1653300760000|2022-05-23 10:12:40|1069||1069.3||1069.3||1069||0
1653300780000|2022-05-23 10:13:00|1068.8|1067|1068.8|1067|1068.8|1067|1068.5|1067|1
1653300800000|2022-05-23 10:13:20||1066.8||1066.8||1066.8||1066.8|1
1653300810000|2022-05-23 10:13:30|1068.5||1068.5||1068.8||1068.5||0
1653300820000|2022-05-23 10:13:40|1068.8||1068.8||1068.8||1068.8||0
1653300830000|2022-05-23 10:13:50|1068.5|1066.3|1068|1066.3|1068.5|1066.3|1068|1066.3|4
1653300850000|2022-05-23 10:14:10|1068.3||1068.3||1068.5||1068.3||0
1653300860000|2022-05-23 10:14:20|1068.5||1068.5||1068.5||1068.5||0
1653300880000|2022-05-23 10:14:40|1068.3||1068.3||1068.5||1068.3||0
1653300890000|2022-05-23 10:14:50|1068.5||1068.5||1068.5||1068.5||0
1653300900000|2022-05-23 10:15:00|1068|1066.5|1068.5|1066.8|1068.5|1066.8|1068|1066.5|0
1653300910000|2022-05-23 10:15:10|1068.3|1066.3|1067.8|1066|1068.3|1066.3|1067.8|1066|0
1653300920000|2022-05-23 10:15:20|1068|1065.8|1067.8|1066|1068|1066.3|1067.5|1065.8|0
1653300940000|2022-05-23 10:15:40|1067.5|1065.8|1067.5|1065.8|1068|1065.8|1067.5|1065.8|4
1653300950000|2022-05-23 10:15:50|1067.8|1066|1067.5|1065.8|1067.8|1066|1067.5|1065.8|0
1653300960000|2022-05-23 10:16:00|1067.8|1066|1067.5|1066|1067.8|1066|1067.5|1065.8|0
1653300970000|2022-05-23 10:16:10|1067.8|1065.8|1067.8|1066|1067.8|1066|1067.5|1065.8|0
1653300980000|2022-05-23 10:16:20|1067.5||1067.8||1067.8||1067.5||0
1653300990000|2022-05-23 10:16:30|1068||1067.8||1068||1067.8||1
1653301000000|2022-05-23 10:16:40|1068|1066.3|1068|1066.3|1068|1066.3|1067.8|1066|0
1653301020000|2022-05-23 10:17:00||1066||1066.3||1066.3||1066|0
1653301030000|2022-05-23 10:17:10|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068.3|1066.3|0
1653301040000|2022-05-23 10:17:20|1068|1066.3|1068|1066.3|1068.3|1066.3|1068|1066.3|2
1653301050000|2022-05-23 10:17:30|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|0
1653301060000|2022-05-23 10:17:40|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.3|1066.5|0
1653301080000|2022-05-23 10:18:00|1069|1067|1069|1067|1069|1067|1069|1067|2
1653301090000|2022-05-23 10:18:10|||||||||2
1653301100000|2022-05-23 10:18:20|1068.8||1068.8||1068.8||1068.8||0
1653301110000|2022-05-23 10:18:30|1069||1068.5||1069||1068.5||0
1653301120000|2022-05-23 10:18:40|1068.3||1068.8||1068.8||1068.3||0
1653301130000|2022-05-23 10:18:50|1068.5|1066.5|1068|1066.5|1068.5|1066.5|1068|1066.5|1
1653301140000|2022-05-23 10:19:00|1068.3|1066.8|1068.5|1066.8|1068.5|1066.8|1068.3|1066.5|0
1653301150000|2022-05-23 10:19:10|1069|1067|1069|1067|1069|1067|1069|1067|9
1653301160000|2022-05-23 10:19:20|1068.8|1067.3|1068.8|1067|1069|1067.3|1068.8|1067|0
1653301170000|2022-05-23 10:19:30|1069||1069||1069||1069||0
1653301180000|2022-05-23 10:19:40|1068.8|1067.3|1069|1067|1069|1067.3|1068.8|1067|1
1653301190000|2022-05-23 10:19:50|1069.3|1067.3|1068.8|1067|1069.3|1067.3|1068.8|1067|3
1653301200000|2022-05-23 10:20:00|1069||1069||1069||1068.8||0
1653301210000|2022-05-23 10:20:10|1068.8||1068.8||1068.8||1068.5||0
1653301220000|2022-05-23 10:20:20|||||||||1
1653301240000|2022-05-23 10:20:40|1068.5||1068.8||1068.8||1068.5||0
1653301250000|2022-05-23 10:20:50|1068.5|1066.5|1068.3|1066.5|1068.5|1066.5|1068.3|1066.5|2
1653301270000|2022-05-23 10:21:10|1069|1067|1069.3|1067|1069.3|1067.3|1068.8|1067|1
1653301280000|2022-05-23 10:21:20|1069|1066.8|1068.8|1066.8|1069|1067|1068.8|1066.8|0
1653301290000|2022-05-23 10:21:30|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|1
1653301330000|2022-05-23 10:22:10|1068.8||1068.5||1068.8||1068.5||0
1653301340000|2022-05-23 10:22:20|1068.3|1066.8|1068.3|1066.8|1068.5|1066.8|1068.3|1066.8|2
1653301350000|2022-05-23 10:22:30|1068||1068.3||1068.3||1068||0
1653301360000|2022-05-23 10:22:40|1068||1068.3||1068.3||1068||0
1653301380000|2022-05-23 10:23:00||1067||1067||1067||1067|7
1653301390000|2022-05-23 10:23:10||1066.8||1066.8||1066.8||1066.8|11
1653301400000|2022-05-23 10:23:20|1068||1068.5||1068.8||1068||0
1653301410000|2022-05-23 10:23:30|1068.3||1068.3||1068.5||1068.3||1
1653301420000|2022-05-23 10:23:40|1068.5||1068.3||1068.8||1068.3||0
1653301430000|2022-05-23 10:23:50|1068.5||1068.3||1068.5||1068.3||2
1653301440000|2022-05-23 10:24:00|1068.8||1068.8||1068.8||1068.8||0
1653301470000|2022-05-23 10:24:30||1067||1067||1067||1067|0
1653301480000|2022-05-23 10:24:40||1066.8||1066.8||1066.8||1066.8|2
1653301500000|2022-05-23 10:25:00||1067||1066.8||1067||1066.8|0
1653301510000|2022-05-23 10:25:10||1067||1067||1067||1066.8|3
1653301520000|2022-05-23 10:25:20||1066.8||1066.8||1066.8||1066.8|0
1653301530000|2022-05-23 10:25:30|1068.5||1068.8||1068.8||1068.5||0
1653301560000|2022-05-23 10:26:00|1068.5|1067|1068.5|1066.8|1068.8|1067|1068.5|1066.8|0
1653301570000|2022-05-23 10:26:10||1067||1067||1067||1067|0
1653301580000|2022-05-23 10:26:20||1066.8||1066.8||1066.8||1066.8|10
1653301620000|2022-05-23 10:27:00||1067||1067||1067||1067|1
1653301640000|2022-05-23 10:27:20|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|3
1653301650000|2022-05-23 10:27:30|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1653301660000|2022-05-23 10:27:40||1067.8||1067.5||1067.8||1067.5|0
1653301670000|2022-05-23 10:27:50||1067.3||1067.3||1067.3||1067.3|0
1653301680000|2022-05-23 10:28:00||1067.5||1067.5||1067.5||1067.5|0
1653301690000|2022-05-23 10:28:10|1069.3||1069.3||1069.3||1069.3||2
1653301720000|2022-05-23 10:28:40|1070|1067.8|1070|1068.3|1070|1068.5|1069.8|1067.8|7
1653301730000|2022-05-23 10:28:50|1069.8|1067.5|1068.5|1066.8|1069.8|1067.5|1068.5|1066.8|53
1653301740000|2022-05-23 10:29:00|1068.8|1067|1068.8|1067.3|1068.8|1067.3|1068.5|1067|1
1653301750000|2022-05-23 10:29:10|1069|1067|1069.3|1067.3|1069.3|1067.5|1069|1067|0
1653301760000|2022-05-23 10:29:20|1069|1067|1069.5|1067.5|1069.5|1067.5|1069|1067|0
1653301770000|2022-05-23 10:29:30||1067.8||1067.5||1067.8||1067.5|0
1653301780000|2022-05-23 10:29:40|1068.8|1067.3|1068.8|1067.5|1068.8|1067.5|1068.8|1067.3|2
1653301790000|2022-05-23 10:29:50||1067.3||1067||1067.3||1067|0
1653301800000|2022-05-23 10:30:00||1067.3||1067.3||1067.3||1067.3|0
1653301810000|2022-05-23 10:30:10||1067||1067||1067||1067|0
1653301820000|2022-05-23 10:30:20|1068.5|1066.5|1068.5|1066.8|1068.5|1066.8|1068.3|1066.3|0
1653301830000|2022-05-23 10:30:30|1068.3|1066.3|1068.5|1066.5|1068.5|1066.5|1068.3|1066.3|17
1653301840000|2022-05-23 10:30:40|1068.3|1066.3|1068|1066.3|1068.3|1066.3|1068|1066.3|7
1653301850000|2022-05-23 10:30:50|1067|1066|1067|1065.5|1067|1066|1067|1065.5|13
1653301860000|2022-05-23 10:31:00|1066.8|1065.8|1067.5|1066|1067.5|1066|1066.8|1065.5|3
1653301870000|2022-05-23 10:31:10|1067.3|1065.8|1067.5|1065.5|1067.5|1066|1067.3|1065.5|2
1653301910000|2022-05-23 10:31:50|1067.8|1065.8|1067.5|1065.5|1067.8|1065.8|1067.5|1065.5|0
1653301950000|2022-05-23 10:32:30|1067.3|1065.8|1067.3|1065.5|1067.3|1065.8|1067.3|1065.5|0
1653301960000|2022-05-23 10:32:40|1067.5|1065.8|1067.5|1065.5|1067.5|1065.8|1067.5|1065.5|0
1653301970000|2022-05-23 10:32:50||1065.8||1065.5||1065.8||1065.5|0
1653301980000|2022-05-23 10:33:00|1067.3|1066|1067.5|1066|1067.8|1066|1067.3|1066|0
1653301990000|2022-05-23 10:33:10|1067.8||1067.5||1067.8||1067.5||0
1653302000000|2022-05-23 10:33:20|1067.8|1065.5|1067.5|1065.5|1067.8|1065.5|1067.3|1065.5|1
1653302010000|2022-05-23 10:33:30|1067.8|1065.8|1067.5|1065.8|1067.8|1066|1067.5|1065.8|0
1653302020000|2022-05-23 10:33:40|1067.8||1067.8||1067.8||1067.8||6
1653302030000|2022-05-23 10:33:50|1068|1066|1068|1066|1068.3|1066.3|1068|1066|0
1653302040000|2022-05-23 10:34:00||1066.3||1066||1066.3||1066|0
1653302050000|2022-05-23 10:34:10||1066.3||1066||1066.3||1066|0
1653302060000|2022-05-23 10:34:20||1066.3||1066.3||1066.3||1066.3|0
1653302070000|2022-05-23 10:34:30|1068.3|1066.5|1068.5|1066.8|1068.8|1066.8|1068.3|1066.5|14
1653302080000|2022-05-23 10:34:40||1066.5||1067||1067||1066.5|1
1653302100000|2022-05-23 10:35:00|1068.8|1067.3|1069|1067.3|1069|1067.3|1068.8|1067.3|2
1653302110000|2022-05-23 10:35:10|1068.8|1067|1068.5|1066.5|1069|1067|1068.5|1066.5|1
1653302120000|2022-05-23 10:35:20|1068.3|1066.8|1068.5|1066.5|1068.5|1066.8|1068.3|1066.5|40
1653302130000|2022-05-23 10:35:30|1068.3|1066.8|1068.5|1066.5|1068.5|1066.8|1068.3|1066.5|0
1653302140000|2022-05-23 10:35:40|1068.8|1066.8|1068.5|1066.8|1068.8|1067|1068.5|1066.5|0
1653302150000|2022-05-23 10:35:50|1068.8|1067|1068.5|1067|1068.8|1067|1068.5|1067|30
1653302160000|2022-05-23 10:36:00|1068.3|1066.8|1068.3|1066.3|1068.3|1066.8|1068|1066|2
1653302170000|2022-05-23 10:36:10|1068|1066|1068.3|1066|1068.3|1066|1068|1066|0
1653302180000|2022-05-23 10:36:20|1068|1065.8|1067.8|1065.8|1068|1066|1067.8|1065.8|1
1653302190000|2022-05-23 10:36:30|1068|1066|1067.8|1065.8|1068|1066|1067.8|1065.8|0
1653302200000|2022-05-23 10:36:40|1068|1066|1067.8|1065.8|1068|1066|1067.8|1065.8|0
1653302210000|2022-05-23 10:36:50|1068|1066.3|1068|1066.5|1068.3|1066.5|1068|1066.3|12
1653302220000|2022-05-23 10:37:00||1066.3||1066.5||1066.5||1066.3|0
1653302230000|2022-05-23 10:37:10|1068.5|1067|1068.8|1066.8|1068.8|1067|1068.5|1066.8|1
1653302270000|2022-05-23 10:37:50|1068.5|1066.5|1068.5|1066.5|1068.5|1066.5|1068.5|1066.5|0
1653302280000|2022-05-23 10:38:00|1068.3||1068.5||1068.5||1068.3||0
1653302300000|2022-05-23 10:38:20|1068.8|1066.8|1068.8|1066.8|1068.8|1066.8|1068.8|1066.5|0
1653302310000|2022-05-23 10:38:30||1067||1067||1067||1067|0
1653302320000|2022-05-23 10:38:40|1069|1067.8|1069.5|1067.8|1069.5|1067.8|1068.8|1067.8|28
1653302330000|2022-05-23 10:38:50|1069.8|1068|1069.8|1068|1069.8|1068|1069.5|1068|0
1653302340000|2022-05-23 10:39:00|1069.5||1069.8||1069.8||1069.5||0
1653302350000|2022-05-23 10:39:10|1070|1068.3|1069.8|1068.3|1070|1068.5|1069.8|1068.3|7
1653302360000|2022-05-23 10:39:20|1070|1068.5|1070.3|1068.3|1070.3|1068.5|1070|1068.3|2
1653302370000|2022-05-23 10:39:30|1070||1069.8||1070.3||1069.8||0
1653302380000|2022-05-23 10:39:40|||||||||2
1653302390000|2022-05-23 10:39:50|1070|1068.8|1070.3|1068.8|1070.3|1069|1070|1068.8|11
1653302400000|2022-05-23 10:40:00|1070.5|1069|1071.3|1069.5|1071.5|1069.8|1070.5|1069|13
1653302410000|2022-05-23 10:40:10|1071|1069.8|1071.8|1070|1071.8|1070|1071|1069.8|1
1653302420000|2022-05-23 10:40:20|1072|1070.3|1072|1070.3|1072|1070.3|1072|1070.3|1
1653302430000|2022-05-23 10:40:30|1072.3|1069.5|1071.3|1069.5|1072.3|1069.5|1071.3|1069.5|4
1653302450000|2022-05-23 10:40:50|1071|1069.8|1071.5|1069.5|1071.5|1069.8|1071|1069.5|1
1653302460000|2022-05-23 10:41:00|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.5|0
1653302470000|2022-05-23 10:41:10|1071.5|1069.3|1071|1069.3|1071.5|1069.5|1071|1069.3|4
1653302480000|2022-05-23 10:41:20|1071.3||1071||1071.3||1071||0
1653302490000|2022-05-23 10:41:30|1071.3|1069|1070.8|1069|1071.3|1069.3|1070.5|1069|0
1653302500000|2022-05-23 10:41:40|1070.5||1070.3||1070.5||1070.3||0
1653302510000|2022-05-23 10:41:50||1068.8||1068.8||1068.8||1068.8|1
1653302520000|2022-05-23 10:42:00||1069||1068.8||1069||1068.8|0
1653302530000|2022-05-23 10:42:10|1070|1068.3|1069.5|1068.3|1070|1068.3|1069.5|1068.3|0
1653302540000|2022-05-23 10:42:20|1069.8|1068|1070.3|1068.3|1070.5|1068.5|1069.5|1068|2
1653302550000|2022-05-23 10:42:30|||||||||1
1653302560000|2022-05-23 10:42:40|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.3|1068.5|0
1653302570000|2022-05-23 10:42:50|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|2
1653302580000|2022-05-23 10:43:00|1071|1069|1071|1069|1071|1069|1071|1069|0
1653302590000|2022-05-23 10:43:10|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1
1653302630000|2022-05-23 10:43:50|1071||1071.3||1071.3||1071||0
1653302640000|2022-05-23 10:44:00|1071|1069.5|1071.3|1069.5|1071.3|1069.5|1071|1069.5|0
1653302680000|2022-05-23 10:44:40||1069.8||1069.8||1069.8||1069.8|0
1653302690000|2022-05-23 10:44:50|1071.8|1070|1072|1070|1072|1070|1071.8|1070|1
1653302700000|2022-05-23 10:45:00|1071.8|1070.3|1072.3|1070.3|1072.3|1070.3|1071.8|1070.3|0
1653302710000|2022-05-23 10:45:10|1072.5|1070.5|1072.3|1070.5|1072.5|1070.8|1072.3|1070.5|1
1653302720000|2022-05-23 10:45:20|1072.5|1070.3|1072|1070.3|1072.5|1070.3|1072|1070.3|0
1653302730000|2022-05-23 10:45:30|1071.8|1070|1071.5|1069.8|1072|1070|1071.5|1069.8|0
1653302740000|2022-05-23 10:45:40|1071.3|1069.3|1071.5|1069.5|1071.5|1069.5|1071.3|1069.3|0
1653302760000|2022-05-23 10:46:00|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|0
1653302810000|2022-05-23 10:46:50|1072|1070|1072|1070.3|1072.3|1070.3|1072|1070|0
1653302820000|2022-05-23 10:47:00|1071.8|1070|1072|1070.3|1072|1070.3|1071.8|1070|0
1653302830000|2022-05-23 10:47:10|1071.8|1070|1071.8|1070|1072|1070|1071.8|1070|1
1653302840000|2022-05-23 10:47:20|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1653302850000|2022-05-23 10:47:30|1072.3|1070.3|1072.3|1070|1072.3|1070.3|1072|1070|18
1653302860000|2022-05-23 10:47:40|1072|1070.3|1072.5|1070.3|1072.5|1070.3|1071.8|1070|0
1653302870000|2022-05-23 10:47:50||1070.5||1070.5||1070.5||1070.5|0
1653302880000|2022-05-23 10:48:00|1072.3|1070.3|1072.3|1070.3|1072.5|1070.3|1072.3|1070.3|0
1653302890000|2022-05-23 10:48:10|1072.5||1072.3||1072.5||1072.3||0
1653302900000|2022-05-23 10:48:20|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.3|0
1653302910000|2022-05-23 10:48:30||1070.3||1070.3||1070.3||1070.3|0
1653302920000|2022-05-23 10:48:40|1072.3||1072.3||1072.3||1072.3||0
1653302930000|2022-05-23 10:48:50|1072|1070.5|1072.5|1070.5|1072.5|1070.5|1072|1070.5|0
1653302940000|2022-05-23 10:49:00|1072.3|1070.3|1072|1070|1072.3|1070.3|1071.3|1069.8|2
1653302950000|2022-05-23 10:49:10|1071.8||1072||1072||1071.8||0
1653302960000|2022-05-23 10:49:20|1071.8|1069.8|1071.3|1069.3|1071.8|1069.8|1071|1069.3|0
1653302970000|2022-05-23 10:49:30||1069.5||1069.5||1069.5||1069.5|4
1653302990000|2022-05-23 10:49:50||1069.3||1069.5||1069.5||1069.3|0
1653303000000|2022-05-23 10:50:00|1071|1069.3|1071.3|1069.3|1071.3|1069.3|1071|1069|0
1653303020000|2022-05-23 10:50:20|1071||1071||1071||1071||0
1653303040000|2022-05-23 10:50:40||1069.5||1069.3||1069.5||1069.3|0
1653303050000|2022-05-23 10:50:50||1069.5||1069.5||1069.5||1069.5|0
1653303060000|2022-05-23 10:51:00|||||||||1
1653303070000|2022-05-23 10:51:10|1071.3|1070|1071.8|1070|1071.8|1070|1071.3|1070|4
1653303100000|2022-05-23 10:51:40|1071.5|1069.8|1071.5|1069.5|1071.5|1069.8|1071.5|1069.5|0
1653303120000|2022-05-23 10:52:00|1071.3|1069.3|1071.3|1069.8|1071.3|1069.8|1071.3|1069.3|0
1653303130000|2022-05-23 10:52:10|1071|1069|1071|1069.3|1071|1069.3|1071|1069|1
1653303140000|2022-05-23 10:52:20||1069.5||1069.5||1069.5||1069.5|0
1653303150000|2022-05-23 10:52:30||1069.3||1069.3||1069.3||1069.3|0
1653303160000|2022-05-23 10:52:40|1070.8|1069|1070.8|1069.3|1070.8|1069.3|1070.8|1068.8|0
1653303170000|2022-05-23 10:52:50||1069||1069||1069||1069|0
1653303180000|2022-05-23 10:53:00||1068.8||1068.8||1068.8||1068.8|0
1653303190000|2022-05-23 10:53:10||1069||1069||1069.3||1069|0
1653303200000|2022-05-23 10:53:20|1070.5|1069.3|1071|1069|1071.3|1069.3|1070.5|1069|1
1653303210000|2022-05-23 10:53:30|1071.3|1069.3|1071.3|1069.5|1071.3|1069.5|1071.3|1069|26
1653303220000|2022-05-23 10:53:40|1071.5|1069.3|1071.5|1069.5|1071.5|1069.5|1071.5|1069.3|1
1653303230000|2022-05-23 10:53:50|1071.8|1069.8|1071.8|1069.5|1071.8|1069.8|1071.8|1069.5|1
1653303240000|2022-05-23 10:54:00|1071.5|1069.3|1071.5|1069.5|1071.8|1069.5|1071.5|1069.3|0
1653303250000|2022-05-23 10:54:10||1069.3||1069.5||1069.5||1069.3|0
1653303260000|2022-05-23 10:54:20||1069.3||1069.3||1069.5||1069.3|0
1653303270000|2022-05-23 10:54:30|1071.3|1069.5|1071.5|1069.5|1071.5|1069.5|1071.3|1069.5|0
1653303280000|2022-05-23 10:54:40|1071.3|1069.3|1071.5|1069.5|1071.5|1069.5|1071.3|1069.3|0
1653303290000|2022-05-23 10:54:50|1071.8|1069.8|1071.5|1069.8|1071.8|1069.8|1071.5|1069.8|0
1653303310000|2022-05-23 10:55:10|1071.8||1071.5||1071.8||1071.5||0
1653303320000|2022-05-23 10:55:20|1071.8||1071.5||1071.8||1071.5||0
1653303340000|2022-05-23 10:55:40|1072|1070|1071.8|1070|1072|1070|1071.5|1069.8|1
1653303360000|2022-05-23 10:56:00|1071.5|1069.8|1071.5|1070|1071.5|1070|1071.5|1069.8|0
1653303380000|2022-05-23 10:56:20|1071.8||1071.8||1071.8||1071.8||0
1653303390000|2022-05-23 10:56:30|1071.5||1071.5||1071.5||1071.5||0
1653303400000|2022-05-23 10:56:40|1071.3|1069.8|1072|1070|1072|1070.5|1071.3|1069.5|1
1653303410000|2022-05-23 10:56:50|1071.8|1069.8|1071.8|1070|1072|1070.3|1071.5|1069.8|1
1653303420000|2022-05-23 10:57:00|1072.3|1069.8|1072.3|1070.8|1072.3|1070.8|1072.3|1069.8|1
1653303430000|2022-05-23 10:57:10||1070.5||1070.5||1070.5||1070.5|6
1653303470000|2022-05-23 10:57:50||1070.8||1070.8||1070.8||1070.8|0
1653303480000|2022-05-23 10:58:00|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|1
1653303510000|2022-05-23 10:58:30|1073|1071.5|1073.5|1071.8|1073.8|1072.3|1073|1071.5|5
1653303520000|2022-05-23 10:58:40|1073.8||1073.5||1073.8||1073.5||0
1653303540000|2022-05-23 10:59:00|1073.8||1073.8||1073.8||1073.5||0
1653303550000|2022-05-23 10:59:10|1073.5|1072|1073.8|1072|1073.8|1072|1073.5|1072|0
1653303560000|2022-05-23 10:59:20|1073.5|1071.8|1073|1071.8|1073.5|1071.8|1073|1071.8|0
1653303570000|2022-05-23 10:59:30|1073.3||1073.5||1073.5||1073.3||0
1653303580000|2022-05-23 10:59:40|1073.3||1073.5||1073.5||1073.3||0
1653303590000|2022-05-23 10:59:50|1073.3||1073.5||1073.5||1073.3||0
1653303600000|2022-05-23 11:00:00|1073.8|1072|1074|1072.3|1074|1072.3|1073.8|1072|5
1653303610000|2022-05-23 11:00:10|1073.8|1072|1074|1072|1074|1072|1073.3|1071.8|3
1653303620000|2022-05-23 11:00:20|1073|1071.8|1073.3|1071.8|1073.3|1071.8|1073|1071.8|5
1653303630000|2022-05-23 11:00:30|1073.5|1072|1073.8|1072|1073.8|1072|1073.5|1072|0
1653303640000|2022-05-23 11:00:40|1073|1071.8|1073.3|1071.3|1073.8|1071.8|1072.8|1071|11
1653303650000|2022-05-23 11:00:50|1073|1071|1072.3|1070.5|1073|1071|1072|1070.5|7
1653303660000|2022-05-23 11:01:00|1072.5|1070.8|1073|1071|1073|1071|1072.5|1070.8|0
1653303670000|2022-05-23 11:01:10|1073.3|1071.3|1073|1071|1073.5|1071.5|1073|1071|0
1653303680000|2022-05-23 11:01:20|1073.5|1072|1073.8|1072|1073.8|1072|1073.5|1072|3
1653303690000|2022-05-23 11:01:30|1073.5|1072.5|1074|1072.5|1074|1072.5|1073.5|1072.5|11
1653303700000|2022-05-23 11:01:40|1073.8|1071.8|1073.8|1072|1074|1072|1073.8|1071.8|4
1653303710000|2022-05-23 11:01:50|1074|1071.8|1073.8|1071.8|1074|1072|1073.5|1071.5|0
1653303720000|2022-05-23 11:02:00|1073.5|1071.5|1074|1072.5|1074|1072.5|1073.5|1071.5|0
1653303730000|2022-05-23 11:02:10|1073.8|1072.3|1074|1072.3|1074|1072.3|1073.8|1072.3|1
1653303740000|2022-05-23 11:02:20|1073.8|1071.8|1073.5|1071.8|1073.8|1071.8|1073.5|1071.5|2
1653303760000|2022-05-23 11:02:40|1073.8||1073.8||1073.8||1073.8||0
1653303770000|2022-05-23 11:02:50|1073.5|1072|1073.8|1072|1073.8|1072|1073.5|1072|0
1653303780000|2022-05-23 11:03:00|1074|1072.5|1074.3|1072.5|1074.3|1072.5|1074|1072.5|2
1653303790000|2022-05-23 11:03:10|1074.5||1074.3||1074.5||1074.3||3
1653303800000|2022-05-23 11:03:20|1074.5|1072|1073|1071.5|1074.5|1072|1073|1071.5|11
1653303810000|2022-05-23 11:03:30||1071.8||1071||1071.8||1070.8|5
1653303820000|2022-05-23 11:03:40|1072|1070.5|1072|1070.8|1072|1070.8|1072|1070.5|9
1653303830000|2022-05-23 11:03:50|||||||||8
1653303840000|2022-05-23 11:04:00|1071.8|1070.3|1070.5|1069|1071.8|1070.3|1070.5|1069|66
1653303850000|2022-05-23 11:04:10|1071|1069.3|1071.3|1069.5|1071.3|1069.5|1070.8|1069|6
1653303860000|2022-05-23 11:04:20|1071.5|1069.8|1071.8|1069.8|1071.8|1069.8|1071.5|1069.8|2
1653303870000|2022-05-23 11:04:30|1071.5||1071.5||1071.5||1071.5||4
1653303880000|2022-05-23 11:04:40|1070.5|1069|1070.5|1069.3|1070.5|1069.3|1070.5|1069|37
1653303890000|2022-05-23 11:04:50|1070.8|1069|1071|1069|1071|1069|1070.8|1069|18
1653303900000|2022-05-23 11:05:00|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1071|1069.3|4
1653303910000|2022-05-23 11:05:10|1071|1069|1070.5|1069|1071|1069|1070.5|1069|2
1653303920000|2022-05-23 11:05:20|1070.3|1068.8|1068.3|1066.8|1070.3|1068.8|1068.3|1066.8|53
1653303930000|2022-05-23 11:05:30||1066.3||1066.5||1066.5||1066.3|4
1653303940000|2022-05-23 11:05:40||1066.8||1066.8||1066.8||1066.8|2
1653303950000|2022-05-23 11:05:50|1068.5|1065.8|1068.5|1066.3|1068.5|1066.3|1067.5|1065.8|44
1653303960000|2022-05-23 11:06:00|1069.3|1066.5|1068.5|1067.3|1069.8|1067.5|1068.5|1066.5|53
1653303970000|2022-05-23 11:06:10|||||||||5
1653303980000|2022-05-23 11:06:20|||||||||3
1653303990000|2022-05-23 11:06:30||1066.5||1066.8||1066.8||1066.5|5
1653304000000|2022-05-23 11:06:40|1068|1067|1068.5|1066.8|1068.5|1067|1068|1066.8|29
1653304010000|2022-05-23 11:06:50||1067||1067||1067.3||1066.8|3
1653304020000|2022-05-23 11:07:00||1066.8||1067||1067||1066.8|27
1653304030000|2022-05-23 11:07:10||1066.8||1066.8||1066.8||1066.8|0
1653304050000|2022-05-23 11:07:30||1067||1067||1067||1067|4
1653304060000|2022-05-23 11:07:40|1068.3|1066.5|1068.3|1066.8|1068.5|1066.8|1068.3|1066.5|14
1653304070000|2022-05-23 11:07:50|1068.5||1068.3||1068.5||1068.3||0
1653304080000|2022-05-23 11:08:00|1068.5||1068.3||1068.5||1068.3||0
1653304090000|2022-05-23 11:08:10|1068.5|1067.3|1068.3|1067|1068.5|1067.3|1068.3|1067|3
1653304100000|2022-05-23 11:08:20|1068.5|1066.8|1068|1066.3|1068.5|1066.8|1068|1066|19
1653304110000|2022-05-23 11:08:30|1068.3|1066.5|1068|1066.3|1068.3|1066.5|1068|1066.3|0
1653304120000|2022-05-23 11:08:40|1068.3||1068.3||1068.3||1068.3||1
1653304130000|2022-05-23 11:08:50|1068||1068||1068.3||1068||0
1653304140000|2022-05-23 11:09:00|1067.8|1066|1067.5|1065.8|1067.8|1066.3|1067.5|1065.8|0
1653304150000|2022-05-23 11:09:10||1066||1065.8||1066||1065.8|0
1653304160000|2022-05-23 11:09:20|1067.8|1066|1067.8|1066|1067.8|1066|1067.5|1065.8|0
1653304170000|2022-05-23 11:09:30|1068||1067.8||1068||1067.8||0
1653304180000|2022-05-23 11:09:40|1067.5|1065.5|1067.5|1065.8|1067.5|1065.8|1067.3|1065.3|0
1653304200000|2022-05-23 11:10:00|1067.8|1066|1067.5|1065.5|1067.8|1066|1067.5|1065.5|1
1653304210000|2022-05-23 11:10:10|1067.3|1065.3|1066.3|1064.8|1067.5|1065.3|1066.3|1064.5|0
1653304220000|2022-05-23 11:10:20|1066.5|1064.5|1066.3|1064.5|1066.5|1064.8|1066.3|1064.3|8
1653304230000|2022-05-23 11:10:30|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064|0
1653304240000|2022-05-23 11:10:40|1065.5|1064|1065.8|1064|1066|1064|1065.5|1063.8|0
1653304250000|2022-05-23 11:10:50|1065.5|1063.8|1065.5|1063.8|1065.5|1064|1065.5|1063.8|0
1653304270000|2022-05-23 11:11:10|1065.3||1065.8||1065.8||1065.3||0
1653304280000|2022-05-23 11:11:20||1064||1064||1064||1064|0
1653304290000|2022-05-23 11:11:30|1066||1065.5||1066||1065.5||4
1653304300000|2022-05-23 11:11:40||1063.8||1063.8||1063.8||1063.8|0
1653304310000|2022-05-23 11:11:50|1065.3|1063.5|1065.3|1063.5|1065.3|1063.8|1065.3|1063.5|0
1653304320000|2022-05-23 11:12:00|1065.5||1065.3||1065.5||1065.3||0
1653304330000|2022-05-23 11:12:10|1065.5||1065.3||1065.5||1065.3||0
1653304340000|2022-05-23 11:12:20|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.3|1063.8|0
1653304360000|2022-05-23 11:12:40|1065.3|1063.5|1064|1062.3|1065.3|1063.5|1064|1062.3|10
1653304370000|2022-05-23 11:12:50|1064.3|1062|1063.8|1061.8|1064.3|1062|1063.8|1061.8|0
1653304380000|2022-05-23 11:13:00|1064|1062|1064|1062.3|1064|1062.3|1063.8|1061.8|9
1653304390000|2022-05-23 11:13:10|1063.5|1061.8|1063.5|1061.8|1064|1062|1063.5|1061.8|7
1653304400000|2022-05-23 11:13:20|1063.8||1063.8||1063.8||1063.5||10
1653304410000|2022-05-23 11:13:30|1063.5||1063.5||1063.8||1063.5||0
1653304420000|2022-05-23 11:13:40|||||||||4
1653304430000|2022-05-23 11:13:50|1063.3||1063.3||1063.5||1063.3||0
1653304440000|2022-05-23 11:14:00|1063||1063.3||1063.5||1063||0
1653304450000|2022-05-23 11:14:10|1063.5|1062|1064|1062.5|1064|1062.5|1063.5|1062|0
1653304460000|2022-05-23 11:14:20|1064.3|1062.8|1064.5|1062.8|1064.5|1062.8|1064.3|1062.8|1
1653304480000|2022-05-23 11:14:40|1064.3|1062.5|1064|1062.5|1064.3|1062.5|1064|1062.5|0
1653304490000|2022-05-23 11:14:50|1063.8|1062|1065.3|1063|1065.3|1063|1063.8|1061.8|58
1653304500000|2022-05-23 11:15:00||1063.3||1063.8||1063.8||1063.3|0
1653304510000|2022-05-23 11:15:10|1065|1063.5|1065|1063|1065|1063.5|1065|1063|0
1653304520000|2022-05-23 11:15:20|1064.8|1063.3|1064.8|1063|1064.8|1063.3|1064.8|1063|12
1653304540000|2022-05-23 11:15:40||1062.8||1062.5||1062.8||1062.5|8
1653304550000|2022-05-23 11:15:50|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|25
1653304560000|2022-05-23 11:16:00||1063.8||1063.8||1063.8||1063.8|0
1653304570000|2022-05-23 11:16:10|1065.3||1065.5||1065.5||1065.3||0
1653304580000|2022-05-23 11:16:20|1065.3||1065.5||1065.5||1065.3||2
1653304590000|2022-05-23 11:16:30|1065.3||1065.5||1065.5||1065.3||0
1653304620000|2022-05-23 11:17:00|1065.3||1065.3||1065.3||1065.3||0
1653304640000|2022-05-23 11:17:20|1065.5||1065.5||1065.5||1065.5||1
1653304650000|2022-05-23 11:17:30|1065.3|1063.5|1065.3|1063.5|1065.5|1063.5|1065|1063.5|1
1653304660000|2022-05-23 11:17:40|1065||1065||1065||1065||0
1653304670000|2022-05-23 11:17:50|1064.8|1062.8|1065|1063|1065|1063|1064.8|1062.8|1
1653304680000|2022-05-23 11:18:00|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|0
1653304690000|2022-05-23 11:18:10|1064.5|1063|1064.8|1063|1064.8|1063|1064.5|1062.8|1
1653304700000|2022-05-23 11:18:20||1062.8||1063||1063||1062.8|0
1653304710000|2022-05-23 11:18:30|||||||||1
1653304720000|2022-05-23 11:18:40|1064.5|1062.5|1064.3|1062.3|1064.8|1063|1064.3|1062.3|5
1653304730000|2022-05-23 11:18:50|1064|1062|1065|1062.5|1065|1062.5|1064|1062|4
1653304750000|2022-05-23 11:19:10|1065.3|1062.8|1065.5|1063.3|1065.5|1063.3|1065.3|1062.8|0
1653304760000|2022-05-23 11:19:20||1063.5||1063.3||1063.5||1063.3|0
1653304770000|2022-05-23 11:19:30|1065.3|1063|1065.3|1063|1065.3|1063|1065.3|1063|0
1653304780000|2022-05-23 11:19:40||1063.3||1063||1063.3||1063|0
1653304800000|2022-05-23 11:20:00|1065.5|1063.3|1065.3|1063.5|1065.5|1063.5|1065.3|1063|0
1653304850000|2022-05-23 11:20:50|1065||1065.3||1065.3||1065||0
1653304860000|2022-05-23 11:21:00|1065|1063.8|1065.5|1063.5|1065.5|1063.8|1065|1063.5|8
1653304890000|2022-05-23 11:21:30||1063.8||1063.8||1063.8||1063.8|3
1653304900000|2022-05-23 11:21:40|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.5|0
1653304910000|2022-05-23 11:21:50|1065.3||1065.3||1065.3||1065.3||0
1653304920000|2022-05-23 11:22:00|1065.5||1065.5||1065.5||1065.5||1
1653304930000|2022-05-23 11:22:10|1065.3||1065.3||1065.5||1065.3||0
1653304960000|2022-05-23 11:22:40|1065.5||1065.3||1065.5||1065.3||0
1653304970000|2022-05-23 11:22:50|1065.5||1065.3||1065.5||1065.3||0
1653304980000|2022-05-23 11:23:00|1065.5||1065.3||1065.5||1065.3||0
1653304990000|2022-05-23 11:23:10|1065.5||1065.5||1065.5||1065.5||0
1653305000000|2022-05-23 11:23:20|1065.3||1065.3||1065.3||1065.3||0
1653305010000|2022-05-23 11:23:30|1065.5||1065.5||1065.5||1065.5||0
1653305020000|2022-05-23 11:23:40|1065.3||1065.5||1065.5||1065.3||0
1653305030000|2022-05-23 11:23:50||1063.8||1063.8||1063.8||1063.8|1
1653305040000|2022-05-23 11:24:00|1065.3||1065.3||1065.3||1065.3||0
1653305050000|2022-05-23 11:24:10|1066.5|1064|1066|1063.8|1066.5|1064.3|1066|1063.8|5
1653305070000|2022-05-23 11:24:30|1065.8|1063.5|1066|1064|1066.3|1064|1065.8|1063.5|0
1653305080000|2022-05-23 11:24:40|1066.3|1064.3|1066.8|1064.8|1066.8|1064.8|1066.3|1064.3|8
1653305090000|2022-05-23 11:24:50|1067|1065|1067|1065.5|1067|1065.5|1067|1065|0
1653305100000|2022-05-23 11:25:00|1067.3||1067.3||1067.3||1067.3||0
1653305110000|2022-05-23 11:25:10|1067|1065.8|1067.3|1065.8|1067.3|1065.8|1067|1065.8|0
1653305120000|2022-05-23 11:25:20|1067.8||1067.8||1067.8||1067.8||0
1653305130000|2022-05-23 11:25:30|1067.5||1067.5||1067.8||1067.5||0
1653305140000|2022-05-23 11:25:40|||||||||1
1653305160000|2022-05-23 11:26:00|1067.3|1065.5|1067.5|1065.8|1067.5|1065.8|1067.3|1065.5|0
1653305170000|2022-05-23 11:26:10|1067.3||1067.3||1067.3||1067.3||0
1653305190000|2022-05-23 11:26:30|1067.5||1067.3||1067.5||1067.3||0
1653305200000|2022-05-23 11:26:40||1066||1065.8||1066||1065.8|1
1653305220000|2022-05-23 11:27:00|1067.8|1066|1067.8|1065.8|1067.8|1066|1067.8|1065.8|1
1653305230000|2022-05-23 11:27:10||1066||1066||1066||1066|0
1653305240000|2022-05-23 11:27:20|||||||||1
1653305250000|2022-05-23 11:27:30||1065.8||1065.8||1065.8||1065.8|0
1653305260000|2022-05-23 11:27:40|1065.8|1065.5|1066.5|1064.8|1066.8|1065.5|1065.8|1064|8
1653305270000|2022-05-23 11:27:50|1066.8|1064.5|1066.8|1064.5|1067|1065|1066.3|1064.5|12
1653305280000|2022-05-23 11:28:00|1067|1064.8|1067.3|1065|1067.3|1065|1067|1064.8|2
1653305290000|2022-05-23 11:28:10|1067|1064.8|1067|1065|1067.3|1065|1067|1064.8|0
1653305300000|2022-05-23 11:28:20||1065.3||1065.3||1065.3||1065.3|0
1653305340000|2022-05-23 11:29:00|1067.5|1066|1068|1066|1068|1066|1067.3|1066|0
1653305350000|2022-05-23 11:29:10|1067|1065.8|1067|1065.5|1067|1065.8|1067|1065.5|14
1653305360000|2022-05-23 11:29:20|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|6
1653305370000|2022-05-23 11:29:30||1064.5||1064.5||1064.5||1064.5|0
1653305380000|2022-05-23 11:29:40|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|0
1653305390000|2022-05-23 11:29:50|1066.5|1064.5|1066.5|1064.5|1066.5|1064.8|1066.5|1064.3|12
1653305400000|2022-05-23 11:30:00|1066.8|1064.8|1066.8|1064.5|1066.8|1064.8|1066.8|1064.5|0
1653305410000|2022-05-23 11:30:10|1067|1064.8|1067|1064.5|1067|1064.8|1066.8|1064.5|0
1653305420000|2022-05-23 11:30:20|1066.8|1064.3|1066|1064.5|1066.8|1064.5|1066|1064.3|0
1653305430000|2022-05-23 11:30:30||1064||1064.3||1064.3||1064|0
1653305460000|2022-05-23 11:31:00|1065.8|1063.8|1065.3|1063.5|1065.8|1063.8|1065.3|1063.5|2
1653305470000|2022-05-23 11:31:10||1063.8||1063.8||1063.8||1063.8|0
1653305480000|2022-05-23 11:31:20||1063.5||1063.5||1063.5||1063.5|0
1653305510000|2022-05-23 11:31:50||1063.8||1063.8||1063.8||1063.8|0
1653305520000|2022-05-23 11:32:00|1065.8|1064|1066|1064.3|1066|1064.3|1065.8|1064|5
1653305540000|2022-05-23 11:32:20|1066.5|1064.8|1066.3|1064.8|1066.5|1064.8|1066.3|1064.8|1
1653305550000|2022-05-23 11:32:30|||||||||1
1653305590000|2022-05-23 11:33:10|1067.3|1065.8|1067.8|1065.8|1067.8|1065.8|1067.3|1065.8|2
1653305600000|2022-05-23 11:33:20|1067|1065|1067|1065|1067|1065|1066.8|1065|1
1653305610000|2022-05-23 11:33:30|1067.3|1065.3|1067.3|1065.3|1067.3|1065.3|1067|1065|2
1653305620000|2022-05-23 11:33:40|1067||1066.8||1067||1066.8||0
1653305630000|2022-05-23 11:33:50|1066.5|1064.8|1066.3|1064.5|1066.5|1064.8|1066.3|1064.3|1
1653305640000|2022-05-23 11:34:00|1066.8|1065|1066.8|1065|1066.8|1065|1066.8|1064.8|0
1653305650000|2022-05-23 11:34:10|1066.5|1064.8|1066.5|1064.5|1066.5|1064.8|1066.3|1064.5|1
1653305660000|2022-05-23 11:34:20|1066.3|1064.3|1066.5|1064.5|1066.5|1064.5|1066.3|1064.3|2
1653305670000|2022-05-23 11:34:30|1066.3|1064.3|1066.3|1064.5|1066.3|1064.5|1066.3|1064.3|0
1653305680000|2022-05-23 11:34:40|1066|1064.3|1066.3|1064.3|1066.5|1064.5|1066|1064|0
1653305690000|2022-05-23 11:34:50||1064.5||1064.5||1064.5||1064.3|2
1653305700000|2022-05-23 11:35:00|1066.5|1064.8|1066.8|1064.8|1067|1065|1066.5|1064.5|0
1653305710000|2022-05-23 11:35:10|1066.5|1065|1067|1065|1067|1065|1066.5|1065|0
1653305720000|2022-05-23 11:35:20|1066.8||1067||1067||1066.8||0
1653305730000|2022-05-23 11:35:30|1066.8||1067||1067||1066.8||0
1653305740000|2022-05-23 11:35:40|1066.8|1064.8|1066.5|1064.5|1066.8|1064.8|1066.5|1064.5|0
1653305750000|2022-05-23 11:35:50|1066.3|1064.3|1065.8|1063.8|1066.3|1064.3|1065.8|1063.8|0
1653305760000|2022-05-23 11:36:00||1064.3||1064.3||1064.3||1064.3|0
1653305800000|2022-05-23 11:36:40|1065.5||1065.5||1065.5||1065.5||0
1653305810000|2022-05-23 11:36:50|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1
1653305820000|2022-05-23 11:37:00|1066.3|1064.3|1065.8|1064.3|1066.3|1064.3|1065.8|1064|0
1653305830000|2022-05-23 11:37:10|1065.5|1063.8|1065.3|1063.8|1065.5|1063.8|1065.3|1063.8|1
1653305840000|2022-05-23 11:37:20|1065.8|1063.5|1065.5|1063.5|1065.8|1063.5|1065.5|1063.3|3
1653305850000|2022-05-23 11:37:30||1063.8||1063.5||1063.8||1063.5|0
1653305870000|2022-05-23 11:37:50|1065.8|1063.8|1065.8|1064|1066|1064|1065.8|1063.8|0
1653305880000|2022-05-23 11:38:00|1066|1063.8|1066.3|1064.3|1066.3|1064.3|1066|1063.8|0
1653305890000|2022-05-23 11:38:10|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|0
1653305900000|2022-05-23 11:38:20|1066.3|1064.3|1065.5|1063.8|1066.3|1064.3|1065.5|1063.8|0
1653305920000|2022-05-23 11:38:40||1064||1064||1064||1064|0
1653305940000|2022-05-23 11:39:00|1066|1064.3|1065.8|1064|1066|1064.3|1065.8|1064|0
1653305950000|2022-05-23 11:39:10|1065.5||1065.5||1065.5||1065.5||0
1653305970000|2022-05-23 11:39:30|1065.8|1064.3|1066|1064.3|1066|1064.3|1065.8|1064.3|0
1653305980000|2022-05-23 11:39:40|1065.8|1064|1065.8|1063.8|1066|1064|1065.8|1063.8|5
1653305990000|2022-05-23 11:39:50|1065.5|1063.5|1065.3|1063.5|1065.8|1063.8|1065.3|1063.3|1
1653306000000|2022-05-23 11:40:00|1065.5|1063.3|1065.5|1063.5|1065.5|1063.5|1065.3|1063.3|0
1653306020000|2022-05-23 11:40:20|1065.3|1063.3|1065.3|1063.3|1065.3|1063.5|1065.3|1063.3|0
1653306030000|2022-05-23 11:40:30|1065|1063.5|1065|1063|1065|1063.5|1065|1063|0
1653306040000|2022-05-23 11:40:40||1063.3||1063||1063.3||1063|0
1653306050000|2022-05-23 11:40:50|1064.8|1063.3|1064.5|1062.8|1064.8|1063.3|1064.5|1062.5|0
1653306070000|2022-05-23 11:41:10||1063||1063||1063||1063|0
1653306080000|2022-05-23 11:41:20||1062.8||1062.5||1062.8||1062.5|1
1653306090000|2022-05-23 11:41:30||1062.8||1062.5||1062.8||1062.5|0
1653306100000|2022-05-23 11:41:40||1062.8||1062.8||1062.8||1062.8|0
1653306110000|2022-05-23 11:41:50||1063||1063.3||1063.3||1063|0
1653306120000|2022-05-23 11:42:00|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|0
1653306130000|2022-05-23 11:42:10|1065.8|1064|1065.3|1063.5|1065.8|1064.3|1065.3|1063.5|2
1653306140000|2022-05-23 11:42:20|1065|1063.3|1065|1063.3|1065|1063.3|1065|1063.3|0
1653306150000|2022-05-23 11:42:30||1063||1063||1063||1063|0
1653306160000|2022-05-23 11:42:40|1064.8||1064.8||1064.8||1064.8||1
1653306170000|2022-05-23 11:42:50||1062.5||1063||1063||1062.5|0
1653306180000|2022-05-23 11:43:00||1062.8||1063.3||1063.3||1062.8|0
1653306200000|2022-05-23 11:43:20|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|0
1653306210000|2022-05-23 11:43:30|1065.5||1065.3||1065.5||1065.3||0
1653306230000|2022-05-23 11:43:50|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|4
1653306240000|2022-05-23 11:44:00|1065.3|1063.5|1065.5|1063.8|1065.5|1063.8|1065.3|1063.5|1
1653306260000|2022-05-23 11:44:20|1065.3|1063.5|1065.3|1063.5|1065.5|1064|1065.3|1063.5|1
1653306270000|2022-05-23 11:44:30|1065.5||1065.5||1065.5||1065.5||0
1653306290000|2022-05-23 11:44:50|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|0
1653306300000|2022-05-23 11:45:00|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065.3|1063.3|0
1653306310000|2022-05-23 11:45:10|1065.3|1063.8|1065|1063.3|1065.3|1063.8|1065|1063.3|0
1653306320000|2022-05-23 11:45:20||1063.5||1063.5||1063.5||1063.3|0
1653306330000|2022-05-23 11:45:30||1063.3||1063.5||1063.5||1063.3|0
1653306340000|2022-05-23 11:45:40||1063.3||1063.5||1063.5||1063.3|0
1653306350000|2022-05-23 11:45:50||1063.3||1063.5||1063.5||1063.3|0
1653306370000|2022-05-23 11:46:10|1065.3|1064|1066.5|1064.8|1066.5|1065|1065.3|1064|8
1653306380000|2022-05-23 11:46:20||1065||1065||1065||1065|0
1653306400000|2022-05-23 11:46:40|1066.8|1065.3|1067|1065.3|1067|1065.3|1066.8|1065.3|32
1653306410000|2022-05-23 11:46:50|1066.8|1065.5|1067|1065.5|1067.3|1065.5|1066.8|1065|9
1653306420000|2022-05-23 11:47:00|1066.8|1065|1066.8|1065|1066.8|1065|1066.8|1065|2
1653306430000|2022-05-23 11:47:10|1067.3||1066.8||1067.3||1066.8||1
1653306440000|2022-05-23 11:47:20||1065.3||1065||1065.3||1065|0
1653306450000|2022-05-23 11:47:30|1066.5||1066.8||1066.8||1066.5||0
1653306460000|2022-05-23 11:47:40|1067||1066.8||1067||1066.8||0
1653306470000|2022-05-23 11:47:50|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|2
1653306480000|2022-05-23 11:48:00|1066.8||1066.5||1066.8||1066.5||1
1653306490000|2022-05-23 11:48:10|1066.8||1066.3||1066.8||1066.3||0
1653306500000|2022-05-23 11:48:20|1066|1065|1067|1065|1067|1065|1066|1064.8|0
1653306510000|2022-05-23 11:48:30|1066.8|1064.8|1066.8|1065|1066.8|1065|1066.8|1064.8|0
1653306520000|2022-05-23 11:48:40|1067|1064.8|1066.5|1064.8|1067|1064.8|1066.5|1064.8|0
1653306530000|2022-05-23 11:48:50|1066.3|1064.3|1065.5|1063.8|1066.5|1064.3|1065.5|1063.8|14
1653306540000|2022-05-23 11:49:00|1066.3|1064|1066.3|1064.5|1066.3|1064.5|1066|1064|3
1653306550000|2022-05-23 11:49:10|1066.5|1064.8|1066.3|1064.5|1066.5|1064.8|1066.3|1064.5|1
1653306560000|2022-05-23 11:49:20|1066||1066||1066.3||1066||0
1653306570000|2022-05-23 11:49:30|1065.8|1064|1065.8|1064|1066|1064|1065.8|1064|3
1653306580000|2022-05-23 11:49:40|1066||1066||1066||1066||0
1653306600000|2022-05-23 11:50:00|1066.3||1066.3||1066.3||1066.3||0
1653306610000|2022-05-23 11:50:10||1064.3||1064.3||1064.3||1064|3
1653306620000|2022-05-23 11:50:20|1066|1064|1066|1064.3|1066|1064.3|1066|1064|0
1653306640000|2022-05-23 11:50:40||1064.5||1064.5||1064.5||1064.5|0
1653306650000|2022-05-23 11:50:50|1066.5|1064.8|1066.5|1064.8|1066.8|1064.8|1066.5|1064.8|2
1653306660000|2022-05-23 11:51:00|1066.3|1064.5|1066.3|1064.8|1066.3|1064.8|1066.3|1064.5|0
1653306670000|2022-05-23 11:51:10|1066.8||1066.5||1066.8||1066.5||1
1653306680000|2022-05-23 11:51:20|1066.8||1066.8||1066.8||1066.8||0
1653306690000|2022-05-23 11:51:30|1066.5||1066.3||1066.5||1066.3||0
1653306700000|2022-05-23 11:51:40|1066.5||1066.3||1066.5||1066.3||1
1653306720000|2022-05-23 11:52:00|1066.5||1066.5||1066.5||1066.3||0
1653306730000|2022-05-23 11:52:10|1066.3||1066.3||1066.3||1066||1
1653306740000|2022-05-23 11:52:20|1066|1064.3|1066|1064.3|1066|1064.3|1065.8|1064|4
1653306750000|2022-05-23 11:52:30|1065.8|1064|1065.5|1063.8|1065.8|1064|1065.5|1063.8|0
1653306760000|2022-05-23 11:52:40|1066|1064|1065.8|1064.3|1066|1064.3|1065.8|1064|0
1653306770000|2022-05-23 11:52:50|1066|1064.5|1066|1064.3|1066|1064.5|1066|1064.3|0
1653306780000|2022-05-23 11:53:00||1064.5||1064.5||1064.5||1064.5|0
1653306790000|2022-05-23 11:53:10||1064.3||1064.3||1064.3||1064.3|0
1653306810000|2022-05-23 11:53:30||1064.5||1064.5||1064.5||1064.5|0
1653306820000|2022-05-23 11:53:40|1066.3||1066||1066.3||1066||0
1653306830000|2022-05-23 11:53:50|1066.3|1064.8|1066.5|1064.8|1066.5|1064.8|1066.3|1064.8|0
1653306840000|2022-05-23 11:54:00|1066.3|1065|1066.8|1065|1066.8|1065|1066.3|1065|10
1653306850000|2022-05-23 11:54:10|1067.3|1065.5|1066.8|1064.8|1067.3|1065.5|1066.8|1064.8|2
1653306860000|2022-05-23 11:54:20|1067|1065|1067|1065.3|1067|1065.3|1066.8|1065|17
1653306880000|2022-05-23 11:54:40|1066.8|1065|1066.8|1064.8|1066.8|1065|1066.5|1064.8|0
1653306890000|2022-05-23 11:54:50|1066.5|1064.5|1066.3|1064.5|1066.5|1064.5|1066.3|1064.3|0
1653306900000|2022-05-23 11:55:00|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|0
1653306910000|2022-05-23 11:55:10|1066.3||1066.3||1066.3||1066.3||0
1653306920000|2022-05-23 11:55:20|1067|1065|1067|1065|1067|1065.3|1066.8|1065|0
1653306930000|2022-05-23 11:55:30||1065.3||1065.3||1065.3||1065.3|0
1653306940000|2022-05-23 11:55:40|1066.8|1065|1066.8|1064.8|1066.8|1065|1066.8|1064.8|0
1653306960000|2022-05-23 11:56:00|1067|1065|1067.3|1065.5|1067.3|1065.5|1066.8|1065|0
1653306970000|2022-05-23 11:56:10|1067|1065.3|1067.3|1065.3|1067.3|1065.3|1067|1065.3|0
1653306980000|2022-05-23 11:56:20|1067||1067||1067.3||1067||0
1653306990000|2022-05-23 11:56:30|1067.3|1065.8|1067|1065.8|1067.3|1065.8|1067|1065.8|6
1653307000000|2022-05-23 11:56:40|1067.3||1067.3||1067.3||1067.3||1
1653307010000|2022-05-23 11:56:50|1067|1065.3|1066.8|1064.8|1067|1065.3|1066.8|1064.8|1
1653307020000|2022-05-23 11:57:00|1066.5|1064.5|1066.3|1064.3|1066.8|1064.5|1066.3|1064.3|0
1653307030000|2022-05-23 11:57:10|1066.5|1064.5|1066.3|1064.3|1066.5|1064.5|1066.3|1064.3|0
1653307040000|2022-05-23 11:57:20|1066||1066||1066||1066||10
1653307050000|2022-05-23 11:57:30|1066.3|1064.5|1066.5|1064.8|1066.8|1064.8|1066.3|1064.5|0
1653307060000|2022-05-23 11:57:40|1066.8|1065|1066.8|1065|1066.8|1065|1066.8|1065|0
1653307070000|2022-05-23 11:57:50|1067.3|1065.3|1067|1065.3|1067.3|1065.3|1067|1065.3|0
1653307080000|2022-05-23 11:58:00|1067.3|1065.8|1067|1065.8|1067.3|1065.8|1067|1065.8|0
1653307090000|2022-05-23 11:58:10|1067.3|1065.3|1066.8|1065|1067.3|1065.3|1066.8|1065|1
1653307100000|2022-05-23 11:58:20|1067|1064.8|1066.8|1064.8|1067|1065|1066.8|1064.8|0
1653307110000|2022-05-23 11:58:30|1067|1065|1067|1065|1067|1065|1066.8|1065|0
1653307120000|2022-05-23 11:58:40|1066.8||1066.8||1066.8||1066.8||0
1653307130000|2022-05-23 11:58:50|1067|1064.5|1066.5|1064.5|1067|1064.8|1066.5|1064.5|4
1653307150000|2022-05-23 11:59:10|1066.3||1066.3||1066.3||1066.3||0
1653307160000|2022-05-23 11:59:20|1066|1064.3|1066|1064|1066|1064.3|1066|1064|0
1653307170000|2022-05-23 11:59:30|1065.8|1064.3|1066.3|1064.3|1066.3|1064.3|1065.8|1064.3|0
1653307180000|2022-05-23 11:59:40|1066.5|1064.5|1066|1064.3|1066.5|1064.5|1066|1064.3|0
1653307190000|2022-05-23 11:59:50|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.5|0
1653307200000|2022-05-23 12:00:00|1066|1064.3|1066.3|1064.8|1066.3|1064.8|1066|1064.3|0
1653307210000|2022-05-23 12:00:10|1066.5|1065.3|1067|1065.3|1067|1065.3|1066.5|1065.3|1
1653307220000|2022-05-23 12:00:20|1066.8|1065.5|1067.3|1065.5|1067.3|1065.5|1066.8|1065.5|1
1653307230000|2022-05-23 12:00:30|1067.8|1065.8|1068|1066.3|1068|1066.3|1067.8|1065.8|1
1653307240000|2022-05-23 12:00:40|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|0
1653307250000|2022-05-23 12:00:50|1068|1066|1067.5|1065.8|1068|1066|1067.5|1065.8|2
1653307260000|2022-05-23 12:01:00|1068|1066|1066.8|1065.3|1068|1066|1066.8|1065.3|0
1653307270000|2022-05-23 12:01:10|1066.5|1065|1068.3|1066.3|1068.3|1066.3|1066.5|1064.8|46
1653307280000|2022-05-23 12:01:20|1068|1066.5|1068.5|1066.8|1068.5|1066.8|1068|1066.5|0
1653307290000|2022-05-23 12:01:30||1066.5||1066.8||1066.8||1066.5|0
1653307300000|2022-05-23 12:01:40|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|0
1653307310000|2022-05-23 12:01:50|1068.5|1066.8|1068.3|1066.5|1068.5|1066.8|1068.3|1066.5|0
1653307320000|2022-05-23 12:02:00|1068||1068||1068||1068||0
1653307330000|2022-05-23 12:02:10|1068.3||1068.3||1068.3||1068.3||0
1653307340000|2022-05-23 12:02:20|1068|1066.3|1067.8|1066|1068|1066.3|1067.8|1066|4
1653307360000|2022-05-23 12:02:40|1067.3|1065.5|1067.8|1065.8|1067.8|1065.8|1067.3|1065.5|0
1653307370000|2022-05-23 12:02:50|1068|1066|1068.3|1066.5|1068.3|1066.5|1068|1066|0
1653307380000|2022-05-23 12:03:00|1068.5|1066.3|1068.5|1067|1068.5|1067|1068.5|1066.3|0
1653307390000|2022-05-23 12:03:10||1067.3||1067||1067.3||1067|26
1653307400000|2022-05-23 12:03:20|||||||||2
1653307420000|2022-05-23 12:03:40|1068.3|1066.5|1068.3|1066.5|1068.3|1066.8|1068.3|1066.5|2
1653307430000|2022-05-23 12:03:50|1068.5|1066.8|1068.5|1066.5|1068.5|1066.8|1068.5|1066.5|0
1653307440000|2022-05-23 12:04:00|1068.3||1068.3||1068.3||1068.3||0
1653307460000|2022-05-23 12:04:20|1067.8|1066|1067.8|1066.3|1067.8|1066.3|1067.8|1066|0
1653307470000|2022-05-23 12:04:30||1066||1066||1066||1066|0
1653307490000|2022-05-23 12:04:50|1067.5|1065.8|1068.3|1066.3|1068.3|1066.3|1067.5|1065.8|0
1653307510000|2022-05-23 12:05:10|1068|1066|1067.8|1066|1068|1066|1067.5|1065.8|0
1653307530000|2022-05-23 12:05:30|1067|1065.8|1066.5|1064.8|1067|1065.8|1066.5|1064.8|3
1653307550000|2022-05-23 12:05:50|1067|1065|1066.8|1065|1067|1065|1066.8|1065|0
1653307560000|2022-05-23 12:06:00|1067|1065.3|1067|1065.3|1067|1065.3|1067|1065.3|0
1653307570000|2022-05-23 12:06:10||1065.5||1065.3||1065.5||1065.3|0
1653307580000|2022-05-23 12:06:20|1066.8|1065|1066.5|1064.5|1066.8|1065|1066.5|1064.5|0
1653307590000|2022-05-23 12:06:30|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|1066.8|1064.8|0
1653307600000|2022-05-23 12:06:40||1065||1065||1065||1065|0
1653307620000|2022-05-23 12:07:00||1065.3||1065.3||1065.3||1065.3|0
1653307630000|2022-05-23 12:07:10|||||||||4
1653307640000|2022-05-23 12:07:20|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|2
1653307660000|2022-05-23 12:07:40|1067|1065|1067.5|1065.8|1067.5|1065.8|1067|1064.8|3
1653307670000|2022-05-23 12:07:50|1067.3|1065.5|1067.3|1065.3|1067.3|1065.5|1067.3|1065.3|0
1653307690000|2022-05-23 12:08:10||1065.5||1065.3||1065.5||1065.3|0
1653307700000|2022-05-23 12:08:20|1067||1067||1067||1067||0
1653307710000|2022-05-23 12:08:30|1066.8|1064.8|1066.5|1065|1066.8|1065|1066.3|1064.8|1
1653307720000|2022-05-23 12:08:40||1064.8||1064.8||1064.8||1064.8|1
1653307730000|2022-05-23 12:08:50|1066.3|1064.3|1066.3|1064.5|1066.3|1064.5|1066.3|1064.3|0
1653307740000|2022-05-23 12:09:00||1064.3||1064.3||1064.5||1064.3|0
1653307750000|2022-05-23 12:09:10|1066|1064.5|1066.5|1064.5|1066.5|1064.8|1066|1064.5|5
1653307760000|2022-05-23 12:09:20|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|0
1653307780000|2022-05-23 12:09:40|1066||1066.3||1066.3||1066||8
1653307790000|2022-05-23 12:09:50|1066|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.5|0
1653307800000|2022-05-23 12:10:00|1066|1064.3|1065.5|1063.8|1066|1064.5|1065.5|1063.5|8
1653307810000|2022-05-23 12:10:10|1065.3|1063.5|1065.3|1063.5|1065.5|1063.8|1065.3|1063.5|0
1653307820000|2022-05-23 12:10:20|1065.8|1063.8|1065.5|1063.8|1065.8|1063.8|1065.5|1063.8|0
1653307830000|2022-05-23 12:10:30|1065.8||1065.8||1065.8||1065.5||0
1653307840000|2022-05-23 12:10:40|1065.5|1064|1065.5|1063.8|1065.5|1064|1065.5|1063.8|0
1653307850000|2022-05-23 12:10:50|1065.8||1065.5||1065.8||1065.5||0
1653307860000|2022-05-23 12:11:00|1065.8|1064|1065.8|1063.8|1065.8|1064|1065.8|1063.8|1
1653307870000|2022-05-23 12:11:10|1065.5|1064|1065.5|1063.8|1065.5|1064|1065.5|1063.8|0
1653307880000|2022-05-23 12:11:20|1065.8||1065.8||1065.8||1065.5||0
1653307890000|2022-05-23 12:11:30||1064||1064||1064||1064|0
1653307900000|2022-05-23 12:11:40|1065.5||1065.8||1065.8||1065.5||2
1653307920000|2022-05-23 12:12:00|1065.5|1063.8|1065.8|1064|1065.8|1064|1065.5|1063.8|1
1653307940000|2022-05-23 12:12:20|||||||||1
1653307950000|2022-05-23 12:12:30|1066|1064.3|1066|1064.3|1066.3|1064.3|1066|1064.3|0
1653307960000|2022-05-23 12:12:40|1065.8||1065.8||1065.8||1065.8||0
1653307970000|2022-05-23 12:12:50|1066||1066.3||1066.3||1066||0
1653307980000|2022-05-23 12:13:00|1066|1064.5|1066|1064.3|1066.5|1064.8|1066|1064.3|0
1653308000000|2022-05-23 12:13:20|1066.3||1066||1066.3||1066||2
1653308010000|2022-05-23 12:13:30|1065.8|1064|1066.3|1064.5|1066.3|1064.5|1065.8|1064|2
1653308020000|2022-05-23 12:13:40|1066|1064.8|1066.3|1064.8|1066.3|1064.8|1066|1064.8|0
1653308040000|2022-05-23 12:14:00|1066.8|1065|1066.8|1065.3|1066.8|1065.3|1066.5|1065|1
1653308050000|2022-05-23 12:14:10|||||||||3
1653308060000|2022-05-23 12:14:20|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|4
1653308070000|2022-05-23 12:14:30|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.3|1
1653308080000|2022-05-23 12:14:40|1066||1066||1066.3||1066||0
1653308090000|2022-05-23 12:14:50|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|4
1653308100000|2022-05-23 12:15:00|1066|1064|1066.3|1064.5|1066.3|1064.5|1066|1064|0
1653308110000|2022-05-23 12:15:10|1066|1064.3|1066.3|1064.5|1066.3|1064.5|1066|1064.3|0
1653308120000|2022-05-23 12:15:20|1066|1064.3|1066.3|1064.5|1066.3|1064.5|1066|1064.3|0
1653308130000|2022-05-23 12:15:30|1066.5||1066.3||1066.5||1066.3||0
1653308140000|2022-05-23 12:15:40|1066.5||1066.5||1066.5||1066.3||0
1653308150000|2022-05-23 12:15:50||1064.8||1064.8||1064.8||1064.5|0
1653308160000|2022-05-23 12:16:00|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|0
1653308170000|2022-05-23 12:16:10|1067||1067||1067||1067||0
1653308180000|2022-05-23 12:16:20|1066.5|1064.8|1066.3|1064.8|1066.8|1064.8|1066.3|1064.8|6
1653308190000|2022-05-23 12:16:30|1065.8|1064|1065.8|1064.3|1065.8|1064.3|1065.5|1064|1
1653308200000|2022-05-23 12:16:40|1066||1065.8||1066||1065.8||0
1653308230000|2022-05-23 12:17:10|1066|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.5|0
1653308240000|2022-05-23 12:17:20|1066||1066||1066||1066||0
1653308280000|2022-05-23 12:18:00|1066.5|1064.8|1067|1065.3|1067.5|1065.5|1066.5|1064.8|32
1653308290000|2022-05-23 12:18:10|1067.3|1065.5|1067.3|1065.5|1067.5|1065.5|1067.3|1065.5|0
1653308300000|2022-05-23 12:18:20|1067||1067||1067||1067||0
1653308310000|2022-05-23 12:18:30||1065.8||1065.5||1065.8||1065.5|3
1653308320000|2022-05-23 12:18:40|1066.5|1065.8|1066.8|1065|1067|1065.8|1066.5|1064.8|9
1653308330000|2022-05-23 12:18:50|1066.5|1064.8|1066.8|1064.8|1066.8|1065|1066.5|1064.8|0
1653308340000|2022-05-23 12:19:00|1067|1065|1067|1065.3|1067|1065.3|1067|1064.8|0
1653308360000|2022-05-23 12:19:20|1067.3|1065.5|1067|1065.3|1067.5|1065.5|1067|1065.3|0
1653308370000|2022-05-23 12:19:30|1067.3|1065|1066.8|1064.8|1067.3|1065|1066.8|1064.8|4
1653308380000|2022-05-23 12:19:40|1066.5||1066.8||1066.8||1066.3||3
1653308390000|2022-05-23 12:19:50|1066.5|1064.3|1065.8|1064.3|1066.5|1064.3|1065.8|1064.3|1
1653308400000|2022-05-23 12:20:00|1066|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.5|0
1653308410000|2022-05-23 12:20:10|1066.5||1066.5||1066.5||1066.5||0
1653308420000|2022-05-23 12:20:20|1066.3||1066.3||1066.5||1066.3||0
1653308430000|2022-05-23 12:20:30|1066||1066||1066||1066||0
1653308440000|2022-05-23 12:20:40|1065.8|1064|1065.5|1063.8|1065.8|1064|1065.5|1063.8|4
1653308450000|2022-05-23 12:20:50|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.5|0
1653308460000|2022-05-23 12:21:00|1065.5|1063.8|1065.3|1063.5|1065.5|1063.8|1065.3|1063.5|3
1653308470000|2022-05-23 12:21:10|1065|1063.8|1065|1063.8|1065|1063.8|1065|1063.8|0
1653308480000|2022-05-23 12:21:20|1065.3|1064|1065.5|1064|1065.8|1064|1065.3|1064|2
1653308490000|2022-05-23 12:21:30|1065.8|1064.3|1066|1064.5|1066|1064.5|1065.8|1064|0
1653308500000|2022-05-23 12:21:40||1064.3||1064.5||1064.5||1064.3|0
1653308510000|2022-05-23 12:21:50|1065.8|1064.3|1066.3|1064.5|1066.3|1064.5|1065.8|1064|1
1653308520000|2022-05-23 12:22:00||1064.3||1064.5||1064.5||1064.3|0
1653308550000|2022-05-23 12:22:30|1066.8|1064.8|1066.8|1065|1066.8|1065|1066.5|1064.5|0
1653308560000|2022-05-23 12:22:40|1067|1065.3|1066.8|1064.8|1067|1065.3|1066|1064.3|7
1653308570000|2022-05-23 12:22:50||1065||1064.8||1065||1064.8|5
1653308580000|2022-05-23 12:23:00|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064.3|0
1653308590000|2022-05-23 12:23:10|1066.3|1064.5|1066.3|1065|1066.3|1065|1066.3|1064.5|0
1653308600000|2022-05-23 12:23:20|1065.8|1064|1066|1064.3|1066|1064.3|1065.8|1064|1
1653308610000|2022-05-23 12:23:30|1065.8|1064|1065.8|1064|1065.8|1064|1065.8|1064|1
1653308620000|2022-05-23 12:23:40|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064|0
1653308630000|2022-05-23 12:23:50|1066.5|1064.5|1066.5|1064.8|1066.5|1064.8|1066.5|1064.3|0
1653308640000|2022-05-23 12:24:00||1065||1065||1065||1065|0
1653308650000|2022-05-23 12:24:10|1066.3|1064.3|1066.3|1064.5|1066.3|1064.5|1066.3|1064.3|2
1653308670000|2022-05-23 12:24:30|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064.3|0
1653308690000|2022-05-23 12:24:50|1065.8||1066||1066||1065.8||0
1653308700000|2022-05-23 12:25:00|1065.8||1066||1066||1065.8||0
1653308710000|2022-05-23 12:25:10|1067|1065|1067|1065|1067|1065|1066.8|1065|7
1653308720000|2022-05-23 12:25:20||1064.8||1064.8||1064.8||1064.8|0
1653308730000|2022-05-23 12:25:30||1065||1064.8||1065||1064.8|0
1653308750000|2022-05-23 12:25:50||1065||1065||1065||1065|0
1653308760000|2022-05-23 12:26:00|1066.8|1064.8|1067|1064.8|1067|1064.8|1066.8|1064.8|0
1653308770000|2022-05-23 12:26:10|1066.8|1064.5|1066.3|1064|1066.8|1064.5|1066.3|1064|0
1653308780000|2022-05-23 12:26:20|1066.5|1064.3|1066.5|1064.5|1066.5|1064.5|1066.5|1064.3|0
1653308790000|2022-05-23 12:26:30|1066.8|1064.8|1067|1065|1067|1065|1066.8|1064.8|0
1653308800000|2022-05-23 12:26:40|1066.8||1067||1067||1066.8||0
1653308810000|2022-05-23 12:26:50|1066.8||1066.8||1066.8||1066.8||0
1653308830000|2022-05-23 12:27:10|1066.5||1066.8||1066.8||1066.5||0
1653308840000|2022-05-23 12:27:20|1066.3||1066.8||1066.8||1066.3||3
1653308850000|2022-05-23 12:27:30|||||||||1
1653308860000|2022-05-23 12:27:40|1067||1066.8||1067||1066.8||1
1653308870000|2022-05-23 12:27:50|1067|1065.8|1067|1065.8|1067.3|1065.8|1066.8|1065.8|6
1653308880000|2022-05-23 12:28:00|1066.8|1065|1066.8|1065|1067|1065|1066.8|1065|8
1653308890000|2022-05-23 12:28:10|1067|1065.3|1067|1065.3|1067|1065.3|1066.8|1065.3|0
1653308930000|2022-05-23 12:28:50|1066.8||1066.8||1067||1066.8||0
1653308940000|2022-05-23 12:29:00|1067||1067||1067.3||1066.8||1
1653308970000|2022-05-23 12:29:30|1067.5|1065.5|1067|1065.5|1067.5|1065.5|1067|1065.5|0
1653308980000|2022-05-23 12:29:40|1066.8|1065.3|1067.5|1065.5|1067.5|1065.5|1066.8|1065.3|0
1653308990000|2022-05-23 12:29:50|1067.3|1065.3|1067.3|1065.5|1067.5|1065.8|1066.8|1065.3|0
1653309000000|2022-05-23 12:30:00|1067.5|1065.8|1067.5|1065.8|1067.8|1065.8|1067.5|1065.8|0
1653309020000|2022-05-23 12:30:20|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|0
1653309030000|2022-05-23 12:30:30|1067|1065.3|1067|1065.3|1067|1065.3|1067|1065.3|0
1653309040000|2022-05-23 12:30:40||1065.5||1065.3||1065.5||1065.3|1
1653309050000|2022-05-23 12:30:50|1066.8||1066.8||1066.8||1066.8||0
1653309060000|2022-05-23 12:31:00|1066.5||1066.8||1066.8||1066.5||1
1653309070000|2022-05-23 12:31:10|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|1067.3|1065.3|3
1653309080000|2022-05-23 12:31:20||1065.3||1065.5||1065.5||1065.3|0
1653309090000|2022-05-23 12:31:30|1067|1065.3|1067|1065.3|1067|1065.5|1067|1065.3|0
1653309100000|2022-05-23 12:31:40|1067.5|1065.5|1067.5|1065.8|1067.5|1065.8|1067.5|1065.5|1
1653309110000|2022-05-23 12:31:50|1067.3|1065.5|1067|1065.3|1067.3|1065.8|1067|1065.3|0
1653309120000|2022-05-23 12:32:00|1067.5|1065.5|1067.5|1066|1067.5|1066|1067.5|1065.5|2
1653309130000|2022-05-23 12:32:10|1067.8|1066.3|1067.8|1066|1068|1066.3|1067.8|1066|1
1653309150000|2022-05-23 12:32:30|1067.3|1065.3|1067|1065.3|1067.3|1065.3|1067|1065.3|1
1653309160000|2022-05-23 12:32:40|1066.8||1067||1067.3||1066.8||0
1653309170000|2022-05-23 12:32:50|1067.3|1065.5|1067.3|1065.5|1067.5|1065.5|1067.3|1065.5|0
1653309180000|2022-05-23 12:33:00|1067|1065.3|1067|1065.3|1067.3|1065.3|1067|1065.3|0
1653309190000|2022-05-23 12:33:10|1067.3||1067.3||1067.3||1067||0
1653309200000|2022-05-23 12:33:20|1067|1065.5|1067.3|1065.5|1067.3|1065.5|1067|1065.5|0
1653309210000|2022-05-23 12:33:30|1067||1067||1067||1067||0
1653309220000|2022-05-23 12:33:40|1067.3||1067||1067.3||1067||0
1653309240000|2022-05-23 12:34:00|||||||||1
1653309250000|2022-05-23 12:34:10|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|7
1653309280000|2022-05-23 12:34:40|1066|1064.3|1066|1064|1066|1064.3|1066|1064|0
1653309290000|2022-05-23 12:34:50|1065.8|1064.3|1066|1064.3|1066|1064.3|1065.8|1064|0
1653309300000|2022-05-23 12:35:00|1065.8|1064.8|1066.3|1064.8|1066.3|1064.8|1065.8|1064.8|0
1653309310000|2022-05-23 12:35:10|1066.8|1065.3|1066.8|1065|1066.8|1065.3|1066.3|1064.5|2
1653309320000|2022-05-23 12:35:20|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|0
1653309330000|2022-05-23 12:35:30||1065||1064.8||1065||1064.8|1
1653309340000|2022-05-23 12:35:40|1066.3|1064.5|1066|1064.3|1066.3|1064.5|1066|1064.3|0
1653309360000|2022-05-23 12:36:00|1066.3|1064.5|1066.3|1064.8|1066.3|1064.8|1066.3|1064.5|1
1653309370000|2022-05-23 12:36:10|1065.8|1064.5|1065.8|1064.3|1065.8|1064.5|1065.8|1064.3|2
1653309400000|2022-05-23 12:36:40||1064||1064.3||1064.3||1064|0
1653309420000|2022-05-23 12:37:00||1064||1064.3||1064.3||1064|0
1653309480000|2022-05-23 12:38:00|1065.3|1063.5|1065.3|1063.5|1065.3|1063.8|1065.3|1063.5|2
1653309490000|2022-05-23 12:38:10|1065.8|1063.8|1065.8|1064|1065.8|1064|1065.8|1063.8|4
1653309500000|2022-05-23 12:38:20|||||||||2
1653309510000|2022-05-23 12:38:30||1064.3||1064.3||1064.3||1064.3|0
1653309520000|2022-05-23 12:38:40|1066.5|1064.8|1066.3|1064.5|1066.5|1064.8|1066.3|1064.5|4
1653309530000|2022-05-23 12:38:50|1066.5|1064.8|1066.3|1064.5|1066.5|1064.8|1066.3|1064.5|0
1653309540000|2022-05-23 12:39:00||1064.8||1064.8||1064.8||1064.8|0
1653309550000|2022-05-23 12:39:10|1066.8|1065|1066.8|1065|1066.8|1065|1066.8|1065|0
1653309560000|2022-05-23 12:39:20|1066.5|1064.8|1066.8|1065|1066.8|1065|1066.5|1064.8|0
1653309570000|2022-05-23 12:39:30|1067|1064.8|1067|1065.3|1067|1065.3|1066.8|1064.8|0
1653309580000|2022-05-23 12:39:40|1067.3|1065.5|1067.3|1065.5|1067.8|1066|1067|1065.5|1
1653309590000|2022-05-23 12:39:50|1067.5|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|0
1653309610000|2022-05-23 12:40:10|1067|1065.3|1067|1065.3|1067|1065.3|1066.8|1065.3|0
1653309630000|2022-05-23 12:40:30|||||||||1
1653309660000|2022-05-23 12:41:00||1065.5||1065.3||1065.5||1065.3|0
1653309670000|2022-05-23 12:41:10|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|1
1653309680000|2022-05-23 12:41:20|1067.5|1065.8|1067.3|1065.5|1067.5|1066|1067.3|1065.5|0
1653309690000|2022-05-23 12:41:30|1067|1065.3|1067|1065.3|1067.3|1065.5|1067|1065.3|0
1653309700000|2022-05-23 12:41:40|1067.3|1065.5|1067.3|1065.3|1067.3|1065.5|1067|1065.3|1
1653309710000|2022-05-23 12:41:50|1067|1065.5|1067.3|1065.5|1067.3|1065.5|1067|1065.5|2
1653309720000|2022-05-23 12:42:00|1067|1065.3|1067|1065.5|1067|1065.5|1066.8|1065|1
1653309730000|2022-05-23 12:42:10|1067.3||1067.5||1067.5||1067.3||0
1653309740000|2022-05-23 12:42:20|1067.3|1065.8|1067.3|1065.5|1067.3|1065.8|1067.3|1065.5|0
1653309750000|2022-05-23 12:42:30|1067||1067.3||1067.3||1067||0
1653309780000|2022-05-23 12:43:00|1067||1067.5||1067.5||1067||0
1653309790000|2022-05-23 12:43:10|1067.3||1067.3||1067.5||1067||2
1653309800000|2022-05-23 12:43:20|1067.5|1066.3|1067.8|1066.3|1067.8|1066.3|1067.5|1066.3|12
1653309810000|2022-05-23 12:43:30|1068|1066.8|1068.5|1066.8|1068.5|1066.8|1068|1066.8|22
1653309820000|2022-05-23 12:43:40|||||||||8
1653309830000|2022-05-23 12:43:50||1067.3||1067.3||1067.3||1067.3|2
1653309840000|2022-05-23 12:44:00|||||||||2
1653309850000|2022-05-23 12:44:10||1067||1067.3||1067.3||1067|8
1653309870000|2022-05-23 12:44:30|1068.3|1066.5|1068.5|1066.5|1068.5|1066.8|1068.3|1066.5|3
1653309880000|2022-05-23 12:44:40|1068.3||1068.3||1068.3||1068.3||0
1653309890000|2022-05-23 12:44:50|1068|1066.3|1067.8|1066|1068|1066.3|1067.8|1066|0
1653309900000|2022-05-23 12:45:00|1068|1066.3|1068|1066.5|1068.3|1066.5|1068|1066.3|0
1653309920000|2022-05-23 12:45:20|1068.3||1068.3||1068.3||1068.3||0
1653309930000|2022-05-23 12:45:30|||||||||1
1653309940000|2022-05-23 12:45:40|1068||1068||1068||1068||0
1653309960000|2022-05-23 12:46:00|1068.3|1066.8|1068|1066.8|1068.3|1066.8|1068|1066.8|2
1653309980000|2022-05-23 12:46:20|1068.3|1067|1068.3|1067|1068.3|1067|1068.3|1067|2
1653309990000|2022-05-23 12:46:30||1066.8||1066.8||1066.8||1066.8|2
1653310000000|2022-05-23 12:46:40|1068|1066.5|1068|1066.5|1068.3|1066.5|1068|1066.5|0
1653310010000|2022-05-23 12:46:50|1068.3|1066.8|1068.3|1066.5|1068.3|1066.8|1068.3|1066.5|0
1653310020000|2022-05-23 12:47:00||1066.8||1066.5||1066.8||1066.5|0
1653310030000|2022-05-23 12:47:10|1067.8|1066|1067.8|1066|1067.8|1066|1067.8|1066|2
1653310040000|2022-05-23 12:47:20||1066.3||1066.3||1066.3||1066.3|0
1653310050000|2022-05-23 12:47:30|1068.3|1066.8|1068.5|1066.8|1068.5|1066.8|1068.3|1066.8|15
1653310060000|2022-05-23 12:47:40||1067||1067||1067||1067|168
1653310070000|2022-05-23 12:47:50||1067.3||1067||1067.3||1067|15
1653310080000|2022-05-23 12:48:00||1067.3||1067||1067.3||1067|18
1653310090000|2022-05-23 12:48:10||1066.8||1067||1067||1066.8|2
1653310110000|2022-05-23 12:48:30||1067.3||1067||1067.3||1067|2
1653310120000|2022-05-23 12:48:40||1067.3||1067.3||1067.3||1067.3|0
1653310130000|2022-05-23 12:48:50||1066.8||1067||1067||1066.8|0
1653310140000|2022-05-23 12:49:00||1067.3||1067.3||1067.3||1067.3|0
1653310150000|2022-05-23 12:49:10|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1
1653310160000|2022-05-23 12:49:20|1068.5|1067|1068.5|1066.8|1068.5|1067|1068.5|1066.8|0
1653310170000|2022-05-23 12:49:30||1067||1066.8||1067||1066.8|0
1653310180000|2022-05-23 12:49:40||1067||1067||1067.3||1066.8|10
1653310200000|2022-05-23 12:50:00||1066.8||1067.3||1067.3||1066.8|46
1653310210000|2022-05-23 12:50:10|1069.5|1067.8|1070|1068.3|1070|1068.5|1069.5|1067.8|17
1653310220000|2022-05-23 12:50:20|1069.8|1068|1069.8|1068|1070|1068.3|1069.8|1068|0
1653310230000|2022-05-23 12:50:30|1070||1069.8||1070||1069.8||1
1653310240000|2022-05-23 12:50:40||1067.8||1067.8||1067.8||1067.8|0
1653310250000|2022-05-23 12:50:50|1070.5|1068|1070.5|1068.8|1070.8|1068.8|1070.5|1067.8|15
1653310260000|2022-05-23 12:51:00|1070.8|1069|1070.8|1069|1070.8|1069|1070.5|1069|0
1653310270000|2022-05-23 12:51:10|1071.3|1069.5|1071.3|1069.5|1071.3|1069.5|1071|1069.5|0
1653310280000|2022-05-23 12:51:20|1071||1071.3||1071.3||1071||4
1653310290000|2022-05-23 12:51:30|1071||1071||1071||1071||0
1653310300000|2022-05-23 12:51:40|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1653310310000|2022-05-23 12:51:50|1071||1071.3||1071.3||1071||1
1653310320000|2022-05-23 12:52:00|1071.5|1070|1071.8|1070.3|1071.8|1070.3|1071.3|1070|0
1653310340000|2022-05-23 12:52:20|1071.5|1069.8|1071.3|1069.5|1071.5|1069.8|1071.3|1069.5|4
1653310350000|2022-05-23 12:52:30|1071|1069.3|1071.3|1069.5|1071.5|1069.5|1071|1069.3|0
1653310360000|2022-05-23 12:52:40|1071.5|1069.3|1071.3|1069.3|1071.5|1069.3|1071|1069.3|1
1653310370000|2022-05-23 12:52:50|1071||1071||1071||1071||0
1653310390000|2022-05-23 12:53:10||1069||1069||1069||1069|0
1653310400000|2022-05-23 12:53:20|1070.5|1068.5|1071|1069.3|1071|1069.3|1070.5|1068.5|2
1653310410000|2022-05-23 12:53:30|1071.3|1069.5|1071|1069|1071.3|1069.5|1070.8|1068.8|0
1653310420000|2022-05-23 12:53:40|1070.8|1068.8|1071|1069.3|1071|1069.3|1070.8|1068.8|1
1653310430000|2022-05-23 12:53:50||1069||1069||1069||1069|0
1653310440000|2022-05-23 12:54:00||1069.3||1069.3||1069.3||1069.3|0
1653310450000|2022-05-23 12:54:10|1070.8|1068.8|1070.8|1069|1071|1069|1070.8|1068.8|2
1653310460000|2022-05-23 12:54:20|1071||1071||1071||1070.8||0
1653310470000|2022-05-23 12:54:30|1070.8|1068.5|1070.5|1068.5|1070.8|1068.5|1070.5|1068.5|0
1653310480000|2022-05-23 12:54:40|1070.3|1068.8|1070.3|1068.5|1070.3|1068.8|1070.3|1068.5|0
1653310490000|2022-05-23 12:54:50|1070|1068.3|1070|1068.5|1070.3|1068.8|1070|1068|1
1653310500000|2022-05-23 12:55:00|1070.3||1070||1070.3||1070||0
1653310510000|2022-05-23 12:55:10|1070.3||1070||1070.3||1070||0
1653310520000|2022-05-23 12:55:20|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1067.8|2
1653310530000|2022-05-23 12:55:30|1069.3|1067.8|1069.3|1067.5|1069.3|1067.8|1069.3|1067.5|0
1653310540000|2022-05-23 12:55:40||1067.8||1067.8||1067.8||1067.8|0
1653310550000|2022-05-23 12:55:50|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1653310570000|2022-05-23 12:56:10|1068.8||1068.8||1069.3||1068.8||22
1653310580000|2022-05-23 12:56:20|1068.3|1066.5|1067.5|1065.8|1068.3|1066.5|1067.5|1065.8|28
1653310590000|2022-05-23 12:56:30|1067.3|1065.5|1067|1065.5|1067.3|1065.5|1067|1065.3|0
1653310600000|2022-05-23 12:56:40|1066.8|1065.3|1067|1065.3|1067|1065.8|1066.8|1065.3|0
1653310610000|2022-05-23 12:56:50|1066.8||1066.8||1066.8||1066.8||0
1653310620000|2022-05-23 12:57:00||1065||1065||1065.3||1065|3
1653310630000|2022-05-23 12:57:10|1066.5|1064.8|1066.5|1064.8|1066.5|1065|1066.5|1064.8|5
1653310640000|2022-05-23 12:57:20|1066.3|1064.5|1066|1064.5|1066.3|1064.8|1066|1064.5|20
1653310650000|2022-05-23 12:57:30|||||||||1
1653310660000|2022-05-23 12:57:40|||||||||3
1653310670000|2022-05-23 12:57:50|1066.5|1064.8|1066.3|1064.5|1066.8|1064.8|1066.3|1064.5|2
1653310680000|2022-05-23 12:58:00|1066||1066||1066||1066||0
1653310690000|2022-05-23 12:58:10||1064.3||1064.3||1064.3||1064.3|4
1653310700000|2022-05-23 12:58:20|1065.8|1064|1065.8|1064|1065.8|1064|1065.3|1063.8|63
1653310710000|2022-05-23 12:58:30|1066.5|1064.5|1066.3|1064.5|1066.5|1064.5|1066|1064.5|102
1653310720000|2022-05-23 12:58:40|1066.5|1064.8|1066.5|1065|1066.5|1065|1066.5|1064.8|0
1653310730000|2022-05-23 12:58:50|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1653310740000|2022-05-23 12:59:00||1064.8||1064.8||1064.8||1064.8|1
1653310750000|2022-05-23 12:59:10|1066.3|1065|1066.8|1065.3|1066.8|1065.3|1066|1065|0
1653310760000|2022-05-23 12:59:20|1066.5|1065|1066.3|1064.8|1066.5|1065.3|1066.3|1064.8|24
1653310780000|2022-05-23 12:59:40|1066|1064.3|1065.8|1064.3|1066|1064.3|1065.8|1064.3|1
1653310790000|2022-05-23 12:59:50|1066|1064.5|1066.3|1064.5|1066.3|1064.8|1066|1064.3|0
1653310800000|2022-05-23 13:00:00|1066|1064.3|1066|1064.3|1066.3|1064.8|1066|1064.3|0
1653310810000|2022-05-23 13:00:10|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.3|0
1653310820000|2022-05-23 13:00:20|1066|1064.8|1066|1064.5|1066.5|1065|1066|1064.5|32
1653310830000|2022-05-23 13:00:30|1066.3|1064.8|1066.3|1064.8|1066.5|1065|1066|1064.5|16
1653310840000|2022-05-23 13:00:40|1066.5|1065|1067|1065.3|1067|1065.3|1066.3|1064.8|1
1653310850000|2022-05-23 13:00:50|1067.3|1065.5|1067.3|1065.8|1067.3|1065.8|1067|1065.3|1
1653310860000|2022-05-23 13:01:00|1067|1065.5|1067|1065.5|1067.3|1065.5|1066.8|1065|0
1653310870000|2022-05-23 13:01:10|1067.3||1067||1067.3||1067||0
1653310890000|2022-05-23 13:01:30|1066.8|1065.3|1067|1065.3|1067|1065.3|1066.8|1065|3
1653310900000|2022-05-23 13:01:40|1066.8|1065|1066.3|1064.5|1066.8|1065|1066.3|1064.5|0
1653310910000|2022-05-23 13:01:50|1066|1064.3|1066.5|1064.8|1066.5|1064.8|1065.8|1064.3|4
1653310920000|2022-05-23 13:02:00|1066.3|1064.5|1065.5|1063.8|1066.3|1064.5|1065.5|1063.8|3
1653310930000|2022-05-23 13:02:10|1065.8|1064|1065.5|1063.8|1065.8|1064|1065.5|1063.8|0
1653310940000|2022-05-23 13:02:20|1065.3|1064|1065.8|1064|1065.8|1064|1065.3|1064|0
1653310950000|2022-05-23 13:02:30|1065|1063.8|1065|1063.8|1065|1063.8|1065|1063.8|3
1653310970000|2022-05-23 13:02:50|1065.3||1065.3||1065.5||1065||2
1653310980000|2022-05-23 13:03:00|1065|1063.5|1064.8|1063.5|1065.3|1063.8|1064.8|1063.5|5
1653310990000|2022-05-23 13:03:10|1065|1062.8|1064.3|1062.3|1065|1062.8|1064|1062.3|15
1653311000000|2022-05-23 13:03:20|1064||1063.8||1064.3||1063.8||0
1653311010000|2022-05-23 13:03:30|1064|1062.5|1065|1063|1065|1063.3|1064|1062.5|0
1653311020000|2022-05-23 13:03:40|1065.3|1063.3|1065|1063.5|1065.5|1063.8|1065|1063|0
1653311030000|2022-05-23 13:03:50|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|0
1653311040000|2022-05-23 13:04:00|1064.5|1063|1064.5|1063|1064.8|1063|1064|1062.5|0
1653311050000|2022-05-23 13:04:10|1064.8|1063.3|1065|1063|1065|1063.3|1064.5|1063|1
1653311060000|2022-05-23 13:04:20|1064.8|1062.8|1064.5|1062.8|1064.8|1062.8|1064.3|1062.5|1
1653311070000|2022-05-23 13:04:30|1065|1063|1065|1063.3|1065|1063.3|1065|1062.8|0
1653311080000|2022-05-23 13:04:40|1065.3|1063.5|1066|1064.3|1066|1064.3|1065.3|1063.5|0
1653311090000|2022-05-23 13:04:50|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|0
1653311100000|2022-05-23 13:05:00|1066|1064.3|1064.8|1063.3|1066|1064.3|1064.8|1063|0
1653311110000|2022-05-23 13:05:10|1064.5|1062.8|1064.8|1063|1064.8|1063|1064.5|1062.8|1
1653311120000|2022-05-23 13:05:20|1064.5|1062.8|1064|1062.5|1064.8|1063|1064|1062.3|0
1653311130000|2022-05-23 13:05:30|1063.8|1062.3|1063.8|1062.3|1064|1062.3|1063.8|1062.3|0
1653311140000|2022-05-23 13:05:40|1063.5|1061.8|1063.8|1062|1064|1062.3|1063.5|1061.8|1
1653311150000|2022-05-23 13:05:50|1064|1062.3|1064|1062.3|1064|1062.3|1063.8|1062.3|1
1653311160000|2022-05-23 13:06:00|1063.8|1062|1063.8|1062.3|1063.8|1062.3|1063.8|1062|0
1653311170000|2022-05-23 13:06:10|1064||1063.8||1064||1063.8||1
1653311180000|2022-05-23 13:06:20|1063.5||1063.5||1063.5||1063.5||2
1653311190000|2022-05-23 13:06:30|1063.8|1062.5|1064|1062.5|1064|1062.5|1063.8|1062.5|1
1653311200000|2022-05-23 13:06:40||1062.3||1062.5||1062.5||1062.3|0
1653311210000|2022-05-23 13:06:50||1062.3||1062.5||1062.5||1062.3|0
1653311230000|2022-05-23 13:07:10|1063.5|1061.8|1063|1061.3|1063.5|1062|1062.8|1061|17
1653311240000|2022-05-23 13:07:20|1062.8|1061.5|1062.5|1061|1062.8|1061.5|1062.5|1061|4
1653311250000|2022-05-23 13:07:30|1063|1060.8|1063|1061.5|1063|1061.5|1063|1060.8|2
1653311260000|2022-05-23 13:07:40|1062.8|1061.3|1063|1061.3|1063.3|1061.5|1062.8|1061|2
1653311270000|2022-05-23 13:07:50|1063.3||1063.3||1063.3||1063.3||0
1653311280000|2022-05-23 13:08:00|1063|1061|1063.5|1061.8|1063.5|1061.8|1062.8|1061|6
1653311290000|2022-05-23 13:08:10|1063.3|1062|1063.8|1062|1063.8|1062|1063.3|1062|1
1653311300000|2022-05-23 13:08:20|1064|1062.3|1063.8|1061.8|1064.3|1062.3|1063.8|1061.8|2
1653311310000|2022-05-23 13:08:30|1064|1062|1064.5|1063|1064.5|1063|1064|1062|0
1653311320000|2022-05-23 13:08:40|1064.8|1062.3|1064|1062.3|1064.8|1062.3|1064|1062.3|16
1653311330000|2022-05-23 13:08:50|1064.3||1064.3||1064.3||1064||1
1653311340000|2022-05-23 13:09:00|1064.8|1062.8|1063.8|1062|1064.8|1062.8|1063.8|1061.8|3
1653311350000|2022-05-23 13:09:10|1063.5|1061.8|1063|1061|1063.5|1061.8|1062.8|1061|1
1653311360000|2022-05-23 13:09:20|1062.8|1061.3|1063|1061|1063.5|1061.5|1062.3|1060.5|1
1653311370000|2022-05-23 13:09:30|1063.3|1061.3|1063.5|1061.8|1063.5|1061.8|1063.3|1061.3|0
1653311380000|2022-05-23 13:09:40||1061.5||1061.8||1061.8||1061.5|0
1653311400000|2022-05-23 13:10:00|1063.3|1061.5|1063.3|1061.8|1063.5|1061.8|1063|1061.3|1
1653311410000|2022-05-23 13:10:10|1063.5|1062|1063.8|1061.8|1063.8|1062|1063.5|1061.8|0
1653311420000|2022-05-23 13:10:20|1063.5||1063.8||1063.8||1063.5||0
1653311430000|2022-05-23 13:10:30|1063.5|1061|1063|1061|1063.5|1061|1062.8|1061|1
1653311440000|2022-05-23 13:10:40|1062.8|1060.8|1062.5|1060.8|1062.8|1061|1062.5|1060.5|0
1653311450000|2022-05-23 13:10:50|1062.3|1060.5|1062.3|1060.5|1062.5|1061|1062.3|1060.3|1
1653311460000|2022-05-23 13:11:00|1061.8|1060|1062.3|1060.5|1062.3|1060.5|1061.8|1060|1
1653311470000|2022-05-23 13:11:10|1062|1060|1062|1060.3|1062.3|1060.3|1061.8|1059.8|1
1653311480000|2022-05-23 13:11:20|1062.3|1060|1062.3|1060.8|1062.3|1060.8|1062.3|1060|0
1653311490000|2022-05-23 13:11:30|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|0
1653311500000|2022-05-23 13:11:40|1062.3|1060.8|1062.5|1060.5|1062.5|1060.8|1062.3|1060.5|1
1653311510000|2022-05-23 13:11:50|1063|1060.8|1063|1061.3|1063|1061.3|1063|1060.5|1
1653311520000|2022-05-23 13:12:00|1063.3|1061|1062.5|1060.5|1063.3|1061|1062.5|1060.5|0
1653311530000|2022-05-23 13:12:10|1062.3|1060.3|1062|1060.3|1062.3|1060.3|1062|1060|2
1653311540000|2022-05-23 13:12:20||1060||1060||1060.3||1060|0
1653311550000|2022-05-23 13:12:30|1061.8|1059.8|1061.5|1059.5|1061.8|1060|1061.5|1059.5|0
1653311560000|2022-05-23 13:12:40|1061.3|1059.8|1060.8|1059|1061.3|1059.8|1060.8|1059|32
1653311570000|2022-05-23 13:12:50|1061|1059.3|1061.8|1059.8|1061.8|1059.8|1061|1059.3|8
1653311580000|2022-05-23 13:13:00|1062|1060|1062.8|1060.8|1062.8|1060.8|1061.5|1060|2
1653311590000|2022-05-23 13:13:10|1063|1061|1062.8|1061|1063|1061.3|1062.3|1060.5|1
1653311600000|2022-05-23 13:13:20||1060.8||1060.8||1061||1060.8|1
1653311610000|2022-05-23 13:13:30|1063|1061|1062.8|1061.3|1063|1061.3|1062.8|1061|1
1653311620000|2022-05-23 13:13:40|1062.5|1061|1062.3|1060.5|1062.5|1061|1062.3|1060.5|1
1653311630000|2022-05-23 13:13:50|1062.5|1060.8|1062.8|1060.8|1062.8|1061|1062.5|1060.8|3
1653311640000|2022-05-23 13:14:00|1062.5|1060.5|1062|1060.3|1062.5|1060.5|1062|1060.3|28
1653311650000|2022-05-23 13:14:10|1062.3|1060|1061.8|1059.8|1062.3|1060|1061.5|1059.8|0
1653311660000|2022-05-23 13:14:20|1061.5|1060|1061.5|1059.8|1061.8|1060|1061.5|1059.8|0
1653311670000|2022-05-23 13:14:30|1061.3|1060|1061.8|1059.8|1061.8|1060|1061.3|1059.8|0
1653311680000|2022-05-23 13:14:40|1061.5|1060|1061.5|1059.8|1061.8|1060|1061.5|1059.8|1
1653311690000|2022-05-23 13:14:50|1061.3|1060|1061.8|1060|1061.8|1060|1061.3|1060|4
1653311700000|2022-05-23 13:15:00|1061.5|1059.8|1061|1059.8|1061.5|1059.8|1061|1059.3|8
1653311710000|2022-05-23 13:15:10|1060.8|1059.3|1060.5|1059|1060.8|1059.3|1060.5|1058.8|3
1653311720000|2022-05-23 13:15:20|1061|1058.8|1060.8|1059|1061|1059|1060.8|1058.8|1
1653311730000|2022-05-23 13:15:30|1060.5|1058.8|1060.8|1059|1060.8|1059|1060.5|1058.8|2
1653311740000|2022-05-23 13:15:40|1060.5|1058.8|1060.8|1059|1060.8|1059|1060.5|1058.8|4
1653311750000|2022-05-23 13:15:50|1061|1058.8|1060.8|1059|1061|1059.3|1060.8|1058.8|1
1653311760000|2022-05-23 13:16:00|1061|1058.8|1060.5|1059|1061|1059|1060.5|1058.8|1
1653311770000|2022-05-23 13:16:10|1060.8|1059.3|1061|1059|1061.3|1059.3|1060.8|1059|0
1653311780000|2022-05-23 13:16:20|1061.3|1059.3|1061|1059.3|1061.3|1059.5|1061|1059|4
1653311790000|2022-05-23 13:16:30|1061.3|1059|1060.8|1059|1061.3|1059.5|1060.5|1059|3
1653311800000|2022-05-23 13:16:40|1060.5|1059.5|1061.3|1059.5|1061.3|1059.5|1060.5|1059.5|5
1653311810000|2022-05-23 13:16:50|1061|1059.3|1060.8|1059|1061.3|1059.3|1060.5|1059|1
1653311820000|2022-05-23 13:17:00|1061|1059.3|1060.8|1059.3|1061|1059.3|1060.8|1059.3|1
1653311830000|2022-05-23 13:17:10|1061|1059.5|1061.3|1059.3|1061.5|1059.5|1061|1059.3|3
1653311840000|2022-05-23 13:17:20|1061.8|1059.8|1061.3|1059.3|1062.3|1060.5|1061|1059.3|14
1653311850000|2022-05-23 13:17:30|1061.5|1059.5|1060|1058.5|1061.5|1059.5|1060|1058.5|3
1653311860000|2022-05-23 13:17:40|1060.3||1060||1060.3||1059.8||6
1653311870000|2022-05-23 13:17:50|1060.3|1058|1059.8|1058|1060.3|1058|1059.8|1057.8|6
1653311880000|2022-05-23 13:18:00|1059.5|1057.8|1060.5|1058.8|1060.8|1058.8|1059.5|1057.8|22
1653311890000|2022-05-23 13:18:10|1060.8||1060.3||1060.8||1060.3||0
1653311900000|2022-05-23 13:18:20|1060||1060.5||1060.8||1060||0
1653311910000|2022-05-23 13:18:30|1060|1058.5|1059.8|1058|1060|1058.5|1059.8|1058|8
1653311920000|2022-05-23 13:18:40|1059.3|1057.8|1058.8|1057|1059.3|1057.8|1058.3|1056.5|56
1653311930000|2022-05-23 13:18:50|1059.3|1057.3|1058|1056.5|1059.3|1057.5|1058|1056.5|5
1653311940000|2022-05-23 13:19:00|1057.8|1056.3|1058.3|1056.8|1058.8|1057|1057.5|1056|4
1653311950000|2022-05-23 13:19:10|1058.8|1057|1058.8|1057|1059|1057.3|1058.8|1057|0
1653311960000|2022-05-23 13:19:20|1059|1057.3|1059|1057.5|1059|1057.5|1058.8|1057|1
1653311970000|2022-05-23 13:19:30|1058.8|1057.3|1058.8|1057|1058.8|1057.3|1058.3|1056.5|4
1653311980000|2022-05-23 13:19:40|1058.5|1056.8|1058.8|1056.8|1058.8|1056.8|1058.3|1056.5|1
1653311990000|2022-05-23 13:19:50|1058.5|1057|1059.5|1057.5|1059.5|1057.5|1058.5|1057|5
1653312000000|2022-05-23 13:20:00|1059.3|1057.3|1058.8|1057|1059.3|1057.3|1058.5|1057|4
1653312010000|2022-05-23 13:20:10|1058.5|1057.3|1058.8|1056.8|1058.8|1057.3|1058.5|1056.8|10
1653312020000|2022-05-23 13:20:20|1058.5|1057|1058.8|1057|1058.8|1057|1058.5|1056.8|2
1653312030000|2022-05-23 13:20:30|1058.5|1056.8|1058.3|1056.5|1058.5|1056.8|1057.8|1056.3|4
1653312040000|2022-05-23 13:20:40|1058|1056.8|1058.3|1056.3|1058.8|1056.8|1058|1056.3|1
1653312050000|2022-05-23 13:20:50|1058.5|1056.5|1059|1057|1059|1057.3|1058.3|1056.3|0
1653312060000|2022-05-23 13:21:00|1058.8|1056.8|1058.3|1056.5|1058.8|1056.8|1058|1056.3|17
1653312070000|2022-05-23 13:21:10|1057.8|1056.3|1058|1056.3|1058|1056.3|1057.8|1056.3|3
1653312080000|2022-05-23 13:21:20|1058.3|1056.5|1058.3|1056.5|1058.3|1056.8|1058|1056.3|10
1653312090000|2022-05-23 13:21:30||1056.3||1056.3||1056.5||1056.3|0
1653312100000|2022-05-23 13:21:40|1058|1056|1057.8|1056|1058|1056|1057.8|1056|1
1653312110000|2022-05-23 13:21:50|1057.5|1056.3|1058|1056.3|1058|1056.3|1057.5|1056|13
1653312120000|2022-05-23 13:22:00|1057.8|1056|1059.3|1057.5|1059.3|1057.5|1057.8|1056|4
1653312130000|2022-05-23 13:22:10|1059|1057.3|1058.3|1056.3|1059|1057.3|1058|1056.3|3
1653312140000|2022-05-23 13:22:20|1058|1056.5|1058.3|1056.8|1058.3|1056.8|1058|1056.3|10
1653312150000|2022-05-23 13:22:30|1058.8|1056.5|1058.8|1057|1058.8|1057.3|1058.5|1056.5|3
1653312160000|2022-05-23 13:22:40|1058.5|1056.8|1058.5|1056.8|1058.5|1057|1058.3|1056.5|8
1653312170000|2022-05-23 13:22:50|1058.8|1057|1058.3|1056.5|1058.8|1057|1058.3|1056.5|3
1653312180000|2022-05-23 13:23:00|1058.5|1056.8|1058.8|1057.3|1058.8|1057.3|1058.3|1056.5|0
1653312190000|2022-05-23 13:23:10|1059|1056.8|1058.8|1057|1059|1057|1058.3|1056.8|2
1653312200000|2022-05-23 13:23:20|1058.5|1056.8|1058.8|1057|1058.8|1057|1058.5|1056.8|0
1653312210000|2022-05-23 13:23:30|1059|1057.3|1059|1057.3|1059|1057.5|1059|1057.3|0
1653312220000|2022-05-23 13:23:40|1059.3|1057|1058.3|1056.5|1059.3|1057.5|1058.3|1056.5|0
1653312230000|2022-05-23 13:23:50|1058|1056.3|1058|1056.5|1058.3|1056.5|1057.5|1056.3|11
1653312240000|2022-05-23 13:24:00|1058.3|1056.3|1058.3|1056.5|1058.3|1056.5|1058|1056.3|0
1653312250000|2022-05-23 13:24:10|1058.5|1056.8|1058.5|1056.8|1058.5|1057|1058.5|1056.5|0
1653312260000|2022-05-23 13:24:20|1058.8|1057|1058.5|1056.5|1059.3|1057.5|1058.5|1056.5|0
1653312270000|2022-05-23 13:24:30|1058.3|1056.8|1058.3|1056.5|1058.8|1057|1058|1056.3|42
1653312280000|2022-05-23 13:24:40|1058|1056.3|1058.3|1056.5|1058.3|1056.5|1058|1056.3|0
1653312290000|2022-05-23 13:24:50|1058.8|1056.8|1058.8|1057.3|1058.8|1057.3|1058.8|1056.5|7
1653312300000|2022-05-23 13:25:00|1058.5|1056.5|1058.5|1056.8|1058.5|1056.8|1058.5|1056.5|7
1653312330000|2022-05-23 13:25:30|1058.3||1058.5||1058.5||1058.3||0
1653312340000|2022-05-23 13:25:40|1058|1056.3|1058|1056.3|1058.3|1056.5|1058|1056.3|2
1653312370000|2022-05-23 13:26:10|1057.5|1055.8|1057.5|1056|1057.5|1056|1057.5|1055.8|1
1653312380000|2022-05-23 13:26:20|1057.8|1055.5|1057.3|1055.5|1057.8|1055.5|1057.3|1055.5|7
1653312390000|2022-05-23 13:26:30|1057.5|1055.8|1057.5|1055.8|1057.5|1055.8|1057|1055.5|0
1653312400000|2022-05-23 13:26:40|1057.8|1056|1058.3|1056.5|1058.5|1056.8|1057.8|1056|2
1653312410000|2022-05-23 13:26:50|1058.5|1057|1058|1056.5|1058.5|1057|1058|1056.5|7
1653312420000|2022-05-23 13:27:00|1057.8|1056.3|1058|1056.3|1058|1056.3|1057.5|1055.8|0
1653312430000|2022-05-23 13:27:10|1057.8|1056.5|1058.3|1056.5|1058.3|1056.5|1057.8|1056.5|0
1653312440000|2022-05-23 13:27:20|1058.5|1056.8|1058.5|1056.8|1058.5|1056.8|1058.5|1056.8|0
1653312450000|2022-05-23 13:27:30|1058.8|1056.3|1058|1056.3|1058.8|1056.3|1057.8|1056.3|0
1653312460000|2022-05-23 13:27:40|1057.8|1056.5|1058|1056.5|1058|1056.5|1057.8|1056.5|0
1653312470000|2022-05-23 13:27:50|1058.5|1056.3|1058.5|1056.5|1058.5|1056.5|1058.5|1056.3|5
1653312480000|2022-05-23 13:28:00|1058.3|1056.8|1058.5|1056.8|1058.5|1056.8|1058.3|1056.5|0
1653312490000|2022-05-23 13:28:10|1058.8|1057|1058.5|1056.8|1059|1057.3|1058.5|1056.8|0
1653312500000|2022-05-23 13:28:20|1057.8|1056.5|1057.8|1056.3|1057.8|1056.5|1057.8|1056.3|1
1653312510000|2022-05-23 13:28:30|1058|1056|1058.5|1056.8|1058.5|1056.8|1058|1056|5
1653312520000|2022-05-23 13:28:40|1058.3|1056.5|1058.3|1056.5|1058.3|1056.5|1058.3|1056.3|0
1653312530000|2022-05-23 13:28:50|1058|1056.3|1058.5|1056.5|1058.5|1056.8|1058|1056|0
1653312540000|2022-05-23 13:29:00|1058.3|1057|1058.8|1057|1058.8|1057|1058.3|1057|0
1653312550000|2022-05-23 13:29:10|1059|1057.3|1059|1057.3|1059|1057.3|1058.8|1057.3|6
1653312560000|2022-05-23 13:29:20|1058.8|1056.8|1059|1057|1059|1057|1058.3|1056.8|4
1653312570000|2022-05-23 13:29:30|1059.3|1057.3|1059|1057.3|1059.3|1057.5|1059|1057|0
1653312580000|2022-05-23 13:29:40|1059.3|1057|1058.8|1057|1059.3|1057.3|1058.8|1057|1
1653312590000|2022-05-23 13:29:50|1058.5|1056.8|1058.5|1056.8|1058.5|1057|1058.3|1056.8|0
1653312600000|2022-05-23 13:30:00|1058.3|1057|1058|1056.5|1058.3|1057|1058|1056.3|1
1653312610000|2022-05-23 13:30:10|1058.3|1056.8|1058|1056.3|1058.3|1056.8|1057.8|1056.3|1
1653312620000|2022-05-23 13:30:20|1058.3|1056.5|1058.3|1056.5|1058.3|1056.8|1058.3|1056.5|1
1653312630000|2022-05-23 13:30:30|1058|1056.8|1058.5|1056.8|1058.5|1056.8|1058|1056.3|5
1653312640000|2022-05-23 13:30:40|1058.3|1056.5|1058|1056.3|1058.3|1056.5|1058|1056.3|4
1653312650000|2022-05-23 13:30:50|1058.3|1056.5|1058.5|1056.8|1058.8|1057|1058.3|1056.5|0
1653312660000|2022-05-23 13:31:00|1058.3|1056.5|1058.3|1056.5|1058.5|1056.8|1058.3|1056.5|5
1653312670000|2022-05-23 13:31:10|1058.5|1056.8|1059|1057.5|1059.3|1057.5|1058.5|1056.8|0
1653312680000|2022-05-23 13:31:20|1058.8|1057.3|1059|1057.3|1059|1057.3|1058.8|1057|0
1653312690000|2022-05-23 13:31:30|1058.8|1057|1059|1057.3|1059.3|1057.5|1058.8|1057|37
1653312700000|2022-05-23 13:31:40|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1059|1057.3|4
1653312710000|2022-05-23 13:31:50|1059||1059||1059.3||1059||0
1653312720000|2022-05-23 13:32:00|1059.3|1057.8|1058.5|1057|1059.3|1057.8|1058.5|1057|1
1653312730000|2022-05-23 13:32:10|1058.8|1057.3|1059.8|1058|1059.8|1058|1058.8|1057.3|2
1653312740000|2022-05-23 13:32:20|1059.5|1057.8|1059.8|1058|1059.8|1058|1059.5|1057.8|1
1653312750000|2022-05-23 13:32:30|1060.3|1058.3|1060.3|1058.8|1060.5|1059|1060.3|1058.3|7
1653312760000|2022-05-23 13:32:40|1060.5|1058.5|1061|1059.5|1061.3|1059.8|1060.5|1058.5|31
1653312770000|2022-05-23 13:32:50|1061.3|1059.8|1061.8|1060.3|1062|1060.5|1061.3|1059.8|1
1653312780000|2022-05-23 13:33:00|1061.5|1060.5|1062.8|1061.3|1062.8|1061.3|1061.5|1060.3|1
1653312790000|2022-05-23 13:33:10|1062.5|1061|1062.5|1060.8|1063|1061.5|1062.5|1060.8|10
1653312800000|2022-05-23 13:33:20|1062.8|1061|1062|1060.5|1062.8|1061|1062|1060.5|1
1653312810000|2022-05-23 13:33:30|1061.8|1060.3|1062.3|1060.8|1062.5|1060.8|1061.8|1060.3|0
1653312820000|2022-05-23 13:33:40|1062|1060.5|1062.3|1060.8|1062.3|1060.8|1061.8|1060.3|2
1653312830000|2022-05-23 13:33:50|1062|1060.5|1062|1060.5|1062.3|1060.8|1062|1060.5|3
1653312840000|2022-05-23 13:34:00|1062.3|1060.8|1062|1060.5|1062.3|1060.8|1062|1060.5|0
1653312850000|2022-05-23 13:34:10|1062.3|1060.8|1062.3|1060.5|1062.3|1060.8|1062|1060.5|5
1653312860000|2022-05-23 13:34:20|1062.5|1061|1062.5|1061|1062.8|1061.3|1062.5|1061|1
1653312870000|2022-05-23 13:34:30|1062.8|1061.3|1062.8|1061|1062.8|1061.3|1062.8|1061|1
1653312880000|2022-05-23 13:34:40|1063|1061.3|1063.5|1062|1063.5|1062|1063|1061|3
1653312890000|2022-05-23 13:34:50|1063.8||1063.8||1063.8||1063.5||1
1653312900000|2022-05-23 13:35:00|1064|1062.3|1063.8|1062|1064|1062.3|1063|1061.8|1
1653312910000|2022-05-23 13:35:10|1063.5|1061.8|1063.3|1061.8|1063.5|1061.8|1063.3|1061.8|2
1653312920000|2022-05-23 13:35:20|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|1
1653312930000|2022-05-23 13:35:30|1063.8|1062.3|1064.3|1062.8|1064.5|1062.8|1063.8|1062.3|6
1653312940000|2022-05-23 13:35:40|1064.5|1063|1064.5|1063|1064.8|1063|1064.3|1062.8|2
1653312950000|2022-05-23 13:35:50|1064.8|1062.5|1064|1062.3|1064.8|1062.5|1064|1062.3|1
1653312960000|2022-05-23 13:36:00|1063.8|1062.5|1063.8|1062|1064|1062.5|1063.8|1062|2
1653312970000|2022-05-23 13:36:10|1063.5|1061.8|1063.8|1062|1063.8|1062|1063.3|1061.8|2
1653312980000|2022-05-23 13:36:20|1064.3|1062.5|1063.5|1062|1064.3|1062.5|1063.3|1061.8|0
1653312990000|2022-05-23 13:36:30||1061.8||1061.8||1062||1061.8|0
1653313000000|2022-05-23 13:36:40|1063.3|1061.3|1063.3|1061.5|1063.3|1061.5|1062.8|1061|4
1653313010000|2022-05-23 13:36:50|1063.5|1061.8|1063.5|1061.8|1063.8|1062|1063.3|1061.8|1
1653313020000|2022-05-23 13:37:00|1063.8|1062|1063.3|1061.5|1063.8|1062|1063|1061.5|2
1653313030000|2022-05-23 13:37:10|1063.5|1061.8|1062.5|1060.8|1063.8|1062|1062.5|1060.8|1
1653313040000|2022-05-23 13:37:20|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.3|1060.8|2
1653313050000|2022-05-23 13:37:30|1062.8|1061.3|1062.5|1060.8|1062.8|1061.3|1062.3|1060.8|1
1653313060000|2022-05-23 13:37:40|1062.3|1060|1061.8|1060|1062.5|1060.3|1061.8|1060|1
1653313070000|2022-05-23 13:37:50|1061.5|1059.8|1061.8|1060.3|1061.8|1060.3|1061.3|1059.8|9
1653313080000|2022-05-23 13:38:00|1062|1060.5|1061.5|1059.8|1062.3|1060.5|1061.5|1059.8|0
1653313090000|2022-05-23 13:38:10|1061.8|1060|1061.5|1059.8|1062|1060.5|1061.5|1059.8|0
1653313100000|2022-05-23 13:38:20|1061.3|1060|1061.5|1060|1061.5|1060|1061.3|1060|0
1653313110000|2022-05-23 13:38:30|1061.8|1060.3|1061|1059.3|1061.8|1060.3|1061|1059|1
1653313120000|2022-05-23 13:38:40|1060.8|1059|1061|1059.8|1061.5|1059.8|1060.8|1059|1
1653313130000|2022-05-23 13:38:50|1060.8|1059.3|1060.5|1059|1061|1059.3|1060.5|1059|1
1653313140000|2022-05-23 13:39:00|1060.8|1059.3|1060.5|1058.8|1060.8|1059.3|1060.5|1058.8|2
1653313150000|2022-05-23 13:39:10|1060.3|1059|1060.5|1058.8|1060.5|1059|1060|1058.5|2
1653313160000|2022-05-23 13:39:20|1060.8|1058.5|1060.8|1059|1060.8|1059.3|1060.3|1058.5|0
1653313170000|2022-05-23 13:39:30|1061|1059.5|1060.5|1059|1061|1059.5|1060.5|1059|1
1653313180000|2022-05-23 13:39:40|1060.3|1058.8|1060.3|1058.8|1060.5|1058.8|1060.3|1058.5|0
1653313190000|2022-05-23 13:39:50|1060.5|1059|1060.8|1059|1061|1059.5|1060.5|1059|2
1653313200000|2022-05-23 13:40:00|1060.5|1058.8|1059.8|1058|1060.5|1059|1059.5|1058|2
1653313210000|2022-05-23 13:40:10|1059.5|1057.8|1059.8|1058|1059.8|1058.3|1059.5|1057.8|1
1653313220000|2022-05-23 13:40:20|1059.5|1057.8|1059.8|1058|1059.8|1058.3|1059.5|1057.8|1
1653313230000|2022-05-23 13:40:30|1060.5|1058.3|1060|1058.5|1060.5|1059|1060|1058.3|7
1653313240000|2022-05-23 13:40:40|1060.5|1058.3|1060.5|1059|1060.5|1059|1060.5|1058.3|2
1653313250000|2022-05-23 13:40:50|1060.8|1059.3|1061|1059.5|1061|1059.5|1060.8|1059|2
1653313260000|2022-05-23 13:41:00|1060.8|1059.3|1060.5|1059|1060.8|1059.3|1060.5|1058.8|0
1653313270000|2022-05-23 13:41:10|1060.8|1058.8|1060.3|1058.5|1060.8|1059|1060.3|1058.5|1
1653313280000|2022-05-23 13:41:20|1060|1058.8|1060|1058.5|1060|1058.8|1060|1058.5|1
1653313290000|2022-05-23 13:41:30|1060.3|1058.3|1060.3|1058.8|1060.3|1058.8|1060.3|1058.3|3
1653313300000|2022-05-23 13:41:40|1060.8|1059|1060.8|1059.3|1060.8|1059.3|1060.3|1058.8|2
1653313310000|2022-05-23 13:41:50|1061|1059.5|1060.8|1059.3|1061|1059.5|1060.8|1059.3|0
1653313320000|2022-05-23 13:42:00|1061|1059.5|1060.3|1058.5|1061.3|1059.8|1060.3|1058.5|0
1653313330000|2022-05-23 13:42:10|1060|1058.3|1060.5|1058.8|1060.5|1058.8|1060|1058.3|1
1653313340000|2022-05-23 13:42:20|1060.3|1059|1060.8|1059.3|1060.8|1059.3|1060|1058.5|0
1653313350000|2022-05-23 13:42:30|1061|1059|1060.5|1059|1061|1059.5|1060.5|1058.8|0
1653313360000|2022-05-23 13:42:40|1060.3|1058.8|1060.5|1059|1060.5|1059|1060|1058.5|3
1653313370000|2022-05-23 13:42:50|1060.8|1058.8|1060.5|1059|1060.8|1059.3|1060.5|1058.8|1
1653313380000|2022-05-23 13:43:00|1060.8|1058.8|1061|1059.3|1061|1059.3|1060.5|1058.8|3
1653313390000|2022-05-23 13:43:10|1060.8|1059.5|1060.5|1059|1060.8|1059.5|1060.5|1058.8|1
1653313400000|2022-05-23 13:43:20|1060.8|1058.8|1059.8|1058.3|1060.8|1059|1059.8|1058.3|1
1653313410000|2022-05-23 13:43:30|1059.5|1057.8|1059.8|1058|1060|1058.3|1059.3|1057.8|10
1653313420000|2022-05-23 13:43:40|1060|1058.3|1059.5|1057.8|1060|1058.3|1059.3|1057.8|1
1653313430000|2022-05-23 13:43:50|1059.3|1058|1059.5|1058|1059.5|1058|1059.3|1058|2
1653313440000|2022-05-23 13:44:00|1059.3|1057.8|1059.3|1057.5|1059.5|1057.8|1059|1057.5|0
1653313450000|2022-05-23 13:44:10|1059|1057.8|1059.3|1057.8|1059.3|1057.8|1059|1057.5|1
1653313460000|2022-05-23 13:44:20|1059.5|1057.5|1059.3|1057.5|1059.5|1057.8|1059|1057.5|1
1653313470000|2022-05-23 13:44:30|1059.5|1057.8|1059.8|1058|1059.8|1058.3|1059.5|1057.8|3
1653313480000|2022-05-23 13:44:40|1060.3|1058.3|1060.3|1058.8|1060.3|1058.8|1060.3|1058|1
1653313490000|2022-05-23 13:44:50|1060.5|1059|1060.8|1059.3|1061|1059.5|1060.5|1058.8|1
1653313500000|2022-05-23 13:45:00|1060.5|1059|1060|1058.5|1060.5|1059|1060|1058.3|0
1653313510000|2022-05-23 13:45:10|1060.5|1058.8|1060.3|1058.5|1060.8|1058.8|1060.3|1058.5|1
1653313520000|2022-05-23 13:45:20|1060|1058.8|1060|1058.3|1060.3|1058.8|1059.8|1058.3|6
1653313530000|2022-05-23 13:45:30|1059.8|1058.5|1060.3|1058.5|1060.3|1058.5|1059.8|1058.3|8
1653313540000|2022-05-23 13:45:40|1060.5|1058.8|1060.5|1058.8|1060.8|1059|1060.3|1058.5|0
1653313550000|2022-05-23 13:45:50|1060.3|1058.5|1061|1059.3|1061.3|1059.5|1060.3|1058.5|0
1653313560000|2022-05-23 13:46:00|1060.8|1059.5|1060.8|1059|1060.8|1059.5|1060.8|1059|1
1653313570000|2022-05-23 13:46:10|1060.5|1059.3|1060.5|1058.8|1060.5|1059.3|1060.5|1058.8|0
1653313580000|2022-05-23 13:46:20||1059||1058.8||1059||1058.8|1
1653313590000|2022-05-23 13:46:30|1060.3|1058.5|1060|1058.5|1060.3|1058.5|1060|1058.5|15
1653313600000|2022-05-23 13:46:40|1059.8|1058|1059.5|1058|1059.8|1058|1059.5|1058|8
1653313610000|2022-05-23 13:46:50|1060|1058.3|1059.5|1058|1060|1058.3|1059.5|1058|1
1653313620000|2022-05-23 13:47:00|1059.8|1058.3|1059.8|1058.3|1060.3|1058.8|1059.8|1058.3|5
1653313630000|2022-05-23 13:47:10|1059.5|1058|1059.8|1058.3|1059.8|1058.3|1059.5|1058|3
1653313640000|2022-05-23 13:47:20|1060|1058.5|1060|1058.5|1060.3|1058.8|1059.8|1058|5
1653313650000|2022-05-23 13:47:30|1059.8|1058.3|1060.3|1058.8|1060.3|1058.8|1059.5|1058|0
1653313660000|2022-05-23 13:47:40|1060|1058.5|1060|1058.3|1060.3|1058.5|1060|1058.3|0
1653313670000|2022-05-23 13:47:50|1060.3|1058.5|1060.3|1058.8|1060.3|1058.8|1060.3|1058.5|2
1653313680000|2022-05-23 13:48:00|1060|1058.5|1059.8|1058.5|1060|1058.5|1059.8|1058.3|2
1653313690000|2022-05-23 13:48:10|1060.3|1058.8|1061|1059.3|1061|1059.5|1060.3|1058.3|3
1653313700000|2022-05-23 13:48:20|1060.8|1059|1060.8|1059.3|1061|1059.3|1060.8|1059|0
1653313710000|2022-05-23 13:48:30|1061.3|1059|1061|1059.3|1061.3|1059.8|1061|1059|1
1653313720000|2022-05-23 13:48:40|1061.3|1059.5|1060.8|1059|1061.3|1059.5|1060.8|1059|0
1653313730000|2022-05-23 13:48:50|1060.5|1059.3|1060.3|1058.8|1060.5|1059.3|1060.3|1058.8|0
1653313740000|2022-05-23 13:49:00|1060.5|1059.3|1060.3|1058.5|1061|1059.3|1060|1058.5|4
1653313750000|2022-05-23 13:49:10|1060|1058.8|1060.3|1058.8|1060.3|1058.8|1060|1058.5|0
1653313760000|2022-05-23 13:49:20|1060|1058.5|1059.8|1058.3|1060|1058.8|1059.8|1058.3|0
1653313770000|2022-05-23 13:49:30|1060.3|1058.8|1060|1058.3|1060.3|1058.8|1060|1058.3|2
1653313780000|2022-05-23 13:49:40|1059.8|1058|1059.8|1058.3|1059.8|1058.3|1059.5|1058|0
1653313790000|2022-05-23 13:49:50|1060|1058.5|1060|1058.5|1060.3|1058.5|1059.8|1058.3|1
1653313800000|2022-05-23 13:50:00|1060.3|1058.8|1060.5|1058.8|1060.8|1059|1060.3|1058.8|1
1653313810000|2022-05-23 13:50:10|1061|1059|1060.8|1059.3|1061|1059.3|1060.8|1058.8|0
1653313820000|2022-05-23 13:50:20|1060.5|1059|1060.8|1059|1060.8|1059.3|1060.5|1059|4
1653313830000|2022-05-23 13:50:30|1060.5|1059.3|1060.5|1059|1060.8|1059.3|1060.5|1058.8|1
1653313840000|2022-05-23 13:50:40|1060.3|1058.8|1060.8|1059.5|1060.8|1059.5|1060.3|1058.8|0
1653313850000|2022-05-23 13:50:50|1061|1059.8|1061.5|1060|1061.8|1060.3|1061|1059.8|2
1653313860000|2022-05-23 13:51:00|1061.8|1059.8|1061.8|1060|1061.8|1060.3|1061.5|1059.8|2
1653313870000|2022-05-23 13:51:10|1062|1060.3|1061.5|1060|1062|1060.3|1061.5|1060|0
1653313880000|2022-05-23 13:51:20|1061.8|1059.8|1061.5|1060|1061.8|1060.3|1061.5|1059.8|0
1653313890000|2022-05-23 13:51:30|1061.8|1060.3|1061|1059.3|1061.8|1060.3|1061|1059.3|11
1653313900000|2022-05-23 13:51:40|1061.8|1060|1061.5|1059.8|1061.8|1060|1061.3|1059.5|2
1653313910000|2022-05-23 13:51:50|1060.8|1059|1061|1059.3|1061|1059.5|1060.8|1059|4
1653313920000|2022-05-23 13:52:00|1061.3|1059.5|1061.3|1059.8|1061.3|1059.8|1061.3|1059.3|2
1653313930000|2022-05-23 13:52:10|1060.5|1059.5|1060.3|1058.5|1060.5|1059.5|1060.3|1058.5|7
1653313940000|2022-05-23 13:52:20|1060.5|1058.8|1060.5|1058.8|1060.5|1058.8|1060.3|1058.5|2
1653313950000|2022-05-23 13:52:30|1060.3|1058.5|1060.5|1058.8|1060.5|1058.8|1060.3|1058.5|0
1653313960000|2022-05-23 13:52:40|1060.3|1058.5|1060.3|1058.5|1060.3|1059|1059.8|1058|4
1653313970000|2022-05-23 13:52:50|1060|1058.8|1059.8|1058.5|1060.3|1058.8|1059.8|1058.5|1
1653313980000|2022-05-23 13:53:00|1060|1058.3|1059.8|1058.3|1060.3|1058.8|1059.8|1058.3|8
1653313990000|2022-05-23 13:53:10|1060|1059|1060.3|1058.8|1060.8|1059|1060|1058.8|3
1653314000000|2022-05-23 13:53:20|1060.5|1058.5|1060.5|1058.8|1060.5|1058.8|1060.3|1058.5|0
1653314010000|2022-05-23 13:53:30|1060.8|1058.5|1059.5|1057.8|1060.8|1058.8|1059.5|1057.8|2
1653314020000|2022-05-23 13:53:40|1059.3|1058|1059.3|1057.5|1059.8|1058.3|1059|1057.5|12
1653314030000|2022-05-23 13:53:50|1059|1057.8|1059.3|1057.5|1059.3|1057.8|1059|1057.5|0
1653314040000|2022-05-23 13:54:00|1059|1057.8|1059|1057.5|1059.3|1057.8|1059|1057.5|0
1653314050000|2022-05-23 13:54:10|1059.3|1057.8|1059.5|1057.8|1059.5|1057.8|1059|1057.8|1
1653314060000|2022-05-23 13:54:20|1059|1057.5|1059.3|1057.5|1059.3|1057.5|1058.8|1057.5|14
1653314070000|2022-05-23 13:54:30|1059||1059||1059||1058.8||2
1653314080000|2022-05-23 13:54:40|1059.3||1059.3||1059.3||1059.3||26
1653314090000|2022-05-23 13:54:50|1059||1059||1059||1058.8||16
1653314100000|2022-05-23 13:55:00|1059.3|1057.8|1059|1057.5|1059.3|1057.8|1059|1057.5|1
1653314110000|2022-05-23 13:55:10|1058.8||1058.8||1058.8||1058.8||0
1653314120000|2022-05-23 13:55:20|1059|1057.8|1059|1057.5|1059.5|1057.8|1058.8|1057.5|28
1653314130000|2022-05-23 13:55:30|1058.8||1058.8||1059||1058.8||1
1653314140000|2022-05-23 13:55:40|1059||1059||1059.3||1058.8||4
1653314150000|2022-05-23 13:55:50|1059.3||1058.8||1059.3||1058.8||35
1653314160000|2022-05-23 13:56:00|1059|1057.8|1058.8|1057.5|1059.3|1057.8|1058.8|1057.5|17
1653314170000|2022-05-23 13:56:10|1059.3||1059||1059.3||1058.8||0
1653314180000|2022-05-23 13:56:20|1059.3||1058.8||1059.3||1058.8||26
1653314190000|2022-05-23 13:56:30|1059||1058.8||1059||1058.8||18
1653314200000|2022-05-23 13:56:40|||||||||12
1653314210000|2022-05-23 13:56:50|||||||||4
1653314220000|2022-05-23 13:57:00|1059||1058.8||1059||1058.8||6
1653314230000|2022-05-23 13:57:10|1059||1058.8||1059||1058.8||21
1653314240000|2022-05-23 13:57:20|1058.5|1057|1057.3|1055.8|1058.5|1057|1057.3|1055.8|7
1653314250000|2022-05-23 13:57:30|1057|1055.5|1057|1055.5|1057.3|1055.5|1056.8|1055.3|0
1653314260000|2022-05-23 13:57:40|1056.8||1057||1057||1056.8||0
1653314270000|2022-05-23 13:57:50|1056.8|1055.3|1056.5|1055|1056.8|1055.3|1056.5|1055|2
1653314280000|2022-05-23 13:58:00|1056.3|1054.8|1056.3|1054.5|1056.3|1055|1056|1054.5|3
1653314290000|2022-05-23 13:58:10|1056.5|1054.8|1056.8|1055|1056.8|1055.3|1056.5|1054.8|1
1653314300000|2022-05-23 13:58:20|1057.3|1055.3|1057|1055.3|1057.3|1055.5|1057|1055.3|1
1653314310000|2022-05-23 13:58:30|1057.3|1055.5|1057|1055.3|1057.3|1055.5|1057|1055.3|0
1653314320000|2022-05-23 13:58:40|1057.5|1055.8|1057.3|1055.5|1057.5|1055.8|1057.3|1055.5|0
1653314330000|2022-05-23 13:58:50||1055.8||1055.5||1055.8||1055.5|0
1653314340000|2022-05-23 13:59:00|1057.5|1055.8|1057.5|1055.8|1057.5|1056|1057.3|1055.8|2
1653314350000|2022-05-23 13:59:10|1057.3|1055.5|1057.3|1055.8|1057.5|1055.8|1057.3|1055.5|1
1653314360000|2022-05-23 13:59:20|1057|1055.5|1056.8|1055.3|1057|1055.5|1056.3|1054.5|42
1653314370000|2022-05-23 13:59:30|1057|1055.5|1057.3|1055.5|1057.3|1055.5|1056.8|1055.3|2
1653314380000|2022-05-23 13:59:40|1057|1055.8|1057.8|1056|1057.8|1056|1057|1055.8|1
1653314390000|2022-05-23 13:59:50|1057.5|1055.5|1057.5|1055.5|1057.8|1055.5|1057|1055.3|1
1653314400000|2022-05-23 14:00:00|1057.3|1055.3|1057|1055.3|1057.3|1055.5|1056.5|1055|0
1653314410000|2022-05-23 14:00:10|1056.8|1055|1056.8|1055|1056.8|1055.3|1056.5|1054.8|0
1653314420000|2022-05-23 14:00:20|1056.5|1054.8|1056.3|1054.5|1056.5|1054.8|1056|1054.5|0
1653314430000|2022-05-23 14:00:30|1056||1056||1056||1056||0
1653314450000|2022-05-23 14:00:50|1055.8|1053.8|1056|1054.3|1056|1054.3|1055.3|1053.8|20
1653314460000|2022-05-23 14:01:00|1055.8|1054|1055.8|1054|1055.8|1054|1055.5|1054|7
1653314470000|2022-05-23 14:01:10|1055.5|1053.8|1055.5|1053.8|1055.5|1054|1055.3|1053.5|1
1653314480000|2022-05-23 14:01:20|1055.8|1054|1056|1054.3|1056|1054.3|1055.8|1054|0
1653314490000|2022-05-23 14:01:30|1055.8|1053.8|1055.8|1054|1056|1054|1055.5|1053.8|2
1653314500000|2022-05-23 14:01:40|1056|1053.5|1055.3|1053.5|1056|1053.5|1055.3|1053.5|19
1653314510000|2022-05-23 14:01:50||1053.8||1053.8||1053.8||1053.5|0
1653314520000|2022-05-23 14:02:00|1055|1053.5|1054.8|1053.5|1055.3|1053.5|1054.8|1053.5|38
1653314530000|2022-05-23 14:02:10|||||||||35
1653314540000|2022-05-23 14:02:20|||||||||28
1653314550000|2022-05-23 14:02:30|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|16
1653314560000|2022-05-23 14:02:40|1053.8|1052.3|1054.3|1052.5|1054.3|1052.5|1053.8|1052|6
1653314570000|2022-05-23 14:02:50|1054.8|1053|1054.5|1053|1054.8|1053|1054|1052.3|2
1653314580000|2022-05-23 14:03:00|1054.3|1052.5|1053.5|1052|1054.3|1052.8|1053.5|1052|0
1653314590000|2022-05-23 14:03:10|1053.8||1053.5||1053.8||1053.3||29
1653314600000|2022-05-23 14:03:20|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.5|1052|2
1653314610000|2022-05-23 14:03:30|1053.5|1052|1053.5|1052|1053.8|1052|1053.3|1052|3
1653314620000|2022-05-23 14:03:40|1053.8|1052.3|1054.8|1053|1054.8|1053|1053.8|1052|2
1653314630000|2022-05-23 14:03:50|1054.5|1053.3|1055|1053.3|1055|1053.3|1054.5|1053.3|1
1653314640000|2022-05-23 14:04:00|1055.3|1053.5|1054.8|1053|1055.3|1053.5|1054.5|1052.8|3
1653314650000|2022-05-23 14:04:10|1054.5|1052.8|1055.3|1053.8|1055.3|1053.8|1054.5|1052.8|0
1653314660000|2022-05-23 14:04:20|1055.5|1053.5|1056|1054|1056.3|1054.5|1055.5|1053.5|8
1653314670000|2022-05-23 14:04:30|1055.8|1053.8|1055.3|1053.3|1055.8|1053.8|1055|1053.3|4
1653314680000|2022-05-23 14:04:40|1055|1053.5|1055.3|1053.5|1055.5|1053.8|1054.8|1053.3|1
1653314690000|2022-05-23 14:04:50|1055.5|1053.3|1055.5|1053.8|1056|1054.3|1055.5|1053.3|0
1653314700000|2022-05-23 14:05:00|1055.3|1053.5|1055.5|1053.8|1055.8|1054.3|1055.3|1053.5|2
1653314710000|2022-05-23 14:05:10|1055.3|1053.5|1055.3|1053.5|1055.5|1053.8|1055|1053.3|1
1653314720000|2022-05-23 14:05:20|1055.5|1053.8|1055.5|1053.8|1055.8|1053.8|1055.3|1053.5|0
1653314730000|2022-05-23 14:05:30|1055.8|1054|1055.8|1054.3|1055.8|1054.3|1055.5|1053.8|1
1653314740000|2022-05-23 14:05:40|1056.5|1054|1054.8|1053|1056.5|1054.8|1054.8|1053|131
1653314750000|2022-05-23 14:05:50|1055.3|1052.8|1055.5|1054|1056.3|1054.3|1055.3|1052.8|8
1653314760000|2022-05-23 14:06:00|1056|1053.8|1055.8|1053.5|1056.5|1054.8|1055.5|1053.5|11
1653314770000|2022-05-23 14:06:10|1055.5|1053.3|1055.8|1054|1055.8|1054.3|1055.5|1053.3|8
1653314780000|2022-05-23 14:06:20|1056.5|1054.5|1056|1054.3|1056.5|1054.8|1056|1054|38
1653314790000|2022-05-23 14:06:30|1056.3|1054.8|1057|1055.3|1057.3|1055.5|1056.3|1054.3|8
1653314800000|2022-05-23 14:06:40|1056.8|1055|1057|1055.3|1057.3|1055.5|1056.3|1054.5|7
1653314810000|2022-05-23 14:06:50|1057.5|1055.5|1057.3|1055.5|1058|1056.5|1057.3|1055.5|15
1653314820000|2022-05-23 14:07:00|1057|1055.3|1057|1055.5|1057.5|1056|1057|1055.3|1
1653314830000|2022-05-23 14:07:10|1057.3|1055.3|1057.5|1055.8|1057.8|1056|1057.3|1055.3|1
1653314840000|2022-05-23 14:07:20|1057.3||1057.3||1057.5||1057.3||1
1653314850000|2022-05-23 14:07:30|1057.5||1057.3||1057.5||1057.3||0
1653314860000|2022-05-23 14:07:40|1056.8|1055|1057|1055.3|1057.3|1055.3|1056.8|1055|8
1653314870000|2022-05-23 14:07:50|1056.8|1055|1056.5|1055|1057|1055.3|1056.5|1054.8|1
1653314880000|2022-05-23 14:08:00|1056.8|1054.8|1056.3|1054.5|1056.8|1055.3|1056|1054.5|14
1653314890000|2022-05-23 14:08:10|1056|1054.3|1055.5|1053.8|1056.3|1054.5|1055.5|1053.8|8
1653314900000|2022-05-23 14:08:20|1055.3|1054|1055.8|1054|1055.8|1054|1055.3|1054|0
1653314910000|2022-05-23 14:08:30|1056|1054.3|1055.5|1054|1056|1054.5|1055.5|1054|25
1653314920000|2022-05-23 14:08:40|1055.3|1053.8|1055.5|1053.8|1055.5|1053.8|1054.8|1053.3|3
1653314930000|2022-05-23 14:08:50|1055.3|1054|1055|1053.5|1055.5|1054|1055|1053.5|0
1653314940000|2022-05-23 14:09:00|1054.8|1053.3|1055|1053.3|1055.3|1053.5|1054.8|1053|6
1653314950000|2022-05-23 14:09:10|1054.8|1053|1054.8|1053|1055|1053|1054.5|1052.8|1
1653314960000|2022-05-23 14:09:20|1054.5|1052.8|1054.5|1052.8|1054.8|1053|1054.5|1052.8|1
1653314970000|2022-05-23 14:09:30|1054.3|1052.5|1055|1053.3|1055|1053.3|1054.3|1052.5|3
1653314980000|2022-05-23 14:09:40|1055.3|1053.5|1055|1053.3|1055.5|1053.8|1055|1053.3|1
1653314990000|2022-05-23 14:09:50|1054.8|1053.5|1054.5|1053|1054.8|1053.5|1054.3|1052.8|4
1653315000000|2022-05-23 14:10:00|1054.3|1053.3|1054.5|1052.8|1054.8|1053.3|1054|1052.5|17
1653315010000|2022-05-23 14:10:10|1054.3|1052.5|1054.3|1052.5|1054.5|1053|1054.3|1052.5|0
1653315020000|2022-05-23 14:10:20|1054.8|1052.8|1054|1052.5|1054.8|1053|1054|1052.5|0
1653315030000|2022-05-23 14:10:30|1053.8||1054.3||1054.3||1053.8||4
1653315040000|2022-05-23 14:10:40|1054|1052.3|1054|1052.3|1054|1052.3|1053.3|1051.8|21
1653315050000|2022-05-23 14:10:50|1053.8|1052.5|1054.3|1052.5|1054.3|1052.5|1053.8|1052.5|1
1653315060000|2022-05-23 14:11:00|1054|1052.3|1054.8|1053|1055|1053.3|1053.8|1052|4
1653315070000|2022-05-23 14:11:10|1054.5|1052.8|1054.8|1053|1055|1053.3|1054.5|1052.8|0
1653315080000|2022-05-23 14:11:20|1055|1053.3|1055|1053.3|1055.3|1053.5|1054.8|1053|0
1653315090000|2022-05-23 14:11:30|1054.8|1053|1054.5|1052.8|1054.8|1053.3|1054.3|1052.5|0
1653315100000|2022-05-23 14:11:40|1054.3|1053|1054.5|1052.8|1054.8|1053|1054.3|1052.5|4
1653315110000|2022-05-23 14:11:50|1054.3|1052.5|1054.3|1052.5|1054.3|1052.8|1054|1052.3|1
1653315120000|2022-05-23 14:12:00|1054|1052.3|1053.3|1052|1054|1052.3|1053.3|1051.5|20
1653315130000|2022-05-23 14:12:10|1053.8|1051.8|1054.3|1052.8|1054.3|1052.8|1053.8|1051.8|1
1653315140000|2022-05-23 14:12:20|1054.5|1052.5|1053.5|1051.8|1054.5|1052.5|1053.5|1051.8|24
1653315150000|2022-05-23 14:12:30|1053.8|1052|1054.3|1052.8|1054.3|1052.8|1053.8|1052|2
1653315160000|2022-05-23 14:12:40|1054|1052.5|1054|1052.5|1054.3|1052.5|1053.8|1052.3|3
1653315170000|2022-05-23 14:12:50|1054.3|1052.3|1054|1052.3|1054.5|1052.8|1054|1052.3|1
1653315180000|2022-05-23 14:13:00|1054.3|1052.5|1053.5|1052|1054.3|1052.5|1053.3|1051.8|0
1653315190000|2022-05-23 14:13:10|1053.3|1051.8|1053.5|1051.8|1053.5|1051.8|1053.3|1051.5|3
1653315200000|2022-05-23 14:13:20|1053.3|1051.5|1053.3|1051.5|1053.3|1051.8|1053|1051.5|0
1653315230000|2022-05-23 14:13:50|1053|1051.8|1053|1051.3|1053|1051.8|1052.5|1050.8|3
1653315240000|2022-05-23 14:14:00|1052.8|1051|1053.3|1051.8|1053.3|1051.8|1052.8|1051|0
1653315250000|2022-05-23 14:14:10|1053|1051.5|1053.3|1051.8|1053.3|1051.8|1053|1051.3|20
1653315260000|2022-05-23 14:14:20|1053.5|1052|1053.8|1052|1053.8|1052.3|1053.5|1051.8|2
1653315270000|2022-05-23 14:14:30|1053.5|1051.8|1053|1051.3|1053.5|1051.8|1053|1051.3|0
1653315280000|2022-05-23 14:14:40|1052.8|1051|1053|1051.5|1053.3|1051.5|1052.5|1050.8|2
1653315290000|2022-05-23 14:14:50|1052.8|1051.3|1052.8|1051|1052.8|1051.3|1052.5|1050.8|0
1653315300000|2022-05-23 14:15:00|1052.5|1050.8|1051.3|1049.5|1052.8|1051|1051|1049.5|11
1653315310000|2022-05-23 14:15:10|1051.5|1049.8|1050.8|1049.3|1051.5|1049.8|1050.8|1049|23
1653315320000|2022-05-23 14:15:20|1051|1049|1050.8|1049|1051|1049|1050.5|1049|8
1653315330000|2022-05-23 14:15:30|1050.5|1048.8|1050.8|1049|1051|1049.3|1050.5|1048.8|5
1653315340000|2022-05-23 14:15:40|1050.5||1050.5||1050.8||1050.5||0
1653315350000|2022-05-23 14:15:50|1050.3|1048.5|1050.8|1048.8|1050.8|1049|1050|1048.3|22
1653315360000|2022-05-23 14:16:00||1049||1048.8||1049||1048.8|0
1653315370000|2022-05-23 14:16:10|1050.5|1048.5|1051|1049.3|1051.3|1049.3|1050.3|1048.3|1
1653315380000|2022-05-23 14:16:20|1051.3|1049.5|1051.5|1049.5|1051.5|1049.8|1051.3|1049.5|2
1653315390000|2022-05-23 14:16:30|1051.8|1049.8|1051.8|1049.8|1051.8|1050|1051.5|1049.8|0
1653315400000|2022-05-23 14:16:40|1051.5|1049.5|1051|1049.3|1051.5|1049.5|1051|1049|1
1653315410000|2022-05-23 14:16:50|1050.8|1049|1051.5|1049.5|1051.5|1049.5|1050.8|1049|1
1653315420000|2022-05-23 14:17:00|1051.3|1049.3|1051.3|1049.3|1051.5|1049.5|1051|1049|0
1653315430000|2022-05-23 14:17:10|1051.5|1049.5|1052.3|1050.5|1052.5|1050.5|1051.5|1049.3|2
1653315440000|2022-05-23 14:17:20|1052|1050.3|1052|1050.3|1052.5|1051|1051.8|1050.3|25
1653315450000|2022-05-23 14:17:30|1052.3|1050.8|1052.8|1051.3|1052.8|1051.3|1052.3|1050.8|1
1653315460000|2022-05-23 14:17:40|1052.5|1050.8|1053|1051.3|1053|1051.3|1052.3|1050.5|4
1653315470000|2022-05-23 14:17:50|1053.3|1051.5|1052.8|1051|1053.3|1051.5|1052.8|1051|0
1653315480000|2022-05-23 14:18:00|1052.5|1051.3|1052.3|1050.5|1052.8|1051.3|1052|1050.5|7
1653315490000|2022-05-23 14:18:10|1052|1050.3|1052.8|1051|1052.8|1051|1052|1050.3|9
1653315500000|2022-05-23 14:18:20|1053.3|1051.3|1053.3|1051.5|1053.3|1051.5|1053|1051.3|0
1653315510000|2022-05-23 14:18:30|1053.5|1051.8|1053.8|1052|1054|1052.3|1053.5|1051.8|1
1653315520000|2022-05-23 14:18:40|1053.5|1051.8|1053.3|1051.8|1053.8|1052.3|1053|1051.5|0
1653315530000|2022-05-23 14:18:50|1053|1051.5|1053.3|1051.8|1053.3|1051.8|1053|1051.5|5
1653315540000|2022-05-23 14:19:00|1053|1052|1053|1051.3|1053|1052|1053|1051.3|0
1653315550000|2022-05-23 14:19:10|1053.3|1051.5|1053.3|1051.8|1053.3|1051.8|1053.3|1051.5|1
1653315560000|2022-05-23 14:19:20|1053|1051.5|1053.5|1052|1054|1052.3|1053|1051.5|6
1653315570000|2022-05-23 14:19:30|1053.8|1052.3|1053.5|1052|1054.3|1052.5|1053.5|1052|3
1653315580000|2022-05-23 14:19:40|1053.8|1051.8|1053.5|1051.8|1053.8|1052|1053.5|1051.8|0
1653315590000|2022-05-23 14:19:50|1053.8|1052|1053.8|1052|1053.8|1052.3|1053.8|1052|0
1653315600000|2022-05-23 14:20:00|1053.5|1051.8|1053.3|1051.5|1053.5|1051.8|1052.8|1051|19
1653315610000|2022-05-23 14:20:10|1053|1051.3|1053|1051.3|1053.3|1051.5|1053|1051.3|0
1653315620000|2022-05-23 14:20:20|1053.3|1051.5|1053.5|1052|1053.5|1052|1053.3|1051.5|0
1653315630000|2022-05-23 14:20:30|1054|1052.3|1053.3|1051.5|1054|1052.3|1053|1051.3|9
1653315640000|2022-05-23 14:20:40|1053.5|1051.8|1053|1051.3|1053.5|1051.8|1052.8|1051.3|0
1653315650000|2022-05-23 14:20:50|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|1053.3|1051.8|0
1653315660000|2022-05-23 14:21:00|1053.3|1051.3|1053|1051.3|1053.3|1051.5|1052.8|1051.3|1
1653315670000|2022-05-23 14:21:10||1051.5||1051.3||1051.5||1051.3|2
1653315680000|2022-05-23 14:21:20|1052.8|1051.5|1052.8|1051|1052.8|1051.5|1052.8|1051|5
1653315690000|2022-05-23 14:21:30|1052.5|1050.8|1052.5|1050.8|1052.5|1051|1052.5|1050.8|0
1653315700000|2022-05-23 14:21:40|1052.3|1050.5|1052.5|1050.8|1052.5|1050.8|1052|1050.3|4
1653315710000|2022-05-23 14:21:50|1052.8|1051|1052.8|1051|1052.8|1051|1052.8|1050.8|0
1653315720000|2022-05-23 14:22:00|1052.5|1050.8|1052.5|1050.8|1052.8|1051|1052.5|1050.8|0
1653315730000|2022-05-23 14:22:10|1052.3|1051|1052.5|1050.8|1052.5|1051|1052|1050.3|0
1653315740000|2022-05-23 14:22:20|1052.3|1050.5|1052|1050.5|1052.5|1050.8|1051.8|1050|0
1653315750000|2022-05-23 14:22:30|1051.8|1050.3|1051.8|1050|1052|1050.3|1051.5|1049.8|1
1653315760000|2022-05-23 14:22:40|1052|1050.3|1052|1050.5|1052.3|1050.5|1052|1050.3|2
1653315770000|2022-05-23 14:22:50|1052.3|1050.3|1052|1050.3|1052.3|1050.3|1051.8|1050|7
1653315780000|2022-05-23 14:23:00|1051.5|1050|1051.5|1049.8|1051.5|1050|1051.3|1049.5|14
1653315790000|2022-05-23 14:23:10|1051.3|1049.5|1050.8|1049.3|1051.3|1049.5|1050.8|1049|1
1653315800000|2022-05-23 14:23:20|1050.5|1049|1050|1048.3|1050.8|1049|1050|1048.3|4
1653315810000|2022-05-23 14:23:30|1049.8|1048|1050.8|1049|1050.8|1049|1049.8|1048|5
1653315820000|2022-05-23 14:23:40|1050.5|1048.8|1050.8|1049|1051|1049.3|1050.5|1048.8|0
1653315830000|2022-05-23 14:23:50|1051|1049.3|1050.3|1049|1051|1049.3|1050.3|1048.8|6
1653315840000|2022-05-23 14:24:00|1050.8|1048.8|1051.5|1050|1051.5|1050|1050.8|1048.8|7
1653315850000|2022-05-23 14:24:10|1051.8|1050.3|1052|1050.5|1052|1050.5|1051.5|1050|0
1653315860000|2022-05-23 14:24:20|1052.3|1050.8|1052|1050.5|1052.3|1050.8|1052|1050.3|3
1653315870000|2022-05-23 14:24:30|1052.3|1050.3|1052.3|1050.5|1052.3|1050.8|1052|1050.3|16
1653315880000|2022-05-23 14:24:40|1052|1050.3|1052.3|1050.5|1052.3|1050.5|1052|1050.3|0
1653315890000|2022-05-23 14:24:50|1052|1050.8|1052.8|1051|1052.8|1051|1052|1050.5|2
1653315900000|2022-05-23 14:25:00|1053|1051.3|1052.8|1051|1053|1051.3|1052.8|1051|1
1653315910000|2022-05-23 14:25:10|1052.5||1052.5||1052.8||1052.5||0
1653315920000|2022-05-23 14:25:20|1052.8|1051.5|1053|1051.5|1053.3|1051.5|1052.5|1051.5|1
1653315930000|2022-05-23 14:25:30|1052.8|1051|1052.8|1051.3|1052.8|1051.3|1052.5|1051|2
1653315940000|2022-05-23 14:25:40|1053|1051.5|1053|1051.3|1053|1051.5|1052.8|1051.3|0
1653315950000|2022-05-23 14:25:50|1052.8|1050.8|1052.8|1051.3|1053|1051.3|1052.5|1050.8|1
1653315960000|2022-05-23 14:26:00|1053|1051|1052.8|1051|1053|1051|1052.5|1051|1
1653315970000|2022-05-23 14:26:10|1052.5|1051.3|1052.5|1051|1052.5|1051.3|1052.5|1051|0
1653315980000|2022-05-23 14:26:20|1052.8|1051.3|1052.8|1051|1052.8|1051.3|1052.8|1051|4
1653315990000|2022-05-23 14:26:30|1052.5|1051.3|1052.8|1051.3|1053|1051.5|1052.5|1051|4
1653316000000|2022-05-23 14:26:40|1053|1051.5|1052.8|1051|1053|1051.5|1052.5|1051|7
1653316010000|2022-05-23 14:26:50|1052.5|1051.3|1052.5|1051|1053|1051.5|1052.5|1051|5
1653316020000|2022-05-23 14:27:00|1052.3|1050.8|1052|1050.5|1052.3|1050.8|1051.8|1050.3|0
1653316030000|2022-05-23 14:27:10|1052.3|1050.3|1052|1050.5|1052.3|1050.5|1051.8|1050.3|0
1653316040000|2022-05-23 14:27:20|1051.8|1050.3|1051.5|1050|1052|1050.3|1051.5|1050|1
1653316050000|2022-05-23 14:27:30|1051.3|1049.8|1051.3|1049.5|1051.3|1049.8|1051.3|1049.5|7
1653316060000|2022-05-23 14:27:40|1051|1049.3|1050.3|1048.5|1051|1049.3|1049.8|1048.3|31
1653316070000|2022-05-23 14:27:50|1050.8|1048.8|1050.8|1049.3|1051|1049.3|1050.8|1048.5|1
1653316080000|2022-05-23 14:28:00|1050.5|1049|1049.3|1048|1050.5|1049|1049.3|1048|14
1653316090000|2022-05-23 14:28:10|1049.5|1048.3|1049.5|1048|1050|1048.3|1049.3|1048|25
1653316100000|2022-05-23 14:28:20|1049.3|1048.3|1050.5|1048.8|1050.5|1048.8|1049.3|1048|24
1653316110000|2022-05-23 14:28:30|1050.3|1048.5|1050.3|1048.5|1050.3|1048.5|1049.8|1048|1
1653316120000|2022-05-23 14:28:40|1049.8|1048.3|1050.5|1049|1050.5|1049|1049.8|1048.3|0
1653316130000|2022-05-23 14:28:50|1050.3|1048.8|1050.3|1048.5|1050.3|1048.8|1050|1048.5|0
1653316140000|2022-05-23 14:29:00|1050.5|1048.8|1051.3|1049.5|1051.3|1049.8|1050.3|1048.8|0
1653316150000|2022-05-23 14:29:10|1051.5|1049.8|1051.5|1049.8|1051.8|1050|1051.3|1049.5|0
1653316160000|2022-05-23 14:29:20|1051.8|1050|1052|1050.3|1052.3|1050.5|1051.5|1050|4
1653316170000|2022-05-23 14:29:30|1051.8|1050|1051.8|1050|1051.8|1050|1051.8|1050|0
1653316180000|2022-05-23 14:29:40|1051.5|1049.5|1051.8|1050|1051.8|1050|1051.3|1049.5|1
1653316190000|2022-05-23 14:29:50|1051.5|1049.8|1052.3|1050.5|1052.3|1050.8|1051.5|1049.8|24
1653316200000|2022-05-23 14:30:00|1052.5|1051|1051.8|1050.3|1052.5|1051|1051.8|1050|11
1653316210000|2022-05-23 14:30:10|1052|1050.5|1052|1050.3|1052|1050.5|1051.8|1050.3|3
1653316220000|2022-05-23 14:30:20|1051.8||1051.8||1052||1051.5||2
1653316230000|2022-05-23 14:30:30|1051.5|1050|1051.3|1049.8|1051.5|1050|1051|1049.5|17
1653316240000|2022-05-23 14:30:40|1050.8|1049.5|1050.8|1049.3|1050.8|1049.5|1050.5|1048.8|5
1653316250000|2022-05-23 14:30:50|1050.5|1049|1050.5|1048.8|1050.5|1049|1050.3|1048.5|1
1653316260000|2022-05-23 14:31:00|1050.3|1048.5|1049.8|1048.3|1050.3|1048.5|1049.8|1048|31
1653316270000|2022-05-23 14:31:10|1050|1048.5|1050.3|1048.5|1050.5|1049|1050|1048.3|12
1653316280000|2022-05-23 14:31:20|1050.8|1048.8|1050.8|1049|1050.8|1049|1050.5|1048.8|5
1653316290000|2022-05-23 14:31:30|1050.3|1048.5|1050.3|1048.5|1050.5|1048.8|1050|1048.3|2
1653316300000|2022-05-23 14:31:40|1050.5|1048.8|1050.5|1048.8|1050.5|1048.8|1050.5|1048.5|1
1653316310000|2022-05-23 14:31:50|1050.8|1049|1050.8|1049|1051|1049.3|1050.5|1049|0
1653316320000|2022-05-23 14:32:00|1050.5|1048.8|1049.8|1048.3|1050.5|1048.8|1049.5|1048|4
1653316330000|2022-05-23 14:32:10|1050|1048|1050.3|1048.5|1050.3|1048.5|1049.8|1048|4
1653316340000|2022-05-23 14:32:20|1050|1048.3|1050.3|1048.5|1050.3|1048.8|1049.8|1048.3|0
1653316350000|2022-05-23 14:32:30|1050.5|1048.8|1050.5|1048.8|1050.5|1049|1050.5|1048.8|2
1653316360000|2022-05-23 14:32:40|1050.8|1049.3|1050.3|1048.8|1050.8|1049.3|1050.3|1048.8|4
1653316370000|2022-05-23 14:32:50|1050.8|1049|1050.8|1049|1051|1049.3|1050.5|1048.8|3
1653316380000|2022-05-23 14:33:00|1050.5|1049.3|1051.8|1050.3|1051.8|1050.3|1050.5|1049.3|3
1653316390000|2022-05-23 14:33:10|1052|1050|1051.5|1049.8|1052|1050.3|1051.5|1049.8|4
1653316400000|2022-05-23 14:33:20|1051.8|1050|1051.5|1050|1051.8|1050|1051.5|1049.8|0
1653316410000|2022-05-23 14:33:30|1051.8|1049.8|1051.5|1049.8|1051.8|1050|1051.5|1049.8|0
1653316420000|2022-05-23 14:33:40|1051.8|1050|1051.3|1049.5|1051.8|1050|1051.3|1049.5|3
1653316430000|2022-05-23 14:33:50|1051|1049.3|1051.3|1049.5|1051.5|1049.8|1051|1049.3|0
1653316440000|2022-05-23 14:34:00|1051|1050|1051|1049.3|1051|1050|1050.8|1049|1
1653316450000|2022-05-23 14:34:10|1050.8|1049.5|1051|1049.3|1051|1049.5|1050.8|1049.3|3
1653316460000|2022-05-23 14:34:20|1050.8|1049.5|1050.3|1048.8|1050.8|1049.5|1050.3|1048.5|0
1653316470000|2022-05-23 14:34:30|1050.5|1049|1050.5|1048.8|1050.8|1049|1050.3|1048.5|2
1653316480000|2022-05-23 14:34:40|1050.3|1048.5|1050.8|1049|1050.8|1049|1050.3|1048.5|0
1653316490000|2022-05-23 14:34:50|1051|1049.3|1051.3|1049.8|1051.5|1049.8|1051|1049.3|21
1653316500000|2022-05-23 14:35:00|1051|1049.5|1050.8|1049|1051.3|1049.8|1050.8|1049|1
1653316510000|2022-05-23 14:35:10|1050.5|1049.3|1050.5|1049|1050.5|1049.3|1050.5|1049|1
1653316520000|2022-05-23 14:35:20|1051|1049.3|1051|1049.3|1051|1049.5|1050.8|1049.3|1
1653316530000|2022-05-23 14:35:30|1050.8|1049|1050.5|1049|1051|1049.5|1050.5|1048.8|4
1653316540000|2022-05-23 14:35:40|1050.8|1049.3|1050.8|1049.3|1051|1049.3|1050.8|1049|0
1653316550000|2022-05-23 14:35:50|1051|1049.5|1051.3|1049.5|1051.3|1049.8|1051|1049.3|3
1653316560000|2022-05-23 14:36:00|1051.8|1049.8|1050.8|1049.3|1051.8|1050|1050.8|1049.3|0
1653316570000|2022-05-23 14:36:10|1051|1049.5|1051.8|1050|1051.8|1050.3|1050.8|1049.3|3
1653316580000|2022-05-23 14:36:20|1051.5|1050.3|1051.5|1050|1051.5|1050.3|1051.5|1050|0
1653316590000|2022-05-23 14:36:30|1051.3|1049.5|1050.5|1049|1051.3|1049.5|1050.5|1049|1
1653316600000|2022-05-23 14:36:40|1051|1049.3|1051|1049.3|1051|1049.3|1050.8|1049|0
1653316610000|2022-05-23 14:36:50|1050.8|1049.5|1050.8|1049.3|1051|1049.5|1050.8|1049.3|0
1653316620000|2022-05-23 14:37:00|1050.5|1048.8|1049.8|1048.3|1050.8|1049|1049.8|1048|2
1653316630000|2022-05-23 14:37:10|1049.5|1048|1050|1048.3|1050|1048.5|1049.5|1048|22
1653316640000|2022-05-23 14:37:20|1050.3|1048.5|1050.3|1048.5|1050.5|1048.8|1050|1048.3|1
1653316650000|2022-05-23 14:37:30|1050|1048.8|1050.3|1048.5|1050.5|1048.8|1050|1048.5|0
1653316660000|2022-05-23 14:37:40|1050.5|1048.8|1050.8|1049|1050.8|1049|1050.3|1048.5|0
1653316670000|2022-05-23 14:37:50|1050.5|1049.3|1050.8|1049|1050.8|1049.3|1050.5|1049|0
1653316680000|2022-05-23 14:38:00|1050.5|1049.3|1050.3|1048.8|1050.8|1049.3|1050|1048.3|0
1653316690000|2022-05-23 14:38:10|1050|1048.3|1049.8|1048.3|1050|1048.3|1049.8|1048|3
1653316700000|2022-05-23 14:38:20|1049.5|1048|1049.8|1048.3|1049.8|1048.3|1049.5|1048|0
1653316710000|2022-05-23 14:38:30|1050.3|1048.5|1050.3|1049|1050.8|1049.3|1050.3|1048.5|0
1653316720000|2022-05-23 14:38:40|1050|1048.5|1050.3|1048.5|1050.3|1048.8|1050|1048.3|1
1653316730000|2022-05-23 14:38:50|1050|1048.8|1050.3|1048.5|1050.5|1048.8|1050|1048.5|0
1653316740000|2022-05-23 14:39:00|1050||1050||1050.3||1050||1
1653316750000|2022-05-23 14:39:10|1050.3||1050||1050.3||1050||0
1653316760000|2022-05-23 14:39:20|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050|1048.8|2
1653316770000|2022-05-23 14:39:30|1050.5||1050.3||1050.5||1050.3||3
1653316780000|2022-05-23 14:39:40|1050||1050.3||1050.3||1050||4
1653316790000|2022-05-23 14:39:50|1050|1048.5|1050.8|1049.3|1050.8|1049.3|1050|1048.5|1
1653316800000|2022-05-23 14:40:00|1050.5|1048.8|1050.3|1048.8|1050.5|1048.8|1050.3|1048.8|1
1653316810000|2022-05-23 14:40:10|1050.5|1049|1051.3|1049.5|1051.3|1049.8|1050.5|1049|0
1653316820000|2022-05-23 14:40:20|1051.5|1049.8|1051.8|1050|1051.8|1050|1051.3|1049.8|1
1653316830000|2022-05-23 14:40:30|1052.3|1050.3|1052|1050|1052.3|1050.8|1052|1050|1
1653316840000|2022-05-23 14:40:40|1051.8|1050.8|1052|1050|1052|1050.8|1051.8|1049.8|2
1653316850000|2022-05-23 14:40:50|1051.8|1050.3|1052|1050.3|1052|1050.3|1051.8|1050|0
1653316860000|2022-05-23 14:41:00|1051.8|1050.8|1052.3|1050.5|1052.3|1050.8|1051.8|1050.3|12
1653316870000|2022-05-23 14:41:10|1052.5|1050.8|1052.3|1050.5|1052.5|1051|1052.3|1050.5|6
1653316880000|2022-05-23 14:41:20|1052|1050.3|1051.8|1050|1052.3|1050.3|1051.8|1050|10
1653316890000|2022-05-23 14:41:30|1052.3|1050.3|1053.3|1051.5|1053.3|1051.8|1052.3|1050|117
1653316900000|2022-05-23 14:41:40|1053.5|1051.8|1054|1052.3|1054|1052.5|1053.5|1051.8|17
1653316910000|2022-05-23 14:41:50|1053.8|1052|1054|1052.3|1054|1052.5|1053.5|1051.8|22
1653316920000|2022-05-23 14:42:00|1054.3|1052.5|1055|1053.5|1055.3|1053.8|1054.3|1052.5|72
1653316930000|2022-05-23 14:42:10|1054.8|1053.3|1054.8|1053|1054.8|1053.3|1054.5|1053|12
1653316940000|2022-05-23 14:42:20|1055.5|1053.3|1055.3|1053.5|1055.8|1054.3|1055.3|1053.3|3
1653316950000|2022-05-23 14:42:30|1055.5|1053.8|1055.5|1053.8|1055.5|1053.8|1055.3|1053.5|2
1653316960000|2022-05-23 14:42:40|1055.8|1054|1056|1054.3|1056|1054.3|1055.8|1054|10
1653316970000|2022-05-23 14:42:50|1056.3|1054.5|1056|1054.3|1056.3|1054.5|1055.8|1054|1
1653316980000|2022-05-23 14:43:00|1056.3|1054.5|1055.8|1054|1056.3|1054.8|1055.8|1054|36
1653316990000|2022-05-23 14:43:10|1055.3|1054.3|1055.3|1053.8|1056|1054.5|1055.3|1053.5|12
1653317000000|2022-05-23 14:43:20|1056|1053.5|1056.5|1055|1056.5|1055|1056|1053.5|15
1653317010000|2022-05-23 14:43:30|1056.3|1054.8|1056.5|1055|1056.5|1055|1056.3|1054.5|0
1653317020000|2022-05-23 14:43:40|1056.8|1055.5|1057|1055.5|1057.3|1055.8|1056.8|1055.5|77
1653317030000|2022-05-23 14:43:50|1056.8|1055.3|1057|1055.5|1057.5|1056|1056.5|1055|12
1653317040000|2022-05-23 14:44:00|1057.3|1055.8|1057.3|1055.8|1057.8|1056.3|1057|1055.5|36
1653317050000|2022-05-23 14:44:10|1057|1055.5|1057|1055.8|1057|1055.8|1057|1055.5|15
1653317060000|2022-05-23 14:44:20|1057.5|1056|1057.5|1056|1057.5|1056|1057.3|1055.5|16
1653317070000|2022-05-23 14:44:30|1058.3|1055.8|1057.5|1056|1058.3|1056.5|1057.5|1055.8|7
1653317080000|2022-05-23 14:44:40|1057|1055.5|1057.5|1056.3|1058|1056.5|1057|1055.5|4
1653317090000|2022-05-23 14:44:50|1057.8|1056|1058|1056.5|1058|1056.5|1057.8|1056|0
1653317100000|2022-05-23 14:45:00|1058.5|1056.8|1057.8|1056.3|1058.5|1057|1057.5|1056.3|71
1653317110000|2022-05-23 14:45:10|1058|1056.5|1057.3|1056|1058|1056.5|1057.3|1055.8|5
1653317120000|2022-05-23 14:45:20|1057.8|1056.3|1056.8|1055.3|1057.8|1056.3|1056.8|1055.3|1
1653317130000|2022-05-23 14:45:30|1056.5|1055.5|1056.8|1055.5|1056.8|1055.5|1056.5|1055.3|3
1653317140000|2022-05-23 14:45:40|1057.3|1055.3|1057|1055.5|1057.3|1055.8|1056.8|1055.3|5
1653317150000|2022-05-23 14:45:50|1057.3|1055.8|1057.5|1055.8|1057.5|1055.8|1057.3|1055.8|2
1653317160000|2022-05-23 14:46:00|1057.3|1056|1058|1056.5|1058|1056.8|1057.3|1056|13
1653317170000|2022-05-23 14:46:10|1058.3|1056.8|1058.8|1057.3|1058.8|1057.3|1058.3|1056.5|8
1653317180000|2022-05-23 14:46:20|1059|1057.5|1058.8|1057.3|1059|1057.8|1058.5|1057|5
1653317190000|2022-05-23 14:46:30|1059|1057.5|1059.5|1057.8|1059.8|1058|1059|1057.3|10
1653317200000|2022-05-23 14:46:40|1059.3|1058|1060|1058.3|1060|1058.3|1059.3|1058|5
1653317210000|2022-05-23 14:46:50|1059.8|1058|1059.8|1058|1060|1058.3|1059.3|1057.8|6
1653317220000|2022-05-23 14:47:00|1060|1058.3|1060|1058.3|1060.3|1058.5|1059.8|1058|10
1653317230000|2022-05-23 14:47:10|1060.3|1058.5|1061|1059.3|1061.3|1059.5|1060|1058.3|34
1653317240000|2022-05-23 14:47:20|1061.3|1059.5|1061.5|1060|1061.8|1060|1061.3|1059.5|87
1653317250000|2022-05-23 14:47:30|1061.3|1059.5|1062|1060.3|1062|1060.3|1061.3|1059.5|74
1653317260000|2022-05-23 14:47:40|1061.8|1060.5|1061.8|1060|1062.5|1060.8|1061.8|1060|17
1653317270000|2022-05-23 14:47:50|1062|1060.5|1061.5|1059.8|1062.3|1060.5|1061.5|1059.8|12
1653317280000|2022-05-23 14:48:00|1061.8|1060|1062.3|1060.8|1062.3|1060.8|1061.8|1060|12
1653317290000|2022-05-23 14:48:10|1062|1060.5|1062.5|1061|1062.5|1061|1062|1060.5|13
1653317300000|2022-05-23 14:48:20|1063|1060.8|1062.8|1061|1063|1061.3|1062.8|1060.8|38
1653317310000|2022-05-23 14:48:30|1063|1061.3|1063.3|1061.5|1063.3|1061.5|1063|1061.3|14
1653317320000|2022-05-23 14:48:40|1063|1061.3|1063|1061.3|1063.3|1061.8|1062.8|1061.3|4
1653317330000|2022-05-23 14:48:50|1063.3|1061.5|1063|1061.3|1063.3|1061.8|1063|1061.3|0
1653317340000|2022-05-23 14:49:00|1062.3|1061.5|1062.5|1061|1062.8|1061.5|1062|1060.5|8
1653317350000|2022-05-23 14:49:10|1061.8|1060.3|1061.8|1060|1062.5|1061|1061.8|1060|7
1653317360000|2022-05-23 14:49:20|1062|1060.3|1061.5|1060|1062.3|1060.5|1061.5|1060|1
1653317370000|2022-05-23 14:49:30|1061.3|1060.3|1061.5|1060|1062|1060.3|1061.3|1059.5|5
1653317380000|2022-05-23 14:49:40|1061.8|1059.8|1061.5|1059.8|1061.8|1059.8|1061.3|1059.8|1
1653317390000|2022-05-23 14:49:50|1061.3|1059.5|1061.5|1059.8|1061.5|1059.8|1061.3|1059.5|0
1653317400000|2022-05-23 14:50:00|1061.3|1059.5|1061.5|1059.8|1061.5|1059.8|1061.3|1059.5|1
1653317410000|2022-05-23 14:50:10|1062.3|1060.3|1062|1060.5|1062.3|1060.5|1062|1060.3|0
1653317420000|2022-05-23 14:50:20|1062.3||1062||1062.3||1062||0
1653317430000|2022-05-23 14:50:30|1061.8|1060.3|1061.8|1060|1062|1060.3|1061.5|1059.8|14
1653317440000|2022-05-23 14:50:40|1061.5|1060.3|1061|1059.3|1061.8|1060.3|1061|1059.3|1
1653317450000|2022-05-23 14:50:50|1060.8|1059|1060.8|1059.3|1060.8|1059.3|1060.8|1059|0
1653317460000|2022-05-23 14:51:00|1061|1059.5|1060.5|1058.8|1061|1059.5|1060.3|1058.5|6
1653317470000|2022-05-23 14:51:10|1060.3|1059|1059.5|1058|1060.8|1059|1059.3|1057.8|52
1653317480000|2022-05-23 14:51:20|1059.8|1057.8|1059.5|1057.5|1059.8|1057.8|1059.3|1057.5|9
1653317490000|2022-05-23 14:51:30|1059.8|1057.8|1059.5|1058|1059.8|1058.3|1059.3|1057.8|10
1653317500000|2022-05-23 14:51:40|1059.3|1057.8|1060|1058.5|1060.3|1058.5|1059.3|1057.8|17
1653317510000|2022-05-23 14:51:50|1059.8|1058.8|1059.8|1058.5|1059.8|1058.8|1059.8|1058.5|1
1653317520000|2022-05-23 14:52:00|1060|1058.8|1060.8|1059|1060.8|1059|1059.8|1058.5|17
1653317530000|2022-05-23 14:52:10|1060.5|1058.8|1060.5|1058.8|1060.8|1059.5|1060.5|1058.5|10
1653317540000|2022-05-23 14:52:20|1060.8|1059|1059.8|1058.3|1060.8|1059|1059.8|1058.3|0
1653317550000|2022-05-23 14:52:30|1060|1058|1059|1057.8|1060|1058.3|1059|1057.3|11
1653317560000|2022-05-23 14:52:40|1059.3|1057.3|1059|1057.3|1059.3|1057.3|1059|1057.3|13
1653317570000|2022-05-23 14:52:50|1058.8|1057|1058.3|1056.8|1058.8|1057|1058|1056.3|5
1653317580000|2022-05-23 14:53:00|1058.5|1056.5|1058.5|1056.8|1058.5|1056.8|1058|1056.3|4
1653317590000|2022-05-23 14:53:10|1058.8|1057|1058.8|1057.3|1058.8|1057.3|1058.8|1056.8|0
1653317600000|2022-05-23 14:53:20|1058.5|1057|1058.3|1056.5|1058.8|1057|1058|1056.5|4
1653317610000|2022-05-23 14:53:30|1058||1058.3||1058.3||1058||0
1653317620000|2022-05-23 14:53:40|1058||1058.3||1058.3||1058||1
1653317630000|2022-05-23 14:53:50|1058.5|1056.8|1058.5|1057|1058.5|1057|1058.3|1056.5|0
1653317640000|2022-05-23 14:54:00|1058.8|1056.8|1058.3|1056.5|1058.8|1056.8|1058|1056.5|3
1653317650000|2022-05-23 14:54:10|1058|1056.3|1058|1056.3|1058.3|1056.3|1057.8|1056.3|3
1653317660000|2022-05-23 14:54:20|1058.3|1056.5|1058|1056.5|1058.3|1056.5|1058|1056.5|0
1653317670000|2022-05-23 14:54:30|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1057.8|1056|4
1653317680000|2022-05-23 14:54:40|1058.5|1056.5|1058.8|1057.3|1058.8|1057.3|1058.3|1056.5|5
1653317690000|2022-05-23 14:54:50|1058.5|1057|1058.3|1056.5|1058.8|1057|1058.3|1056.5|2
1653317700000|2022-05-23 14:55:00|1058|1056.3|1057.3|1055.8|1058.3|1056.3|1057.3|1055.8|3
1653317710000|2022-05-23 14:55:10|1057|1055.3|1056.5|1055|1057|1055.3|1056.5|1055|32
1653317720000|2022-05-23 14:55:20|1056.8|1054.5|1056|1054.3|1056.8|1054.5|1056|1054.3|2
1653317730000|2022-05-23 14:55:30|1056.3|1054.5|1056.3|1054.8|1056.3|1054.8|1056|1054.3|5
1653317740000|2022-05-23 14:55:40|1056.5|1054.5|1056|1054.3|1056.5|1054.5|1056|1054.3|0
1653317750000|2022-05-23 14:55:50|1056.3|1054.5|1058.3|1056.8|1058.8|1056.8|1056.3|1054.5|10
1653317760000|2022-05-23 14:56:00|1058.5|1056.5|1057.8|1056.3|1058.8|1057.3|1057.3|1055.5|12
1653317770000|2022-05-23 14:56:10|1057.5|1056|1057.3|1055.5|1057.8|1056.3|1057.3|1055.5|12
1653317780000|2022-05-23 14:56:20|1057.5|1055.8|1057.3|1055.5|1057.5|1055.8|1057|1055.3|0
1653317790000|2022-05-23 14:56:30|1057|1055.3|1057.3|1055.5|1057.8|1056|1057|1055.3|0
1653317800000|2022-05-23 14:56:40|1057.5|1055.8|1057.8|1056|1057.8|1056.3|1057.3|1055.5|2
1653317810000|2022-05-23 14:56:50|1058|1056.3|1058|1056.5|1058|1056.5|1057.8|1056.3|0
1653317820000|2022-05-23 14:57:00|1057.8|1056.3|1058|1056|1058|1056.5|1057.8|1056|64
1653317830000|2022-05-23 14:57:10|1057.8|1056.3|1057.8|1056|1057.8|1056.3|1057.8|1056|0
1653317840000|2022-05-23 14:57:20|1057.5|1055.8|1057.3|1055.5|1057.5|1055.8|1057|1055.3|4
1653317850000|2022-05-23 14:57:30|1057.5|1055.8|1057.8|1056|1057.8|1056|1057.5|1055.8|0
1653317860000|2022-05-23 14:57:40|1057.5|1055.8|1057.5|1055.8|1057.5|1056|1057.5|1055.8|0
1653317870000|2022-05-23 14:57:50|1057.3|1056|1057.5|1056|1057.8|1056|1057.3|1055.8|6
1653317880000|2022-05-23 14:58:00|1057.8|1056.3|1057.8|1056|1057.8|1056.3|1056.8|1055.3|8
1653317890000|2022-05-23 14:58:10|1057.5|1055.8|1057.5|1056|1057.5|1056|1057.3|1055.5|2
1653317900000|2022-05-23 14:58:20|1057.3|1055.5|1058|1056.3|1058|1056.3|1057.3|1055.5|8
1653317910000|2022-05-23 14:58:30|1058.3|1056.5|1057.5|1055.8|1058.3|1056.5|1057.3|1055.5|1
1653317920000|2022-05-23 14:58:40|||||||||1
1653317930000|2022-05-23 14:58:50|1057.8|1056|1058|1056.3|1058.3|1056.5|1057.8|1055.8|0
1653317940000|2022-05-23 14:59:00|1058.3|1056.5|1058|1056.5|1058.3|1056.5|1058|1056.5|14
1653317950000|2022-05-23 14:59:10|1058.5|1057|1058.5|1057|1058.8|1057|1058.3|1057|38
1653317960000|2022-05-23 14:59:20|1058.8|1057.3|1059|1057.3|1059|1057.3|1058.5|1057.3|10
1653317970000|2022-05-23 14:59:30|1059.3|1057.5|1059.8|1058.3|1059.8|1058.3|1059.3|1057.5|27
1653317980000|2022-05-23 14:59:40|1060||1059.8||1060||1059.8||22
1653317990000|2022-05-23 14:59:50|1059.5|1058.5|1059.5|1058.3|1059.8|1058.5|1059.5|1058.3|8
1653318000000|2022-05-23 15:00:00|1059.8|1058.5|1060.3|1058.5|1060.3|1058.5|1059.5|1058.5|8
1653318010000|2022-05-23 15:00:10|1060|1059.3|1060.5|1058.8|1061|1059.3|1060|1058.8|25
1653318020000|2022-05-23 15:00:20|1060.3|1059|1060.5|1058.8|1061|1059.3|1060.3|1058.8|5
1653318030000|2022-05-23 15:00:30|1060.8|1059|1061.3|1059.8|1061.5|1059.8|1060.8|1058.8|25
1653318040000|2022-05-23 15:00:40|1061.5|1060|1061.3|1060|1061.5|1060|1061.3|1060|16
1653318050000|2022-05-23 15:00:50|1061.5|1060.3|1062|1060.3|1062|1060.3|1061.5|1060.3|247
1653318060000|2022-05-23 15:01:00|1061.8|1060.5|1062.8|1061|1062.8|1061|1061.8|1060.5|8
1653318070000|2022-05-23 15:01:10|1063|1061.3|1064.3|1062.5|1064.3|1062.8|1063|1061.3|95
1653318080000|2022-05-23 15:01:20|1064.5|1062.8|1063.8|1062|1064.5|1062.8|1063.8|1062|18
1653318090000|2022-05-23 15:01:30|1063.5|1061.8|1064|1062.5|1064|1062.5|1063.5|1061.8|7
1653318100000|2022-05-23 15:01:40|1063.8|1062.3|1064|1062.3|1064|1062.5|1063.8|1062|10
1653318110000|2022-05-23 15:01:50|1063.8|1062|1064.5|1062.8|1064.5|1063|1063.8|1062|26
1653318120000|2022-05-23 15:02:00|1064.3|1062.5|1064|1062.5|1064.5|1062.8|1064|1062.5|25
1653318130000|2022-05-23 15:02:10|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|0
1653318140000|2022-05-23 15:02:20|1064|1062.3|1064.3|1062.5|1064.5|1062.8|1063.8|1062.3|24
1653318150000|2022-05-23 15:02:30|1064|1062.3|1064.8|1063|1064.8|1063|1063.8|1062.3|15
1653318160000|2022-05-23 15:02:40|1065|1063.3|1064.8|1063|1065|1063.3|1064.3|1062.8|31
1653318170000|2022-05-23 15:02:50|1064.5|1063.3|1065|1063.3|1065|1063.3|1064.5|1063|12
1653318180000|2022-05-23 15:03:00|1064.8|1063|1065|1063.5|1065|1063.5|1064.3|1063|30
1653318190000|2022-05-23 15:03:10|1064.8|1063.3|1065.5|1063.5|1065.5|1063.8|1064.8|1063.3|0
1653318200000|2022-05-23 15:03:20|1065.3|1063.8|1064.3|1062.8|1065.5|1063.8|1064.3|1062.5|12
1653318210000|2022-05-23 15:03:30|1064.5|1063|1064.5|1062.8|1064.8|1063|1064.3|1062.8|13
1653318220000|2022-05-23 15:03:40|1064|1063|1063.8|1062.5|1064|1063|1063.8|1062.5|27
1653318230000|2022-05-23 15:03:50|1064|1062.8|1064.5|1062.8|1064.5|1063|1064|1062.5|10
1653318240000|2022-05-23 15:04:00|1064.3|1063|1064.8|1063|1065|1063.3|1064.3|1062.8|23
1653318250000|2022-05-23 15:04:10|1065|1063.3|1064.8|1063|1065|1063.5|1064.5|1062.8|8
1653318260000|2022-05-23 15:04:20|1065|1063.3|1065|1063.8|1065|1063.8|1064.5|1062.8|7
1653318270000|2022-05-23 15:04:30|1064.8|1063|1063.8|1062|1064.8|1063|1063.5|1062|15
1653318280000|2022-05-23 15:04:40|1064|1062.3|1064.8|1063.3|1064.8|1063.3|1063.8|1062.3|23
1653318290000|2022-05-23 15:04:50|1065.5|1063.5|1065.3|1063.5|1065.5|1064|1065.3|1063.5|8
1653318300000|2022-05-23 15:05:00|1065|1063.8|1066.5|1064.8|1066.5|1065|1065|1063.5|32
1653318310000|2022-05-23 15:05:10|1066.3|1065|1066.5|1065|1066.8|1065|1066|1064.3|8
1653318320000|2022-05-23 15:05:20|1066.8|1064.8|1066.8|1065.3|1067|1065.5|1066.8|1064.8|7
1653318330000|2022-05-23 15:05:30|1066.5|1065|1066.3|1064.5|1066.5|1065|1066|1064.3|0
1653318340000|2022-05-23 15:05:40|1066|1064.8|1064.8|1063.5|1066|1064.8|1064.8|1063.3|4
1653318350000|2022-05-23 15:05:50|1065.3|1063.3|1065.8|1064.3|1065.8|1064.3|1065|1063.3|10
1653318360000|2022-05-23 15:06:00|1066|1064.5|1066.3|1064.5|1066.3|1064.8|1065.8|1064.5|0
1653318370000|2022-05-23 15:06:10|1066.5|1064.8|1066|1064|1066.5|1064.8|1066|1064|3
1653318380000|2022-05-23 15:06:20|1065.8|1063.8|1065.8|1064|1066.3|1064.3|1065.8|1063.8|2
1653318390000|2022-05-23 15:06:30|1066|1064.3|1066.8|1065|1066.8|1065|1066|1064.3|18
1653318400000|2022-05-23 15:06:40|1066.5|1064.8|1066.5|1064.8|1066.8|1065|1066|1064.8|23
1653318410000|2022-05-23 15:06:50|1066.8|1065|1066.8|1065|1067|1065.5|1066.5|1064.8|106
1653318420000|2022-05-23 15:07:00|1067|1065.3|1066.8|1065|1067|1065.3|1066.5|1065|8
1653318430000|2022-05-23 15:07:10|1066.5|1064.8|1066|1064.3|1066.8|1064.8|1065.5|1063.8|12
1653318440000|2022-05-23 15:07:20|1066.3|1064.5|1065.8|1064.3|1066.5|1064.8|1065.8|1064.3|48
1653318450000|2022-05-23 15:07:30|1066|1064.5|1066.3|1064.8|1066.5|1064.8|1066|1064.3|2
1653318460000|2022-05-23 15:07:40|1066|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.3|1
1653318470000|2022-05-23 15:07:50|1065.8|1064|1065.5|1063.8|1065.8|1064|1065.5|1063.8|15
1653318480000|2022-05-23 15:08:00|1066|1064|1066|1064.3|1066.3|1064.5|1065.8|1064|0
1653318490000|2022-05-23 15:08:10|1065.8|1064|1065.5|1064|1066.3|1064.5|1065.3|1063.8|19
1653318500000|2022-05-23 15:08:20|1065.8|1064.3|1065.8|1064.3|1066|1064.5|1065.8|1064.3|9
1653318510000|2022-05-23 15:08:30|1066|1064.5|1066|1064.5|1066.3|1064.8|1065.8|1064.3|23
1653318520000|2022-05-23 15:08:40|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066|1064.8|2
1653318530000|2022-05-23 15:08:50|1066.5|1065|1066.8|1065.3|1066.8|1065.3|1066.3|1065|16
1653318540000|2022-05-23 15:09:00|1067|1065|1066.5|1065|1067|1065|1066.5|1065|1
1653318550000|2022-05-23 15:09:10|1066.3|1064.8|1066.3|1064.8|1066.5|1065|1066.3|1064.8|25
1653318560000|2022-05-23 15:09:20|1066.5|1065|1066|1064.5|1066.5|1065|1065.8|1064.5|2
1653318570000|2022-05-23 15:09:30|1065.8||1066.3||1066.3||1065.8||2
1653318580000|2022-05-23 15:09:40|1066||1066.3||1066.3||1066||0
1653318590000|2022-05-23 15:09:50|1066|1064.8|1066.8|1065|1066.8|1065|1066|1064.8|18
1653318600000|2022-05-23 15:10:00|1067|1065.3|1067.8|1066|1067.8|1066|1067|1065.3|13
1653318610000|2022-05-23 15:10:10|1068|1066.3|1068|1066.5|1068|1066.5|1068|1066.3|15
1653318620000|2022-05-23 15:10:20|1068.5|1067|1068.5|1067|1068.8|1067|1068.3|1066.8|11
1653318630000|2022-05-23 15:10:30|1069|1067.3|1068.8|1067.3|1069.3|1067.5|1068.8|1067|4
1653318640000|2022-05-23 15:10:40|1069.5|1067.8|1069.8|1068|1069.8|1068|1069.5|1067.8|21
1653318650000|2022-05-23 15:10:50|1069.5|1067.8|1069.5|1068|1069.8|1068.3|1069.3|1067.8|16
1653318660000|2022-05-23 15:11:00|1069.8|1068.3|1069.8|1068.3|1070|1068.3|1069.8|1068.3|9
1653318670000|2022-05-23 15:11:10|1070||1069.8||1070||1069.8||1
1653318680000|2022-05-23 15:11:20|1070|1068.5|1069.8|1068.3|1070.3|1068.5|1069.8|1068.3|2
1653318690000|2022-05-23 15:11:30|1069.5||1069.8||1070||1069.5||0
1653318700000|2022-05-23 15:11:40|1069.5|1068|1069.3|1067.8|1069.5|1068|1069|1067.8|7
1653318710000|2022-05-23 15:11:50|1069.5|1068|1070|1068.3|1070|1068.3|1069.5|1067.8|1
1653318720000|2022-05-23 15:12:00|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1069.5|1068|0
1653318730000|2022-05-23 15:12:10|1070|1068.8|1070|1068.8|1070.3|1068.8|1070|1068.8|1
1653318740000|2022-05-23 15:12:20|1070.3|1069|1070.8|1069|1070.8|1069|1070.3|1069|3
1653318750000|2022-05-23 15:12:30|1070.5|1069.3|1070|1068.5|1070.5|1069.3|1070|1068.5|13
1653318760000|2022-05-23 15:12:40|1070.3|1068.8|1070.5|1068.8|1070.5|1068.8|1070|1068.5|10
1653318770000|2022-05-23 15:12:50|1070.3|1069|1070|1068.5|1070.3|1069|1070|1068.5|13
1653318780000|2022-05-23 15:13:00|1069.5|1068.3|1069.5|1068|1069.5|1068.3|1069.5|1067.8|5
1653318790000|2022-05-23 15:13:10|1069.8||1069.8||1069.8||1069.8||8
1653318800000|2022-05-23 15:13:20|1070|1068.3|1070.3|1068.8|1070.5|1068.8|1070|1068|0
1653318810000|2022-05-23 15:13:30|1070.5||1070.5||1070.5||1070.3||0
1653318820000|2022-05-23 15:13:40|1070.8|1069|1070.8|1069.3|1071|1069.3|1070.8|1069|4
1653318830000|2022-05-23 15:13:50|1071|1069|1070.8|1069|1071|1069|1070.8|1069|1
1653318840000|2022-05-23 15:14:00|1071|1069.3|1071.3|1069.5|1071.3|1069.5|1070.8|1069.3|8
1653318850000|2022-05-23 15:14:10|1071|1069.8|1071.5|1069.8|1071.5|1069.8|1071|1069.8|4
1653318860000|2022-05-23 15:14:20|1071.3|1070|1071.5|1070|1071.8|1070.3|1071.3|1070|26
1653318870000|2022-05-23 15:14:30||1070.3||1070||1070.3||1070|19
1653318880000|2022-05-23 15:14:40|1071.3|1070.3|1071.3|1069.8|1071.5|1070.3|1071.3|1069.8|3
1653318890000|2022-05-23 15:14:50|1071.5|1070|1071.3|1070|1071.5|1070|1071.3|1069.8|16
1653318900000|2022-05-23 15:15:00|1071.5|1070.3|1071.8|1070.5|1072|1070.5|1071.5|1070.3|27
1653318910000|2022-05-23 15:15:10|1071.5|1070.3|1071.3|1069.8|1071.5|1070.3|1071.3|1069.8|8
1653318920000|2022-05-23 15:15:20|1070.8|1069.3|1070.3|1068.8|1070.8|1069.3|1070.3|1068.8|15
1653318930000|2022-05-23 15:15:30|1070.5|1068.5|1069.8|1068.3|1070.5|1069|1069.8|1068.3|0
1653318940000|2022-05-23 15:15:40|1069.5|1068|1069.5|1067.8|1069.5|1068.3|1069.3|1067.5|6
1653318950000|2022-05-23 15:15:50|1068.8|1068|1068.8|1067.3|1068.8|1068|1068.5|1066.8|19
1653318960000|2022-05-23 15:16:00|1069.5|1067.5|1070|1068.3|1070|1068.3|1069.3|1067.3|15
1653318970000|2022-05-23 15:16:10|1070.3|1068.5|1070|1068.5|1070.3|1068.5|1070|1068.5|0
1653318980000|2022-05-23 15:16:20|1070.3|1068.3|1070.3|1068.8|1070.3|1068.8|1070|1068.3|4
1653318990000|2022-05-23 15:16:30|1070.5|1069|1070.3|1069|1070.5|1069|1070.3|1068.8|6
1653319000000|2022-05-23 15:16:40|1070.5|1069.3|1071.3|1069.8|1071.3|1070|1070.5|1069.3|10
1653319010000|2022-05-23 15:16:50|1071|1069.5|1070.8|1069.3|1071.3|1069.5|1070.8|1069.3|28
1653319020000|2022-05-23 15:17:00|1071|1069.5|1069.8|1068.3|1071.3|1069.8|1069.8|1068.3|11
1653319030000|2022-05-23 15:17:10|1070.3|1068.5|1069.8|1068|1070.3|1068.5|1069.8|1068|1
1653319040000|2022-05-23 15:17:20|1070|1068.3|1069.3|1067.5|1070|1068.3|1068.8|1067.3|1
1653319050000|2022-05-23 15:17:30|1069.5|1067.8|1069.3|1067.8|1069.8|1068|1069|1067.5|1
1653319060000|2022-05-23 15:17:40|1069|1067.5|1069|1067.5|1069|1067.5|1068.8|1067.3|0
1653319070000|2022-05-23 15:17:50||1067.8||1067.8||1067.8||1067.5|25
1653319080000|2022-05-23 15:18:00|1069.5|1067.5|1069.8|1068|1069.8|1068|1069.5|1067.5|16
1653319090000|2022-05-23 15:18:10|1070|1068.3|1070|1068.3|1070.3|1068.3|1069.8|1068.3|0
1653319100000|2022-05-23 15:18:20|1069.8|1068.5|1069.5|1068|1070|1068.5|1069.5|1068|4
1653319110000|2022-05-23 15:18:30|1069.3|1067.5|1069|1067.5|1069.3|1067.5|1069|1067.3|11
1653319120000|2022-05-23 15:18:40|1069.3|1067.8|1069|1067.5|1069.5|1067.8|1069|1067.5|2
1653319130000|2022-05-23 15:18:50|1069.3|1067.8|1069.8|1068|1069.8|1068.3|1069.3|1067.8|1
1653319140000|2022-05-23 15:19:00|1069|1068.3|1069|1067.8|1069|1068.3|1069|1067.5|2
1653319150000|2022-05-23 15:19:10|1068.8|1067.5|1068.8|1067.3|1068.8|1067.5|1068.8|1067.3|2
1653319160000|2022-05-23 15:19:20|1069|1067.5|1069.5|1068|1069.5|1068|1069|1067.5|0
1653319170000|2022-05-23 15:19:30|1069.8|1068.3|1069.5|1068|1070|1068.5|1069.5|1068|3
1653319180000|2022-05-23 15:19:40|1069.8|1068.3|1070|1068.5|1070|1068.5|1069.3|1067.8|2
1653319190000|2022-05-23 15:19:50|1070.3|1068.3|1070.5|1068.8|1070.5|1069|1070.3|1068.3|6
1653319200000|2022-05-23 15:20:00|1070.3|1069|1070.5|1069|1070.8|1069|1070.3|1069|0
1653319210000|2022-05-23 15:20:10|1070.8|1068.8|1070.5|1068.8|1070.8|1069|1070.5|1068.8|1
1653319220000|2022-05-23 15:20:20|1070.8||1070.3||1070.8||1070.3||1
1653319230000|2022-05-23 15:20:30|1070.5|1069|1070.5|1068.8|1070.8|1069|1070.5|1068.8|0
1653319240000|2022-05-23 15:20:40|1070.8|1069.3|1070.3|1068.8|1070.8|1069.3|1070|1068.8|1
1653319250000|2022-05-23 15:20:50|1070|1068.5|1070.3|1069|1070.5|1069|1070|1068.5|2
1653319260000|2022-05-23 15:21:00|1070.5|1068.5|1070|1068.5|1070.5|1068.8|1070|1068.3|2
1653319270000|2022-05-23 15:21:10|1070.3|1068.8|1070.3|1068.5|1070.5|1069|1070.3|1068.5|1
1653319280000|2022-05-23 15:21:20|1070|1069|1069.8|1068|1070|1069|1069.8|1068|6
1653319290000|2022-05-23 15:21:30|1069.5||1069.8||1069.8||1069.5||0
1653319300000|2022-05-23 15:21:40|1070|1068.3|1070.5|1068.8|1070.5|1068.8|1070|1068.3|3
1653319310000|2022-05-23 15:21:50|1070.3|1069|1070.5|1069.3|1071|1069.3|1070.3|1069|0
1653319320000|2022-05-23 15:22:00|1070.8|1069.5|1071.3|1069.5|1071.3|1069.5|1070.8|1069.5|7
1653319330000|2022-05-23 15:22:10|1071|1069.3|1070.8|1069|1071.3|1069.5|1070.8|1069|9
1653319340000|2022-05-23 15:22:20|1070.5|1068.8|1070.8|1069|1070.8|1069.3|1070.3|1068.8|2
1653319350000|2022-05-23 15:22:30|1070.5||1070.5||1070.5||1070.3||28
1653319360000|2022-05-23 15:22:40|1070.8|1069.3|1071.3|1069.8|1071.3|1069.8|1070.8|1069.3|11
1653319370000|2022-05-23 15:22:50|1071|1070|1071.3|1069.5|1071.3|1070|1071|1069.5|8
1653319380000|2022-05-23 15:23:00|1071|1069.8|1070.8|1069.3|1071|1069.8|1070.5|1069|3
1653319390000|2022-05-23 15:23:10|1070.5|1069|1070.8|1069|1070.8|1069.3|1070.5|1069|0
1653319400000|2022-05-23 15:23:20|1071|1069.3|1070.3|1068.8|1071|1069.3|1070.3|1068.8|2
1653319410000|2022-05-23 15:23:30|1070.5|1069|1070.5|1068.8|1070.5|1069|1070.5|1068.8|1
1653319420000|2022-05-23 15:23:40|1070.8|1069|1070.5|1068.8|1070.8|1069|1070.5|1068.8|8
1653319430000|2022-05-23 15:23:50|1070.3|1069|1069.8|1068.3|1070.8|1069|1069.8|1068.3|27
1653319440000|2022-05-23 15:24:00|1069.5|1067.8|1069.3|1068|1069.5|1068|1069|1067.5|37
1653319450000|2022-05-23 15:24:10|1069|1067.5|1069.3|1067.8|1069.3|1067.8|1068.8|1067.5|7
1653319460000|2022-05-23 15:24:20|1069.5|1068.3|1069.8|1068|1070|1068.3|1069.5|1068|10
1653319470000|2022-05-23 15:24:30|1069.5||1069.8||1069.8||1069.5||5
1653319480000|2022-05-23 15:24:40|1069|1067.5|1069.3|1067.8|1069.3|1067.8|1069|1067.5|15
1653319490000|2022-05-23 15:24:50|1069|1068|1069.3|1067.8|1069.3|1068|1069|1067.5|8
1653319500000|2022-05-23 15:25:00|1070|1068|1069.8|1068.5|1070|1068.5|1069.8|1068|2
1653319510000|2022-05-23 15:25:10|1069.5|1067.8|1070|1068.3|1070|1068.5|1069.3|1067.8|1
1653319520000|2022-05-23 15:25:20|1070.3|1068.5|1070.5|1069|1070.5|1069|1070|1068.3|40
1653319530000|2022-05-23 15:25:30|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070|1068.3|22
1653319540000|2022-05-23 15:25:40|1070.8|1069|1071|1069.8|1071|1069.8|1070.8|1069|44
1653319550000|2022-05-23 15:25:50||1069.5||1069.5||1069.8||1069.3|53
1653319560000|2022-05-23 15:26:00|1071.3|1069.3|1071.5|1070|1071.8|1070|1071.3|1069.3|12
1653319570000|2022-05-23 15:26:10|1071.8||1071.5||1071.8||1071.3||1
1653319580000|2022-05-23 15:26:20|1071.3|1069.8|1071|1069.5|1071.3|1069.8|1071|1069.5|4
1653319590000|2022-05-23 15:26:30|1070.8|1069.3|1070.5|1069|1070.8|1069.5|1070.5|1069|24
1653319600000|2022-05-23 15:26:40|1070.3|1068.8|1069.5|1067.8|1070.8|1068.8|1069.5|1067.8|33
1653319610000|2022-05-23 15:26:50|1069.3|1068|1069.5|1067.8|1069.5|1068|1069|1067.5|8
1653319620000|2022-05-23 15:27:00|1069.3|1067.5|1069|1067.5|1069.3|1067.5|1069|1067.3|1
1653319630000|2022-05-23 15:27:10|1068.8|1067.3|1068.5|1066.8|1068.8|1067.5|1068.5|1066.8|3
1653319640000|2022-05-23 15:27:20|1068.8|1067|1069|1067.5|1069|1067.5|1068.5|1067|2
1653319650000|2022-05-23 15:27:30|1068.8|1067.8|1068.8|1067.3|1068.8|1067.8|1068.8|1067.3|56
1653319660000|2022-05-23 15:27:40|1068.5|1067|1069|1067.5|1069.3|1068|1068.5|1067|41
1653319670000|2022-05-23 15:27:50|1069.3|1067.8|1069.5|1068|1069.5|1068|1069|1067.5|26
1653319680000|2022-05-23 15:28:00|1069.8|1068.3|1070.3|1068.8|1070.3|1069|1069.8|1068|68
1653319690000|2022-05-23 15:28:10|1070.8|1069.3|1071|1069.5|1071.3|1069.5|1070.8|1069|40
1653319700000|2022-05-23 15:28:20|1071.3|1069.8|1071.5|1070|1071.8|1070|1071.3|1069.8|6
1653319710000|2022-05-23 15:28:30|1071.3|1069.8|1071.3|1069.8|1071.8|1070.3|1071.3|1069.5|20
1653319720000|2022-05-23 15:28:40|1071.5|1070|1071.8|1070.3|1071.8|1070.3|1071.3|1070|15
1653319730000|2022-05-23 15:28:50|1072|1070.5|1072|1070.8|1072.3|1070.8|1071.8|1070.5|34
1653319740000|2022-05-23 15:29:00|1072.3|1070.5|1071.8|1070.3|1072.3|1070.5|1071.3|1070|19
1653319750000|2022-05-23 15:29:10|1072.3|1070.5|1072.3|1070.8|1072.5|1071|1072|1070.5|17
1653319760000|2022-05-23 15:29:20|1072.5|1071|1072.8|1071.5|1073|1071.5|1072.3|1070.8|26
1653319770000|2022-05-23 15:29:30|1072.5|1071|1072.5|1071.3|1073|1071.8|1072.5|1071|17
1653319780000|2022-05-23 15:29:40|1073|1071.5|1072.5|1071|1073|1071.5|1072.5|1071|37
1653319790000|2022-05-23 15:29:50|1072.3|1070.8|1072.3|1070.5|1072.8|1071|1072|1070.5|106
1653319800000|2022-05-23 15:30:00|1072|1070.3|1070.5|1069|1072|1070.3|1070.5|1069|9
1653319810000|2022-05-23 15:30:10|1070.3|1068.8|1070.5|1069.3|1070.8|1069.3|1070|1068.5|40
1653319820000|2022-05-23 15:30:20|1070.8|1069.5|1071.3|1069.5|1071.3|1069.5|1070.5|1069.3|38
1653319830000|2022-05-23 15:30:30|1071.8|1069.8|1071.3|1069.8|1072|1070.5|1071.3|1069.8|10
1653319840000|2022-05-23 15:30:40|1071.8|1070|1072|1070.5|1072.3|1070.5|1071.8|1070|16
1653319850000|2022-05-23 15:30:50|1072.3|1070.8|1072.3|1070.5|1072.5|1070.8|1072.3|1070.5|0
1653319860000|2022-05-23 15:31:00|1072|1070.3|1071.8|1070.5|1072.3|1070.8|1071.8|1070.3|1
1653319870000|2022-05-23 15:31:10|1071.5|1070|1071.3|1069.8|1071.8|1070|1071.3|1069.8|1
1653319880000|2022-05-23 15:31:20|1071.5|1070|1071.5|1070|1071.5|1070.3|1071.3|1070|2
1653319890000|2022-05-23 15:31:30|1071.3||1071.5||1071.5||1071.3||11
1653319900000|2022-05-23 15:31:40|1071.8|1070.3|1072.3|1070.5|1072.5|1070.8|1071.8|1070.3|2
1653319910000|2022-05-23 15:31:50|1072|1070.3|1071.8|1070|1072.3|1070.3|1071.5|1070|0
1653319920000|2022-05-23 15:32:00|1071.5|1070.5|1072.3|1070.8|1072.5|1070.8|1071.5|1070.5|15
1653319930000|2022-05-23 15:32:10|1072.5||1072.3||1072.5||1072.3||1
1653319940000|2022-05-23 15:32:20|1072.5|1071|1072.5|1070.8|1072.8|1071|1072.5|1070.8|1
1653319950000|2022-05-23 15:32:30|1072.8|1071.5|1072.8|1071|1072.8|1071.5|1072.5|1071|8
1653319960000|2022-05-23 15:32:40|1072.3|1070.8|1072.5|1070.8|1072.8|1071|1072.3|1070.8|0
1653319970000|2022-05-23 15:32:50|1072.3|1070.5|1072|1070.8|1072.5|1070.8|1072|1070.5|0
1653319980000|2022-05-23 15:33:00|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.5|1070.3|15
1653319990000|2022-05-23 15:33:10|1071.5|1070.5|1071.8|1070.3|1072|1070.5|1071.5|1070.3|16
1653320000000|2022-05-23 15:33:20|1072||1072||1072||1071.5||0
1653320010000|2022-05-23 15:33:30|1071.8||1072||1072||1071.8||0
1653320020000|2022-05-23 15:33:40|1071.8||1071.5||1072||1071.5||10
1653320030000|2022-05-23 15:33:50|1071.8||1071.5||1071.8||1071.5||6
1653320040000|2022-05-23 15:34:00|1071.8||1071.8||1072||1071.5||86
1653320050000|2022-05-23 15:34:10|1072|1070.5|1072|1070.3|1072.3|1070.8|1072|1070.3|1
1653320060000|2022-05-23 15:34:20|1071.8|1070.5|1072|1070.3|1072|1070.5|1071.8|1070.3|0
1653320070000|2022-05-23 15:34:30|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1
1653320080000|2022-05-23 15:34:40|1072||1072||1072.3||1071.8||0
1653320090000|2022-05-23 15:34:50|1072.3|1070.8|1072.5|1070.8|1072.5|1070.8|1072|1070.8|0
1653320100000|2022-05-23 15:35:00|1072.3|1071|1072.3|1070.8|1072.8|1071|1072.3|1070.8|1
1653320110000|2022-05-23 15:35:10|1072|1070.5|1072.3|1070.5|1072.3|1070.5|1071.8|1070.3|1
1653320120000|2022-05-23 15:35:20|1072|1070.8|1072.5|1070.8|1072.5|1070.8|1072|1070.5|0
1653320130000|2022-05-23 15:35:30|1072.3|1070.5|1072.3|1070.5|1072.3|1070.8|1072|1070.5|2
1653320140000|2022-05-23 15:35:40|1072|1070.8|1072.5|1071|1072.8|1071|1072|1070.8|0
1653320150000|2022-05-23 15:35:50|1073|1071.5|1073|1071.3|1073|1071.5|1072.8|1071.3|0
1653320160000|2022-05-23 15:36:00|1072.8|1071.5|1072.8|1071|1073|1071.5|1072.8|1071|1
1653320170000|2022-05-23 15:36:10|1072.5|1070.8|1072.8|1071|1072.8|1071|1072.5|1070.8|5
1653320180000|2022-05-23 15:36:20|1072.5|1071.3|1072.8|1071|1073|1071.5|1072.5|1071|0
1653320190000|2022-05-23 15:36:30|1072.5|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.8|0
1653320200000|2022-05-23 15:36:40|1072.3|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.8|3
1653320210000|2022-05-23 15:36:50|1072.3|1070.8|1072.5|1071|1072.8|1071|1072.3|1070.8|1
1653320220000|2022-05-23 15:37:00|1072.8|1071.3|1072.8|1071.3|1073|1071.5|1072.5|1071.3|3
1653320230000|2022-05-23 15:37:10|1072.5|1070.8|1072.3|1070.5|1072.5|1070.8|1072|1070.5|2
1653320240000|2022-05-23 15:37:20|1072|1070.8|1072|1070.5|1072.3|1070.8|1072|1070.5|2
1653320250000|2022-05-23 15:37:30|1072.3||1072||1072.3||1072||26
1653320260000|2022-05-23 15:37:40|1072.3|1070.3|1071.8|1070.3|1072.3|1070.3|1071.8|1070.3|1
1653320270000|2022-05-23 15:37:50|1072||1072||1072||1071.8||0
1653320280000|2022-05-23 15:38:00|1072.3|1070.5|1072|1070.5|1072.3|1070.8|1072|1070.3|0
1653320290000|2022-05-23 15:38:10|1072.3|1070.3|1071.8|1070.3|1072.3|1070.3|1071.8|1070.3|4
1653320300000|2022-05-23 15:38:20|1072||1071.8||1072||1071.5||0
1653320310000|2022-05-23 15:38:30|1072|1070.5|1072|1070.3|1072|1070.5|1071.8|1070.3|0
1653320320000|2022-05-23 15:38:40|1071.8||1072||1072||1071.8||0
1653320330000|2022-05-23 15:38:50||1070.5||1070.3||1070.5||1070.3|0
1653320340000|2022-05-23 15:39:00|1071.8|1069.8|1071.8|1070|1071.8|1070|1071.5|1069.8|4
1653320350000|2022-05-23 15:39:10|1071.3|1069.8|1071.5|1069.8|1071.5|1070|1071.3|1069.8|1
1653320360000|2022-05-23 15:39:20|1071.8|1070|1071.5|1070|1071.8|1070|1071.5|1070|0
1653320370000|2022-05-23 15:39:30|1071.8||1071.3||1071.8||1071.3||0
1653320380000|2022-05-23 15:39:40|1071.5|1070.3|1071.8|1070.3|1072|1070.3|1071.5|1070.3|2
1653320390000|2022-05-23 15:39:50|1072|1070.5|1072|1070.5|1072.3|1070.5|1071.8|1070.5|4
1653320400000|2022-05-23 15:40:00|1072.3|1070.8|1072.5|1070.8|1072.5|1070.8|1072|1070.8|3
1653320410000|2022-05-23 15:40:10|1072.3|1071|1072.5|1070.8|1072.5|1071|1072.3|1070.8|0
1653320420000|2022-05-23 15:40:20|1072.8|1071|1073|1071.3|1073|1071.3|1072.8|1071|0
1653320430000|2022-05-23 15:40:30|1072.8|1071|1072.8|1071|1072.8|1071.3|1072.8|1071|0
1653320440000|2022-05-23 15:40:40|1073|1071.3|1072.5|1070.8|1073.3|1071.5|1072.3|1070.5|9
1653320450000|2022-05-23 15:40:50|1072.3||1072.5||1072.5||1072.3||0
1653320460000|2022-05-23 15:41:00|1072.3|1071|1072.3|1070.5|1072.5|1071|1072|1070.3|0
1653320470000|2022-05-23 15:41:10|1072.5|1070.8|1072.5|1070.8|1072.8|1071|1072.3|1070.8|0
1653320480000|2022-05-23 15:41:20|1072.8|1071|1072.8|1071|1072.8|1071.3|1072.5|1071|0
1653320490000|2022-05-23 15:41:30|1072.5||1072.5||1072.8||1072.5||0
1653320500000|2022-05-23 15:41:40|1072.8|1071.3|1072|1070.8|1072.8|1071.3|1072|1070.8|3
1653320510000|2022-05-23 15:41:50|1072.3|1070.5|1071.8|1070.3|1072.3|1070.5|1071.8|1070.3|2
1653320520000|2022-05-23 15:42:00|1071.5|1070|1071.8|1070|1071.8|1070|1071.3|1069.5|328
1653320530000|2022-05-23 15:42:10|1071.5|1070.3|1072.3|1070.5|1072.3|1070.5|1071.5|1070.3|19
1653320540000|2022-05-23 15:42:20|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1072.3|1070.5|3
1653320550000|2022-05-23 15:42:30|1072.3|1071|1072|1070.8|1072.5|1071|1072|1070.8|33
1653320560000|2022-05-23 15:42:40|1072.3|1070.5|1072.3|1070.8|1072.3|1070.8|1072.3|1070.5|5
1653320570000|2022-05-23 15:42:50|1072|1070.5|1072.3|1070.8|1072.5|1070.8|1072|1070.5|1
1653320580000|2022-05-23 15:43:00|1072.5|1071|1072.3|1070.8|1072.5|1071|1072.3|1070.8|7
1653320590000|2022-05-23 15:43:10|1072.5|1071|1072.3|1070.8|1072.5|1071|1072.3|1070.8|17
1653320600000|2022-05-23 15:43:20|1072.5||1072.5||1072.5||1072||2
1653320610000|2022-05-23 15:43:30|1072|1071|1071.8|1070.5|1072|1071|1071.8|1070.5|1
1653320620000|2022-05-23 15:43:40|1072|1070|1071.8|1070.3|1072|1070.3|1071.8|1070|2
1653320630000|2022-05-23 15:43:50|1071.5|1070.5|1072.3|1070.8|1072.5|1070.8|1071.5|1070.3|23
1653320640000|2022-05-23 15:44:00|1072|1071|1072|1070.8|1072.5|1071|1072|1070.8|3
1653320650000|2022-05-23 15:44:10|1072.3|1070.5|1072.5|1070.8|1072.5|1070.8|1072.3|1070.5|3
1653320660000|2022-05-23 15:44:20|1072.3|1071|1072.5|1070.8|1072.5|1071|1072|1070.8|1
1653320670000|2022-05-23 15:44:30|1072.3|1071|1072.3|1070.8|1072.3|1071|1072.3|1070.8|1
1653320680000|2022-05-23 15:44:40|1072.8|1071.3|1072.5|1071|1072.8|1071.3|1072.5|1071|3
1653320690000|2022-05-23 15:44:50|1073|1071.3|1072.5|1071|1073|1071.5|1072.5|1071|1
1653320700000|2022-05-23 15:45:00|1072.8|1071.3|1072.5|1071.3|1072.8|1071.3|1072.3|1071.3|4
1653320710000|2022-05-23 15:45:10|1072.8|1071|1072.8|1071.3|1072.8|1071.3|1072.8|1071|1
1653320720000|2022-05-23 15:45:20|1073|1071.5|1073|1071.8|1073.3|1071.8|1073|1071.5|6
1653320730000|2022-05-23 15:45:30|1073.3|1072|1073|1071.5|1073.3|1072|1073|1071.5|5
1653320740000|2022-05-23 15:45:40|1072.8||1073||1073||1072.8||8
1653320750000|2022-05-23 15:45:50|1072.8|1071.3|1072.8|1071.3|1073|1071.3|1072.8|1071.3|3
1653320760000|2022-05-23 15:46:00|1072.5|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.8|46
1653320770000|2022-05-23 15:46:10|1072.3|1070.8|1072|1070.3|1072.5|1070.8|1071.8|1070.3|1
1653320780000|2022-05-23 15:46:20|1071.8|1070.5|1072.3|1070.5|1072.3|1070.5|1071.8|1070.5|3
1653320790000|2022-05-23 15:46:30|1072|1070.3|1072|1070.3|1072|1070.3|1071.8|1070.3|1
1653320800000|2022-05-23 15:46:40|1071.8||1071.8||1071.8||1071.8||0
1653320810000|2022-05-23 15:46:50|1071.5|1070|1071.3|1069.8|1071.5|1070|1071.3|1069.8|1
1653320820000|2022-05-23 15:47:00|1071.5|1070|1071.8|1070.3|1072|1070.3|1071.3|1069.8|3
1653320830000|2022-05-23 15:47:10|1072|1070.5|1071.5|1070.3|1072|1070.5|1071.5|1070.3|0
1653320840000|2022-05-23 15:47:20|1071.8|1070.5|1072|1070.5|1072|1070.5|1071.8|1070.3|2
1653320850000|2022-05-23 15:47:30|1071.8||1072.3||1072.3||1071.8||1
1653320860000|2022-05-23 15:47:40|1072|1070.8|1072.3|1070.8|1072.3|1070.8|1072|1070.5|1
1653320870000|2022-05-23 15:47:50|1072|1070.5|1071.8|1070|1072|1070.5|1071.8|1070|1
1653320880000|2022-05-23 15:48:00|1071.5|1070.3|1072.3|1070.5|1072.3|1070.5|1071.5|1070|2
1653320890000|2022-05-23 15:48:10|1072|1070.3|1071.8|1070.3|1072|1070.3|1071.5|1070|2
1653320900000|2022-05-23 15:48:20|1071.5|1070|1071.8|1070.3|1071.8|1070.3|1071.5|1070|1
1653320910000|2022-05-23 15:48:30|1072|1070.5|1071.8|1070.3|1072|1070.5|1071.8|1070.3|5
1653320920000|2022-05-23 15:48:40|1072|1070.5|1072.3|1070.8|1072.5|1071|1072|1070.3|56
1653320930000|2022-05-23 15:48:50|1072|1070.5|1071.5|1070.3|1072|1070.5|1071.5|1070.3|17
1653320940000|2022-05-23 15:49:00|1072|1070.5|1072.5|1071|1072.5|1071|1072|1070.5|3
1653320950000|2022-05-23 15:49:10|1072.3|1070.8|1072.3|1070.5|1072.5|1071|1072.3|1070.5|62
1653320960000|2022-05-23 15:49:20|1072||1072||1072.3||1072||1
1653320970000|2022-05-23 15:49:30|1071.8|1070.8|1072.3|1070.8|1072.3|1070.8|1071.8|1070.5|1
1653320980000|2022-05-23 15:49:40|1072||1072.3||1072.3||1072||1
1653320990000|2022-05-23 15:49:50|1072||1072.5||1072.5||1072||3
1653321000000|2022-05-23 15:50:00|1072.3|1071|1072.3|1070.5|1072.5|1071|1072.3|1070.5|5
1653321010000|2022-05-23 15:50:10|1072|1070.8|1072.3|1070.8|1072.3|1070.8|1072|1070.8|1
1653321020000|2022-05-23 15:50:20|||||||||2
1653321030000|2022-05-23 15:50:30|1072.5|1071|1072.5|1071|1072.5|1071|1072.3|1071|1
1653321040000|2022-05-23 15:50:40|1072.3|1070.8|1071.8|1070.3|1072.3|1070.8|1071.8|1070.3|3
1653321050000|2022-05-23 15:50:50|1072|1070.5|1071.8|1070.3|1072.3|1070.5|1071.8|1070.3|2
1653321060000|2022-05-23 15:51:00|1071.5|1070|1071.8|1070.3|1072|1070.3|1071.5|1070|2
1653321070000|2022-05-23 15:51:10|1071.5|1070.5|1072|1070.3|1072|1070.5|1071.5|1070.3|1
1653321080000|2022-05-23 15:51:20|1071.8|1070.5|1072.3|1070.5|1072.3|1070.5|1071.8|1070.3|2
1653321090000|2022-05-23 15:51:30|1072||1072||1072||1072||1
1653321100000|2022-05-23 15:51:40|1071.8|1070.3|1071.5|1070.3|1072|1070.3|1071.5|1070.3|10
1653321110000|2022-05-23 15:51:50|1071.3|1070|1071.5|1070|1071.5|1070|1071.3|1070|10
1653321120000|2022-05-23 15:52:00|1072|1070.3|1072.3|1070.8|1072.3|1070.8|1072|1070.3|6
1653321130000|2022-05-23 15:52:10|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|1
1653321140000|2022-05-23 15:52:20|1072.3|1071.3|1072.5|1071|1072.5|1071.3|1072.3|1071|1
1653321150000|2022-05-23 15:52:30|1072.3|1070.8|1072|1070.5|1072.3|1070.8|1072|1070.5|4
1653321160000|2022-05-23 15:52:40|1072.3|1070.3|1071.8|1070.5|1072.3|1070.5|1071.8|1070.3|1
1653321170000|2022-05-23 15:52:50|1072|1070.3|1072|1070.3|1072|1070.3|1072|1070.3|2
1653321180000|2022-05-23 15:53:00|1071.8||1072||1072||1071.8||2
1653321190000|2022-05-23 15:53:10|1071.8||1072||1072||1071.8||4
1653321200000|2022-05-23 15:53:20|1071.8|1070.8|1072.5|1071|1072.5|1071|1071.8|1070.8|2
1653321210000|2022-05-23 15:53:30|1072.8||1072.5||1072.8||1072.5||1
1653321220000|2022-05-23 15:53:40|1072.8||1072.3||1072.8||1072.3||1
1653321230000|2022-05-23 15:53:50|1072.5|1070.8|1072.3|1071|1072.5|1071|1072|1070.8|1
1653321240000|2022-05-23 15:54:00|1072.8|1070.8|1072.3|1071|1072.8|1071|1072.3|1070.8|1
1653321250000|2022-05-23 15:54:10|1072.5|1070.8|1072.8|1071|1072.8|1071|1072.3|1070.8|3
1653321260000|2022-05-23 15:54:20|1072.5|1070.8|1072|1070.8|1072.5|1070.8|1072|1070.5|2
1653321270000|2022-05-23 15:54:30|1072.3|1070.5|1072|1070.5|1072.3|1070.5|1072|1070.5|2
1653321280000|2022-05-23 15:54:40|1071.8|1070.3|1071.8|1070|1071.8|1070.3|1071.5|1070|3
1653321290000|2022-05-23 15:54:50|1072|1070.3|1072|1070.3|1072.3|1070.5|1071.8|1070.3|1
1653321300000|2022-05-23 15:55:00|1071.8|1070.5|1071.8|1070.3|1072|1070.5|1071.8|1070.3|1
1653321310000|2022-05-23 15:55:10|1072|1070.5|1072.3|1070.5|1072.3|1070.5|1072|1070.5|1
1653321320000|2022-05-23 15:55:20|1072|1070.8|1072.3|1070.5|1072.3|1070.8|1072|1070.5|1
1653321330000|2022-05-23 15:55:30|1072||1072||1072.3||1071.8||2
1653321340000|2022-05-23 15:55:40|1072.3|1070.8|1072.3|1070.5|1072.3|1070.8|1071.8|1070.5|1
1653321350000|2022-05-23 15:55:50|1072||1072||1072.3||1072||0
1653321360000|2022-05-23 15:56:00|1072.5|1070.8|1072.3|1070.5|1072.5|1070.8|1072.3|1070.5|1
1653321370000|2022-05-23 15:56:10|1072|1070|1072|1070|1072|1070.3|1071.3|1070|5
1653321380000|2022-05-23 15:56:20|1071.8|1070.3|1071.5|1070|1072|1070.3|1071.5|1070|0
1653321390000|2022-05-23 15:56:30|1071.8||1071.5||1071.8||1071.5||1
1653321400000|2022-05-23 15:56:40|1071.8|1070.3|1072|1070.5|1072|1070.5|1071.8|1070.3|1
1653321410000|2022-05-23 15:56:50|1071.8|1070.3|1071.8|1070.3|1072|1070.3|1071.8|1070.3|1
1653321420000|2022-05-23 15:57:00|1071.5|1070|1071.8|1070|1071.8|1070|1071.5|1070|2
1653321430000|2022-05-23 15:57:10|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1071.3|1069.8|1
1653321440000|2022-05-23 15:57:20|1071.3|1070|1071.3|1069.8|1071.5|1070|1071.3|1069.8|1
1653321450000|2022-05-23 15:57:30|1071|1070|1071.3|1070|1071.3|1070|1071|1070|1
1653321460000|2022-05-23 15:57:40|1071|1069.8|1071|1069.8|1071|1069.8|1070.8|1069.3|2
1653321470000|2022-05-23 15:57:50|1071.3|1069.3|1071|1069.5|1071.3|1069.5|1070.8|1069.3|2
1653321480000|2022-05-23 15:58:00|1071.3|1069.8|1070.8|1069.5|1071.3|1069.8|1070.8|1069.5|0
1653321490000|2022-05-23 15:58:10|1070.5|1068.8|1070.5|1069|1070.8|1069.3|1070.5|1068.8|0
1653321500000|2022-05-23 15:58:20|1070.8|1068.8|1070.5|1068.8|1070.8|1069|1070.5|1068.8|5
1653321510000|2022-05-23 15:58:30|1070|1069|1070.5|1069|1070.5|1069|1070|1068.5|5
1653321530000|2022-05-23 15:58:50||1069.3||1069.3||1069.3||1069.3|0
1653321540000|2022-05-23 15:59:00||1069||1069||1069||1069|2
1653321550000|2022-05-23 15:59:10||1068.8||1069||1069||1068.8|0
1653321560000|2022-05-23 15:59:20|1070.3|1068.8|1070.3|1068.5|1070.3|1068.8|1070.3|1068.5|0
1653321570000|2022-05-23 15:59:30|1070||1070.3||1070.3||1070||0
1653321580000|2022-05-23 15:59:40|1070||1069.8||1070.3||1069.8||0
1653321590000|2022-05-23 15:59:50|1070|1068.3|1070.5|1068.8|1070.5|1069|1070|1068.3|22
1653321600000|2022-05-23 16:00:00|1070.3||1070.5||1070.5||1070.3||0
1653321610000|2022-05-23 16:00:10|1070.8|1069.5|1071|1069.5|1071|1069.5|1070.8|1069.5|6
1653321620000|2022-05-23 16:00:20|1070.5|1068.8|1070|1068.3|1070.5|1068.8|1069.5|1067.8|24
1653321630000|2022-05-23 16:00:30|1069.8|1068|1070|1068.3|1070|1068.5|1069.8|1068|0
1653321640000|2022-05-23 16:00:40|1070.3|1068.5|1069.8|1068.3|1070.3|1068.5|1069.8|1068.3|0
1653321650000|2022-05-23 16:00:50|1069.5|1068|1070|1068.5|1070|1068.5|1069.5|1068|2
1653321660000|2022-05-23 16:01:00|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|6
1653321680000|2022-05-23 16:01:20||1068||1068||1068||1068|1
1653321690000|2022-05-23 16:01:30|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|3
1653321700000|2022-05-23 16:01:40||1069||1069||1069||1069|0
1653321710000|2022-05-23 16:01:50|1071|1069.5|1071|1069.3|1071|1069.5|1071|1069.3|1
1653321720000|2022-05-23 16:02:00|1071.3|1069.5|1071.3|1069.5|1071.3|1069.8|1071|1069.3|1
1653321730000|2022-05-23 16:02:10|1071|1069.8|1071|1069.3|1071.3|1069.8|1071|1069.3|0
1653321740000|2022-05-23 16:02:20|1071.3|1069.5|1071.5|1069.8|1071.5|1070|1071.3|1069.5|0
1653321750000|2022-05-23 16:02:30|1071.3||1071.3||1071.3||1071.3||1
1653321760000|2022-05-23 16:02:40|1071.5|1069.5|1071.3|1069.5|1071.5|1069.8|1071.3|1069.5|1
1653321770000|2022-05-23 16:02:50|1071.5|1069.8|1071.5|1070|1071.5|1070|1071.5|1069.8|1
1653321780000|2022-05-23 16:03:00||1070.3||1070||1070.3||1069.8|0
1653321790000|2022-05-23 16:03:10|1071.8|1069.8|1071.8|1070.3|1071.8|1070.3|1071.5|1069.8|3
1653321800000|2022-05-23 16:03:20|1071.5|1070|1071.8|1070|1071.8|1070|1071.5|1070|0
1653321810000|2022-05-23 16:03:30|1071.5|1070.3|1072|1070.3|1072|1070.3|1071.5|1070.3|0
1653321820000|2022-05-23 16:03:40|1071.8||1072||1072||1071.8||0
1653321830000|2022-05-23 16:03:50|1071.8||1072||1072||1071.8||0
1653321840000|2022-05-23 16:04:00|1072.3|1070.5|1071.8|1070|1072.3|1070.5|1071.8|1070|0
1653321850000|2022-05-23 16:04:10|1072|1070.3|1072|1070.3|1072|1070.3|1072|1070.3|0
1653321860000|2022-05-23 16:04:20|1072.3|1070.5|1072.3|1070.8|1072.3|1070.8|1072|1070.5|4
1653321870000|2022-05-23 16:04:30|1072.5|1070.5|1072.3|1070.5|1072.5|1070.8|1072.3|1070.5|7
1653321880000|2022-05-23 16:04:40|1072.5|1070.8|1072.5|1070.8|1072.5|1071|1072.5|1070.8|0
1653321890000|2022-05-23 16:04:50|1072.8|1071|1072.8|1071|1072.8|1071.3|1072.8|1070.8|0
1653321900000|2022-05-23 16:05:00|1072.5|1070.8|1072.5|1070.8|1072.8|1070.8|1072.3|1070.8|0
1653321920000|2022-05-23 16:05:20|1072.3|1070.5|1072|1070.5|1072.3|1070.5|1072|1070.5|2
1653321930000|2022-05-23 16:05:30|1072.3|1070.3|1071.5|1070|1072.3|1070.3|1071.5|1069.8|0
1653321940000|2022-05-23 16:05:40|1071.8|1070.3|1072|1070.3|1072|1070.5|1071.8|1070.3|0
1653321950000|2022-05-23 16:05:50|1072.5|1070.5|1072|1070.5|1072.5|1070.8|1072|1070.5|0
1653321960000|2022-05-23 16:06:00|1072.3|1070.3|1072|1070.3|1072.3|1070.5|1072|1070.3|0
1653321970000|2022-05-23 16:06:10|1071.8|1070|1072|1070.3|1072|1070.3|1071.5|1070|0
1653321980000|2022-05-23 16:06:20|1072.3|1070.5|1072|1070.5|1072.5|1070.8|1072|1070.5|0
1653321990000|2022-05-23 16:06:30|1071.8|1070.3|1072|1070.3|1072|1070.5|1071.8|1070|0
1653322000000|2022-05-23 16:06:40|1071.8|1070|1071.8|1070.3|1072|1070.3|1071.5|1070|5
1653322010000|2022-05-23 16:06:50|1072|1070|1072.3|1070.8|1072.3|1070.8|1071.5|1070|7
1653322020000|2022-05-23 16:07:00|1072.5|1070.5|1072.3|1070.5|1072.5|1070.8|1072|1070.5|1
1653322030000|2022-05-23 16:07:10|1072||1072.3||1072.3||1072||0
1653322040000|2022-05-23 16:07:20|1072|1070.3|1072.3|1070.5|1072.5|1070.8|1072|1070.3|0
1653322070000|2022-05-23 16:07:50|1072.5|1070.8|1072.3|1070.8|1072.5|1070.8|1072.3|1070.8|0
1653322080000|2022-05-23 16:08:00|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|1
1653322090000|2022-05-23 16:08:10|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1
1653322100000|2022-05-23 16:08:20|1073||1072.8||1073||1072.8||0
1653322110000|2022-05-23 16:08:30|1073||1072.8||1073||1072.8||0
1653322120000|2022-05-23 16:08:40|1073||1073||1073||1073||0
1653322130000|2022-05-23 16:08:50|1072.8|1071|1073|1071.3|1073|1071.3|1072.8|1071|1
1653322140000|2022-05-23 16:09:00|1072.8|1071|1072.3|1070.5|1072.8|1071|1072|1070.5|0
1653322150000|2022-05-23 16:09:10|1072.5|1070.8|1072|1070.5|1072.5|1070.8|1072|1070.5|0
1653322160000|2022-05-23 16:09:20|1072.3|1070.3|1072|1070.3|1072.3|1070.3|1072|1070.3|0
1653322170000|2022-05-23 16:09:30|1071.8|1070|1071.5|1070|1071.8|1070|1071.3|1069.5|20
1653322180000|2022-05-23 16:09:40|1071.8|1070.3|1071.8|1070|1072|1070.5|1071.8|1070|6
1653322190000|2022-05-23 16:09:50|1071.5|1069.8|1071.5|1069.8|1071.8|1070|1071.3|1069.5|2
1653322200000|2022-05-23 16:10:00|1071.3|1069.5|1071.3|1069.8|1071.3|1069.8|1071|1069.5|5
1653322210000|2022-05-23 16:10:10|1070.8|1069.3|1070.5|1069|1070.8|1069.3|1070.5|1069|3
1653322220000|2022-05-23 16:10:20|1070|1068.8|1069.5|1068|1070|1068.8|1069.3|1067.8|2
1653322230000|2022-05-23 16:10:30|1069.8|1067.8|1069.5|1068|1069.8|1068.3|1069.5|1067.8|1
1653322240000|2022-05-23 16:10:40|1069.3|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|0
1653322250000|2022-05-23 16:10:50|1069.5|1068|1069.3|1067.8|1069.8|1068|1069.3|1067.8|1
1653322260000|2022-05-23 16:11:00|1069.5|1068|1070|1068.5|1070|1068.5|1069.3|1068|12
1653322270000|2022-05-23 16:11:10|1069.8|1068.3|1069.5|1068|1069.8|1068.3|1069.5|1067.8|0
1653322280000|2022-05-23 16:11:20|1069.8|1067.8|1069.5|1067.8|1069.8|1068.3|1069.5|1067.8|1
1653322290000|2022-05-23 16:11:30|1069.8|1068|1069.5|1067.8|1069.8|1068|1069.5|1067.8|0
1653322300000|2022-05-23 16:11:40|1069.3|1067.3|1069.3|1067.5|1069.5|1067.5|1069|1067.3|5
1653322310000|2022-05-23 16:11:50|1069|1067.8|1069|1067.3|1069|1067.8|1069|1067.3|0
1653322320000|2022-05-23 16:12:00||1067.5||1067.3||1067.5||1067.3|0
1653322330000|2022-05-23 16:12:10|1068.8|1067|1068.8|1067|1068.8|1067|1068.8|1067|0
1653322340000|2022-05-23 16:12:20|1068.5|1067.3|1068.5|1067|1068.5|1067.3|1068.3|1067|9
1653322350000|2022-05-23 16:12:30|||||||||3
1653322360000|2022-05-23 16:12:40|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1653322370000|2022-05-23 16:12:50|1069|1067.5|1068.8|1067|1069|1067.5|1068.8|1067|1
1653322390000|2022-05-23 16:13:10|1068.5||1068.5||1068.5||1068.5||0
1653322400000|2022-05-23 16:13:20|1068.3|1066.5|1068.3|1066.5|1068.5|1066.5|1068|1066.3|6
1653322410000|2022-05-23 16:13:30|1068.5|1066.8|1069|1067|1069|1067.3|1068.5|1066.8|0
1653322420000|2022-05-23 16:13:40|1069.3|1067.3|1069.3|1067.5|1069.3|1067.5|1069.3|1067.3|0
1653322430000|2022-05-23 16:13:50|1069.5|1067.3|1069.3|1067.3|1069.5|1067.5|1069.3|1067.3|0
1653322440000|2022-05-23 16:14:00||1067.5||1067.3||1067.5||1067.3|0
1653322450000|2022-05-23 16:14:10|1068.8|1067.5|1068.8|1066.8|1068.8|1067.5|1068.8|1066.8|0
1653322460000|2022-05-23 16:14:20|1069|1067|1068.8|1067|1069|1067|1068.8|1066.8|0
1653322470000|2022-05-23 16:14:30|1069|1066.8|1069|1067|1069|1067|1069|1066.8|0
1653322490000|2022-05-23 16:14:50|1069.3|1067.3|1069|1067.3|1069.3|1067.3|1069|1067.3|0
1653322500000|2022-05-23 16:15:00|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069|1067.3|0
1653322510000|2022-05-23 16:15:10|1069||1069.3||1069.3||1069||0
1653322530000|2022-05-23 16:15:30|1069.5|1067.8|1069.8|1067.8|1069.8|1067.8|1069.5|1067.8|0
1653322540000|2022-05-23 16:15:40|1069.5||1069||1069.5||1069||0
1653322550000|2022-05-23 16:15:50|1068.8|1067.3|1069|1067.3|1069|1067.3|1068.8|1067.3|3
1653322560000|2022-05-23 16:16:00||1067.5||1067.5||1067.5||1067.5|0
1653322570000|2022-05-23 16:16:10|1068.8||1069||1069||1068.8||2
1653322580000|2022-05-23 16:16:20|1069.3||1069.5||1069.5||1069.3||1
1653322590000|2022-05-23 16:16:30|1069.3|1066.8|1068.5|1067|1069.3|1067|1068.5|1066.8|3
1653322600000|2022-05-23 16:16:40|1069|1067.5|1069|1067|1069|1067.5|1069|1067|1
1653322610000|2022-05-23 16:16:50|1068.8||1069||1069||1068.8||0
1653322620000|2022-05-23 16:17:00|1068.8|1067.5|1068.8|1067|1069|1067.5|1068.5|1067|2
1653322640000|2022-05-23 16:17:20|1068.5||1068.5||1068.5||1068.3||1
1653322650000|2022-05-23 16:17:30|1068.8|1067.3|1069.3|1067.5|1069.3|1067.5|1068.8|1067.3|1
1653322660000|2022-05-23 16:17:40|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|0
1653322670000|2022-05-23 16:17:50||1068||1068||1068||1068|0
1653322700000|2022-05-23 16:18:20|1069.8||1069.8||1069.8||1069.5||2
1653322720000|2022-05-23 16:18:40|1069.5||1069.5||1069.5||1069.5||0
1653322730000|2022-05-23 16:18:50|1068.8|1067.3|1069|1067.5|1069|1067.5|1068.8|1067.3|4
1653322740000|2022-05-23 16:19:00|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1653322750000|2022-05-23 16:19:10|1068.5|1067.5|1069|1067.5|1069|1067.5|1068.5|1067.5|0
1653322760000|2022-05-23 16:19:20||1067.3||1067.5||1067.5||1067.3|0
1653322770000|2022-05-23 16:19:30||1067.3||1067.5||1067.5||1067.3|0
1653322780000|2022-05-23 16:19:40|1069.5|1068|1069.3|1067.5|1069.5|1068|1069.3|1067.5|2
1653322790000|2022-05-23 16:19:50||1067.3||1067.5||1067.5||1067.3|0
1653322800000|2022-05-23 16:20:00|1069||1069.3||1069.3||1069||0
1653322810000|2022-05-23 16:20:10|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1067.8|0
1653322820000|2022-05-23 16:20:20|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.8|0
1653322830000|2022-05-23 16:20:30|1070|1068.3|1070|1068|1070|1068.5|1070|1068|5
1653322840000|2022-05-23 16:20:40|1070.3|1068.3|1070.3|1068.3|1070.3|1068.3|1070|1068|0
1653322850000|2022-05-23 16:20:50|1070|1068|1070|1068|1070|1068|1070|1068|0
1653322860000|2022-05-23 16:21:00|1070.3|1068.3|1070.3|1068.3|1070.3|1068.5|1070|1068|0
1653322870000|2022-05-23 16:21:10|1070|1068|1070.3|1068.3|1070.3|1068.3|1070|1068|0
1653322880000|2022-05-23 16:21:20|1070|1068|1069.8|1067.8|1070|1068|1069.8|1067.8|0
1653322900000|2022-05-23 16:21:40|1069.5|1067.5|1069.5|1067.5|1069.8|1067.5|1069.5|1067.5|0
1653322910000|2022-05-23 16:21:50||1067.8||1067.8||1067.8||1067.8|0
1653322920000|2022-05-23 16:22:00|1069.8|1068|1070.5|1068.8|1070.5|1068.8|1069.8|1068|0
1653322930000|2022-05-23 16:22:10|1070.8|1069|1070.5|1069.3|1070.8|1069.3|1070.5|1069|0
1653322940000|2022-05-23 16:22:20|1070.8|1068.8|1070.3|1068.5|1070.8|1068.8|1070|1068.3|1
1653322950000|2022-05-23 16:22:30|1070||1070.3||1070.3||1070||0
1653322960000|2022-05-23 16:22:40|1070||1070||1070.3||1070||0
1653322970000|2022-05-23 16:22:50|1070.3||1070||1070.3||1070||0
1653322980000|2022-05-23 16:23:00|1070.3|1068|1069.8|1068|1070.3|1068|1069.5|1068|0
1653322990000|2022-05-23 16:23:10|1070|1068.3|1070.8|1069|1070.8|1069|1069.8|1068.3|41
1653323000000|2022-05-23 16:23:20||1069.3||1069||1069.3||1069|0
1653323010000|2022-05-23 16:23:30|1071|1069.3|1071|1069.3|1071|1069.5|1071|1069.3|0
1653323020000|2022-05-23 16:23:40|1070.5|1069|1070.8|1069|1070.8|1069|1070.5|1069|0
1653323040000|2022-05-23 16:24:00|1070.5|1068.8|1070.8|1069|1070.8|1069|1070.3|1068.8|0
1653323050000|2022-05-23 16:24:10|1071|1069.3|1070.8|1069.3|1071|1069.3|1070.8|1069.3|1
1653323060000|2022-05-23 16:24:20|1071||1071||1071||1071||0
1653323070000|2022-05-23 16:24:30|1071.3|1069.5|1071.3|1069.8|1071.5|1069.8|1071|1069.5|20
1653323080000|2022-05-23 16:24:40|1071.5|1070|1071.8|1070|1071.8|1070|1071.3|1070|0
1653323090000|2022-05-23 16:24:50|1071.5||1071.5||1071.5||1071.5||0
1653323100000|2022-05-23 16:25:00|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1653323120000|2022-05-23 16:25:20|1072||1072||1072||1072||0
1653323130000|2022-05-23 16:25:30|1071.8||1072||1072||1071.8||0
1653323140000|2022-05-23 16:25:40|1071.8|1070.5|1071.8|1070|1072|1070.5|1071.5|1070|9
1653323150000|2022-05-23 16:25:50|1071.5||1071.8||1071.8||1071.5||0
1653323160000|2022-05-23 16:26:00|1071.5|1070.3|1071.8|1070|1071.8|1070.3|1071.5|1070|0
1653323170000|2022-05-23 16:26:10|1071.5||1071.8||1071.8||1071.5||1
1653323180000|2022-05-23 16:26:20|1072|1070.3|1071.8|1070|1072|1070.3|1071.5|1070|0
1653323190000|2022-05-23 16:26:30|1072|1070.3|1071.8|1070|1072|1070.3|1071.8|1070|37
1653323200000|2022-05-23 16:26:40|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1071.3|1069.8|5
1653323210000|2022-05-23 16:26:50||1070||1070||1070||1070|0
1653323220000|2022-05-23 16:27:00|1071.3|1069.5|1071|1069.5|1071.3|1069.5|1071|1069.5|6
1653323230000|2022-05-23 16:27:10|1070.8|1069.3|1071.3|1069.5|1071.3|1069.8|1070.8|1069.3|4
1653323240000|2022-05-23 16:27:20|1071|1069.3|1070.8|1069.3|1071|1069.3|1070.8|1069.3|0
1653323250000|2022-05-23 16:27:30|1070.5|1069|1070.8|1069|1070.8|1069|1070.5|1068.8|3
1653323280000|2022-05-23 16:28:00|1070.5|1068.8|1070.5|1068.8|1070.5|1069|1070.3|1068.5|0
1653323290000|2022-05-23 16:28:10|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070|1068.5|0
1653323300000|2022-05-23 16:28:20|1070|1068.3|1070.5|1069|1070.5|1069|1070|1068.3|267
1653323310000|2022-05-23 16:28:30|1070.3|1068.8|1070.5|1068.8|1070.5|1068.8|1070.3|1068.8|0
1653323320000|2022-05-23 16:28:40|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|1
1653323330000|2022-05-23 16:28:50|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|0
1653323340000|2022-05-23 16:29:00||1069||1068.8||1069||1068.8|0
1653323350000|2022-05-23 16:29:10||1069||1069.3||1069.3||1069|157
1653323360000|2022-05-23 16:29:20|1071||1070.5||1071||1070.5||17
1653323370000|2022-05-23 16:29:30|||||||||3
1653323380000|2022-05-23 16:29:40|1070.3|1068.8|1070.5|1068.8|1070.5|1068.8|1070.3|1068.8|3
1653323390000|2022-05-23 16:29:50|1070.3|1069|1070.5|1069|1070.5|1069|1070.3|1068.8|0
1653323400000|2022-05-23 16:30:00|1070.3|1068.8|1070.8|1069|1070.8|1069.3|1070.3|1068.8|1
1653323410000|2022-05-23 16:30:10|1071|1069.3|1071|1069.5|1071|1069.5|1071|1069|3
1653323420000|2022-05-23 16:30:20|||||||||26
1653323430000|2022-05-23 16:30:30|1070.8|1069|1071|1069.3|1071|1069.3|1070.8|1069|3
1653323440000|2022-05-23 16:30:40|1070.8|1068.8|1070.3|1068.5|1071|1068.8|1070.3|1068.5|1
1653323450000|2022-05-23 16:30:50|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.3|1068.8|0
1653323460000|2022-05-23 16:31:00|1070.3||1070.3||1070.5||1070.3||0
1653323470000|2022-05-23 16:31:10|1069.8|1068.3|1069.8|1068|1069.8|1068.3|1069.8|1068|2
1653323490000|2022-05-23 16:31:30|1070|1068.3|1069.8|1068.3|1070|1068.3|1069.8|1068.3|0
1653323500000|2022-05-23 16:31:40|1069.5|1068|1069.5|1067.8|1069.5|1068|1069.5|1067.8|1
1653323510000|2022-05-23 16:31:50|1069.3||1069.5||1069.5||1069.3||0
1653323520000|2022-05-23 16:32:00|1069.3||1069.3||1069.3||1069||0
1653323530000|2022-05-23 16:32:10|1069|1067.3|1068.3|1066.5|1069|1067.3|1068.3|1066.5|17
1653323540000|2022-05-23 16:32:20|1068|1066.3|1068|1066.5|1068.3|1066.5|1067.8|1066.3|0
1653323550000|2022-05-23 16:32:30|1068.3|1066.8|1068.5|1067|1068.5|1067|1068.3|1066.8|4
1653323580000|2022-05-23 16:33:00|1068.3||1068.5||1068.5||1068.3||0
1653323590000|2022-05-23 16:33:10|1069.3|1067.5|1069|1067.8|1069.3|1067.8|1069|1067.5|3
1653323600000|2022-05-23 16:33:20|1069.3||1069||1069.3||1069||0
1653323610000|2022-05-23 16:33:30|1069.3|1067.3|1068.5|1067|1069.3|1067.3|1068.5|1067|1
1653323620000|2022-05-23 16:33:40|1068.3|1066.8|1068.5|1067|1068.5|1067|1068.3|1066.8|4
1653323630000|2022-05-23 16:33:50|1068.8|1067.3|1068.8|1067.3|1069|1067.5|1068.8|1067|1
1653323640000|2022-05-23 16:34:00|1068.5|1067|1068.5|1067|1069|1067.5|1068.5|1067|1
1653323650000|2022-05-23 16:34:10|1068.8||1068.8||1068.8||1068.5||26
1653323680000|2022-05-23 16:34:40|1068.5|1066.8|1068.3|1066.8|1068.5|1066.8|1068.3|1066.8|0
1653323690000|2022-05-23 16:34:50|1068.5|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|0
1653323700000|2022-05-23 16:35:00|1068.8|1067|1068.8|1067|1068.8|1067|1068.8|1067|0
1653323710000|2022-05-23 16:35:10|1068.5|1067.3|1068.5|1066.8|1068.8|1067.3|1068.5|1066.8|9
1653323720000|2022-05-23 16:35:20|1068.8|1067|1068.8|1067.3|1069|1067.3|1068.8|1066.8|0
1653323730000|2022-05-23 16:35:30|1069|1067|1068.8|1067.3|1069|1067.3|1068.8|1067|0
1653323740000|2022-05-23 16:35:40|1069|1067|1068.5|1067|1069|1067|1068.5|1067|29
1653323750000|2022-05-23 16:35:50|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1
1653323760000|2022-05-23 16:36:00|1068.8|1067|1068.8|1067|1068.8|1067|1068.8|1067|2
1653323770000|2022-05-23 16:36:10|1068.5|1066.8|1068.5|1067|1068.5|1067|1068.5|1066.8|0
1653323800000|2022-05-23 16:36:40||1066.8||1067||1067||1066.8|0
1653323820000|2022-05-23 16:37:00|1068.8|1067.3|1069|1067.3|1069|1067.3|1068.8|1067.3|2
1653323830000|2022-05-23 16:37:10|1068.8|1066.8|1068.3|1066.8|1068.8|1066.8|1068.3|1066.8|1
1653323840000|2022-05-23 16:37:20|1068.5|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|0
1653323850000|2022-05-23 16:37:30|1068.5|1067|1068.8|1067.3|1068.8|1067.3|1068.3|1066.8|0
1653323870000|2022-05-23 16:37:50|1069|1067.5|1069|1067.3|1069.3|1067.5|1069|1067.3|0
1653323880000|2022-05-23 16:38:00|1068.8||1069||1069||1068.8||0
1653323930000|2022-05-23 16:38:50|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069|1067.3|0
1653323940000|2022-05-23 16:39:00|1069|1067.3|1069|1067.3|1069.3|1067.5|1069|1067.3|0
1653323950000|2022-05-23 16:39:10||1067.5||1067.3||1067.5||1067.3|0
1653323960000|2022-05-23 16:39:20|1068.8|1067.5|1069|1067.3|1069|1067.5|1068.8|1067.3|0
1653323970000|2022-05-23 16:39:30|1068.8|1067|1069|1067.3|1069|1067.3|1068.8|1067|0
1653323980000|2022-05-23 16:39:40|1068.8|1067.5|1068.8|1067|1068.8|1067.5|1068.8|1067|0
1653323990000|2022-05-23 16:39:50|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067|0
1653324000000|2022-05-23 16:40:00|1068.8|1067|1068.8|1067.3|1068.8|1067.3|1068.8|1067|0
1653324010000|2022-05-23 16:40:10|1069|1067.8|1069.5|1067.8|1069.5|1067.8|1069|1067.8|2
1653324020000|2022-05-23 16:40:20|1069.3|1068|1069.5|1067.8|1069.5|1068|1069.3|1067.8|0
1653324030000|2022-05-23 16:40:30|1069.3|1068|1069.5|1068|1069.5|1068|1069.3|1068|1
1653324040000|2022-05-23 16:40:40|1069.3|1067.8|1069.5|1067.8|1069.5|1068|1069.3|1067.8|2
1653324050000|2022-05-23 16:40:50|1069.8|1068|1069.3|1067.5|1069.8|1068|1069.3|1067.5|5
1653324060000|2022-05-23 16:41:00|1069|1067.3|1069.5|1067.8|1069.5|1067.8|1069|1067.3|13
1653324070000|2022-05-23 16:41:10|1069.8|1068|1069.8|1068|1069.8|1068|1069.5|1067.8|3
1653324080000|2022-05-23 16:41:20|1069.5||1069.8||1069.8||1069.5||10
1653324090000|2022-05-23 16:41:30||1068.3||1068.3||1068.3||1068|12
1653324110000|2022-05-23 16:41:50|1069.5||1069.8||1069.8||1069.5||30
1653324130000|2022-05-23 16:42:10|1069.5||1069.5||1069.5||1069.5||0
1653324140000|2022-05-23 16:42:20|1069.8||1069.8||1069.8||1069.5||2
1653324150000|2022-05-23 16:42:30|1069.5|1067.5|1069.3|1067.5|1069.8|1067.5|1069.3|1067.5|1
1653324160000|2022-05-23 16:42:40|1069|1067.3|1069.5|1067.8|1069.5|1067.8|1069|1067.3|0
1653324170000|2022-05-23 16:42:50|1069.3|1067.5|1069.3|1067.8|1069.3|1067.8|1069.3|1067.5|0
1653324180000|2022-05-23 16:43:00||1067.5||1067.5||1067.5||1067.5|0
1653324190000|2022-05-23 16:43:10|1069.8|1067.8|1069.3|1068|1069.8|1068|1069.3|1067.5|4
1653324200000|2022-05-23 16:43:20||1067.8||1067.8||1068||1067.5|2
1653324210000|2022-05-23 16:43:30|1069.5|1068|1069.5|1068|1069.8|1068|1069.5|1068|9
1653324220000|2022-05-23 16:43:40|1069.8|1068.3|1069.5|1068|1069.8|1068.3|1069.5|1067.8|0
1653324230000|2022-05-23 16:43:50|1069.3|1067.8|1069.8|1068.3|1069.8|1068.3|1069.3|1067.5|72
1653324240000|2022-05-23 16:44:00|1069.5|1068|1069.5|1068.3|1069.8|1068.3|1069.5|1067.8|5
1653324250000|2022-05-23 16:44:10|1069.8|1067.8|1069.3|1067.5|1069.8|1067.8|1068.8|1067.3|0
1653324260000|2022-05-23 16:44:20|1069.5|1068|1069.5|1067.8|1069.8|1068|1069.5|1067.8|12
1653324270000|2022-05-23 16:44:30|1069.8|1068|1069.5|1068|1069.8|1068|1069.5|1068|0
1653324280000|2022-05-23 16:44:40|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.5|1068.3|0
1653324290000|2022-05-23 16:44:50|1069.5|1067.8|1069.5|1068|1069.5|1068|1069.5|1067.8|0
1653324300000|2022-05-23 16:45:00|1069.8||1069.8||1069.8||1069.8||0
1653324310000|2022-05-23 16:45:10|1069.5|1068.3|1069.5|1068|1069.5|1068.3|1069.5|1068|2
1653324320000|2022-05-23 16:45:20|1069.8|1068.3|1070.5|1068.8|1070.5|1068.8|1069.8|1068.3|10
1653324330000|2022-05-23 16:45:30|1070.3|1068.5|1070.3|1068.5|1070.3|1068.8|1070.3|1068.5|0
1653324340000|2022-05-23 16:45:40|1070||1070||1070.3||1070||0
1653324350000|2022-05-23 16:45:50|1069.8||1069.8||1069.8||1069.8||35
1653324360000|2022-05-23 16:46:00|1070||1070.3||1070.3||1070||12
1653324370000|2022-05-23 16:46:10|1070|1068.8|1070.3|1068.8|1070.3|1068.8|1070|1068.8|2
1653324380000|2022-05-23 16:46:20|1070|1068|1069.8|1068|1070.3|1068|1069.8|1068|5
1653324390000|2022-05-23 16:46:30|1070|1068.3|1070|1068.3|1070|1068.8|1070|1068.3|0
1653324400000|2022-05-23 16:46:40||1068.5||1068.3||1068.5||1068.3|2
1653324410000|2022-05-23 16:46:50||1068.5||1068.3||1068.5||1068.3|6
1653324420000|2022-05-23 16:47:00|1069.8|1068.5|1069.8|1068|1070|1068.5|1069.8|1068|3
1653324430000|2022-05-23 16:47:10|1070|1068.3|1070|1068.5|1070|1068.5|1070|1068.3|2
1653324440000|2022-05-23 16:47:20|1070.3|1068.3|1070|1068.3|1070.3|1068.3|1069.5|1068.3|1
1653324450000|2022-05-23 16:47:30|1069.8|1068|1069.5|1068|1069.8|1068.3|1069.5|1068|2
1653324460000|2022-05-23 16:47:40|1070|1067.8|1070|1068|1070|1068|1069.8|1067.8|0
1653324470000|2022-05-23 16:47:50|1069.8|1068.3|1069.8|1068.3|1070|1068.3|1069.8|1068.3|7
1653324480000|2022-05-23 16:48:00|1070|1068.5|1070.3|1068.5|1070.3|1068.5|1070|1068.5|8
1653324490000|2022-05-23 16:48:10||1068.8||1068.8||1069||1068.5|1
1653324500000|2022-05-23 16:48:20|1070.5|1069|1070.5|1068.8|1070.5|1069|1070.3|1068.8|3
1653324510000|2022-05-23 16:48:30|1070.3|1069|1070.5|1069|1070.5|1069|1070.3|1068.8|0
1653324520000|2022-05-23 16:48:40|1070.8|1069.3|1070.5|1069|1070.8|1069.3|1070.5|1069|1
1653324530000|2022-05-23 16:48:50|1070.8||1070.8||1070.8||1070.8||0
1653324540000|2022-05-23 16:49:00|1070.5|1069.3|1070.5|1068.8|1070.5|1069.3|1070.5|1068.8|72
1653324550000|2022-05-23 16:49:10||1068.5||1069||1069||1068.5|0
1653324560000|2022-05-23 16:49:20|||||||||4
1653324570000|2022-05-23 16:49:30|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|2
1653324590000|2022-05-23 16:49:50|||||||||22
1653324600000|2022-05-23 16:50:00|1070.5|1069|1070.5|1069|1070.5|1069.3|1070.5|1068.8|2
1653324610000|2022-05-23 16:50:10|1070.3|1068.8|1070|1068.3|1070.5|1069|1070|1068.3|11
1653324620000|2022-05-23 16:50:20|1069.8|1068.5|1070.3|1068.5|1070.3|1068.5|1069.8|1068.5|25
1653324630000|2022-05-23 16:50:30|1070||1070||1070.3||1070||0
1653324640000|2022-05-23 16:50:40|1070.3||1070||1070.3||1070||6
1653324650000|2022-05-23 16:50:50|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.5|0
1653324660000|2022-05-23 16:51:00||1068.5||1068.8||1068.8||1068.5|0
1653324670000|2022-05-23 16:51:10|1070.5|1068.5|1070.3|1068.8|1070.5|1068.8|1070.3|1068.5|1
1653324680000|2022-05-23 16:51:20||1068.5||1068.8||1068.8||1068.5|0
1653324690000|2022-05-23 16:51:30|1070|1068.5|1069.8|1068.3|1070|1068.8|1069.8|1068.3|0
1653324700000|2022-05-23 16:51:40|1069.5|1068|1069.3|1067.5|1069.5|1068|1069|1067.5|11
1653324710000|2022-05-23 16:51:50|1069||1069||1069.3||1069||0
1653324720000|2022-05-23 16:52:00|1068.8|1067.3|1068.8|1067.3|1069|1067.5|1068.5|1067.3|3
1653324730000|2022-05-23 16:52:10||1067||1067.3||1067.3||1067|0
1653324740000|2022-05-23 16:52:20|1069|1067|1068.3|1066.8|1069|1067.3|1068.3|1066.8|4
1653324750000|2022-05-23 16:52:30|1068.5|1067|1068.5|1066.8|1068.8|1067|1068.3|1066.8|0
1653324760000|2022-05-23 16:52:40|1068.3|1066.5|1068|1066.5|1068.3|1066.8|1068|1066.5|5
1653324770000|2022-05-23 16:52:50|1067.8||1067.8||1068||1067.8||6
1653324780000|2022-05-23 16:53:00|1067.5|1066.3|1067.3|1066|1067.8|1066.3|1067.3|1066|15
1653324790000|2022-05-23 16:53:10|1067.5|1066.3|1067.8|1066|1068|1066.3|1067.5|1066|2
1653324800000|2022-05-23 16:53:20|1068|1066.3|1067.8|1066|1068|1066.3|1067.8|1066|0
1653324810000|2022-05-23 16:53:30|1067.5|1066.3|1068.3|1066.3|1068.3|1066.5|1067.5|1066|0
1653324820000|2022-05-23 16:53:40|1068.5|1066.5|1068.3|1066.3|1068.8|1066.8|1068.3|1066.3|1
1653324830000|2022-05-23 16:53:50|1068|1066|1067.8|1066.3|1068|1066.3|1067.5|1066|2
1653324850000|2022-05-23 16:54:10|1067.5|1066|1067.8|1066.3|1067.8|1066.3|1067.3|1066|3
1653324860000|2022-05-23 16:54:20|1068|1066.5|1068|1066.3|1068|1066.5|1067.8|1066.3|0
1653324870000|2022-05-23 16:54:30|1067.8|1066|1067.8|1066.3|1067.8|1066.3|1067.8|1066|0
1653324880000|2022-05-23 16:54:40|1067.5|1066|1067.8|1066.3|1067.8|1066.3|1067.5|1066|0
1653324890000|2022-05-23 16:54:50|1067.5||1067.8||1067.8||1067.5||0
1653324900000|2022-05-23 16:55:00|1067.5|1066|1067.5|1066|1067.8|1066.3|1067.3|1066|7
1653324910000|2022-05-23 16:55:10|1067.3||1067.5||1067.5||1067.3||2
1653324920000|2022-05-23 16:55:20|1067.8||1067.8||1067.8||1067.8||1
1653324930000|2022-05-23 16:55:30|1067.5||1067.5||1067.8||1067.5||1
1653324940000|2022-05-23 16:55:40|1067.3|1066.3|1068|1066.3|1068|1066.3|1067.3|1066.3|0
1653324950000|2022-05-23 16:55:50|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068|1066.5|0
1653324960000|2022-05-23 16:56:00|1068|1066.8|1068|1066.3|1068.3|1066.8|1068|1066.3|0
1653324970000|2022-05-23 16:56:10|1067.8|1066.5|1068|1066.5|1068|1066.5|1067.8|1066.5|0
1653324980000|2022-05-23 16:56:20|1068.3||1068.3||1068.3||1068||0
1653324990000|2022-05-23 16:56:30|1068||1068.3||1068.3||1068||0
1653325000000|2022-05-23 16:56:40|1068|1066.8|1068.3|1066.8|1068.3|1066.8|1068|1066.8|0
1653325010000|2022-05-23 16:56:50|1068|1066.3|1068|1066.3|1068|1066.3|1067.8|1066|1
1653325020000|2022-05-23 16:57:00|1067.8|1066|1068|1066.3|1068|1066.3|1067.8|1066|0
1653325030000|2022-05-23 16:57:10|1067.8||1068||1068||1067.8||0
1653325040000|2022-05-23 16:57:20|1067.8|1066.5|1068|1066.3|1068|1066.5|1067.8|1066.3|0
1653325050000|2022-05-23 16:57:30|1067.8||1068||1068||1067.8||0
1653325060000|2022-05-23 16:57:40|1067.8|1066|1068|1066.3|1068|1066.3|1067.8|1066|0
1653325070000|2022-05-23 16:57:50|1067.8||1068||1068||1067.8||5
1653325080000|2022-05-23 16:58:00|1067.8|1066|1067.8|1066|1067.8|1066.3|1067.5|1065.8|19
1653325090000|2022-05-23 16:58:10|1068|1066.3|1068|1066.3|1068|1066.3|1068|1066.3|0
1653325100000|2022-05-23 16:58:20|1067.8||1068||1068||1067.8||0
1653325110000|2022-05-23 16:58:30|1067.8||1068||1068||1067.8||0
1653325120000|2022-05-23 16:58:40|1067.8|1066.5|1067.8|1066.5|1068|1066.5|1067.8|1066.5|7
1653325130000|2022-05-23 16:58:50|1068|1066.8|1068.3|1066.5|1068.3|1066.8|1068|1066.3|4
1653325140000|2022-05-23 16:59:00|1068||1068||1068||1068||0
1653325150000|2022-05-23 16:59:10|1068.3|1066.8|1068.5|1067|1068.5|1067|1068.3|1066.5|2
1653325160000|2022-05-23 16:59:20||1067.3||1067||1067.3||1067|0
1653325170000|2022-05-23 16:59:30|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.5|1067.3|2
1653325180000|2022-05-23 16:59:40|1068.5|1067|1068.8|1067|1068.8|1067|1068.5|1067|6
1653325190000|2022-05-23 16:59:50|1068.5|1067.3|1068.5|1067|1068.5|1067.3|1068.5|1067|4
1653325200000|2022-05-23 17:00:00|1068.3|1067.3|1068.3|1066.3|1068.5|1067.3|1068|1066.3|5
1653325210000|2022-05-23 17:00:10|1068|1066.5|1068.3|1066.5|1068.5|1067|1068|1066.5|0
1653325220000|2022-05-23 17:00:20|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|0
1653325230000|2022-05-23 17:00:30|1068.3|1066.3|1068.3|1066.5|1068.3|1066.5|1068|1066.3|0
1653325240000|2022-05-23 17:00:40||1066.8||1066.8||1066.8||1066.8|0
1653325250000|2022-05-23 17:00:50|1068|1066.5|1068|1066.5|1068.3|1066.5|1068|1066.5|0
1653325260000|2022-05-23 17:01:00|1068.3|1066.3|1068|1066.3|1068.3|1066.3|1068|1066.3|0
1653325270000|2022-05-23 17:01:10|1068.3|1066.5|1068.3|1066.8|1068.3|1066.8|1068|1066.5|0
1653325280000|2022-05-23 17:01:20|1068.5|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|0
1653325290000|2022-05-23 17:01:30|1068.5|1066.5|1068.3|1066.5|1068.5|1066.5|1068|1066.3|0
1653325300000|2022-05-23 17:01:40|1068.5|1067|1068.5|1066.5|1068.5|1067|1068.3|1066.5|0
1653325310000|2022-05-23 17:01:50||1066.8||1067||1067||1066.8|0
1653325350000|2022-05-23 17:02:30|1068|1066.5|1068|1066.5|1068|1066.8|1068|1066.3|2
1653325360000|2022-05-23 17:02:40||1066||1066.3||1066.3||1066|1
1653325370000|2022-05-23 17:02:50||1066.5||1066.3||1066.5||1066.3|0
1653325380000|2022-05-23 17:03:00|1067.8|1066|1068|1066|1068|1066.3|1067.8|1066|4
1653325390000|2022-05-23 17:03:10|1067.8|1066.3|1068.3|1066.3|1068.3|1066.3|1067.8|1066.3|0
1653325400000|2022-05-23 17:03:20|1068.5|1066.5|1068.5|1066.8|1068.5|1066.8|1068.5|1066.3|0
1653325410000|2022-05-23 17:03:30||1067||1066.8||1067||1066.8|0
1653325420000|2022-05-23 17:03:40||1067||1067||1067||1067|2
1653325430000|2022-05-23 17:03:50||1066.8||1067||1067||1066.8|0
1653325440000|2022-05-23 17:04:00||1066.8||1066.8||1066.8||1066.5|1
1653325450000|2022-05-23 17:04:10||1067||1067||1067.3||1066.8|1
1653325460000|2022-05-23 17:04:20|1068.3|1066.8|1068.3|1066.8|1068.3|1067|1068.3|1066.5|0
1653325470000|2022-05-23 17:04:30|1068.5|1067|1068.5|1067|1068.5|1067|1068.3|1067|0
1653325480000|2022-05-23 17:04:40||1066.8||1067||1067||1066.8|5
1653325490000|2022-05-23 17:04:50|1068.3|1066.8|1068.5|1066.8|1068.5|1067|1068.3|1066.8|0
1653325500000|2022-05-23 17:05:00||1067||1067||1067||1066.8|0
1653325510000|2022-05-23 17:05:10||1067.3||1067||1067.3||1067|15
1653325530000|2022-05-23 17:05:30|1068.8|1067.3|1069|1067.8|1069.3|1067.8|1068.8|1067.3|14
1653325540000|2022-05-23 17:05:40|1068.8|1067.5|1069|1067.5|1069|1067.5|1068.8|1067.5|1
1653325550000|2022-05-23 17:05:50|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1
1653325590000|2022-05-23 17:06:30|1069|1067.8|1069.3|1067.8|1069.3|1067.8|1069|1067.8|6
1653325600000|2022-05-23 17:06:40||1067.5||1067.5||1067.5||1067.5|4
1653325610000|2022-05-23 17:06:50||1067.8||1067.5||1067.8||1067.5|0
1653325620000|2022-05-23 17:07:00|1069.5|1067.8|1069.8|1068.5|1069.8|1068.5|1069.5|1067.8|1
1653325630000|2022-05-23 17:07:10|1070.3|1068.3|1070.3|1068.8|1070.5|1069|1070|1068.3|7
1653325640000|2022-05-23 17:07:20|1070.5|1068.5|1070.5|1069|1070.5|1069|1070.5|1068.5|4
1653325650000|2022-05-23 17:07:30|1070.8|1068.8|1070.8|1069|1070.8|1069.3|1070.8|1068.8|0
1653325660000|2022-05-23 17:07:40|1070.5||1070.8||1070.8||1070.5||0
1653325670000|2022-05-23 17:07:50|1070.5||1070.8||1070.8||1070.5||0
1653325680000|2022-05-23 17:08:00|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|0
1653325690000|2022-05-23 17:08:10|1070.3|1069|1070.3|1068.8|1070.3|1069|1070.3|1068.8|0
1653325700000|2022-05-23 17:08:20|1070.5|1069|1070.3|1068.5|1070.5|1069|1070.3|1068.5|0
1653325710000|2022-05-23 17:08:30|1070|1068.3|1070.3|1068.5|1070.3|1068.5|1070|1068.3|0
1653325720000|2022-05-23 17:08:40||1068.8||1068.8||1068.8||1068.8|0
1653325730000|2022-05-23 17:08:50||1068.5||1068.5||1068.5||1068.5|0
1653325740000|2022-05-23 17:09:00||1068.8||1068.5||1068.8||1068.5|0
1653325750000|2022-05-23 17:09:10||1068.8||1068.8||1068.8||1068.5|0
1653325770000|2022-05-23 17:09:30|1070|1068.5|1069.8|1068|1070|1068.5|1069.8|1068|5
1653325780000|2022-05-23 17:09:40|1070|1068.3|1069.8|1068.3|1070|1068.3|1069.8|1068|0
1653325790000|2022-05-23 17:09:50|1069.5|1068|1069.8|1068|1069.8|1068|1069.5|1067.8|0
1653325800000|2022-05-23 17:10:00|1069.5|1067.8|1069.5|1068|1069.8|1068|1069.5|1067.8|0
1653325810000|2022-05-23 17:10:10|1069.8|1067.8|1069.3|1067.5|1069.8|1067.8|1069.3|1067.5|4
1653325820000|2022-05-23 17:10:20|1069.5||1069.5||1069.5||1069.5||0
1653325830000|2022-05-23 17:10:30|1069.8|1067.8|1069.3|1067.5|1069.8|1067.8|1069.3|1067.5|0
1653325850000|2022-05-23 17:10:50|1069|1067.3|1068.8|1067.3|1069|1067.3|1068.8|1067.3|0
1653325860000|2022-05-23 17:11:00|1068.5|1067.5|1068.5|1066.8|1068.5|1067.5|1068.3|1066.8|0
1653325870000|2022-05-23 17:11:10|1068|1066.5|1068.5|1066.8|1068.5|1066.8|1068|1066.5|0
1653325900000|2022-05-23 17:11:40||1067||1066.8||1067||1066.8|0
1653325910000|2022-05-23 17:11:50|1068.8|1067|1068.5|1066.8|1068.8|1067|1068.5|1066.8|0
1653325920000|2022-05-23 17:12:00|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|14
1653325930000|2022-05-23 17:12:10|1069.3|1067.8|1069.3|1067.5|1069.3|1067.8|1069.3|1067.5|0
1653325940000|2022-05-23 17:12:20|1069||1069||1069||1069||0
1653325950000|2022-05-23 17:12:30|1069.3|1067.3|1069|1067.3|1069.3|1067.3|1069|1067.3|0
1653325960000|2022-05-23 17:12:40|1069.3||1069||1069.3||1069||0
1653325970000|2022-05-23 17:12:50|1069.3|1067.5|1068.8|1067.3|1069.3|1067.5|1068.8|1067.3|0
1653325980000|2022-05-23 17:13:00|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1653326010000|2022-05-23 17:13:30|1068.8||1068.8||1068.8||1068.8||1
1653326020000|2022-05-23 17:13:40|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|0
1653326030000|2022-05-23 17:13:50||1067.5||1067.5||1067.5||1067.3|0
1653326040000|2022-05-23 17:14:00|1069.3||1069.3||1069.3||1069.3||1
1653326050000|2022-05-23 17:14:10|1069.5|1067.8|1069.8|1068|1069.8|1068|1069.5|1067.8|0
1653326060000|2022-05-23 17:14:20|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.3|1067.8|0
1653326080000|2022-05-23 17:14:40|1069.3|1068|1069.3|1067.5|1069.3|1068|1069.3|1067.5|0
1653326090000|2022-05-23 17:14:50|1069|1067.8|1069.3|1067.5|1069.3|1067.8|1069|1067.5|1
1653326100000|2022-05-23 17:15:00|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|0
1653326130000|2022-05-23 17:15:30|1069.3|1067.5|1069.5|1068|1069.5|1068|1069|1067.5|0
1653326140000|2022-05-23 17:15:40|1069.3|1067.8|1069.3|1068|1069.5|1068|1069.3|1067.8|0
1653326150000|2022-05-23 17:15:50||1067.8||1067.8||1067.8||1067.8|0
1653326160000|2022-05-23 17:16:00|1069|1067.5|1069|1067.5|1069.3|1067.5|1069|1067.5|4
1653326170000|2022-05-23 17:16:10|1068.8|1067|1068.3|1066.5|1068.8|1067|1067.8|1066.3|5
1653326180000|2022-05-23 17:16:20|1068.5|1066.8|1068.8|1067|1068.8|1067|1068.5|1066.8|0
1653326190000|2022-05-23 17:16:30|1068.5|1066.8|1069.3|1067.5|1069.3|1067.5|1068.5|1066.8|6
1653326200000|2022-05-23 17:16:40|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069|1067.5|0
1653326210000|2022-05-23 17:16:50|1069.5|1067.8|1069.5|1067.8|1069.5|1068|1069.5|1067.8|0
1653326220000|2022-05-23 17:17:00|1069.3|1068|1069.5|1067.8|1069.5|1068|1069|1067.3|0
1653326230000|2022-05-23 17:17:10|1069.3|1067.5|1069.8|1068|1069.8|1068.3|1069.3|1067.5|1
1653326240000|2022-05-23 17:17:20|1069.5|1068.3|1069.5|1067.8|1069.5|1068.3|1069.5|1067.8|0
1653326250000|2022-05-23 17:17:30|1069.3|1067.5|1069|1067.5|1069.5|1067.5|1069|1067.3|0
1653326260000|2022-05-23 17:17:40|1069.3|1067.8|1069.3|1067.5|1069.3|1067.8|1069.3|1067.5|2
1653326270000|2022-05-23 17:17:50|1069.5|1067.8|1068.5|1067|1069.5|1067.8|1068.5|1067|1
1653326280000|2022-05-23 17:18:00|1068.8|1067.3|1068.8|1067.3|1069|1067.3|1068.5|1067|0
1653326290000|2022-05-23 17:18:10|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.3|1
1653326300000|2022-05-23 17:18:20|1068.8|1067.3|1069|1067.5|1069|1067.5|1068.8|1067|0
1653326310000|2022-05-23 17:18:30|1068.8|1067.3|1069|1067.3|1069|1067.5|1068.8|1067.3|0
1653326320000|2022-05-23 17:18:40|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|0
1653326330000|2022-05-23 17:18:50|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|0
1653326340000|2022-05-23 17:19:00|1068.8|1067.5|1069|1067.5|1069|1067.5|1068.5|1067|1
1653326350000|2022-05-23 17:19:10|1068.8|1067.3|1068.8|1067.3|1069|1067.5|1068.8|1067.3|0
1653326360000|2022-05-23 17:19:20|1068.5|1067|1068.8|1067.3|1068.8|1067.3|1068.3|1066.8|5
1653326370000|2022-05-23 17:19:30||1067||1067.3||1067.3||1067|0
1653326380000|2022-05-23 17:19:40|1069|1067.5|1068.8|1067|1069|1067.5|1068.8|1067|0
1653326390000|2022-05-23 17:19:50|1069|1067.3|1069|1067.3|1069|1067.5|1069|1067.3|0
1653326400000|2022-05-23 17:20:00|1068.8|1067|1069|1067.3|1069|1067.3|1068.8|1067|5
1653326410000|2022-05-23 17:20:10|1068.8|1067.5|1068.8|1067|1068.8|1067.5|1068.8|1067|0
1653326420000|2022-05-23 17:20:20|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067|0
1653326430000|2022-05-23 17:20:30|1068.8|1066.8|1068.5|1067|1068.8|1067|1068.3|1066.8|6
1653326440000|2022-05-23 17:20:40|1068.3|1066.8|1068.3|1066.8|1068.5|1066.8|1068.3|1066.5|0
1653326450000|2022-05-23 17:20:50|1068|1066.5|1068.5|1067|1068.8|1067.3|1068|1066.5|1
1653326460000|2022-05-23 17:21:00|1068.3|1066.8|1068.5|1066.8|1068.5|1067|1068.3|1066.5|2
1653326470000|2022-05-23 17:21:10|1068.3||1068.3||1068.3||1068||0
1653326480000|2022-05-23 17:21:20|1068|1066.3|1068.5|1067|1068.5|1067|1067.8|1066.3|5
1653326490000|2022-05-23 17:21:30|1068.3|1066.8|1068.8|1067.3|1068.8|1067.3|1068.3|1066.5|1
1653326500000|2022-05-23 17:21:40||1067||1067.3||1067.3||1067|0
1653326510000|2022-05-23 17:21:50|1068.5|1067|1069|1067.5|1069|1067.5|1068.5|1067|2
1653326520000|2022-05-23 17:22:00|1068.8|1067.3|1068.5|1066.8|1069|1067.5|1068.5|1066.8|1
1653326530000|2022-05-23 17:22:10|1068.8|1067|1068.8|1067|1068.8|1067|1068.5|1066.8|0
1653326540000|2022-05-23 17:22:20||1067.3||1067.3||1067.3||1067|0
1653326550000|2022-05-23 17:22:30||1067||1067||1067.3||1067|0
1653326560000|2022-05-23 17:22:40|1069|1067.3|1069|1067.3|1069|1067.5|1069|1067.3|0
1653326590000|2022-05-23 17:23:10|1068.8|1067|1068.8|1067|1068.8|1067|1068.5|1067|0
1653326600000|2022-05-23 17:23:20|1069|1067.3|1069|1067.5|1069|1067.5|1068.8|1067.3|0
1653326610000|2022-05-23 17:23:30|1069.3|1067.8|1069.3|1067.5|1069.3|1067.8|1069.3|1067.5|0
1653326620000|2022-05-23 17:23:40|1069|1067.3|1069.3|1067.5|1069.3|1067.5|1069|1067.3|0
1653326630000|2022-05-23 17:23:50|1069|1067.3|1069|1067.3|1069.3|1067.5|1068.8|1067.3|0
1653326640000|2022-05-23 17:24:00|1069.3|1067.5|1069|1067.3|1069.3|1067.5|1069|1067.3|0
1653326660000|2022-05-23 17:24:20|1069.3|1067.5|1069.3|1067.5|1069.8|1068.3|1069.3|1067.5|3
1653326670000|2022-05-23 17:24:30|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|0
1653326680000|2022-05-23 17:24:40|1069|1067.3|1069|1067.3|1069.3|1067.3|1069|1067.3|0
1653326690000|2022-05-23 17:24:50|1069.3|1067.8|1069|1067.3|1069.3|1067.8|1069|1067.3|2
1653326700000|2022-05-23 17:25:00|1068.8|1067|1068.8|1067.3|1069|1067.3|1068.8|1067|0
1653326710000|2022-05-23 17:25:10|1069|1067|1069|1067.3|1069|1067.3|1068.8|1067|0
1653326720000|2022-05-23 17:25:20|1069.3|1067.5|1069.5|1067.8|1069.5|1068|1069.3|1067.5|0
1653326730000|2022-05-23 17:25:30|1069.3|1067.5|1069.5|1067.8|1069.5|1067.8|1069|1067.5|0
1653326740000|2022-05-23 17:25:40|1069|1067.5|1069.5|1067.8|1069.8|1068|1069|1067.3|2
1653326750000|2022-05-23 17:25:50|1069.3|1067.5|1069.5|1067.8|1069.5|1068|1069.3|1067.5|0
1653326760000|2022-05-23 17:26:00|1069.3|1067.5|1068.8|1067|1069.5|1067.5|1068.8|1067|0
1653326770000|2022-05-23 17:26:10|1068.5||1068.8||1068.8||1068.5||0
1653326780000|2022-05-23 17:26:20|1069|1067.3|1069.3|1067.5|1069.3|1067.5|1068.8|1067|0
1653326790000|2022-05-23 17:26:30|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|0
1653326800000|2022-05-23 17:26:40|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|0
1653326810000|2022-05-23 17:26:50|1069.5|1067.8|1069.5|1068|1069.5|1068|1069.5|1067.5|0
1653326820000|2022-05-23 17:27:00|1069.3|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|0
1653326830000|2022-05-23 17:27:10|1069.5|1067.8|1069.5|1067.8|1069.5|1068|1069.3|1067.8|0
1653326840000|2022-05-23 17:27:20|1069.3|1068|1069.5|1068|1069.5|1068|1069.3|1068|0
1653326850000|2022-05-23 17:27:30|1069.8|1068.3|1069.5|1068|1069.8|1068.3|1069.5|1068|2
1653326860000|2022-05-23 17:27:40|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068|0
1653326870000|2022-05-23 17:27:50||1068||1068.3||1068.3||1068|0
1653326880000|2022-05-23 17:28:00|1069.5|1068|1069.8|1068|1069.8|1068.3|1069.3|1067.8|0
1653326890000|2022-05-23 17:28:10|1069.5|1067.8|1069.8|1068.3|1069.8|1068.3|1069.5|1067.8|0
1653326900000|2022-05-23 17:28:20|1070|1068.8|1070.3|1069|1070.3|1069|1070|1068.8|22
1653326910000|2022-05-23 17:28:30|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.5|1069|10
1653326920000|2022-05-23 17:28:40|1070.5|1069|1070.5|1069|1070.8|1069|1070.5|1069|2
1653326930000|2022-05-23 17:28:50|1070.8||1070.5||1070.8||1070.5||0
1653326940000|2022-05-23 17:29:00||1068.8||1069.3||1069.3||1068.8|5
1653326950000|2022-05-23 17:29:10|1070.8|1069|1070.8|1069.3|1070.8|1069.3|1070.8|1069|2
1653326970000|2022-05-23 17:29:30|1070.5|1069.5|1070.8|1069.5|1070.8|1069.5|1070.5|1069.5|7
1653326980000|2022-05-23 17:29:40|1070.5|1069.3|1070.5|1069|1070.5|1069.3|1070.5|1069|9
1653326990000|2022-05-23 17:29:50|1070.3|1069.3|1069.5|1067.8|1070.3|1069.3|1069|1067.5|13
1653327000000|2022-05-23 17:30:00|1069.8|1068|1069.8|1068|1070|1068.3|1069.8|1067.8|0
1653327010000|2022-05-23 17:30:10||1067.8||1068.3||1068.3||1067.8|0
1653327020000|2022-05-23 17:30:20||1067.8||1068||1068.3||1067.8|1
1653327030000|2022-05-23 17:30:30|1069.5|1068.3|1069.5|1068|1069.5|1068.3|1069.5|1068|0
1653327040000|2022-05-23 17:30:40|1069.8|1068.3|1070.3|1068.5|1070.3|1068.5|1069.8|1068.3|1
1653327050000|2022-05-23 17:30:50|1070|1068.8|1069.5|1068|1070|1068.8|1069.5|1068|1
1653327060000|2022-05-23 17:31:00|1069.3|1067.8|1069|1067.3|1069.3|1067.8|1068.8|1067.3|12
1653327070000|2022-05-23 17:31:10|1069.3|1067.5|1069.8|1067.8|1069.8|1067.8|1069|1067.3|0
1653327080000|2022-05-23 17:31:20|1069.5|1067.5|1069.3|1067.8|1069.5|1067.8|1069.3|1067.5|0
1653327090000|2022-05-23 17:31:30|1069.5|1068|1069|1067.3|1069.5|1068|1069|1067.3|1
1653327100000|2022-05-23 17:31:40|1069.3|1067.5|1069|1067.5|1069.3|1067.5|1069|1067.5|0
1653327110000|2022-05-23 17:31:50|1069.3|1067.3|1068.8|1067.3|1069.3|1067.3|1068.8|1067.3|1
1653327120000|2022-05-23 17:32:00|1068.5|1067|1068.3|1066.5|1068.8|1067.3|1068|1066.5|2
1653327130000|2022-05-23 17:32:10|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.3|1066.8|0
1653327140000|2022-05-23 17:32:20|1068.3|1066.5|1068.3|1066.5|1068.5|1066.8|1068.3|1066.5|0
1653327150000|2022-05-23 17:32:30|1068.5|1066.8|1068.8|1066.8|1068.8|1066.8|1068.5|1066.5|0
1653327160000|2022-05-23 17:32:40|1068.5|1067|1068.8|1067|1068.8|1067|1068.5|1067|0
1653327170000|2022-05-23 17:32:50|1069|1066.8|1069|1067.5|1069|1067.5|1069|1066.8|0
1653327190000|2022-05-23 17:33:10|1069.5|1068|1069.8|1068.3|1069.8|1068.3|1069.5|1067.8|1
1653327200000|2022-05-23 17:33:20|1070||1069.8||1070||1069.8||0
1653327210000|2022-05-23 17:33:30|1070|1068.5|1070.3|1068.5|1070.3|1068.5|1070|1068.5|1
1653327220000|2022-05-23 17:33:40|1070|1068.8|1070.3|1068.5|1070.3|1068.8|1070|1068.5|0
1653327230000|2022-05-23 17:33:50|1070|1068.8|1070.3|1068.8|1070.3|1068.8|1070|1068.5|1
1653327240000|2022-05-23 17:34:00|1070|1068.5|1070.3|1068.5|1070.3|1068.8|1070|1068.5|1
1653327260000|2022-05-23 17:34:20||1068.8||1068.8||1068.8||1068.5|0
1653327280000|2022-05-23 17:34:40|1070.5||1070.3||1070.5||1070.3||0
1653327310000|2022-05-23 17:35:10|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1653327320000|2022-05-23 17:35:20|1070.3|1069.3|1070.8|1069.5|1070.8|1069.5|1070.3|1069.3|6
1653327330000|2022-05-23 17:35:30|1071|1069.3|1071.3|1069.8|1071.3|1070|1070.8|1069.3|40
1653327340000|2022-05-23 17:35:40|1071||1071.3||1071.3||1071||0
1653327350000|2022-05-23 17:35:50|1071|1069.3|1071|1069.5|1071.3|1069.5|1071|1069.3|6
1653327370000|2022-05-23 17:36:10|||||||||2
1653327380000|2022-05-23 17:36:20|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|4
1653327390000|2022-05-23 17:36:30|1071|1069|1071.3|1069.5|1071.3|1069.8|1070.8|1068.8|3
1653327400000|2022-05-23 17:36:40|1071|1069.3|1070.8|1069.3|1071.3|1069.5|1070.8|1069.3|1
1653327410000|2022-05-23 17:36:50|1071|1069.5|1071|1069.3|1071.3|1069.5|1071|1069.3|1
1653327420000|2022-05-23 17:37:00|1071.3|1069.5|1071.3|1069.5|1071.3|1069.8|1070.8|1069.3|11
1653327440000|2022-05-23 17:37:20|1071|1069.3|1071.3|1069.5|1071.3|1069.8|1071|1069.3|6
1653327450000|2022-05-23 17:37:30|1071|1069.3|1071.3|1069.5|1071.3|1069.5|1071|1069.3|1
1653327460000|2022-05-23 17:37:40|1071||1071.3||1071.3||1071||1
1653327470000|2022-05-23 17:37:50|1071|1069.3|1071.3|1069.3|1071.3|1069.3|1071|1069.3|0
1653327480000|2022-05-23 17:38:00|1071|1069|1070.8|1069.3|1071|1069.3|1070.8|1069|0
1653327490000|2022-05-23 17:38:10|1071|1069|1070.8|1069.3|1071|1069.3|1070.8|1069|1
1653327500000|2022-05-23 17:38:20|1070.5|1069|1070.8|1069|1071.3|1069|1070.5|1069|1
1653327510000|2022-05-23 17:38:30|1070.5|1069.3|1071|1069.3|1071|1069.3|1070.5|1069.3|1
1653327520000|2022-05-23 17:38:40|1071.3|1069.5|1071|1069.3|1071.3|1069.5|1071|1069.3|0
1653327530000|2022-05-23 17:38:50|1070.8|1069.5|1071.3|1069.5|1071.3|1069.8|1070.8|1069.5|1
1653327540000|2022-05-23 17:39:00|1071|1069.8|1071.3|1069.5|1071.3|1069.8|1071|1069.5|1
1653327550000|2022-05-23 17:39:10|1071|1069|1071.3|1069.5|1071.3|1069.5|1071|1069|3
1653327560000|2022-05-23 17:39:20|1071|1069.3|1071.3|1069.5|1071.3|1069.5|1071|1069.3|1
1653327580000|2022-05-23 17:39:40|1071|1069.3|1070.5|1068.8|1071|1069.3|1070.5|1068.8|7
1653327590000|2022-05-23 17:39:50|1070.3|1069|1070.3|1069|1070.3|1069|1070.3|1069|0
1653327600000|2022-05-23 17:40:00|1070.8|1068.8|1070.8|1069|1070.8|1069|1070.8|1068.8|7
1653327610000|2022-05-23 17:40:10|1070.5|1068.8|1070.5|1068.8|1070.5|1069|1070.5|1068.8|1
1653327620000|2022-05-23 17:40:20|1070.3|1069|1070.3|1068.8|1070.5|1069|1070|1068.8|4
1653327640000|2022-05-23 17:40:40|1070|1068.3|1070|1068.5|1070|1068.5|1069.8|1068.3|14
1653327650000|2022-05-23 17:40:50|1069.8|1068.3|1069.5|1068.3|1069.8|1068.3|1069.5|1068.3|7
1653327660000|2022-05-23 17:41:00|1070||1069.8||1070||1069.8||8
1653327670000|2022-05-23 17:41:10|1069.5|1068|1070|1068|1070|1068.3|1069.5|1068|5
1653327680000|2022-05-23 17:41:20|1069.8|1068.3|1070|1068.3|1070|1068.3|1069.5|1068|1
1653327690000|2022-05-23 17:41:30|1069.8|1068|1069.5|1068|1069.8|1068.3|1069.5|1068|0
1653327700000|2022-05-23 17:41:40|1069.8||1069.8||1069.8||1069.8||1
1653327710000|2022-05-23 17:41:50|1070|1068.3|1070.5|1068.8|1070.5|1068.8|1070|1068.3|1
1653327720000|2022-05-23 17:42:00|1070.3|1068.5|1070.3|1068.8|1070.3|1068.8|1070.3|1068.5|0
1653327730000|2022-05-23 17:42:10|1070.5|1068.5|1070.5|1068.8|1070.8|1068.8|1070.5|1068.5|1
1653327740000|2022-05-23 17:42:20|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|1
1653327750000|2022-05-23 17:42:30|1070.3||1070.3||1070.3||1070.3||0
1653327760000|2022-05-23 17:42:40|1070.5|1068.5|1069.8|1068.3|1070.5|1068.5|1069.8|1068.3|1
1653327770000|2022-05-23 17:42:50|1070|1068.5|1070.3|1068.5|1070.3|1068.5|1070|1068.5|1
1653327780000|2022-05-23 17:43:00|1070|1068.3|1070|1068.3|1070.3|1068.5|1069.5|1068|1
1653327790000|2022-05-23 17:43:10|1069.8|1068|1069.3|1067.8|1069.8|1068|1069.3|1067.8|1
1653327800000|2022-05-23 17:43:20|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1067.8|2
1653327810000|2022-05-23 17:43:30|1069.5|1068.3|1070|1068.3|1070.5|1068.5|1069.5|1068|1
1653327820000|2022-05-23 17:43:40|1069.8|1068.5|1070.3|1068.5|1070.3|1068.5|1069.8|1068.3|2
1653327830000|2022-05-23 17:43:50|1070|1068.8|1070|1068.8|1070|1068.8|1070|1068.5|7
1653327840000|2022-05-23 17:44:00|1070.3|1068.5|1070.3|1068.8|1070.5|1068.8|1070.3|1068.5|1
1653327850000|2022-05-23 17:44:10|1070|1068.5|1070.3|1068.5|1070.3|1068.8|1070|1068.5|4
1653327860000|2022-05-23 17:44:20|1070||1070||1070||1070||0
1653327870000|2022-05-23 17:44:30|1069.8|1068|1069.5|1068|1069.8|1068.3|1069.5|1068|11
1653327880000|2022-05-23 17:44:40|1069.3|1068.3|1070|1068.3|1070|1068.3|1069.3|1068.3|1
1653327890000|2022-05-23 17:44:50|1070.5|1068.5|1070.5|1068.8|1070.5|1068.8|1070.5|1068.5|4
1653327900000|2022-05-23 17:45:00|1070.3|1068.5|1070|1068.5|1070.3|1068.8|1069.8|1068.3|2
1653327910000|2022-05-23 17:45:10|1070.3|1068.3|1070|1068.5|1070.3|1068.5|1070|1068.3|9
1653327920000|2022-05-23 17:45:20|1070.3|1068.8|1070.5|1068.8|1070.5|1068.8|1070.3|1068.8|1
1653327930000|2022-05-23 17:45:30|1070.8|1069|1070.3|1068.8|1070.8|1069.3|1070.3|1068.5|1
1653327940000|2022-05-23 17:45:40|1070.8|1069|1070.8|1069.3|1070.8|1069.3|1070.8|1069|1
1653327950000|2022-05-23 17:45:50|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1068.8|1
1653327960000|2022-05-23 17:46:00|1070.8|1069.3|1070.8|1069|1070.8|1069.5|1070.8|1069|3
1653327970000|2022-05-23 17:46:10|1070.5|1069.3|1070.8|1069.3|1070.8|1069.3|1070.5|1069|1
1653327980000|2022-05-23 17:46:20||1069||1069||1069.3||1069|7
1653327990000|2022-05-23 17:46:30|1070.5|1069.3|1070.5|1069|1070.5|1069.3|1070.5|1069|1
1653328000000|2022-05-23 17:46:40|1070.8|1068.8|1070.5|1069|1070.8|1069.3|1070.3|1068.8|2
1653328020000|2022-05-23 17:47:00|1070.3|1069.3|1071.5|1069.8|1071.5|1069.8|1070.3|1069|5
1653328030000|2022-05-23 17:47:10|1071.3|1069.5|1071|1069.5|1071.5|1069.8|1071|1069.5|0
1653328040000|2022-05-23 17:47:20|1071.5|1069.8|1071|1069.5|1071.5|1069.8|1070.8|1069.5|3
1653328050000|2022-05-23 17:47:30||1069.3||1069.3||1069.3||1069.3|2
1653328060000|2022-05-23 17:47:40|1070.8|1069.5|1071|1069.3|1071|1069.5|1070.8|1069.3|3
1653328070000|2022-05-23 17:47:50|1071.5|1069.5|1071.5|1069.8|1071.5|1069.8|1071.5|1069.3|3
1653328080000|2022-05-23 17:48:00|1071.3||1071.5||1071.5||1071.3||0
1653328090000|2022-05-23 17:48:10|1071.3|1069.5|1071.5|1069.8|1071.5|1069.8|1071.3|1069.5|1
1653328100000|2022-05-23 17:48:20|1071.3|1069.5|1071|1069.3|1071.3|1069.5|1071|1069.3|0
1653328110000|2022-05-23 17:48:30|1071.3|1069.5|1071.3|1069.8|1071.5|1070|1071.3|1069.5|2
1653328120000|2022-05-23 17:48:40||1069.5||1069.5||1069.5||1069.5|1
1653328130000|2022-05-23 17:48:50|1071|1069.8|1071.5|1069.8|1071.5|1069.8|1071|1069.8|1
1653328140000|2022-05-23 17:49:00|1071.3||1071.3||1071.3||1071.3||0
1653328150000|2022-05-23 17:49:10|1071|1069.5|1070.8|1069.3|1071|1069.5|1070.5|1069|4
1653328160000|2022-05-23 17:49:20|1070.5|1069|1071|1069.5|1071|1069.5|1070.5|1069|2
1653328170000|2022-05-23 17:49:30|1070.8|1069.3|1071.5|1069.8|1071.5|1069.8|1070.8|1069.3|2
1653328180000|2022-05-23 17:49:40|1071.3|1069.5|1071|1069.8|1071.3|1069.8|1071|1069.5|0
1653328190000|2022-05-23 17:49:50|1071.3|1070|1071.5|1070|1071.5|1070|1071.3|1069.8|5
1653328200000|2022-05-23 17:50:00|1071.3|1069.8|1071.3|1069.8|1071.5|1070|1071.3|1069.8|2
1653328210000|2022-05-23 17:50:10|1071|1069.5|1070.8|1069.3|1071|1069.5|1070.8|1069.3|10
1653328220000|2022-05-23 17:50:20|1071|1069.5|1070.5|1068.8|1071|1069.5|1070.5|1068.8|3
1653328230000|2022-05-23 17:50:30|1070.3|1068.5|1070|1068.3|1070.3|1068.5|1069.8|1068.3|4
1653328240000|2022-05-23 17:50:40|1069.8|1068.5|1070.3|1068.5|1070.3|1068.5|1069.8|1068.5|1
1653328250000|2022-05-23 17:50:50|1070|1068.3|1070|1068.3|1070|1068.5|1069.8|1068.3|2
1653328260000|2022-05-23 17:51:00|1069.8|1068|1069.5|1068|1070|1068|1069.3|1067.8|17
1653328270000|2022-05-23 17:51:10|1069.3|1067.8|1069.5|1067.8|1069.5|1067.8|1069.3|1067.8|3
1653328280000|2022-05-23 17:51:20|1069.3|1068|1069.3|1067.8|1069.3|1068|1069|1067.8|4
1653328290000|2022-05-23 17:51:30|1069.5|1067.5|1069.5|1067.8|1069.8|1067.8|1069.5|1067.5|1
1653328300000|2022-05-23 17:51:40|1069|1067.5|1069.3|1067.3|1069.3|1067.8|1069|1067.3|1
1653328310000|2022-05-23 17:51:50|1069|1067.5|1069.3|1067.5|1069.3|1067.5|1068.8|1067.5|1
1653328320000|2022-05-23 17:52:00|1069|1067.3|1069|1067.3|1069|1067.5|1068.8|1067.3|0
1653328330000|2022-05-23 17:52:10||1067.5||1067.3||1067.5||1067.3|1
1653328340000|2022-05-23 17:52:20||1067.5||1067.3||1067.5||1067.3|1
1653328360000|2022-05-23 17:52:40|1068.8|1067.5|1069|1067.3|1069|1067.5|1068.8|1067.3|1
1653328370000|2022-05-23 17:52:50|||||||||1
1653328380000|2022-05-23 17:53:00|1068.8|1067|1068.8|1067|1068.8|1067.3|1068.5|1067|1
1653328390000|2022-05-23 17:53:10||1067.3||1067.3||1067.5||1067|1
1653328400000|2022-05-23 17:53:20||1067.5||1067.5||1067.5||1067.5|1
1653328410000|2022-05-23 17:53:30|1069|1067.8|1069.5|1067.8|1069.5|1067.8|1069|1067.8|1
1653328420000|2022-05-23 17:53:40|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|1069.3|1067.5|0
1653328430000|2022-05-23 17:53:50|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|1
1653328440000|2022-05-23 17:54:00||1067.5||1067.5||1067.5||1067.5|1
1653328450000|2022-05-23 17:54:10|1069.5|1068|1069.5|1067.8|1069.5|1068|1069.5|1067.8|1
1653328470000|2022-05-23 17:54:30|1069.3|1067.5|1069|1067.3|1069.3|1067.5|1069|1067.3|1
1653328480000|2022-05-23 17:54:40||1067.5||1067.3||1067.5||1067.3|1
1653328500000|2022-05-23 17:55:00||1067.5||1067.5||1067.5||1067.3|1
1653328510000|2022-05-23 17:55:10||1067.3||1067.3||1067.3||1067|1
1653328520000|2022-05-23 17:55:20|1068.8|1067|1068.8|1067|1068.8|1067|1068.8|1067|0
1653328530000|2022-05-23 17:55:30|1068.5|1067.3|1068.8|1067|1068.8|1067.3|1068.5|1067|1
1653328540000|2022-05-23 17:55:40||1067.3||1067||1067.3||1067|1
1653328550000|2022-05-23 17:55:50|1068.5||1068.8||1068.8||1068.5||0
1653328560000|2022-05-23 17:56:00|1068.5|1067.3|1068.5|1067|1068.5|1067.3|1068.5|1067|3
1653328570000|2022-05-23 17:56:10|1069.3|1067.3|1069.3|1067.5|1069.3|1067.5|1069.3|1067|3
1653328580000|2022-05-23 17:56:20||1067.8||1067.5||1067.8||1067.5|0
1653328590000|2022-05-23 17:56:30|1068.8|1067.3|1068.8|1067|1068.8|1067.3|1068.8|1067|0
1653328600000|2022-05-23 17:56:40|||||||||1
1653328610000|2022-05-23 17:56:50|1068.5|1067.3|1068.5|1067|1068.8|1067.3|1068.5|1067|1
1653328620000|2022-05-23 17:57:00|1068.8||1068.8||1068.8||1068.8||1
1653328630000|2022-05-23 17:57:10||1067.3||1067.3||1067.3||1067.3|0
1653328640000|2022-05-23 17:57:20|||||||||1
1653328650000|2022-05-23 17:57:30|||||||||1
1653328660000|2022-05-23 17:57:40||1067.5||1067.3||1067.5||1067.3|0
1653328670000|2022-05-23 17:57:50|||||||||1
1653328680000|2022-05-23 17:58:00|1068.5|1067|1069|1067.3|1069|1067.3|1068.5|1066.8|1
1653328700000|2022-05-23 17:58:20|1068.8|1067|1068.5|1067|1068.8|1067|1068.5|1067|18
1653328710000|2022-05-23 17:58:30|1068.3|1067.3|1068.5|1067|1068.5|1067.3|1068.3|1067|2
1653328720000|2022-05-23 17:58:40||1067.3||1067||1067.3||1067|0
1653328730000|2022-05-23 17:58:50|||||||||1
1653328740000|2022-05-23 17:59:00|||||||||2
1653328750000|2022-05-23 17:59:10||1067.3||1067||1067.3||1067|1
1653328760000|2022-05-23 17:59:20|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1653328770000|2022-05-23 17:59:30||1066.5||1066.5||1066.5||1066.5|1
1653328780000|2022-05-23 17:59:40||1066.8||1066.8||1066.8||1066.8|1
1653328790000|2022-05-23 17:59:50|1068.5||1068.3||1068.5||1068.3||1
1653328800000|2022-05-23 18:00:00|1068.5|1066.5|1068.3|1066.5|1068.5|1066.5|1068|1066.5|0
1653328810000|2022-05-23 18:00:10|1068|1066|1067.8|1066|1068.3|1066.3|1067.5|1066|8
1653328820000|2022-05-23 18:00:20|1067.5||1067.8||1067.8||1067.5||0
1653328830000|2022-05-23 18:00:30|1067.5|1066.3|1067.8|1066|1067.8|1066.3|1067.5|1066|0
1653328840000|2022-05-23 18:00:40|1067.5|1065.3|1066.5|1065|1067.5|1065.5|1066.5|1065|32
1653328850000|2022-05-23 18:00:50|1066.8|1065.3|1066.5|1065|1066.8|1065.3|1066.5|1064.8|7
1653328860000|2022-05-23 18:01:00|1066.8|1064.8|1067.3|1065.5|1067.3|1065.5|1066.8|1064.8|12
1653328870000|2022-05-23 18:01:10||1065.8||1065.8||1065.8||1065.5|0
1653328880000|2022-05-23 18:01:20||1065.5||1065.8||1065.8||1065.5|0
1653328890000|2022-05-23 18:01:30|1067.8|1065.5|1067.8|1066|1067.8|1066.3|1067.8|1065.5|1
1653328900000|2022-05-23 18:01:40|1068|1066.3|1068|1066.5|1068|1066.5|1068|1066.3|0
1653328910000|2022-05-23 18:01:50|1068.3|1066.8|1068.3|1066.5|1068.3|1066.8|1068.3|1066.5|0
1653328920000|2022-05-23 18:02:00|1068|1066.8|1068|1066.3|1068.3|1066.8|1068|1066.3|0
1653328930000|2022-05-23 18:02:10||1066.5||1066.5||1066.5||1066.5|0
1653328940000|2022-05-23 18:02:20|1067.8|1066.3|1067.8|1066|1067.8|1066.3|1067.8|1066|0
1653328950000|2022-05-23 18:02:30|1067.5|1066.3|1067.8|1066|1067.8|1066.3|1067.5|1066|0
1653328960000|2022-05-23 18:02:40||1066.3||1066.3||1066.3||1066.3|0
1653328970000|2022-05-23 18:02:50|1067.3|1066|1067.3|1065.5|1067.3|1066|1067.3|1065.5|3
1653328980000|2022-05-23 18:03:00|1067|1065.8|1067.3|1065.5|1067.5|1066|1067|1065.5|1
1653328990000|2022-05-23 18:03:10|1067|1065.3|1067.3|1065.5|1067.3|1065.5|1067|1065.3|0
1653329000000|2022-05-23 18:03:20|1067||1067.3||1067.3||1067||0
1653329010000|2022-05-23 18:03:30|1067.5|1065.8|1067.5|1065.8|1067.5|1066|1067.3|1065.8|5
1653329020000|2022-05-23 18:03:40|1067.8|1066|1067.8|1066|1067.8|1066|1067.8|1066|0
1653329030000|2022-05-23 18:03:50||1066.3||1066||1066.3||1066|0
1653329040000|2022-05-23 18:04:00|1067.5|1065.8|1067.5|1066|1067.5|1066|1067.5|1065.8|0
1653329050000|2022-05-23 18:04:10|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|0
1653329060000|2022-05-23 18:04:20||1066||1066||1066.3||1066|0
1653329070000|2022-05-23 18:04:30||1066.3||1066||1066.3||1066|0
1653329090000|2022-05-23 18:04:50|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|0
1653329110000|2022-05-23 18:05:10|1067.3|1065.3|1067|1065.3|1067.3|1065.3|1067|1065.3|1
1653329120000|2022-05-23 18:05:20|1066.8|1065|1066.5|1065|1067|1065|1066.5|1065|0
1653329130000|2022-05-23 18:05:30|1066.8|1065.3|1066.8|1065|1067|1065.3|1066.8|1065|0
1653329140000|2022-05-23 18:05:40|1066.5||1066.8||1066.8||1066.5||13
1653329150000|2022-05-23 18:05:50|1066.5||1066.5||1066.8||1066.5||6
1653329160000|2022-05-23 18:06:00|1066.8|1065.3|1066.8|1065|1066.8|1065.3|1066.5|1065|16
1653329170000|2022-05-23 18:06:10||1065.3||1065.3||1065.3||1065.3|0
1653329180000|2022-05-23 18:06:20|1067|1065.5|1066.8|1065|1067|1065.5|1066.8|1065|7
1653329190000|2022-05-23 18:06:30||1065.3||1065||1065.3||1065|0
1653329200000|2022-05-23 18:06:40|1067|1065.3|1067.5|1065.8|1067.5|1066|1067|1065.3|5
1653329210000|2022-05-23 18:06:50|1067.3|1065.5|1068|1066.3|1068|1066.3|1067.3|1065.5|3
1653329220000|2022-05-23 18:07:00|1068.3|1066.5|1068.3|1066.5|1068.5|1066.8|1068|1066.5|0
1653329230000|2022-05-23 18:07:10|1068|1067|1068.5|1067|1068.5|1067|1068|1067|0
1653329240000|2022-05-23 18:07:20|1068.8|1066.8|1069|1067.3|1069|1067.3|1068.8|1066.8|0
1653329250000|2022-05-23 18:07:30|1069.3|1067.5|1069|1067.3|1069.3|1067.5|1069|1067.3|0
1653329260000|2022-05-23 18:07:40|1069.3|1067.5|1069|1067.5|1069.3|1067.5|1069|1067.3|0
1653329270000|2022-05-23 18:07:50|1069.3|1067.8|1069|1067.8|1069.3|1067.8|1069|1067.5|0
1653329280000|2022-05-23 18:08:00|1069.3|1068.3|1069.8|1068|1070.3|1068.5|1069.3|1068|6
1653329290000|2022-05-23 18:08:10|1069.5|1067.8|1070.3|1068.5|1070.5|1068.8|1069.5|1067.8|0
1653329300000|2022-05-23 18:08:20|1069.8|1068.3|1070|1068.3|1070|1068.3|1069.8|1068.3|0
1653329310000|2022-05-23 18:08:30|1070.3|1068.5|1070.5|1068.8|1070.8|1069|1070.3|1068.5|2
1653329320000|2022-05-23 18:08:40|1070.3|1068.5|1070.3|1068.8|1070.3|1068.8|1070.3|1068.5|0
1653329330000|2022-05-23 18:08:50|1070|1068.5|1069.8|1068|1070|1068.8|1069.3|1067.5|10
1653329340000|2022-05-23 18:09:00|1069.5|1067.8|1069.3|1067.5|1070|1068.5|1069.3|1067.5|2
1653329350000|2022-05-23 18:09:10|1069.5|1067.8|1069.5|1068|1069.5|1068|1069|1067.5|1
1653329360000|2022-05-23 18:09:20|1069.3|1067.8|1068.8|1067|1069.3|1068|1068.8|1067|2
1653329370000|2022-05-23 18:09:30|1068.5|1066.8|1068.3|1066.8|1068.8|1066.8|1068.3|1066.8|1
1653329380000|2022-05-23 18:09:40|1068|1066.5|1068.3|1066.3|1068.3|1066.5|1068|1066.3|1
1653329390000|2022-05-23 18:09:50|1068|1066.5|1069|1067.5|1069|1067.5|1068|1066.3|1
1653329400000|2022-05-23 18:10:00|1068.8|1067.3|1069.5|1067.8|1069.5|1067.8|1068.8|1067.3|0
1653329410000|2022-05-23 18:10:10|1069.3|1067.5|1069|1067.3|1069.3|1067.8|1069|1067.3|0
1653329420000|2022-05-23 18:10:20||1067.5||1067.3||1067.5||1067.3|1
1653329430000|2022-05-23 18:10:30|1069.3|1067.5|1069|1067.3|1069.3|1067.5|1069|1067.3|0
1653329440000|2022-05-23 18:10:40|1068.8|1067|1069|1067|1069|1067.3|1068.8|1067|0
1653329450000|2022-05-23 18:10:50|1069.3|1067.3|1069|1067|1069.3|1067.3|1069|1067|0
1653329460000|2022-05-23 18:11:00|1068.8|1067.3|1068.8|1067|1068.8|1067.3|1068.8|1067|0
1653329470000|2022-05-23 18:11:10|1068.5||1068.8||1068.8||1068.5||0
1653329490000|2022-05-23 18:11:30|1069|1067.3|1068.8|1067.3|1069|1067.5|1068.8|1067.3|2
1653329500000|2022-05-23 18:11:40|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.3|0
1653329510000|2022-05-23 18:11:50|1068.8|1067.3|1068.8|1067.3|1069|1067.3|1068.8|1067.3|0
1653329520000|2022-05-23 18:12:00|1069|1067.5|1070.3|1068.5|1070.3|1068.8|1069|1067.5|11
1653329530000|2022-05-23 18:12:10|1070|1068.8|1070.8|1068.8|1070.8|1068.8|1069.5|1068.3|13
1653329540000|2022-05-23 18:12:20|1070.5|1068.5|1070.5|1068.8|1070.8|1068.8|1070.5|1068.5|0
1653329550000|2022-05-23 18:12:30|1070.3||1070||1070.3||1070||1
1653329560000|2022-05-23 18:12:40|1070.3|1069|1070.5|1069|1070.5|1069|1070.3|1069|0
1653329570000|2022-05-23 18:12:50|1070.8|1069.3|1071.3|1069.5|1071.3|1069.5|1070.8|1069.3|15
1653329580000|2022-05-23 18:13:00|1071|1069|1070.5|1069|1071|1069|1070.3|1068.8|0
1653329590000|2022-05-23 18:13:10|1070.8|1068.8|1070.8|1069|1070.8|1069|1070.5|1068.8|29
1653329610000|2022-05-23 18:13:30|1070.5|1069.3|1071|1069.3|1071|1069.3|1070.5|1069.3|2
1653329620000|2022-05-23 18:13:40|1070.8|1069|1070.8|1069|1071|1069.3|1070.5|1069|10
1653329630000|2022-05-23 18:13:50|1070.5|1069.3|1071|1069.3|1071|1069.3|1070.5|1069.3|0
1653329640000|2022-05-23 18:14:00|1070.8|1069|1071.5|1070|1071.5|1070|1070.8|1069|4
1653329650000|2022-05-23 18:14:10|1071.8|1069.8|1072|1070.3|1072|1070.3|1071.5|1069.8|12
1653329660000|2022-05-23 18:14:20|1071.8|1070.5|1072.5|1070.8|1072.5|1070.8|1071.8|1070|0
1653329670000|2022-05-23 18:14:30|1072|1070.5|1071.8|1070.3|1072|1070.5|1071.8|1070|2
1653329680000|2022-05-23 18:14:40|1071.5|1070|1071.8|1070|1071.8|1070|1071.5|1070|0
1653329690000|2022-05-23 18:14:50|1071.5|1070.3|1072.5|1070.8|1072.5|1071|1071.5|1070|0
1653329700000|2022-05-23 18:15:00|1073|1071|1073.3|1071.5|1073.3|1071.8|1073|1070.8|9
1653329710000|2022-05-23 18:15:10|1073|1071.3|1073.3|1071.5|1073.3|1071.5|1073|1071.3|4
1653329720000|2022-05-23 18:15:20|1073|1071.3|1073.3|1071.8|1073.8|1072|1073|1071.3|7
1653329730000|2022-05-23 18:15:30|1073.5||1073.5||1073.5||1073.3||0
1653329740000|2022-05-23 18:15:40|1073|1071.3|1073.5|1072|1073.5|1072|1073|1071.3|30
1653329750000|2022-05-23 18:15:50|1073.8|1072.3|1074|1072.3|1074|1072.3|1073.5|1072.3|7
1653329760000|2022-05-23 18:16:00|1073.5|1072|1074|1072.5|1074|1072.5|1073.5|1072|17
1653329770000|2022-05-23 18:16:10|1073.8|1072|1073.5|1072|1074|1072|1073.5|1072|1
1653329780000|2022-05-23 18:16:20|1073.3|1071.8|1073.5|1072|1073.5|1072|1073.3|1071.8|1
1653329790000|2022-05-23 18:16:30|1073.8||1073.8||1073.8||1073.8||0
1653329800000|2022-05-23 18:16:40|1074|1072.3|1073.8|1072.3|1074|1072.5|1073.8|1072.3|0
1653329810000|2022-05-23 18:16:50|1073.5|1072|1073.5|1072|1073.8|1072.3|1073.5|1071.8|0
1653329820000|2022-05-23 18:17:00|1073.8|1071.8|1073.3|1071.5|1073.8|1071.8|1072.8|1071.5|0
1653329830000|2022-05-23 18:17:10|1073|1071.8|1073.3|1071.5|1073.3|1071.8|1073|1071.5|1
1653329840000|2022-05-23 18:17:20|1073|1071.8|1073.3|1071.5|1073.3|1071.8|1073|1071.5|0
1653329850000|2022-05-23 18:17:30|1073|1071.3|1072.8|1071.3|1073.3|1071.3|1072.8|1071.3|0
1653329860000|2022-05-23 18:17:40|1073|1071|1073.3|1071.5|1073.3|1071.5|1073|1071|0
1653329870000|2022-05-23 18:17:50|1073|1071.3|1073|1071.3|1073|1071.5|1073|1071.3|0
1653329880000|2022-05-23 18:18:00|1072.8|1070.8|1071.8|1070|1072.8|1071|1071.5|1069.8|8
1653329890000|2022-05-23 18:18:10|1071.5||1071.8||1071.8||1071.5||0
1653329900000|2022-05-23 18:18:20|1072|1070.3|1072|1070.5|1072.3|1070.5|1072|1070.3|5
1653329910000|2022-05-23 18:18:30|1072.3||1072.3||1072.3||1072.3||0
1653329920000|2022-05-23 18:18:40|1072|1069.8|1071.8|1070|1072.3|1070|1071.5|1069.8|0
1653329930000|2022-05-23 18:18:50|1072|1070.3|1072.3|1070.5|1072.3|1070.5|1071.5|1069.8|0
1653329940000|2022-05-23 18:19:00||1070.8||1070.5||1070.8||1070.5|0
1653329950000|2022-05-23 18:19:10|1072||1072.3||1072.3||1072||0
1653329960000|2022-05-23 18:19:20|1072.5|1070.8|1072.5|1070.8|1072.5|1071|1072.3|1070.5|0
1653329970000|2022-05-23 18:19:30|1072.3|1071|1072.3|1070.5|1072.3|1071|1071.8|1070.3|0
1653329990000|2022-05-23 18:19:50|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1072.3|1070.5|0
1653330000000|2022-05-23 18:20:00|1072.3|1070.5|1072.3|1070.5|1072.5|1070.5|1072.3|1070.5|0
1653330020000|2022-05-23 18:20:20|1072.5|1070.8|1072.5|1070.5|1072.5|1070.8|1072.3|1070.5|0
1653330030000|2022-05-23 18:20:30|1072.3|1070.3|1072|1070.3|1072.3|1070.5|1072|1070.3|0
1653330040000|2022-05-23 18:20:40|1071.8|1070.8|1072.5|1070.8|1072.5|1070.8|1071.8|1070.8|0
1653330050000|2022-05-23 18:20:50|1072.3|1070.5|1072.3|1070.5|1072.5|1070.5|1072.3|1070.5|0
1653330060000|2022-05-23 18:21:00|1072.5|1070.8|1072.3|1070.5|1072.5|1070.8|1072.3|1070.5|0
1653330070000|2022-05-23 18:21:10|1072|1070|1071.8|1070|1072|1070|1071.3|1069.8|0
1653330080000|2022-05-23 18:21:20|1072.3|1070.3|1072|1070.3|1072.3|1070.5|1071.8|1070.3|0
1653330090000|2022-05-23 18:21:30||1070.5||1070.3||1070.5||1070.3|0
1653330100000|2022-05-23 18:21:40|1072.3|1070.5|1072.3|1070.5|1072.5|1070.8|1072|1070.5|0
1653330110000|2022-05-23 18:21:50|1072|1070.3|1072|1070.3|1072.3|1070.3|1072|1070.3|0
1653330120000|2022-05-23 18:22:00|1072.3|1070.8|1073|1071.3|1073|1071.3|1072.3|1070.5|2
1653330130000|2022-05-23 18:22:10|1072.8|1071.5|1072.8|1071.3|1073|1071.5|1072.8|1071|24
1653330140000|2022-05-23 18:22:20|1072.5|1070.8|1072.5|1070.8|1072.8|1071|1072.5|1070.8|15
1653330150000|2022-05-23 18:22:30|1072.3|1070.5|1072.3|1070.5|1072.5|1070.5|1072|1070.5|8
1653330160000|2022-05-23 18:22:40|1072.5|1070.8|1072.8|1071|1072.8|1071|1072.5|1070.8|2
1653330170000|2022-05-23 18:22:50|1072.5|1070.8|1072.8|1071|1072.8|1071|1072.5|1070.8|0
1653330180000|2022-05-23 18:23:00|1072.5|1070.8|1073|1071.3|1073|1071.3|1072.3|1070.8|0
1653330190000|2022-05-23 18:23:10|1072.8|1071|1072.8|1071|1072.8|1071|1072.5|1070.8|0
1653330200000|2022-05-23 18:23:20|1072|1070.3|1072|1070.3|1072|1070.3|1071.8|1070|1
1653330210000|2022-05-23 18:23:30|1072.3|1070.5|1072.8|1071|1072.8|1071|1072.3|1070.5|0
1653330220000|2022-05-23 18:23:40|1073|1071.3|1072.8|1071|1073|1071.3|1072.8|1071|0
1653330230000|2022-05-23 18:23:50|1072.5|1070.8|1072.5|1070.8|1072.8|1071.3|1072.3|1070.8|0
1653330240000|2022-05-23 18:24:00|1072.8|1071|1072.8|1071|1072.8|1071|1072.5|1070.8|0
1653330250000|2022-05-23 18:24:10|1072.5|1070.8|1072.5|1070.8|1072.8|1071|1072.5|1070.8|0
1653330260000|2022-05-23 18:24:20|1072.8|1071|1073.3|1071.5|1073.3|1071.5|1072.8|1071|0
1653330270000|2022-05-23 18:24:30|1073|1071.3|1072.5|1070.8|1073|1071.3|1072.5|1070.8|0
1653330280000|2022-05-23 18:24:40|1072.8|1071|1072.8|1071|1072.8|1071|1072.5|1071|0
1653330290000|2022-05-23 18:24:50|1072.5||1072.8||1072.8||1072.5||0
1653330300000|2022-05-23 18:25:00|1073|1071.5|1073.3|1071.5|1073.5|1071.8|1073|1071.3|1
1653330310000|2022-05-23 18:25:10|1073.5|1071.8|1072.3|1070.5|1073.5|1071.8|1072|1070.5|0
1653330320000|2022-05-23 18:25:20|1072|1070|1071.3|1069.5|1072|1070|1071|1069.3|10
1653330330000|2022-05-23 18:25:30|1071.5|1069.8|1069.5|1068|1071.5|1069.8|1069.5|1067.8|24
1653330340000|2022-05-23 18:25:40|1070.3|1067.8|1070|1068.3|1070.5|1068.8|1070|1067.8|0
1653330350000|2022-05-23 18:25:50|1069.8|1068|1068|1066.5|1070|1068.3|1068|1066.5|39
1653330360000|2022-05-23 18:26:00|1068.5|1067|1067|1065.5|1068.5|1067|1067|1065.5|40
1653330370000|2022-05-23 18:26:10|1067.3|1065.8|1067.3|1065.8|1067.8|1066.3|1067|1065.3|16
1653330380000|2022-05-23 18:26:20|1068|1066.3|1068|1066.3|1068.8|1067|1068|1066.3|4
1653330390000|2022-05-23 18:26:30|1068.5|1066.8|1069|1067.3|1069.5|1067.8|1068.5|1066.8|0
1653330400000|2022-05-23 18:26:40|1068.8|1067|1070.3|1068.5|1070.5|1068.8|1068.8|1067|9
1653330410000|2022-05-23 18:26:50|1070.5|1068.3|1071|1069.3|1071|1069.3|1069.8|1068|2
1653330420000|2022-05-23 18:27:00|1070.8|1069|1070.8|1069|1071|1069.3|1070.3|1068.3|1
1653330430000|2022-05-23 18:27:10|1070.5|1068.8|1071|1069.3|1071|1069.3|1070|1068.5|0
1653330440000|2022-05-23 18:27:20|1070.8|1069|1071.3|1069.3|1071.3|1069.3|1070.8|1069|24
1653330450000|2022-05-23 18:27:30|1071|1069.5|1071|1069.3|1072|1070.3|1071|1069.3|6
1653330460000|2022-05-23 18:27:40|1070.5|1068.8|1071|1069.3|1071.3|1069.3|1070.5|1068.5|0
1653330470000|2022-05-23 18:27:50|1070.3|1068.5|1070.8|1069|1070.8|1069|1069.8|1068|0
1653330480000|2022-05-23 18:28:00|1070.5|1068.8|1071|1069.3|1071.3|1069.8|1070.3|1068.8|4
1653330490000|2022-05-23 18:28:10|1071.3|1069.5|1071.3|1069.5|1071.3|1069.5|1070.8|1069.3|1
1653330500000|2022-05-23 18:28:20|1071|1069.3|1071.3|1069.5|1071.3|1069.8|1071|1069.3|4
1653330510000|2022-05-23 18:28:30|1070.8|1069|1071|1069.3|1071|1069.3|1070.8|1068.8|1
1653330520000|2022-05-23 18:28:40|1070.8|1069|1071.8|1070.3|1071.8|1070.3|1070.8|1069|1
1653330530000|2022-05-23 18:28:50|1072|1070|1072|1070.3|1072.3|1070.8|1071.8|1070|3
1653330540000|2022-05-23 18:29:00|1071.8|1070|1071.8|1070|1072|1070.3|1071.5|1069.8|0
1653330550000|2022-05-23 18:29:10|1072|1070.3|1072|1070.3|1072|1070.8|1072|1070.3|1
1653330560000|2022-05-23 18:29:20|1071.8|1070|1071.8|1070|1072|1070.3|1071.8|1070|1
1653330570000|2022-05-23 18:29:30|1072|1070.3|1071.8|1070|1072|1070.5|1071.5|1070|4
1653330580000|2022-05-23 18:29:40|1071.5|1070.5|1072|1070.3|1072|1070.5|1071.5|1070|1
1653330590000|2022-05-23 18:29:50|1071.8|1070|1072.5|1071|1072.5|1071.3|1071.8|1070|5
1653330600000|2022-05-23 18:30:00|1072.3|1071.3|1072.5|1071|1072.5|1071.3|1072.3|1070.5|19
1653330610000|2022-05-23 18:30:10|1072.3|1070.8|1072.3|1070.5|1072.5|1070.8|1072.3|1070.5|4
1653330620000|2022-05-23 18:30:20|1072.5|1070.8|1072.5|1071|1072.5|1071.3|1072.5|1070.8|1
1653330630000|2022-05-23 18:30:30||1070.8||1070.8||1071||1070.5|0
1653330640000|2022-05-23 18:30:40|1072.3|1070.5|1072.3|1070.8|1072.3|1070.8|1072.3|1070.5|0
1653330650000|2022-05-23 18:30:50|1072.5|1070.5|1072.5|1070.8|1072.5|1070.8|1072.5|1070.5|1
1653330660000|2022-05-23 18:31:00|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|0
1653330670000|2022-05-23 18:31:10|1072.5|1070.8|1072.5|1071|1072.5|1071|1072.5|1070.8|0
1653330680000|2022-05-23 18:31:20|1072.3|1070.5|1072.5|1070.8|1072.5|1070.8|1072.3|1070.5|5
1653330690000|2022-05-23 18:31:30||1071||1070.8||1071||1070.8|0
1653330700000|2022-05-23 18:31:40|1072.3|1070.5|1072.5|1071|1072.5|1071|1072.3|1070.5|0
1653330710000|2022-05-23 18:31:50||1070.8||1071||1071||1070.8|0
1653330720000|2022-05-23 18:32:00||1071.3||1070.8||1071.3||1070.8|0
1653330730000|2022-05-23 18:32:10||1071||1070.8||1071||1070.8|0
1653330740000|2022-05-23 18:32:20||1071||1071.3||1071.3||1070.8|0
1653330750000|2022-05-23 18:32:30|1073|1071.5|1073.3|1071.5|1073.3|1071.8|1073|1071.5|9
1653330760000|2022-05-23 18:32:40|1073|1071.8|1073|1071.5|1073.3|1072|1073|1071.5|0
1653330770000|2022-05-23 18:32:50|1073.3|1071.3|1072.5|1070.8|1073.3|1071.3|1072.5|1070.8|1
1653330780000|2022-05-23 18:33:00|1072|1070.5|1072.3|1070.5|1072.5|1070.8|1072|1070.5|2
1653330790000|2022-05-23 18:33:10|1072||1072.3||1072.3||1072||0
1653330800000|2022-05-23 18:33:20||1070.8||1070.5||1070.8||1070.5|0
1653330810000|2022-05-23 18:33:30|1072.8|1070.8|1072.8|1071|1072.8|1071|1072.8|1070.8|0
1653330820000|2022-05-23 18:33:40||1070.8||1071||1071.3||1070.8|0
1653330840000|2022-05-23 18:34:00|1072.5|1071.3|1072.8|1071|1073|1071.3|1072.5|1071|0
1653330850000|2022-05-23 18:34:10|1073|1071.3|1072.8|1071.3|1073|1071.3|1072.8|1071|0
1653330860000|2022-05-23 18:34:20|1073|1071|1073|1071.5|1073|1071.5|1072.8|1071|0
1653330870000|2022-05-23 18:34:30|1072.8|1071.3|1072.5|1070.8|1073|1071.3|1072.5|1070.8|0
1653330880000|2022-05-23 18:34:40|1072.8|1071|1072.8|1071|1072.8|1071|1072.5|1070.8|0
1653330890000|2022-05-23 18:34:50|1072.5|1070.8|1072|1070.3|1072.5|1070.8|1072|1070.3|0
1653330900000|2022-05-23 18:35:00|1072.3|1070.5|1072|1070.3|1072.3|1070.5|1071.8|1070.3|0
1653330910000|2022-05-23 18:35:10|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|0
1653330930000|2022-05-23 18:35:30|1072|1070.3|1072|1070.3|1072|1070.3|1071.8|1070|0
1653330940000|2022-05-23 18:35:40|1071.8|1069.8|1071.3|1069.5|1071.8|1069.8|1071.3|1069.5|0
1653330960000|2022-05-23 18:36:00|1071.5|1069.8|1071.3|1069.5|1071.5|1069.8|1071.3|1069.3|7
1653330970000|2022-05-23 18:36:10|1071.8|1070|1071.8|1070|1072|1070.3|1071.8|1070|8
1653330980000|2022-05-23 18:36:20|1071.5|1069.8|1071.8|1070|1071.8|1070|1071.5|1069.8|0
1653330990000|2022-05-23 18:36:30|1071.5||1071.8||1071.8||1071.5||0
1653331010000|2022-05-23 18:36:50|1072|1070.3|1071.5|1069.8|1072|1070.3|1071.5|1069.8|2
1653331020000|2022-05-23 18:37:00|1071.3|1070|1071.5|1070|1071.5|1070|1071.3|1070|0
1653331030000|2022-05-23 18:37:10|1071.8|1070.3|1072|1070.3|1072|1070.3|1071.8|1070.3|0
1653331040000|2022-05-23 18:37:20||1070.5||1070.5||1070.5||1070.5|0
1653331050000|2022-05-23 18:37:30|1072.3|1070.3|1072.3|1070.5|1072.3|1070.5|1072|1070.3|0
1653331070000|2022-05-23 18:37:50|1072|1070.3|1072|1070.3|1072|1070.3|1072|1070.3|4
1653331080000|2022-05-23 18:38:00|1071.8||1071.8||1071.8||1071.8||1
1653331090000|2022-05-23 18:38:10|1072|1070.5|1072|1070.3|1072|1070.5|1072|1070.3|0
1653331100000|2022-05-23 18:38:20|1071.8|1070.5|1072|1070.5|1072|1070.5|1071.8|1070.5|5
1653331110000|2022-05-23 18:38:30|1071.8|1070|1072|1070.3|1072|1070.3|1071.8|1070|0
1653331120000|2022-05-23 18:38:40|1071.8||1072||1072||1071.8||0
1653331130000|2022-05-23 18:38:50|1071.8|1070|1071.8|1070|1072|1070.3|1071.8|1070|10
1653331140000|2022-05-23 18:39:00||1070.3||1070||1070.3||1070|0
1653331150000|2022-05-23 18:39:10|1071.5|1069.3|1071.3|1069.5|1071.5|1069.5|1071|1069.3|0
1653331160000|2022-05-23 18:39:20|1071||1071.3||1071.3||1071||0
1653331170000|2022-05-23 18:39:30||1069.8||1069.5||1069.8||1069.5|2
1653331180000|2022-05-23 18:39:40|1071|1069.3|1071|1069.3|1071.3|1069.5|1071|1069.3|1
1653331190000|2022-05-23 18:39:50|1071.3||1071||1071.3||1071||0
1653331200000|2022-05-23 18:40:00|1071.3|1069.5|1071.3|1069.3|1071.3|1069.5|1071.3|1069.3|0
1653331220000|2022-05-23 18:40:20|1071||1071||1071.3||1071||0
1653331230000|2022-05-23 18:40:30|1071.3|1069.5|1071|1069.3|1071.3|1069.5|1071|1069.3|1
1653331240000|2022-05-23 18:40:40|1071.3|1069.5|1071.3|1069.8|1071.3|1069.8|1071.3|1069.5|0
1653331250000|2022-05-23 18:40:50|1071|1069.3|1071|1069.3|1071.3|1069.5|1071|1069.3|0
1653331260000|2022-05-23 18:41:00|1071.3|1069.5|1071.5|1069.8|1071.5|1069.8|1071|1069.3|9
1653331270000|2022-05-23 18:41:10|1071.8|1070|1072|1070.5|1072|1070.5|1071.8|1070|0
1653331280000|2022-05-23 18:41:20|1071.8|1069.8|1071.8|1070|1071.8|1070|1071.8|1069.8|1
1653331290000|2022-05-23 18:41:30|1071.5|1069.5|1071.8|1069.8|1071.8|1070|1071.5|1069.5|0
1653331300000|2022-05-23 18:41:40|1071.5|1069.5|1071.8|1070|1071.8|1070|1071.5|1069.5|0
1653331310000|2022-05-23 18:41:50||1070.3||1070||1070.3||1070|0
1653331320000|2022-05-23 18:42:00|1072|1070.3|1071.8|1070.3|1072|1070.3|1071.8|1070|0
1653331330000|2022-05-23 18:42:10|1072|1070|1072|1070.5|1072|1070.5|1072|1070|0
1653331360000|2022-05-23 18:42:40|1072.3|1070.8|1072|1070.3|1072.3|1070.8|1072|1070.3|0
1653331370000|2022-05-23 18:42:50|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072|1070.5|0
1653331380000|2022-05-23 18:43:00||1070.8||1070.5||1070.8||1070.5|0
1653331390000|2022-05-23 18:43:10|1072|1070.3|1072|1070.3|1072.3|1070.3|1072|1070.3|0
1653331410000|2022-05-23 18:43:30|1072.3|1070.8|1072.3|1070.8|1072.3|1071|1072.3|1070.8|0
1653331420000|2022-05-23 18:43:40|1072.8|1071|1072.5|1070.8|1072.8|1071|1072.5|1070.8|1
1653331430000|2022-05-23 18:43:50|1072.8|1071|1072.8|1071.3|1072.8|1071.3|1072.8|1071|0
1653331440000|2022-05-23 18:44:00|1073.3|1071.5|1073|1071.3|1073.8|1072|1073|1071.3|3
1653331450000|2022-05-23 18:44:10||1071.5||1071.3||1071.5||1071.3|0
1653331470000|2022-05-23 18:44:30|1073.3|1071.5|1073.3|1071.8|1073.3|1071.8|1073.3|1071.5|0
1653331480000|2022-05-23 18:44:40|1073.5|1071.5|1073.3|1071.5|1073.5|1071.5|1073.3|1071.5|0
1653331490000|2022-05-23 18:44:50|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.5|1071.8|1
1653331500000|2022-05-23 18:45:00||1072.3||1072||1072.3||1072|0
1653331510000|2022-05-23 18:45:10||1072.3||1072||1072.3||1072|0
1653331520000|2022-05-23 18:45:20|1074|1072.3|1074|1072.3|1074|1072.5|1073.8|1072|0
1653331530000|2022-05-23 18:45:30|1073.8|1071.8|1073.5|1071.8|1074|1071.8|1073.5|1071.8|0
1653331550000|2022-05-23 18:45:50|1073.8|1072|1073.5|1071.8|1073.8|1072|1073.5|1071.8|0
1653331560000|2022-05-23 18:46:00|1073.3|1071.5|1073.5|1071.8|1073.5|1071.8|1073.3|1071.5|0
1653331570000|2022-05-23 18:46:10|1073.3|1071.5|1073.5|1071.8|1073.5|1071.8|1072.8|1071.3|0
1653331580000|2022-05-23 18:46:20|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|0
1653331590000|2022-05-23 18:46:30|1074|1072.3|1074|1072.3|1074|1072.3|1073.8|1072|0
1653331600000|2022-05-23 18:46:40|1073.8|1072|1073.8|1072|1074|1072.3|1073.8|1072|0
1653331610000|2022-05-23 18:46:50|1073.5|1071.8|1073.3|1071.5|1073.5|1071.8|1073.3|1071.5|0
1653331620000|2022-05-23 18:47:00|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.5|1071.8|0
1653331640000|2022-05-23 18:47:20|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072.3|0
1653331650000|2022-05-23 18:47:30|1074.3||1074.3||1074.3||1074.3||6
1653331670000|2022-05-23 18:47:50|1074.5|1072.5|1074.5|1072.5|1074.5|1072.5|1074.5|1072.5|0
1653331680000|2022-05-23 18:48:00|1074.3|1072.3|1074.3|1072.5|1074.5|1072.8|1074.3|1072.3|0
1653331690000|2022-05-23 18:48:10|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|0
1653331710000|2022-05-23 18:48:30|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1074|1072.5|0
1653331720000|2022-05-23 18:48:40|1074.5|1072.8|1074.3|1072.5|1074.5|1072.8|1074.3|1072.5|9
1653331730000|2022-05-23 18:48:50|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072.3|0
1653331750000|2022-05-23 18:49:10|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|0
1653331760000|2022-05-23 18:49:20|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072.3|0
1653331770000|2022-05-23 18:49:30|1074.3|1072.5|1074|1072.3|1074.3|1072.5|1074|1072.3|0
1653331810000|2022-05-23 18:50:10|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|0
1653331820000|2022-05-23 18:50:20|1074.5|1072.8|1074.8|1073|1074.8|1073|1074.5|1072.8|0
1653331830000|2022-05-23 18:50:30|1074.5|1072.8|1074.8|1073|1074.8|1073|1074.5|1072.8|0
1653331850000|2022-05-23 18:50:50|1074.5|1072.8|1074.8|1073|1074.8|1073|1074.5|1072.8|0
1653331870000|2022-05-23 18:51:10|1074.5|1072.8|1074.8|1073|1074.8|1073|1074.5|1072.8|2
1653331880000|2022-05-23 18:51:20|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|0
1653331890000|2022-05-23 18:51:30|1074.8|1073|1074.8|1073|1074.8|1073|1074.5|1073|0
1653331900000|2022-05-23 18:51:40|1074.5|1072.8|1074|1072.3|1074.5|1072.8|1074|1072.3|0
1653331910000|2022-05-23 18:51:50|1073.8|1072|1073.8|1071.8|1074|1072|1073.8|1071.8|1
1653331930000|2022-05-23 18:52:10|1074|1072|1074|1072|1074|1072|1073.8|1071.8|0
1653331940000|2022-05-23 18:52:20|1073.8||1073.8||1073.8||1073.8||0
1653331950000|2022-05-23 18:52:30|1074||1074||1074||1074||0
1653331970000|2022-05-23 18:52:50|1073.8|1071.8|1074|1072|1074|1072|1073.8|1071.8|0
1653331980000|2022-05-23 18:53:00|1073.8|1072.3|1073.8|1072|1073.8|1072.3|1073.8|1072|0
1653332000000|2022-05-23 18:53:20|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072.3|0
1653332020000|2022-05-23 18:53:40|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|0
1653332050000|2022-05-23 18:54:10|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|0
1653332070000|2022-05-23 18:54:30|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|0
1653332080000|2022-05-23 18:54:40|1073.5|1071.8|1073.3|1071.8|1073.5|1071.8|1073.3|1071.8|1
1653332090000|2022-05-23 18:54:50|1073.5|1071.5|1073.5|1071.8|1073.5|1071.8|1073.3|1071.5|0
1653332100000|2022-05-23 18:55:00|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1072|0
1653332110000|2022-05-23 18:55:10|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.3|1071.8|0
1653332120000|2022-05-23 18:55:20|1073.3||1073.3||1073.3||1073.3||0
1653332130000|2022-05-23 18:55:30|1072.8|1071.5|1072.8|1071.3|1072.8|1071.5|1072.8|1071.3|0
1653332140000|2022-05-23 18:55:40|1073|1071.5|1073.3|1071.5|1073.3|1071.5|1073|1071.5|0
1653332180000|2022-05-23 18:56:20|1073.5|1071.8|1073.3|1071.5|1073.5|1071.8|1073.3|1071.5|0
1653332190000|2022-05-23 18:56:30|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|0
1653332200000|2022-05-23 18:56:40||1072||1072||1072||1072|0
1653332210000|2022-05-23 18:56:50||1071.8||1072||1072||1071.8|0
1653332220000|2022-05-23 18:57:00||1071.5||1071.8||1072||1071.5|0
1653332230000|2022-05-23 18:57:10|1073.8|1072|1074|1072.5|1074|1072.5|1073.8|1072|0
1653332240000|2022-05-23 18:57:20|1074.5|1073.3|1074.3|1072.8|1074.5|1073.3|1074|1072.8|6
1653332250000|2022-05-23 18:57:30|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|3
1653332280000|2022-05-23 18:58:00|1074.8|1073.3|1074.8|1073|1074.8|1073.3|1074.8|1073|1
1653332290000|2022-05-23 18:58:10||1073.3||1073||1073.3||1073|0
1653332300000|2022-05-23 18:58:20|1074.5|1072.8|1074.8|1073.3|1074.8|1073.3|1074.5|1072.8|0
1653332310000|2022-05-23 18:58:30||1073||1073.3||1073.3||1073|0
1653332350000|2022-05-23 18:59:10||1073||1073||1073||1073|0
1653332360000|2022-05-23 18:59:20|1075|1073.3|1075|1073.5|1075|1073.5|1075|1073.3|0
1653332370000|2022-05-23 18:59:30|1074.8|1073.3|1075|1073.3|1075|1073.5|1074.8|1073.3|0
1653332380000|2022-05-23 18:59:40|1074.8|1073|1075.3|1073.5|1075.3|1073.8|1074.8|1073|0
1653332390000|2022-05-23 18:59:50|1075|1073.3|1075|1073.3|1075.3|1073.5|1075|1073.3|0
1653332400000|2022-05-23 19:00:00|1075.3|1073.5|1075.3|1074|1075.3|1074|1075|1073.5|3
1653332410000|2022-05-23 19:00:10|1075.5|1074.3|1076|1074|1076|1074.5|1075.5|1074|20
1653332420000|2022-05-23 19:00:20|1075.8|1074.3|1075.8|1073.8|1075.8|1074.3|1075.8|1073.8|0
1653332430000|2022-05-23 19:00:30|1076|1074|1076|1074|1076|1074|1075.8|1074|0
1653332440000|2022-05-23 19:00:40||1074.3||1074.3||1074.3||1074.3|0
1653332450000|2022-05-23 19:00:50|1076.3|1074|1076|1074|1076.3|1074|1076|1074|0
1653332490000|2022-05-23 19:01:30|1076.3|1074.3|1076|1074.3|1076.3|1074.5|1076|1074.3|0
1653332500000|2022-05-23 19:01:40|1076.3|1074.8|1076|1074|1076.3|1074.8|1076|1074|0
1653332510000|2022-05-23 19:01:50||1074.3||1074.3||1074.3||1074.3|0
1653332520000|2022-05-23 19:02:00|1075.8|1074|1075.8|1074|1076|1074.3|1075.8|1074|0
1653332530000|2022-05-23 19:02:10|1076|1074.3|1076|1074.5|1076|1074.5|1076|1074.3|0
1653332540000|2022-05-23 19:02:20||1074.3||1074.3||1074.3||1074.3|0
1653332560000|2022-05-23 19:02:40|1075.8|1074|1076|1074.3|1076|1074.3|1075.8|1074|0
1653332580000|2022-05-23 19:03:00||1074.5||1074.3||1074.5||1074.3|0
1653332590000|2022-05-23 19:03:10||1074.5||1074.5||1074.5||1074.5|0
1653332600000|2022-05-23 19:03:20|1076.3|1074.8|1076|1074.5|1076.3|1074.8|1076|1074.5|0
1653332620000|2022-05-23 19:03:40|||||||||4
1653332640000|2022-05-23 19:04:00||1074.8||1074.5||1074.8||1074.5|19
1653332650000|2022-05-23 19:04:10|||||||||4
1653332660000|2022-05-23 19:04:20||1074.3||1074.5||1074.5||1074.3|2
1653332670000|2022-05-23 19:04:30||1074.3||1074.5||1074.5||1074.3|3
1653332680000|2022-05-23 19:04:40|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1
1653332690000|2022-05-23 19:04:50|1076|1074.5|1076|1074.5|1076.3|1074.5|1076|1074.5|0
1653332700000|2022-05-23 19:05:00|1076.3|1074.8|1076.3|1074.5|1076.5|1074.8|1076|1074.3|0
1653332720000|2022-05-23 19:05:20|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074.3|0
1653332730000|2022-05-23 19:05:30|1076.3|1074.5|1076|1074.5|1076.3|1074.5|1076|1074.5|0
1653332740000|2022-05-23 19:05:40|1076.3|1074.3|1076.3|1074.5|1076.3|1074.5|1076.3|1074.3|0
1653332750000|2022-05-23 19:05:50|1076||1076.3||1076.3||1076||0
1653332770000|2022-05-23 19:06:10||1074.8||1074.5||1074.8||1074.5|0
1653332800000|2022-05-23 19:06:40|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|1076.5|1074.8|0
1653332810000|2022-05-23 19:06:50|1076.3||1076.5||1076.5||1076.3||0
1653332820000|2022-05-23 19:07:00|1076.3||1076.3||1076.5||1076.3||0
1653332830000|2022-05-23 19:07:10|1076.5|1074.5|1077|1075.5|1077.3|1075.5|1076.5|1074.5|27
1653332840000|2022-05-23 19:07:20|1076.8|1075.3|1076.8|1075.5|1076.8|1075.5|1076.8|1075.3|1
1653332850000|2022-05-23 19:07:30|1077|1075.3|1076.8|1075.5|1077|1075.5|1076.8|1075.3|0
1653332860000|2022-05-23 19:07:40|1077|1075.3|1077|1075.3|1077|1075.5|1076.8|1075.3|0
1653332870000|2022-05-23 19:07:50|1076.8||1076.8||1077||1076.8||0
1653332880000|2022-05-23 19:08:00|1077|1075.5|1077|1075.3|1077.3|1075.5|1076.8|1075.3|5
1653332890000|2022-05-23 19:08:10|1076.8|1075|1076.5|1075|1076.8|1075.5|1076.5|1075|3
1653332900000|2022-05-23 19:08:20|1076.8|1075.3|1076.8|1075.3|1077|1075.3|1076.8|1075.3|4
1653332910000|2022-05-23 19:08:30|1077||1076.8||1077||1076.8||2
1653332920000|2022-05-23 19:08:40|1077||1076.8||1077||1076.8||0
1653332930000|2022-05-23 19:08:50|1077|1075.5|1076.8|1075.3|1077|1075.5|1076.8|1075.3|0
1653332940000|2022-05-23 19:09:00||1075.5||1075.3||1075.5||1075.3|0
1653332960000|2022-05-23 19:09:20|1077||1076.8||1077||1076.8||0
1653332970000|2022-05-23 19:09:30|1077|1075|1076.8|1075.3|1077|1075.3|1076.5|1075|0
1653332980000|2022-05-23 19:09:40|1077||1076.8||1077||1076.8||0
1653332990000|2022-05-23 19:09:50|1077|1075|1077|1075.3|1077|1075.3|1076.8|1075|0
1653333000000|2022-05-23 19:10:00|1076.8|1075.5|1077|1075.5|1077.5|1075.8|1076.8|1075.5|1
1653333010000|2022-05-23 19:10:10|1077.3|1075.3|1076.8|1075|1077.3|1075.3|1076.8|1075|7
1653333020000|2022-05-23 19:10:20|1077|1075.3|1076.5|1075.3|1077|1075.3|1076.5|1075.3|0
1653333030000|2022-05-23 19:10:30|1076.8|1075|1076|1074.5|1076.8|1075|1076|1074.5|2
1653333040000|2022-05-23 19:10:40|1076.3||1076.3||1076.3||1076||0
1653333060000|2022-05-23 19:11:00|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074.3|0
1653333070000|2022-05-23 19:11:10|1075.8|1074|1076|1074.5|1076.3|1074.5|1075.8|1074|0
1653333080000|2022-05-23 19:11:20|1076.3||1076||1076.3||1076||0
1653333090000|2022-05-23 19:11:30|1076.3||1076||1076.3||1076||0
1653333100000|2022-05-23 19:11:40|1076.3|1074.3|1076|1074.3|1076.3|1074.3|1076|1074.3|0
1653333110000|2022-05-23 19:11:50|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1074|0
1653333120000|2022-05-23 19:12:00|1076|1074.3|1076|1074.3|1076|1074.3|1076|1074.3|0
1653333130000|2022-05-23 19:12:10|1075.8|1074|1076|1074.5|1076.3|1074.5|1075.8|1074|0
1653333140000|2022-05-23 19:12:20|1075.8|1074.3|1076|1074.3|1076|1074.3|1075.8|1074.3|0
1653333150000|2022-05-23 19:12:30|1075.8|1074|1075|1073.5|1075.8|1074|1075|1073.5|0
1653333160000|2022-05-23 19:12:40|1075.3||1075.3||1075.3||1075.3||0
1653333170000|2022-05-23 19:12:50|1075.5|1074|1075.5|1073.8|1075.8|1074|1075.5|1073.8|0
1653333190000|2022-05-23 19:13:10|1075.3|1073.5|1075.3|1073.5|1075.5|1073.5|1075.3|1073.5|0
1653333210000|2022-05-23 19:13:30|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|0
1653333300000|2022-05-23 19:15:00||1074||1074||1074||1074|0
1653333320000|2022-05-23 19:15:20|1075.3|1073.8|1075.5|1073.8|1075.5|1073.8|1075.3|1073.8|0
1653333340000|2022-05-23 19:15:40|1075.3|1073.5|1074.8|1073|1075.3|1073.5|1074.8|1073|0
1653333350000|2022-05-23 19:15:50|1074.5|1072.8|1074.5|1072.8|1074.5|1073|1074.5|1072.8|0
1653333360000|2022-05-23 19:16:00|1074.8|1073|1074.8|1073|1074.8|1073|1074.8|1073|0
1653333370000|2022-05-23 19:16:10||1073.3||1073||1073.3||1073|0
1653333380000|2022-05-23 19:16:20|1075|1073.3|1075|1073.3|1075|1073.3|1075|1073|0
1653333420000|2022-05-23 19:17:00|1075.3|1073.5|1075.3|1073.5|1075.3|1073.8|1075.3|1073.5|0
1653333430000|2022-05-23 19:17:10|1075|1073.3|1075|1073.3|1075|1073.3|1075|1073.3|0
1653333480000|2022-05-23 19:18:00|1074.8|1073|1074.8|1073|1075|1073.3|1074.8|1073|0
1653333490000|2022-05-23 19:18:10|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|0
1653333500000|2022-05-23 19:18:20|1074.8|1073|1074.8|1073|1074.8|1073|1074.8|1073|0
1653333520000|2022-05-23 19:18:40|1075|1073.5|1075|1073.3|1075|1073.5|1075|1073.3|0
1653333530000|2022-05-23 19:18:50||1073.5||1073.5||1073.5||1073.5|0
1653333540000|2022-05-23 19:19:00||1073.3||1073.5||1073.5||1073.3|0
1653333550000|2022-05-23 19:19:10|1074.8|1073.3|1074.8|1073|1074.8|1073.3|1074.8|1073|0
1653333560000|2022-05-23 19:19:20|1074.5||1074.8||1074.8||1074.5||0
1653333570000|2022-05-23 19:19:30|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|0
1653333580000|2022-05-23 19:19:40|1074.3|1072.5|1074|1072.5|1074.3|1072.5|1074|1072.5|0
1653333590000|2022-05-23 19:19:50|1074.3||1074.3||1074.3||1074.3||0
1653333600000|2022-05-23 19:20:00|1074.5|1072.8|1074.3|1072.5|1074.5|1072.8|1074.3|1072.5|0
1653333620000|2022-05-23 19:20:20|1074.5|1072.8|1074.5|1072.5|1074.5|1072.8|1074.3|1072.5|0
1653333630000|2022-05-23 19:20:30|1074.3||1074.3||1074.3||1074.3||0
1653333650000|2022-05-23 19:20:50|1074|1072|1073.8|1072|1074.3|1072|1073.8|1072|0
1653333670000|2022-05-23 19:21:10|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|0
1653333680000|2022-05-23 19:21:20|1073.8||1073.8||1073.8||1073.5||0
1653333690000|2022-05-23 19:21:30|1073.5|1071.5|1073.3|1071.5|1073.5|1071.5|1073.3|1071.5|0
1653333700000|2022-05-23 19:21:40|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|0
1653333710000|2022-05-23 19:21:50|1073.3|1071.5|1073.8|1072|1073.8|1072|1073.3|1071.5|0
1653333720000|2022-05-23 19:22:00|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.5|1071.8|0
1653333730000|2022-05-23 19:22:10|1074|1072.3|1073.5|1071.8|1074|1072.3|1073.5|1071.8|0
1653333740000|2022-05-23 19:22:20|1073|1071.5|1073|1071.3|1073|1071.5|1072.8|1071|0
1653333760000|2022-05-23 19:22:40|1072.8|1071|1073|1071.3|1073|1071.3|1072.8|1071|0
1653333780000|2022-05-23 19:23:00|1072.8|1071.5|1072.8|1071|1072.8|1071.5|1072.8|1071|0
1653333790000|2022-05-23 19:23:10||1071.3||1071||1071.3||1071|0
1653333810000|2022-05-23 19:23:30|1073|1071.3|1073|1071.3|1073|1071.3|1073|1071.3|0
1653333820000|2022-05-23 19:23:40|1072.8|1071|1072.8|1071|1073|1071|1072.8|1071|0
1653333830000|2022-05-23 19:23:50|1073|1071.3|1073|1071.3|1073|1071.3|1073|1071.3|0
1653333840000|2022-05-23 19:24:00|1072.8|1071|1073|1071.3|1073|1071.3|1072.8|1071|0
1653333870000|2022-05-23 19:24:30|1073.3|1071.5|1073|1071.3|1073.3|1071.5|1073|1071.3|0
1653333890000|2022-05-23 19:24:50|1073.3||1073||1073.3||1073||0
1653333900000|2022-05-23 19:25:00|1072.8|1071|1072.3|1070.5|1072.8|1071|1072.3|1070.5|0
1653333910000|2022-05-23 19:25:10||1070.8||1070.5||1070.8||1070.5|0
1653333920000|2022-05-23 19:25:20|1072|1070.3|1072|1070.3|1072|1070.3|1072|1070.3|0
1653333930000|2022-05-23 19:25:30|1071.8||1072||1072||1071.8||0
1653333940000|2022-05-23 19:25:40|1072.3|1070.5|1071.8|1070.3|1072.3|1070.5|1071.8|1070.3|2
1653333960000|2022-05-23 19:26:00|1072||1072||1072||1071.8||1
1653333970000|2022-05-23 19:26:10||1070.5||1070.5||1070.5||1070.5|0
1653333980000|2022-05-23 19:26:20|1072.3||1072.3||1072.3||1072.3||0
1653333990000|2022-05-23 19:26:30|1072|1070.8|1072|1070.5|1072|1070.8|1072|1070.5|0
1653334000000|2022-05-23 19:26:40|1072.3|1070.3|1071.3|1069.5|1072.3|1070.3|1071.3|1069.5|0
1653334010000|2022-05-23 19:26:50|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1071.3|1069.8|0
1653334020000|2022-05-23 19:27:00|1071.3||1071.5||1071.5||1071.3||0
1653334070000|2022-05-23 19:27:50|1071.8|1070|1071.5|1069.8|1071.8|1070|1071.5|1069.8|0
1653334080000|2022-05-23 19:28:00|1071.8|1070|1071.8|1070|1071.8|1070|1071.8|1070|0
1653334090000|2022-05-23 19:28:10||1070.3||1070||1070.3||1070|0
1653334110000|2022-05-23 19:28:30|1071.5|1069.8|1071.5|1069.8|1071.8|1069.8|1071.5|1069.8|0
1653334130000|2022-05-23 19:28:50|1071.3|1069.5|1070.8|1069|1071.3|1069.5|1070.8|1069|1
1653334140000|2022-05-23 19:29:00|1070.3|1068.8|1070.3|1068.3|1070.3|1068.8|1070.3|1068.3|4
1653334150000|2022-05-23 19:29:10|1070|1068|1070|1068|1070|1068|1070|1068|0
1653334160000|2022-05-23 19:29:20|1069.8|1068.3|1069.8|1068|1069.8|1068.3|1069.8|1068|0
1653334180000|2022-05-23 19:29:40|1069.5|1067.5|1069.8|1067.8|1069.8|1067.8|1069.3|1067.5|0
1653334200000|2022-05-23 19:30:00|1069.5|1068|1069.8|1068|1069.8|1068|1069.5|1067.8|0
1653334220000|2022-05-23 19:30:20|1069.5|1068.3|1069.3|1067.5|1069.5|1068.3|1069.3|1067.5|1
1653334230000|2022-05-23 19:30:30|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|0
1653334270000|2022-05-23 19:31:10|1069.8|1068|1069.5|1068|1069.8|1068|1069.5|1068|0
1653334290000|2022-05-23 19:31:30|1069.8||1069.5||1069.8||1069.5||0
1653334300000|2022-05-23 19:31:40|1069.8||1069.8||1069.8||1069.8||0
1653334310000|2022-05-23 19:31:50|1069.5|1068.3|1070.5|1068.8|1070.5|1069|1069.5|1068.3|0
1653334320000|2022-05-23 19:32:00|1070.3|1068.5|1070.3|1068.5|1070.5|1068.5|1070.3|1068.5|0
1653334330000|2022-05-23 19:32:10|1070.5||1070.3||1070.5||1070.3||0
1653334360000|2022-05-23 19:32:40|1070|1068.3|1070.3|1068.5|1070.3|1068.5|1070|1068.3|0
1653334380000|2022-05-23 19:33:00|||||||||5
1653334400000|2022-05-23 19:33:20||1068.3||1068.3||1068.3||1068.3|0
1653334410000|2022-05-23 19:33:30|1070.5|1068.5|1070.8|1068.8|1070.8|1068.8|1070.5|1068.5|0
1653334420000|2022-05-23 19:33:40||1068.5||1068.8||1068.8||1068.5|0
1653334430000|2022-05-23 19:33:50|1070.5|1068.5|1070.8|1068.8|1070.8|1068.8|1070.5|1068.5|0
1653334440000|2022-05-23 19:34:00|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|0
1653334450000|2022-05-23 19:34:10||1068.8||1068.5||1068.8||1068.5|2
1653334460000|2022-05-23 19:34:20|1070.8|1068.8|1070.5|1068.5|1070.8|1068.8|1070.5|1068.5|0
1653334470000|2022-05-23 19:34:30|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|0
1653334480000|2022-05-23 19:34:40||1068.5||1068.8||1068.8||1068.5|0
1653334500000|2022-05-23 19:35:00|1071|1069|1071.3|1069.3|1071.3|1069.5|1071|1069|0
1653334510000|2022-05-23 19:35:10|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.3|1069.3|0
1653334520000|2022-05-23 19:35:20|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|0
1653334590000|2022-05-23 19:36:30|1071.5|1069.5|1071.8|1069.8|1071.8|1069.8|1071.5|1069.5|0
1653334600000|2022-05-23 19:36:40|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|0
1653334610000|2022-05-23 19:36:50|1071.8|1069.8|1071.8|1069.8|1072|1069.8|1071.8|1069.8|0
1653334660000|2022-05-23 19:37:40|1071.5||1071.5||1071.5||1071.5||0
1653334670000|2022-05-23 19:37:50||1069.5||1069.5||1069.5||1069.5|0
1653334680000|2022-05-23 19:38:00|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.5|1069.5|0
1653334700000|2022-05-23 19:38:20|1072|1070|1071.5|1069.8|1072|1070|1071.5|1069.8|0
1653334710000|2022-05-23 19:38:30|1071.8||1071.8||1071.8||1071.8||0
1653334760000|2022-05-23 19:39:20|1071.5|1069.5|1071.3|1069.5|1071.5|1069.5|1071.3|1069.5|0
1653334770000|2022-05-23 19:39:30|1071.5|1069.3|1071|1069|1071.5|1069.5|1071|1069|0
1653334780000|2022-05-23 19:39:40|1070.8||1070.8||1070.8||1070.8||0
1653334790000|2022-05-23 19:39:50|1071||1071||1071||1071||0
1653334800000|2022-05-23 19:40:00|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1071|1069.3|0
1653334810000|2022-05-23 19:40:10|1071.5|1069.5|1071.3|1069.3|1071.5|1069.5|1071.3|1069.3|0
1653334820000|2022-05-23 19:40:20|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.3|1069.5|0
1653334830000|2022-05-23 19:40:30|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|0
1653334870000|2022-05-23 19:41:10|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|0
1653334890000|2022-05-23 19:41:30|||||||||1
1653334910000|2022-05-23 19:41:50|1071.3|1069.3|1071.3|1069.3|1071.3|1069.5|1071.3|1069.3|0
1653334920000|2022-05-23 19:42:00|1071|1069|1070.8|1068.8|1071|1069|1070.8|1068.8|0
1653334930000|2022-05-23 19:42:10|1071|1069|1071|1069|1071|1069|1071|1069|0
1653334940000|2022-05-23 19:42:20||1068.8||1069||1069||1068.8|0
1653334950000|2022-05-23 19:42:30|1071.3|1069.3|1071.3|1069.3|1071.3|1069.5|1071.3|1069.3|0
1653334960000|2022-05-23 19:42:40|1071|1069|1071.3|1069.3|1071.3|1069.3|1070.5|1068.5|0
1653334980000|2022-05-23 19:43:00|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.5|1069.5|0
1653334990000|2022-05-23 19:43:10|1072.3|1070|1071.8|1070|1072.3|1070.3|1071.8|1070|0
1653335000000|2022-05-23 19:43:20|1071.5|1069.8|1071.8|1069.8|1071.8|1069.8|1071.5|1069.5|0
1653335010000|2022-05-23 19:43:30|1072|1070|1072|1070|1072|1070|1072|1070|0
1653335020000|2022-05-23 19:43:40|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|0
1653335030000|2022-05-23 19:43:50|1072|1070|1072|1070|1072|1070|1072|1070|0
1653335040000|2022-05-23 19:44:00|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|0
1653335050000|2022-05-23 19:44:10|1072|1070|1072|1070|1072|1070|1071.8|1070|0
1653335060000|2022-05-23 19:44:20|1071.8|1069.8|1071.8|1070|1072|1070|1071.8|1069.8|0
1653335070000|2022-05-23 19:44:30|1072|1069.8|1072|1070|1072|1070|1072|1069.8|0
1653335080000|2022-05-23 19:44:40|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|0
1653335100000|2022-05-23 19:45:00|1072.5|1070.5|1072.8|1070.8|1072.8|1070.8|1072.3|1070.3|0
1653335110000|2022-05-23 19:45:10|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|0
1653335120000|2022-05-23 19:45:20|1072.8||1072.8||1072.8||1072.8||0
1653335130000|2022-05-23 19:45:30|1072.5|1070.3|1072.5|1070.3|1072.5|1070.3|1072.5|1070.3|0
1653335140000|2022-05-23 19:45:40||1070.5||1070.5||1070.5||1070.5|0
1653335160000|2022-05-23 19:46:00|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|0
1653335180000|2022-05-23 19:46:20|1071.8|1070|1072|1070|1072|1070|1071.8|1069.8|0
1653335190000|2022-05-23 19:46:30|1072.3||1072||1072.3||1072||0
1653335200000|2022-05-23 19:46:40|1072.3||1072.3||1072.3||1072||0
1653335210000|2022-05-23 19:46:50|||||||||1
1653335220000|2022-05-23 19:47:00|1072||1072||1072||1072||0
1653335230000|2022-05-23 19:47:10|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|0
1653335250000|2022-05-23 19:47:30|1071.5|1069.5|1071.8|1069.5|1071.8|1069.5|1071.5|1069.5|0
1653335260000|2022-05-23 19:47:40||1069.8||1069.5||1069.8||1069.5|0
1653335270000|2022-05-23 19:47:50|1072|1069.8|1072|1069.8|1072|1069.8|1072|1069.8|0
1653335280000|2022-05-23 19:48:00|1071.8|1069.5|1071.8|1069.5|1071.8|1069.5|1071.5|1069.5|0
1653335290000|2022-05-23 19:48:10|1071.5||1071.8||1071.8||1071.5||2
1653335300000|2022-05-23 19:48:20|1072|1070|1072|1070|1072|1070|1072|1070|0
1653335310000|2022-05-23 19:48:30|1072.3||1072.3||1072.3||1072.3||0
1653335330000|2022-05-23 19:48:50|1072.5|1070.3|1072.5|1070.3|1072.5|1070.5|1072.5|1070.3|0
1653335340000|2022-05-23 19:49:00|1072.3|1070.5|1072.3|1070|1072.3|1070.5|1072|1070|0
1653335350000|2022-05-23 19:49:10||1070.3||1070.3||1070.3||1070.3|0
1653335370000|2022-05-23 19:49:30|1072.5|1070.5|1072|1070|1072.5|1070.5|1072|1070|0
1653335380000|2022-05-23 19:49:40|1072.3||1072||1072.3||1072||0
1653335390000|2022-05-23 19:49:50|1072.3||1072.3||1072.3||1072.3||0
1653335400000|2022-05-23 19:50:00|1072.5|1070.3|1072.3|1070.3|1072.5|1070.3|1072.3|1070.3|0
1653335440000|2022-05-23 19:50:40|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|0
1653335450000|2022-05-23 19:50:50|1072.3|1070.3|1072.5|1070.3|1072.5|1070.3|1072.3|1070.3|0
1653335460000|2022-05-23 19:51:00||1070.5||1070.5||1070.5||1070.5|0
1653335500000|2022-05-23 19:51:40|1072|1070|1072|1070|1072|1070|1072|1070|0
1653335510000|2022-05-23 19:51:50|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|0
1653335520000|2022-05-23 19:52:00|1071.5|1069.5|1071.5|1069.8|1071.5|1069.8|1071.5|1069.5|0
1653335530000|2022-05-23 19:52:10|1071.8|1069.5|1071.5|1069.5|1071.8|1069.5|1071.5|1069.5|0
1653335540000|2022-05-23 19:52:20|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|0
1653335550000|2022-05-23 19:52:30|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|0
1653335560000|2022-05-23 19:52:40||1069.3||1069.3||1069.3||1069.3|0
1653335580000|2022-05-23 19:53:00||1069.5||1069.5||1069.5||1069.5|0
1653335590000|2022-05-23 19:53:10|1071.8||1071.5||1071.8||1071.5||0
1653335610000|2022-05-23 19:53:30|1071.3|1069.3|1071.5|1069.5|1071.5|1069.5|1071.3|1069.3|0
1653335630000|2022-05-23 19:53:50|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|0
1653335640000|2022-05-23 19:54:00|1071.5|1069.5|1071|1068.8|1071.5|1069.5|1070.8|1068.8|2
1653335650000|2022-05-23 19:54:10|1070.8|1069|1071.3|1069.3|1071.5|1069.3|1070.8|1068.8|0
1653335660000|2022-05-23 19:54:20|1071.5|1069|1071|1069|1071.5|1069|1071|1069|0
1653335670000|2022-05-23 19:54:30|1071.3|1069.3|1071.5|1069.3|1071.5|1069.3|1071.3|1069.3|0
1653335680000|2022-05-23 19:54:40|1071.3||1071.3||1071.5||1071.3||0
1653335690000|2022-05-23 19:54:50|1071.5||1071.5||1071.5||1071.3||0
1653335700000|2022-05-23 19:55:00|1071.8|1069.5|1071.8|1069.5|1071.8|1069.5|1071.5|1069.5|0
1653335710000|2022-05-23 19:55:10|1071.5|1069.8|1072.3|1070.3|1072.3|1070.3|1071.5|1069.8|0
1653335720000|2022-05-23 19:55:20|1072|1070|1072.3|1070|1072.3|1070.3|1072|1070|0
1653335730000|2022-05-23 19:55:30|1072|1070.3|1072|1070|1072|1070.3|1072|1070|0
1653335750000|2022-05-23 19:55:50|1072.3||1072||1072.3||1072||0
1653335760000|2022-05-23 19:56:00|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|0
1653335770000|2022-05-23 19:56:10|1072||1072||1072||1072||0
1653335800000|2022-05-23 19:56:40|1072.3|1070|1072|1070|1072.3|1070|1072|1070|0
1653335820000|2022-05-23 19:57:00|1072.3|1069.8|1071.8|1069.8|1072.3|1069.8|1071.8|1069.8|0
1653335840000|2022-05-23 19:57:20|1072|1070|1072|1070|1072|1070|1072|1070|0
1653335850000|2022-05-23 19:57:30||1069.8||1070||1070||1069.8|0
1653335870000|2022-05-23 19:57:50|1072.3|1070.3|1072|1070|1072.3|1070.3|1072|1070|0
1653335880000|2022-05-23 19:58:00|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|1072.3|1070.3|0
1653335890000|2022-05-23 19:58:10|1072.5||1072.5||1072.5||1072.5||0
1653335900000|2022-05-23 19:58:20|1072.8|1070.5|1072.8|1070.5|1072.8|1070.5|1072.5|1070.5|0
1653335910000|2022-05-23 19:58:30|1072.5||1072.8||1072.8||1072.5||0
1653335920000|2022-05-23 19:58:40|1072.5||1072.5||1072.5||1072.5||0
1653335930000|2022-05-23 19:58:50|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|0
1653335940000|2022-05-23 19:59:00||1070.5||1070.5||1070.8||1070.5|0
1653335950000|2022-05-23 19:59:10|1072.5|1070.3|1072.5|1070.5|1072.8|1070.5|1072.5|1070.3|0
1653335960000|2022-05-23 19:59:20|1072.8|1070.8|1073|1071.3|1073|1071.3|1072.8|1070.5|0
1653335970000|2022-05-23 19:59:30|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|1073.3|1071.3|0
1653335980000|2022-05-23 19:59:40|1073.5|1071.8|1074|1072|1074|1072|1073.5|1071.8|0
1653335990000|2022-05-23 19:59:50|1074.3|1071.8|1074|1071.8|1074.3|1072|1073.5|1071.5|1
1653336000000|2022-05-23 20:00:00|1073.8|1072|1073.8|1071.8|1073.8|1072|1073.5|1071.8|0
1653336010000|2022-05-23 20:00:10|1074|1072|1074|1071.8|1074.3|1072.3|1074|1071.8|0
1653336020000|2022-05-23 20:00:20|1073.8||1073.8||1074||1073.8||0
1653336030000|2022-05-23 20:00:30|1074||1073.8||1074||1073.8||0
1653336050000|2022-05-23 20:00:50|1074||1073.8||1074||1073.8||0
1653336060000|2022-05-23 20:01:00|1074|1072|1074|1072|1074.3|1072.3|1074|1071.8|0
1653336080000|2022-05-23 20:01:20|1074.3|1072.3|1074.3|1072|1074.3|1072.3|1074|1072|0
1653336090000|2022-05-23 20:01:30|1074||1074||1074||1074||0
1653336120000|2022-05-23 20:02:00|1073.8|1071.8|1074|1071.8|1074|1071.8|1073.8|1071.8|0
1653336130000|2022-05-23 20:02:10||1072||1072||1072||1072|0
1653336170000|2022-05-23 20:02:50|1073.8|1071.8|1074|1071.8|1074|1071.8|1073.8|1071.8|0
1653336180000|2022-05-23 20:03:00||1072||1072||1072||1072|0
1653336200000|2022-05-23 20:03:20||1072.3||1072.3||1072.3||1072.3|0
1653336220000|2022-05-23 20:03:40||1072||1072.3||1072.3||1072|0
1653336240000|2022-05-23 20:04:00|1074.3|1072.5|1074|1072.8|1074.3|1072.8|1074|1072.5|1
1653336250000|2022-05-23 20:04:10|1074.3||1074||1074.3||1074||0
1653336260000|2022-05-23 20:04:20|1074.3|1072.5|1074.3|1072.8|1074.3|1072.8|1074.3|1072.5|1
1653336290000|2022-05-23 20:04:50|1074.8||1074.8||1074.8||1074.8||0
1653336300000|2022-05-23 20:05:00|1074.5|1072.5|1074.5|1072.5|1074.5|1072.5|1074.3|1072.5|0
1653336330000|2022-05-23 20:05:30|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|0
1653336340000|2022-05-23 20:05:40|1074.5||1074.5||1074.5||1074.5||0
1653336350000|2022-05-23 20:05:50|1074.3||1074.3||1074.3||1074.3||0
1653336360000|2022-05-23 20:06:00|1074|1072|1074|1072|1074|1072|1074|1072|0
1653336370000|2022-05-23 20:06:10|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|0
1653336380000|2022-05-23 20:06:20|1074|1072|1074|1072.3|1074|1072.3|1074|1072|0
1653336390000|2022-05-23 20:06:30|1074.3||1074.3||1074.3||1074.3||0
1653336400000|2022-05-23 20:06:40|1074|1072|1074.3|1072.3|1074.3|1072.3|1074|1072|0
1653336430000|2022-05-23 20:07:10|1074.5|1072.5|1075|1073|1075|1073|1074.5|1072.5|0
1653336450000|2022-05-23 20:07:30|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|0
1653336490000|2022-05-23 20:08:10|1075|1073|1075|1073|1075|1073|1075|1073|0
1653336510000|2022-05-23 20:08:30|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|0
1653336550000|2022-05-23 20:09:10|1075|1073|1075|1073|1075|1073|1075|1073|0
1653336560000|2022-05-23 20:09:20|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|0
1653336570000|2022-05-23 20:09:30|1075|1073|1075|1073|1075|1073|1075|1073|0
1653336580000|2022-05-23 20:09:40|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|1074.8|1072.8|0
1653336610000|2022-05-23 20:10:10||1073||1073||1073||1073|0
1653336630000|2022-05-23 20:10:30|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|0
1653336700000|2022-05-23 20:11:40|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|0
1653336710000|2022-05-23 20:11:50|1074.8|1073|1074.8|1073|1074.8|1073|1074.8|1072.8|0
1653336750000|2022-05-23 20:12:30|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|0
1653336790000|2022-05-23 20:13:10||1073||1073||1073||1073|0
1653336800000|2022-05-23 20:13:20|1074.8||1074.8||1074.8||1074.8||0
1653336870000|2022-05-23 20:14:30|1074.5|1072.8|1074.5|1072.8|1074.8|1073|1074.5|1072.8|0
1653336890000|2022-05-23 20:14:50|1074.8|1073|1074.5|1072.8|1074.8|1073|1074.5|1072.8|0
1653336900000|2022-05-23 20:15:00|1074.8|1073|1074.8|1073|1074.8|1073|1074.8|1073|0
1653336940000|2022-05-23 20:15:40||1072.8||1073||1073||1072.8|0
1653337080000|2022-05-23 20:18:00|1075|1073.3|1075|1073.3|1075|1073.3|1075|1073.3|0
1653337110000|2022-05-23 20:18:30|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|3
1653337120000|2022-05-23 20:18:40|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1
1653337150000|2022-05-23 20:19:10|1075.3|1073.5|1075.5|1073.8|1075.5|1073.8|1075.3|1073.5|0
1653337170000|2022-05-23 20:19:30|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|0
1653337190000|2022-05-23 20:19:50|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|0
1653337210000|2022-05-23 20:20:10|||||||||1
1653337220000|2022-05-23 20:20:20|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|0
1653337230000|2022-05-23 20:20:30|1074.5|1072.8|1074.5|1072.8|1074.5|1073|1074.5|1072.8|5
1653337240000|2022-05-23 20:20:40||1073||1073||1073||1073|0
1653337250000|2022-05-23 20:20:50||1072.8||1072.8||1072.8||1072.8|0
1653337270000|2022-05-23 20:21:10|1074.8|1073|1074.8|1073|1074.8|1073|1074.8|1073|5
1653337280000|2022-05-23 20:21:20||1072.8||1072.8||1072.8||1072.8|0
1653337300000|2022-05-23 20:21:40|1074.5|1072.5|1074.5|1072.5|1074.5|1072.5|1074.5|1072.5|0
1653337310000|2022-05-23 20:21:50||1072.8||1072.5||1072.8||1072.5|0
1653337320000|2022-05-23 20:22:00|1074.3|1072.8|1074.5|1072.5|1074.5|1072.8|1074.3|1072.5|0
1653337330000|2022-05-23 20:22:10||1072.8||1072.8||1072.8||1072.8|0
1653337340000|2022-05-23 20:22:20|1074.8|1072.5|1074.5|1072.5|1074.8|1072.5|1074.5|1072.5|0
1653337350000|2022-05-23 20:22:30|1074.3||1074.3||1074.3||1074.3||0
1653337370000|2022-05-23 20:22:50|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|1074.5|1072.8|0
1653337380000|2022-05-23 20:23:00||1073||1073||1073||1073|0
1653337410000|2022-05-23 20:23:30||1072.8||1072.8||1072.8||1072.8|0
1653337430000|2022-05-23 20:23:50|1074.3||1074.3||1074.3||1074.3||0
1653337440000|2022-05-23 20:24:00|1074.5||1074.5||1074.5||1074.5||0
1653337450000|2022-05-23 20:24:10|1074.3|1072.5|1074.5|1072.8|1074.5|1072.8|1074.3|1072.5|0
1653337520000|2022-05-23 20:25:20|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|0
1653337550000|2022-05-23 20:25:50|1073.8|1072|1073.8|1072.3|1073.8|1072.3|1073.8|1072|0
1653337560000|2022-05-23 20:26:00|1074|1072|1073.8|1072|1074|1072.3|1073.5|1072|0
1653337570000|2022-05-23 20:26:10|1073.3|1071.8|1073.5|1071.8|1073.5|1071.8|1073.3|1071.5|0
1653337580000|2022-05-23 20:26:20|1073.3|1071.5|1073.5|1071.8|1073.5|1071.8|1073.3|1071.5|0
1653337600000|2022-05-23 20:26:40|1073.3|1071.5|1074.3|1072.5|1074.3|1072.5|1073.3|1071.5|6
1653337610000|2022-05-23 20:26:50|1074.5|1072.8|1074.8|1072.8|1074.8|1072.8|1074.5|1072.8|2
1653337620000|2022-05-23 20:27:00|1074.5|1072.5|1074|1072|1074.5|1072.5|1073.8|1071.8|0
1653337630000|2022-05-23 20:27:10|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|0
1653337640000|2022-05-23 20:27:20||1072.5||1072.5||1072.5||1072.3|0
1653337650000|2022-05-23 20:27:30|1074.5|1072.3|1074.5|1072.3|1074.5|1072.5|1074.5|1072.3|2
1653337660000|2022-05-23 20:27:40||1072.5||1072.5||1072.5||1072.5|0
1653337670000|2022-05-23 20:27:50||1072.8||1072.5||1072.8||1072.5|0
1653337680000|2022-05-23 20:28:00|1074.3|1072.3|1074|1072|1074.3|1072.3|1074|1072|0
1653337700000|2022-05-23 20:28:20|1074.3|1072.5|1074.5|1072.5|1074.5|1072.5|1074.3|1072.5|4
1653337710000|2022-05-23 20:28:30|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|0
1653337740000|2022-05-23 20:29:00|1074|1072|1074|1072|1074|1072|1074|1072|0
1653337750000|2022-05-23 20:29:10|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|1074.3|1072.3|0
1653337760000|2022-05-23 20:29:20|1074|1072|1074|1072|1074|1072|1074|1072|0
1653337790000|2022-05-23 20:29:50|1073.8|1071.5|1073.8|1071.8|1073.8|1071.8|1073.5|1071.5|0
1653337800000|2022-05-23 20:30:00|1074|1072|1074.3|1072.3|1074.3|1072.5|1074|1072|0
1653337810000|2022-05-23 20:30:10|1074|1071.8|1073.5|1071.5|1074|1071.8|1073.5|1071.5|0
1653337830000|2022-05-23 20:30:30|1072.8|1070.8|1072.5|1070.8|1072.8|1070.8|1072.5|1070.5|0
1653337840000|2022-05-23 20:30:40|1073|1070.5|1073|1071|1073|1071|1073|1070.5|0
1653337850000|2022-05-23 20:30:50|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|0
1653337870000|2022-05-23 20:31:10|1072.3||1072.5||1072.5||1072.3||0
1653337880000|2022-05-23 20:31:20|1072.3|1070.8|1072.5|1070.8|1072.5|1070.8|1072.3|1070.8|1
1653337890000|2022-05-23 20:31:30|1073|1071|1073|1071|1073|1071|1073|1071|0
1653337900000|2022-05-23 20:31:40|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|0
1653337910000|2022-05-23 20:31:50|1072.5||1072.5||1072.5||1072.5||0
1653337960000|2022-05-23 20:32:40|1072.3||1072.3||1072.3||1072.3||0
1653337980000|2022-05-23 20:33:00||1070.3||1070.3||1070.3||1070.3|0
1653338040000|2022-05-23 20:34:00||1070.5||1070.3||1070.5||1070.3|0
1653338050000|2022-05-23 20:34:10||1070.5||1070.5||1070.5||1070.5|0
1653338060000|2022-05-23 20:34:20|1072|1070.3|1072|1070.3|1072|1070.3|1071.8|1070|0
1653338070000|2022-05-23 20:34:30||1070||1070||1070.3||1070|0
1653338080000|2022-05-23 20:34:40|1071.8||1071.8||1071.8||1071.8||0
1653338090000|2022-05-23 20:34:50|1072|1069.8|1072.3|1070.3|1072.8|1070.8|1072|1069.8|0
1653338100000|2022-05-23 20:35:00|1072|1070|1072|1070|1072|1070|1072|1070|0
1653338110000|2022-05-23 20:35:10||1070.3||1070||1070.3||1070|0
1653338130000|2022-05-23 20:35:30||1070.3||1070.3||1070.3||1070.3|0
1653338140000|2022-05-23 20:35:40||1070||1070.3||1070.3||1070|0
1653338150000|2022-05-23 20:35:50|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|0
1653338160000|2022-05-23 20:36:00|1072.3|1070.3|1072.3|1070.5|1072.3|1070.5|1072.3|1070.3|0
1653338170000|2022-05-23 20:36:10|1072.5||1072.5||1072.5||1072.5||0
1653338190000|2022-05-23 20:36:30|1073.5|1070.8|1073.5|1071.5|1073.5|1071.5|1073.3|1070.8|0
1653338200000|2022-05-23 20:36:40|1073.8|1071.8|1072.8|1070.8|1073.8|1071.8|1072.8|1070.8|0
1653338210000|2022-05-23 20:36:50|1073|1071|1073|1071|1073|1071|1073|1071|0
1653338220000|2022-05-23 20:37:00|1072.8|1070.8|1073|1071|1073|1071|1072.8|1070.8|0
1653338240000|2022-05-23 20:37:20|1072.8|1070.8|1073|1071|1073|1071|1072.8|1070.8|0
1653338250000|2022-05-23 20:37:30|1072.8|1070.8|1073.5|1071.5|1073.8|1071.8|1072.8|1070.8|0
1653338260000|2022-05-23 20:37:40|1073.8|1071.8|1074|1072|1074.5|1072.5|1073.5|1071.5|0
1653338270000|2022-05-23 20:37:50|1074.3|1072.3|1073.8|1071.8|1074.8|1072.8|1073.8|1071.8|0
1653338280000|2022-05-23 20:38:00|1073.5||1073.8||1073.8||1073.5||0
1653338290000|2022-05-23 20:38:10|1073.5|1071.5|1073.3|1071.3|1073.5|1071.5|1073.3|1071.3|0
1653338300000|2022-05-23 20:38:20|1073|1071|1073|1071|1073|1071|1072.8|1070.8|0
1653338320000|2022-05-23 20:38:40|1073.5|1071.3|1073.3|1071.3|1073.5|1071.3|1073.3|1071.3|0
1653338330000|2022-05-23 20:38:50|1074.8|1072.5|1074.3|1072.3|1074.8|1072.5|1074.3|1072.3|0
1653338340000|2022-05-23 20:39:00|1074|1072|1073.5|1071.5|1074|1072|1073.5|1071.5|0
1653338350000|2022-05-23 20:39:10|1073.8|1071.8|1074|1072|1074|1072|1073.8|1071.8|0
1653338360000|2022-05-23 20:39:20|1074.3|1071.8|1073.8|1071.8|1074.3|1071.8|1073.8|1071.8|0
1653338380000|2022-05-23 20:39:40|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|0
1653338390000|2022-05-23 20:39:50|1073.3|1071.3|1072.8|1071|1073.3|1071.3|1072.8|1071|0
1653338400000|2022-05-23 20:40:00|1073|1070.8|1072.8|1070.8|1073|1071.3|1072.3|1070.5|0
1653338410000|2022-05-23 20:40:10|1072.5|1070.5|1072.8|1070.8|1073|1070.8|1072.5|1070.5|0
1653338420000|2022-05-23 20:40:20|1073|1071|1073|1071|1073|1071.3|1073|1071|0
1653338430000|2022-05-23 20:40:30|1072.8|1070.8|1072.8|1070.8|1072.8|1071|1072.5|1070.8|0
1653338440000|2022-05-23 20:40:40|1072.5|1070.5|1072.8|1070.8|1072.8|1070.8|1072.3|1070.5|0
1653338450000|2022-05-23 20:40:50|1072.3|1070.3|1072|1070|1072.5|1070.3|1072|1069.8|0
1653338460000|2022-05-23 20:41:00|1071.8|1069.8|1071.5|1069.5|1072.3|1070.3|1071.3|1069.5|0
1653338470000|2022-05-23 20:41:10|1071.8|1069.8|1072|1070|1072|1070|1071.8|1069.8|0
1653338480000|2022-05-23 20:41:20|1071.8|1069.8|1072.3|1070.3|1072.3|1070.3|1071.8|1069.8|0
1653338490000|2022-05-23 20:41:30||1070||1070.3||1070.3||1070|0
1653338500000|2022-05-23 20:41:40|1072.5|1070.5|1072.5|1070.8|1072.5|1070.8|1072.5|1070.5|0
1653338510000|2022-05-23 20:41:50|1072.3|1070.5|1072|1070|1072.3|1070.5|1072|1070|0
1653338520000|2022-05-23 20:42:00|1072.5|1070.5|1072.8|1070.8|1072.8|1070.8|1072.5|1070.5|0
1653338530000|2022-05-23 20:42:10|1072.5|1070.5|1072.8|1070.8|1072.8|1070.8|1072.5|1070.5|0
1653338540000|2022-05-23 20:42:20|1072.5|1070.5|1072.8|1070.8|1072.8|1070.8|1072.5|1070.5|0
1653338580000|2022-05-23 20:43:00|1072.5|1070.5|1072.3|1070.3|1072.5|1070.5|1072|1070|0
1653338590000|2022-05-23 20:43:10|1072|1070|1072.3|1070.3|1072.3|1070.3|1071.8|1069.8|0
1653338600000|2022-05-23 20:43:20|1072|1070|1072.3|1070.3|1072.3|1070.3|1072|1070|0
1653338610000|2022-05-23 20:43:30|1072|1070|1072|1070.3|1072|1070.3|1072|1070|0
1653338620000|2022-05-23 20:43:40||1070||1070.3||1070.3||1070|0
1653338630000|2022-05-23 20:43:50|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|0
1653338640000|2022-05-23 20:44:00|1072|1070.3|1072.3|1070.3|1072.3|1070.5|1072|1070|0
1653338650000|2022-05-23 20:44:10|1072|1070|1072|1070.3|1072.3|1070.3|1072|1070|0
1653338660000|2022-05-23 20:44:20|1071.8|1070|1071.8|1069.8|1071.8|1070|1071.8|1069.8|0
1653338670000|2022-05-23 20:44:30|1071.5|1069.3|1071.5|1069.8|1071.5|1069.8|1071.3|1069.3|0
1653338680000|2022-05-23 20:44:40||1069.5||1069.5||1069.8||1069.5|0
1653338690000|2022-05-23 20:44:50||1069.8||1069.5||1069.8||1069.5|0
1653338700000|2022-05-23 20:45:00||1069.8||1069.8||1069.8||1069.8|0
1653338710000|2022-05-23 20:45:10|1071.8||1071.8||1071.8||1071.8||0
1653338730000|2022-05-23 20:45:30|1072.3|1069.5|1072.3|1070.3|1072.3|1070.3|1072.3|1069.5|0
1653338750000|2022-05-23 20:45:50|1072|1070|1072|1070|1072|1070|1071.8|1069.8|0
1653338760000|2022-05-23 20:46:00|1071.8|1069.8|1071.8|1070|1071.8|1070|1071.8|1069.5|0
1653338770000|2022-05-23 20:46:10|1072|1070.3|1072|1070|1072|1070.3|1072|1070|0
1653338790000|2022-05-23 20:46:30|1071.8|1069.8|1072|1070|1072|1070|1071.8|1069.8|0
1653338800000|2022-05-23 20:46:40|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|0
1653338810000|2022-05-23 20:46:50|1072|1069.5|1071.5|1069.5|1072|1069.5|1071.5|1069.5|0
1653338820000|2022-05-23 20:47:00|1072.3|1070.3|1072.5|1070.5|1072.8|1070.8|1072.3|1070.3|0
1653338830000|2022-05-23 20:47:10|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|0
1653338850000|2022-05-23 20:47:30||1070.5||1070.5||1070.5||1070.5|0
1653338860000|2022-05-23 20:47:40||1070.8||1070.8||1070.8||1070.8|5
1653338880000|2022-05-23 20:48:00|1073|1071|1073.3|1071.5|1073.3|1071.5|1073|1071|0
1653338890000|2022-05-23 20:48:10|1073|1070.8|1073|1070.8|1073|1070.8|1073|1070.8|0
1653338900000|2022-05-23 20:48:20|1072.8||1072.8||1073||1072.8||0
1653338910000|2022-05-23 20:48:30|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|3
1653338920000|2022-05-23 20:48:40|1072.8|1070.8|1073|1071|1073|1071|1072.8|1070.8|0
1653338930000|2022-05-23 20:48:50|1073.3|1071.3|1073.3|1071|1073.3|1071.3|1073.3|1071|0
1653338940000|2022-05-23 20:49:00|1073|1070.8|1072.3|1070.3|1073|1071|1072.3|1070.3|2
1653338950000|2022-05-23 20:49:10|1072.5|1070.5|1072.5|1070.5|1072.8|1070.8|1072.3|1070.3|0
1653338960000|2022-05-23 20:49:20|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|1072.8|1070.5|0
1653338970000|2022-05-23 20:49:30|1073|1071|1072.8|1070.8|1073.3|1071|1072.5|1070.5|0
1653338980000|2022-05-23 20:49:40|1072.5|1070.5|1072.5|1070.5|1072.8|1070.5|1072.5|1070.3|0
1653338990000|2022-05-23 20:49:50|1072.3|1070.3|1073.5|1071.3|1073.5|1071.3|1072.3|1070.3|0
1653339000000|2022-05-23 20:50:00|1073.8|1071.5|1073.5|1071.5|1073.8|1071.8|1073.5|1071.5|0
1653339020000|2022-05-23 20:50:20|1073.3|1071.3|1073.3|1071.3|1073.5|1071.3|1073|1071|0
1653339030000|2022-05-23 20:50:30|1073.5||1073.3||1073.5||1073.3||0
1653339040000|2022-05-23 20:50:40|1073|1071|1073.5|1071.3|1073.5|1071.3|1073|1071|0
1653339050000|2022-05-23 20:50:50|1073.8|1071.5|1073.8|1071.5|1073.8|1071.5|1073.8|1071.5|0
1653339060000|2022-05-23 20:51:00|1074|1072|1073.8|1072|1074|1072|1073.8|1072|0
1653339070000|2022-05-23 20:51:10|1074|1072.3|1074.3|1072.3|1074.5|1072.3|1074|1072.3|0
1653339090000|2022-05-23 20:51:30|1074.8|1072.5|1074.8|1072.5|1074.8|1072.5|1074.8|1072.5|0
1653339100000|2022-05-23 20:51:40|1075|1072.8|1074.8|1072.8|1075|1072.8|1074.8|1072.8|0
1653339110000|2022-05-23 20:51:50||1073||1073||1073||1073|0
1653339120000|2022-05-23 20:52:00|1075||1074.8||1075||1074.8||0
1653339150000|2022-05-23 20:52:30|1074.5||1074.8||1074.8||1074.5||0
1653339160000|2022-05-23 20:52:40|1075|1073.3|1075|1073.3|1075|1073.3|1075|1073.3|1
1653339170000|2022-05-23 20:52:50|1074.8|1073|1074.8|1072.5|1074.8|1073|1074.3|1072.3|2
1653339180000|2022-05-23 20:53:00|1074.5|1072.3|1073.5|1071.3|1074.5|1072.3|1073.5|1071.3|0
1653339220000|2022-05-23 20:53:40|1073.8|1071.5|1073.5|1071.5|1073.8|1071.5|1073.5|1071.3|0
1653339230000|2022-05-23 20:53:50|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|1073.3|1071.3|0
1653339240000|2022-05-23 20:54:00|1073|1071|1073|1070.8|1073|1071|1073|1070.8|0
1653339250000|2022-05-23 20:54:10|1073.3|1071|1073.3|1071|1073.3|1071|1073|1070.8|0
1653339260000|2022-05-23 20:54:20||1070.8||1071.3||1071.3||1070.8|0
1653339280000|2022-05-23 20:54:40||1071||1071.3||1071.3||1071|0
1653339290000|2022-05-23 20:54:50|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|1073.5|1071.5|1
1653339300000|2022-05-23 20:55:00|1074|1072|1073.8|1071.5|1074|1072|1073.8|1071.5|1
1653339310000|2022-05-23 20:55:10|1073.5|1071.3|1073.5|1071|1073.5|1071.3|1073.5|1071|2
1653339320000|2022-05-23 20:55:20|1073.8|1071.3|1073.8|1071.5|1073.8|1071.5|1073.8|1071.3|0
1653339330000|2022-05-23 20:55:30|1073|1070.8|1072.8|1070.5|1073|1070.8|1072.5|1070.5|1
1653339340000|2022-05-23 20:55:40|1072.5|1070.8|1072.8|1070.8|1073|1071|1072.5|1070.8|0
1653339350000|2022-05-23 20:55:50|1072.5|1070.5|1072.5|1070.5|1072.5|1070.8|1072.5|1070.5|0
1653339360000|2022-05-23 20:56:00|1072.3|1070.8|1073|1070.8|1073|1070.8|1072.3|1070.8|0
1653339370000|2022-05-23 20:56:10||1071||1071||1071||1070.8|0
1653339380000|2022-05-23 20:56:20||1071.3||1071.3||1071.3||1071.3|0
1653339390000|2022-05-23 20:56:30||1071||1071||1071||1071|0
1653339410000|2022-05-23 20:56:50||1070.8||1071||1071||1070.8|0
1653339430000|2022-05-23 20:57:10|1072.5|1070.3|1071.8|1069.5|1072.5|1070.3|1071.8|1069.5|1
1653339440000|2022-05-23 20:57:20|1072.3|1070|1072|1069.8|1072.3|1070|1071.8|1069.5|0
1653339450000|2022-05-23 20:57:30||1070||1070||1070||1070|0
1653339470000|2022-05-23 20:57:50|1071.8|1069.8|1071.8|1069.5|1072|1069.8|1071.5|1069.5|2
1653339480000|2022-05-23 20:58:00||1069.8||1069.8||1069.8||1069.5|0
1653339490000|2022-05-23 20:58:10||1069.5||1069.8||1069.8||1069.5|0
1653339510000|2022-05-23 20:58:30||1070||1070||1070||1070|0
1653339520000|2022-05-23 20:58:40|1072.3|1070.3|1072.5|1070.5|1072.5|1070.5|1072.3|1070.3|0
1653339530000|2022-05-23 20:58:50|1072.8||1072.8||1072.8||1072.8||0
1653339570000|2022-05-23 20:59:30|1073.3|1071|1073.3|1071|1073.3|1071.3|1073.3|1071|0
1653339580000|2022-05-23 20:59:40|1073||1073.3||1073.3||1073||0
1653339590000|2022-05-23 20:59:50|1073|1070.8|1073|1071|1073.3|1071|1073|1070.8|0
1653339600000|2022-05-23 21:00:00|1073.3|1070.3|1075.5|1071.3|1075.5|1071.3|1073.3|1069.8|0
1653339640000|2022-05-23 21:00:40||1071.5||1071.5||1071.5||1071.5|0
1653342520000|2022-05-23 21:48:40|1076.3|1071.8|1076.3|1071.8|1076.3|1071.8|1076.3|1071.8|0
1653342600000|2022-05-23 21:50:00||1072||1072.5||1072.5||1072|0
1653342730000|2022-05-23 21:52:10||1071.5||1070.8||1071.5||1070.8|0
1653343190000|2022-05-23 21:59:50|1076.5||1076.5||1076.5||1076.5||1
1653354000000|2022-05-24 01:00:00|1068.5|1066|1069.8|1067.5|1069.8|1067.5|1067.8|1065.3|0
1653354010000|2022-05-24 01:00:10|1069.3|1067|1068.5|1066.3|1069.3|1067|1068.5|1066.3|0
1653354020000|2022-05-24 01:00:20||1066||1065.3||1066||1065.3|0
1653354030000|2022-05-24 01:00:30|1068||1068||1068||1068||0
1653354040000|2022-05-24 01:00:40|1068.3||1068.3||1068.3||1068||0
1653354050000|2022-05-24 01:00:50|1068||1068||1068||1068||0
1653354060000|2022-05-24 01:01:00||1065||1065||1065||1065|0
1653354070000|2022-05-24 01:01:10||1065.3||1065||1065.3||1065|0
1653354080000|2022-05-24 01:01:20|1068.3|1065.3|1068|1065.3|1068.3|1065.3|1068|1065.3|0
1653354090000|2022-05-24 01:01:30|1068.3||1068.3||1068.3||1068||0
1653354110000|2022-05-24 01:01:50|1069|1065.8|1068.8|1066.3|1069|1066.5|1068.8|1065.8|0
1653354120000|2022-05-24 01:02:00|1069|1066.5|1068.8|1066.3|1069|1066.5|1068.8|1066|0
1653354130000|2022-05-24 01:02:10|1068.3|1066|1068.3|1065.5|1068.3|1066|1068.3|1065.3|0
1653354140000|2022-05-24 01:02:20||1065.8||1065.8||1065.8||1065.8|0
1653354150000|2022-05-24 01:02:30||1066||1066||1066||1066|0
1653354160000|2022-05-24 01:02:40||1065.8||1065.8||1065.8||1065.5|0
1653354170000|2022-05-24 01:02:50||1065.5||1065.5||1065.5||1065.5|0
1653354180000|2022-05-24 01:03:00|1068.5|1065.8|1068.3|1065.8|1068.8|1066.3|1068.3|1065.8|0
1653354190000|2022-05-24 01:03:10|1068.5|1066|1068.5|1066|1068.5|1066|1068.5|1065.8|0
1653354200000|2022-05-24 01:03:20||1065.8||1065.8||1065.8||1065.8|0
1653354210000|2022-05-24 01:03:30|1068.8|1066|1069|1066.3|1069|1066.5|1068.8|1066|0
1653354220000|2022-05-24 01:03:40|1068.5|1066.5|1068.5|1066.3|1068.5|1066.5|1068.5|1066.3|0
1653354230000|2022-05-24 01:03:50|1068|1066|1068|1065.5|1068|1066|1068|1065.5|0
1653354240000|2022-05-24 01:04:00||1065.8||1065.5||1065.8||1065.5|0
1653354250000|2022-05-24 01:04:10|1068.5|1065.8|1068.5|1066|1068.5|1066|1068.5|1065.8|0
1653354260000|2022-05-24 01:04:20|1068.8|1066.3|1068.8|1066.5|1068.8|1066.5|1068.8|1066|0
1653354270000|2022-05-24 01:04:30|1068.5|1066.3|1068.5|1065.8|1068.5|1066.3|1068.5|1065.8|0
1653354280000|2022-05-24 01:04:40|1068||1068||1068||1068||0
1653354300000|2022-05-24 01:05:00|1067.8|1065.3|1067.8|1065.3|1067.8|1065.3|1067.8|1065.3|0
1653354310000|2022-05-24 01:05:10|1068||1068||1068||1068||0
1653354340000|2022-05-24 01:05:40|1068.3||1067.8||1068.3||1067.8||0
1653354350000|2022-05-24 01:05:50|1067.5|1065|1067.3|1064.5|1067.5|1065|1067.3|1064.5|0
1653354360000|2022-05-24 01:06:00|1067||1066.8||1067||1066.8||0
1653354370000|2022-05-24 01:06:10|1067||1067||1067||1066.8||0
1653354380000|2022-05-24 01:06:20|1066.8||1066.8||1066.8||1066.8||0
1653354390000|2022-05-24 01:06:30|1066.3|1063.8|1066.3|1063.8|1066.3|1063.8|1066.3|1063.8|4
1653354400000|2022-05-24 01:06:40|1065.8|1063.5|1066.3|1063.8|1066.3|1064|1065.8|1063.5|0
1653354410000|2022-05-24 01:06:50||1063.5||1064||1064||1063.5|0
1653354430000|2022-05-24 01:07:10|1067.3|1064.3|1066.3|1064|1067.3|1064.3|1066.3|1064|0
1653354440000|2022-05-24 01:07:20|1066.5|1063.8|1066.3|1063.8|1066.5|1064|1066.3|1063.8|0
1653354450000|2022-05-24 01:07:30|1066|1063.5|1066.3|1063.5|1066.3|1063.8|1065.8|1063.5|0
1653354460000|2022-05-24 01:07:40|1066.5|1064|1066.5|1064|1066.5|1064|1066.5|1064|0
1653354500000|2022-05-24 01:08:20|1066.3|1063.5|1066.3|1063|1066.3|1063.5|1066.3|1062.8|0
1653354510000|2022-05-24 01:08:30||1062.8||1062.8||1063||1062.8|0
1653354520000|2022-05-24 01:08:40||1063||1063||1063||1062.8|0
1653354570000|2022-05-24 01:09:30||1062.8||1063||1063||1062.8|0
1653354590000|2022-05-24 01:09:50|1065.8||1065.5||1065.8||1065.5||0
1653354610000|2022-05-24 01:10:10|1065.3|1062.8|1065.3|1063|1065.5|1063|1065.3|1062.8|0
1653354630000|2022-05-24 01:10:30|1065.8|1063.5|1065.8|1063.5|1065.8|1063.5|1065.8|1063.5|0
1653354640000|2022-05-24 01:10:40|1066|1063.8|1066|1063.8|1066|1063.8|1066|1063.8|0
1653354650000|2022-05-24 01:10:50|1065.8|1063.5|1065.5|1062.8|1065.8|1063.5|1065.5|1062.8|0
1653354660000|2022-05-24 01:11:00||1063||1062.8||1063||1062.8|0
1653354670000|2022-05-24 01:11:10|1065.8|1063|1065.5|1063|1065.8|1063|1065.5|1063|0
1653354700000|2022-05-24 01:11:40|1065.3||1065.3||1065.5||1065.3||0
1653354710000|2022-05-24 01:11:50|1065.5|1062.8|1065.5|1063|1065.5|1063|1065.5|1062.8|0
1653354720000|2022-05-24 01:12:00|1065.3|1062.8|1065.3|1063|1065.5|1063|1065.3|1062.8|0
1653354730000|2022-05-24 01:12:10|1065|1062.8|1065|1062.8|1065|1062.8|1065|1062.8|0
1653354740000|2022-05-24 01:12:20|1064.8|1062.5|1065|1062.8|1065|1062.8|1064.8|1062.5|0
1653354750000|2022-05-24 01:12:30|1065.3|1063|1065.3|1063|1065.3|1063|1065|1062.8|0
1653354760000|2022-05-24 01:12:40|1065.5||1065.3||1065.5||1065.3||0
1653354790000|2022-05-24 01:13:10|1065.5||1065.5||1065.5||1065.5||0
1653354800000|2022-05-24 01:13:20|1065.8|1063.5|1066|1064|1066|1064|1065.8|1063.5|0
1653354810000|2022-05-24 01:13:30||1063.8||1063.5||1063.8||1063.5|0
1653354820000|2022-05-24 01:13:40|1066.3|1063.8|1066.3|1064|1066.3|1064|1066.3|1063.5|0
1653354830000|2022-05-24 01:13:50||1064.3||1064||1064.3||1064|0
1653354840000|2022-05-24 01:14:00||1063.5||1063.5||1063.5||1063.5|0
1653354850000|2022-05-24 01:14:10||1063.3||1063.8||1063.8||1063.3|0
1653354860000|2022-05-24 01:14:20||1064||1064.3||1064.3||1064|0
1653354870000|2022-05-24 01:14:30||1064||1064||1064.3||1064|0
1653354880000|2022-05-24 01:14:40||1063.8||1064.3||1064.3||1063.8|0
1653354910000|2022-05-24 01:15:10||1064||1064.5||1064.5||1064|0
1653354920000|2022-05-24 01:15:20||1064.3||1064.5||1064.5||1064.3|0
1653354930000|2022-05-24 01:15:30||1064.3||1064.3||1064.5||1064.3|0
1653354940000|2022-05-24 01:15:40|1066.5|1064.5|1067.5|1065|1067.5|1065.5|1066.5|1064.5|0
1653354950000|2022-05-24 01:15:50|1067.3|1065.5|1067.3|1065.3|1067.3|1065.5|1067.3|1065.3|0
1653354960000|2022-05-24 01:16:00||1065||1065.3||1065.5||1065|0
1653354970000|2022-05-24 01:16:10||1065||1064.5||1065||1064.5|0
1653354980000|2022-05-24 01:16:20|1066.8|1064.3|1066.8|1064.5|1066.8|1064.5|1066.8|1064.3|0
1653354990000|2022-05-24 01:16:30|1067|1064.3|1067|1064.5|1067.3|1064.5|1067|1064.3|0
1653355000000|2022-05-24 01:16:40|1066.8|1064.3|1066.8|1064.5|1067|1064.5|1066.8|1064.3|0
1653355010000|2022-05-24 01:16:50|1067||1066.8||1067||1066.8||0
1653355020000|2022-05-24 01:17:00|1067|1064.3|1066.5|1064|1067|1064.3|1066.5|1064|0
1653355030000|2022-05-24 01:17:10|1066.8|1064.3|1066.8|1064.3|1066.8|1064.3|1066.8|1064|0
1653355060000|2022-05-24 01:17:40|1067|1064.5|1067|1064.5|1067|1064.5|1066.8|1064.5|0
1653355080000|2022-05-24 01:18:00|1067.5|1065|1067.5|1065.5|1067.8|1065.5|1067.5|1065|0
1653355090000|2022-05-24 01:18:10|1068|1065.3|1068.3|1065.8|1068.3|1065.8|1068|1065.3|0
1653355100000|2022-05-24 01:18:20|1068|1066|1068.3|1066|1068.5|1066.5|1068|1066|0
1653355110000|2022-05-24 01:18:30|1068.5|1066.5|1068.5|1066.3|1068.5|1066.5|1068.3|1066.3|0
1653355120000|2022-05-24 01:18:40||1066||1066.3||1066.3||1066|0
1653355130000|2022-05-24 01:18:50|1068.8||1068.8||1068.8||1068.8||0
1653355140000|2022-05-24 01:19:00|1068.5|1066|1068.8|1066|1068.8|1066|1068.5|1066|0
1653355150000|2022-05-24 01:19:10|1068.5||1068.5||1068.5||1068.5||0
1653355170000|2022-05-24 01:19:30|1068.8|1066.3|1069|1066.8|1069|1066.8|1068.8|1066.3|0
1653355180000|2022-05-24 01:19:40|1068.8|1066.5|1068.8|1066.3|1068.8|1066.5|1068.8|1066.3|0
1653355190000|2022-05-24 01:19:50|1069||1069||1069||1069||0
1653355200000|2022-05-24 01:20:00|1069.3|1066.8|1069|1066.3|1069.3|1066.8|1069|1066.3|0
1653355210000|2022-05-24 01:20:10|1069.3|1066.5|1069|1066.3|1069.3|1066.8|1069|1066.3|0
1653355220000|2022-05-24 01:20:20|1069.3|1066.5|1069.3|1067.3|1069.3|1067.3|1069.3|1066.5|0
1653355230000|2022-05-24 01:20:30|1070|1067.5|1069.8|1067.3|1070|1067.5|1069.8|1067|0
1653355240000|2022-05-24 01:20:40|1070|1067|1069.8|1067|1070|1067.3|1069.8|1067|0
1653355250000|2022-05-24 01:20:50||1067.3||1067.3||1067.3||1067|0
1653355260000|2022-05-24 01:21:00||1067||1067.5||1067.5||1067|0
1653355270000|2022-05-24 01:21:10|1070|1067.8|1069.8|1067.8|1070|1067.8|1069.8|1067.5|0
1653355280000|2022-05-24 01:21:20|1070|1068|1070|1068|1070|1068|1070|1067.8|0
1653355290000|2022-05-24 01:21:30||1068.3||1068||1068.3||1068|0
1653355380000|2022-05-24 01:23:00||1068.3||1068.3||1068.3||1068|0
1653355390000|2022-05-24 01:23:10||1068||1068||1068.3||1068|0
1653355420000|2022-05-24 01:23:40|1069.8||1070||1070||1069.8||0
1653355430000|2022-05-24 01:23:50||1068.3||1068||1068.3||1068|0
1653355440000|2022-05-24 01:24:00|1069.8||1070||1070||1069.8||0
1653355450000|2022-05-24 01:24:10||1068.3||1068||1068.3||1068|0
1653355500000|2022-05-24 01:25:00|1069.8|1067.8|1069.5|1067.3|1069.8|1067.8|1069.5|1067|0
1653355510000|2022-05-24 01:25:10||1067.5||1067.5||1067.5||1067.5|0
1653355540000|2022-05-24 01:25:40||1067||1067.5||1067.5||1067|0
1653355550000|2022-05-24 01:25:50||1067.3||1067.5||1067.5||1067.3|0
1653355560000|2022-05-24 01:26:00||1067.3||1067.3||1067.3||1067.3|0
1653355580000|2022-05-24 01:26:20||1067.5||1067.3||1067.5||1067.3|0
1653355590000|2022-05-24 01:26:30||1066.5||1066.3||1066.5||1066|0
1653355610000|2022-05-24 01:26:50|1069.3|1066|1069|1066|1069.3|1066|1069|1066|0
1653355620000|2022-05-24 01:27:00||1066.3||1066.3||1066.3||1066.3|0
1653355630000|2022-05-24 01:27:10|1068.5|1065.8|1068|1065.3|1068.5|1065.8|1068|1065.3|0
1653355640000|2022-05-24 01:27:20||1065.5||1065.5||1065.5||1065.5|0
1653355650000|2022-05-24 01:27:30||1065.3||1065.3||1065.3||1065.3|0
1653355660000|2022-05-24 01:27:40|1067.5|1065.5|1067.5|1065.5|1067.5|1065.5|1067.5|1065.3|0
1653355680000|2022-05-24 01:28:00|1067.3|1065.3|1067.3|1065.3|1067.5|1065.5|1067.3|1065.3|0
1653355690000|2022-05-24 01:28:10|1067.8|1065.5|1067.5|1065.5|1067.8|1065.5|1067.5|1065.3|0
1653355710000|2022-05-24 01:28:30|1067.8|1065.8|1067.8|1065.5|1067.8|1065.8|1067.8|1065.5|0
1653355720000|2022-05-24 01:28:40|1068|1065.8|1068|1065.8|1068|1065.8|1068|1065.8|0
1653355730000|2022-05-24 01:28:50|1067.8|1065.5|1067.8|1065.5|1067.8|1065.5|1067.8|1065.5|0
1653355790000|2022-05-24 01:29:50||1065.3||1065.5||1065.5||1065.3|0
1653355800000|2022-05-24 01:30:00|1068|1065.3|1067.5|1065.3|1068|1065.3|1067.5|1065.3|0
1653355810000|2022-05-24 01:30:10||1065.5||1065.3||1065.5||1065.3|0
1653355830000|2022-05-24 01:30:30|1067.3|1064.3|1067|1064.5|1067.3|1064.5|1067|1064.3|0
1653355860000|2022-05-24 01:31:00|1067.3||1067||1067.3||1067||0
1653355890000|2022-05-24 01:31:30|1067.3||1067||1067.3||1067||0
1653355920000|2022-05-24 01:32:00|1066.5|1063.8|1066.3|1063.5|1066.5|1063.8|1066.3|1063.5|1
1653355930000|2022-05-24 01:32:10||1063.3||1063.3||1063.3||1063.3|0
1653355940000|2022-05-24 01:32:20|1066|1062.8|1065.5|1062.3|1066|1063|1065.5|1062.3|0
1653355950000|2022-05-24 01:32:30|1065.3|1062.5|1065.5|1063.3|1065.5|1063.3|1065.3|1062.5|0
1653355960000|2022-05-24 01:32:40|1065.3|1063|1065.3|1062.8|1065.5|1063|1065.3|1062.8|0
1653355970000|2022-05-24 01:32:50|1065.5|1063|1065.5|1063|1065.5|1063|1065.3|1063|0
1653355980000|2022-05-24 01:33:00|1065.3|1062.8|1065.5|1063|1065.8|1063|1065.3|1062.8|0
1653355990000|2022-05-24 01:33:10|1065.3|1062.8|1065.3|1062.5|1065.3|1062.8|1065.3|1062.5|0
1653356000000|2022-05-24 01:33:20||1062.8||1062.8||1062.8||1062.8|0
1653356010000|2022-05-24 01:33:30|1065.5|1063|1065.5|1063|1065.5|1063.3|1065.5|1063|0
1653356020000|2022-05-24 01:33:40||1063.3||1063||1063.3||1063|0
1653356050000|2022-05-24 01:34:10|1065.3|1062|1065.3|1062.5|1065.3|1062.8|1065.3|1062|0
1653356060000|2022-05-24 01:34:20||1062.8||1062.5||1062.8||1062.5|0
1653356070000|2022-05-24 01:34:30||1062.8||1062.8||1062.8||1062.8|0
1653356080000|2022-05-24 01:34:40||1063||1063||1063||1063|0
1653356100000|2022-05-24 01:35:00|1065|1062.8|1064.3|1062.3|1065|1062.8|1064.3|1062.3|0
1653356110000|2022-05-24 01:35:10|1064|1062|1064|1062.3|1064|1062.3|1064|1062|0
1653356130000|2022-05-24 01:35:30|1063.8|1062|1063.3|1061.5|1063.8|1062|1063.3|1061.5|0
1653356140000|2022-05-24 01:35:40|1063|1061|1062.8|1061|1063|1061|1062.8|1061|0
1653356150000|2022-05-24 01:35:50|1063.8|1061.5|1063.8|1061.5|1063.8|1061.5|1063.8|1061.5|0
1653356160000|2022-05-24 01:36:00|1064||1064||1064||1064||0
1653356170000|2022-05-24 01:36:10|1064.3|1061.8|1064|1061.5|1064.3|1061.8|1063.8|1061.5|0
1653356180000|2022-05-24 01:36:20|1064.3|1062|1064.5|1062|1064.5|1062|1064.3|1062|0
1653356190000|2022-05-24 01:36:30||1061.5||1062||1062||1061.5|0
1653356200000|2022-05-24 01:36:40|1064.8||1064.8||1064.8||1064.8||0
1653356210000|2022-05-24 01:36:50||1061.8||1062||1062||1061.8|0
1653356220000|2022-05-24 01:37:00||1062.3||1062.3||1062.3||1062.3|0
1653356230000|2022-05-24 01:37:10|1064.5|1062|1064.3|1062|1064.5|1062|1064.3|1062|0
1653356240000|2022-05-24 01:37:20|1065|1062.3|1065|1062.3|1065|1062.3|1065|1062.3|0
1653356250000|2022-05-24 01:37:30||1062||1062||1062||1062|0
1653356260000|2022-05-24 01:37:40|||||||||1
1653356270000|2022-05-24 01:37:50||1062.3||1062.3||1062.3||1062.3|0
1653356300000|2022-05-24 01:38:20||1062.8||1062.8||1062.8||1062.8|0
1653356320000|2022-05-24 01:38:40||1062.5||1062.5||1062.8||1062.5|0
1653356330000|2022-05-24 01:38:50||1062.3||1062.3||1062.3||1062.3|0
1653356340000|2022-05-24 01:39:00|1065.3|1062.5|1066|1063.3|1066|1063.3|1065.3|1062.5|0
1653356350000|2022-05-24 01:39:10|1066.3||1066.5||1066.5||1066||0
1653356380000|2022-05-24 01:39:40|1066.8||1066.5||1066.8||1066.5||0
1653356390000|2022-05-24 01:39:50|1066.3||1066.5||1066.5||1066.3||11
1653356400000|2022-05-24 01:40:00|1066.8||1066.8||1067||1066.8||0
1653356410000|2022-05-24 01:40:10|1067||1067||1067||1067||0
1653356420000|2022-05-24 01:40:20|1067.8|1064|1067.3|1065|1067.8|1065.3|1067.3|1064|0
1653356450000|2022-05-24 01:40:50||1064.8||1064.8||1064.8||1064.8|0
1653356460000|2022-05-24 01:41:00|1067.8|1065|1068|1065.8|1068|1065.8|1067.8|1065|0
1653356490000|2022-05-24 01:41:30|1067.8|1065.3|1067.8|1065.3|1067.8|1065.3|1067.8|1065.3|0
1653356500000|2022-05-24 01:41:40|1067.5||1067.3||1067.5||1067.3||0
1653356510000|2022-05-24 01:41:50||1065||1065||1065||1065|0
1653356520000|2022-05-24 01:42:00|1067.5|1065.3|1067.5|1065.3|1067.5|1065.5|1067.5|1065.3|0
1653356530000|2022-05-24 01:42:10|1068|1065.8|1068.5|1066.3|1068.5|1066.3|1068|1065.8|0
1653356540000|2022-05-24 01:42:20||1066||1066.3||1066.3||1066|0
1653356550000|2022-05-24 01:42:30||1066||1066||1066||1066|0
1653356560000|2022-05-24 01:42:40|1068.3|1065.3|1068.3|1065.3|1068.3|1065.3|1068.3|1065.3|0
1653356570000|2022-05-24 01:42:50|1068||1068||1068||1068||0
1653356580000|2022-05-24 01:43:00||1065||1065.3||1065.3||1065|0
1653356590000|2022-05-24 01:43:10||1065.5||1065.5||1065.5||1065.5|0
1653356610000|2022-05-24 01:43:30|1067.8|1065.3|1067.8|1065.3|1067.8|1065.3|1067.8|1065.3|0
1653356620000|2022-05-24 01:43:40|1067.5||1067.5||1067.5||1067.5||0
1653356650000|2022-05-24 01:44:10||1065||1065||1065||1065|0
1653356660000|2022-05-24 01:44:20|1067.3||1067.3||1067.3||1067.3||0
1653356670000|2022-05-24 01:44:30||1064.3||1064.3||1064.3||1064.3|0
1653356680000|2022-05-24 01:44:40|1067|1064.5|1067|1064.3|1067|1064.5|1067|1064.3|0
1653356690000|2022-05-24 01:44:50|1066.8|1064|1066.8|1064|1066.8|1064|1066.8|1064|0
1653356700000|2022-05-24 01:45:00||1064.3||1064.3||1064.5||1064.3|0
1653356710000|2022-05-24 01:45:10||1064||1064.3||1064.3||1064|0
1653356730000|2022-05-24 01:45:30|1066.5|1064|1066.5|1064|1066.5|1064|1066.5|1064|0
1653356740000|2022-05-24 01:45:40||1063.5||1063.8||1063.8||1063.5|0
1653356750000|2022-05-24 01:45:50|1066.3|1064|1066|1063.8|1066.3|1064|1066|1063.8|0
1653356760000|2022-05-24 01:46:00|1065.8||1065.8||1065.8||1065.8||0
1653356770000|2022-05-24 01:46:10|1066||1066||1066||1066||0
1653356780000|2022-05-24 01:46:20|1065.8||1065.8||1065.8||1065.8||0
1653356790000|2022-05-24 01:46:30||1063.5||1063.8||1063.8||1063.3|0
1653356800000|2022-05-24 01:46:40||1063.5||1063.8||1063.8||1063.5|0
1653356810000|2022-05-24 01:46:50|1066|1063.5|1066|1063.8|1066|1063.8|1066|1063.5|0
1653356820000|2022-05-24 01:47:00|1066.3|1064|1066.3|1064|1066.3|1064|1066.3|1064|0
1653356880000|2022-05-24 01:48:00|1066|1063.5|1065.8|1063.3|1066|1063.8|1065.8|1063.3|0
1653356890000|2022-05-24 01:48:10|1065.5|1062.5|1065.5|1062.5|1065.5|1062.8|1065.5|1062.5|0
1653356900000|2022-05-24 01:48:20|1065.3|1062.3|1064.3|1061.5|1065.3|1062.3|1064.3|1061.5|0
1653356910000|2022-05-24 01:48:30|1064.5|1061.8|1064.3|1062|1064.5|1062|1064.3|1061.8|0
1653356920000|2022-05-24 01:48:40||1061.8||1061.8||1061.8||1061.8|0
1653356940000|2022-05-24 01:49:00||1061.5||1062||1062||1061.5|0
1653356950000|2022-05-24 01:49:10||1061.8||1062||1062||1061.8|0
1653356960000|2022-05-24 01:49:20|1064.5|1061.8|1064.3|1061.8|1064.5|1061.8|1064.3|1061.8|0
1653356980000|2022-05-24 01:49:40||1061.5||1061.5||1061.5||1061.5|0
1653357000000|2022-05-24 01:50:00||1061.8||1061.8||1061.8||1061.8|0
1653357010000|2022-05-24 01:50:10||1061.5||1061.5||1061.5||1061.5|0
1653357020000|2022-05-24 01:50:20||1061.3||1061.5||1061.5||1061.3|0
1653357040000|2022-05-24 01:50:40||1061.3||1061.5||1061.5||1061.3|0
1653357050000|2022-05-24 01:50:50||1061.3||1061.3||1061.3||1061.3|0
1653357060000|2022-05-24 01:51:00||1061.5||1061.5||1061.5||1061.5|0
1653357070000|2022-05-24 01:51:10||1061.8||1061.5||1061.8||1061.5|0
1653357080000|2022-05-24 01:51:20||1061.8||1061.8||1061.8||1061.5|0
1653357090000|2022-05-24 01:51:30|1064.5|1062|1064.3|1061.8|1064.5|1062|1064.3|1061.5|0
1653357100000|2022-05-24 01:51:40||1062||1061.8||1062.3||1061.8|0
1653357130000|2022-05-24 01:52:10|1064|1061|1064|1061.5|1064|1061.5|1064|1061|0
1653357140000|2022-05-24 01:52:20|1063.8|1061|1063.3|1061|1063.8|1061|1063.3|1061|0
1653357150000|2022-05-24 01:52:30|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|1063.3|1061.3|0
1653357170000|2022-05-24 01:52:50|1063.8||1063.5||1063.8||1063.5||0
1653357180000|2022-05-24 01:53:00|1063.8|1061.8|1064.3|1061.8|1064.3|1061.8|1063.8|1061.5|0
1653357190000|2022-05-24 01:53:10||1062||1062.3||1062.3||1062|0
1653357200000|2022-05-24 01:53:20|1065|1062.8|1064.8|1062.8|1065|1062.8|1064.8|1062.8|0
1653357230000|2022-05-24 01:53:50|1065.3|1063.3|1065.3|1063|1065.3|1063.3|1065.3|1063|0
1653357240000|2022-05-24 01:54:00|1065|1062.8|1064.3|1062.3|1065|1062.8|1064.3|1062.3|0
1653357250000|2022-05-24 01:54:10|1064.5||1064.3||1064.5||1064.3||0
1653357260000|2022-05-24 01:54:20|1064.8|1062.5|1064.8|1062.8|1064.8|1062.8|1064.5|1062.3|0
1653357270000|2022-05-24 01:54:30||1062.5||1062.5||1062.5||1062.5|0
1653357280000|2022-05-24 01:54:40||1062.8||1062.5||1062.8||1062.5|0
1653357290000|2022-05-24 01:54:50|1065|1062.8|1065|1063.3|1065|1063.3|1065|1062.8|0
1653357300000|2022-05-24 01:55:00|1066|1064.3|1065.5|1063.3|1066|1064.3|1065.5|1063.3|7
1653357310000|2022-05-24 01:55:10|1065.3|1063.5|1065.3|1063|1065.3|1063.5|1065.3|1063|0
1653357320000|2022-05-24 01:55:20||1062.8||1062.8||1063||1062.8|0
1653357330000|2022-05-24 01:55:30||1062.5||1062.8||1062.8||1062.5|0
1653357340000|2022-05-24 01:55:40|1065|1062.5|1065.3|1062.5|1065.3|1062.5|1065|1062.5|0
1653357350000|2022-05-24 01:55:50|1064.5|1061.8|1064.3|1062|1064.5|1062|1064.3|1061.8|11
1653357360000|2022-05-24 01:56:00|1063.8|1062.3|1064.3|1062|1064.3|1062.3|1063.8|1061.8|0
1653357370000|2022-05-24 01:56:10|1063.8|1061.5|1063.8|1061.3|1063.8|1061.5|1063.8|1061.3|0
1653357430000|2022-05-24 01:57:10|1063.3|1061|1063.3|1061|1063.3|1061|1063.3|1061|0
1653357440000|2022-05-24 01:57:20||1061.3||1061.3||1061.3||1061|0
1653357450000|2022-05-24 01:57:30|1063.5||1063.8||1063.8||1063.3||0
1653357470000|2022-05-24 01:57:50|1064|1061.8|1064|1061.8|1064|1061.8|1064|1061.8|0
1653357480000|2022-05-24 01:58:00|1063.8|1061.5|1063.8|1061|1063.8|1061.5|1063.8|1061|0
1653357490000|2022-05-24 01:58:10|1063|1061.3|1063|1060.8|1063|1061.3|1063|1060.8|0
1653357500000|2022-05-24 01:58:20||1061||1061||1061||1061|0
1653357510000|2022-05-24 01:58:30||1060.8||1061||1061||1060.8|0
1653357520000|2022-05-24 01:58:40|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|0
1653357540000|2022-05-24 01:59:00|1063.5|1061|1063.3|1061.3|1063.5|1061.3|1063|1061|0
1653357550000|2022-05-24 01:59:10|1063|1061|1062.8|1060.8|1063|1061|1062.8|1060.8|0
1653357560000|2022-05-24 01:59:20|1062.5|1060.5|1062.8|1060.8|1062.8|1060.8|1062.5|1060.5|0
1653357570000|2022-05-24 01:59:30||1060.5||1060.8||1060.8||1060.5|0
1653357580000|2022-05-24 01:59:40|1063.3|1061|1063.3|1061.3|1063.5|1061.3|1063.3|1061|0
1653357590000|2022-05-24 01:59:50|1063.5|1061|1063.3|1061|1063.5|1061|1063.3|1061|0
1653357600000|2022-05-24 02:00:00|1063.5|1061.3|1063.3|1061.3|1063.5|1061.3|1063.3|1061.3|0
1653357620000|2022-05-24 02:00:20||1061||1061.3||1061.3||1061|0
1653357630000|2022-05-24 02:00:30|1063.8|1061.5|1063.8|1061.5|1063.8|1061.5|1063.5|1061.5|0
1653357640000|2022-05-24 02:00:40|1063.5||1063.5||1063.5||1063.5||0
1653357660000|2022-05-24 02:01:00|1063.8|1062.3|1063.8|1061.5|1064|1062.3|1063.8|1061.5|0
1653357670000|2022-05-24 02:01:10|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|0
1653357680000|2022-05-24 02:01:20|1063.3|1061|1063.3|1061|1063.3|1061|1063.3|1061|0
1653357690000|2022-05-24 02:01:30|1063|1060.8|1063|1061|1063|1061|1063|1060.8|0
1653357700000|2022-05-24 02:01:40|1063.3||1063||1063.3||1063||0
1653357710000|2022-05-24 02:01:50||1060.8||1060.8||1061||1060.8|0
1653357720000|2022-05-24 02:02:00|1062.5|1060.5|1063|1060.8|1063|1060.8|1062.5|1060.5|0
1653357730000|2022-05-24 02:02:10|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|0
1653357740000|2022-05-24 02:02:20|1062.3|1060.3|1062.5|1060.5|1062.5|1060.5|1062.3|1060.3|0
1653357750000|2022-05-24 02:02:30|1062.3|1060.3|1062.5|1060.8|1062.5|1060.8|1062.3|1060.3|0
1653357760000|2022-05-24 02:02:40||1060.5||1060.8||1060.8||1060.5|0
1653357770000|2022-05-24 02:02:50|1062.8|1061|1063|1061|1063|1061|1062.8|1061|0
1653357780000|2022-05-24 02:03:00|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|0
1653357820000|2022-05-24 02:03:40|1063.5|1061|1063.3|1061.3|1063.5|1061.3|1063.3|1061|0
1653357830000|2022-05-24 02:03:50|1063.5||1063.5||1063.5||1063.5||0
1653357840000|2022-05-24 02:04:00|1063.8||1063.8||1063.8||1063.8||0
1653357850000|2022-05-24 02:04:10|1064|1061.8|1063.8|1061.8|1064|1061.8|1063.8|1061.8|0
1653357860000|2022-05-24 02:04:20|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|0
1653357870000|2022-05-24 02:04:30||1061||1061.3||1061.3||1061|0
1653357880000|2022-05-24 02:04:40||1061||1061||1061||1061|0
1653357900000|2022-05-24 02:05:00|1063|1060.8|1063.5|1061.3|1063.8|1061.3|1063|1060.8|0
1653357910000|2022-05-24 02:05:10|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|0
1653357920000|2022-05-24 02:05:20||1062.3||1062.3||1062.3||1062.3|0
1653357930000|2022-05-24 02:05:30||1061.8||1061.8||1061.8||1061.8|0
1653357940000|2022-05-24 02:05:40||1062.3||1062||1062.3||1062|0
1653357950000|2022-05-24 02:05:50||1062.3||1062.3||1062.3||1062.3|0
1653357960000|2022-05-24 02:06:00||1061.8||1062||1062||1061.8|0
1653357970000|2022-05-24 02:06:10||1062.3||1062||1062.3||1062|0
1653357990000|2022-05-24 02:06:30||1061.8||1061.8||1061.8||1061.8|0
1653358000000|2022-05-24 02:06:40||1062.3||1062.3||1062.3||1062.3|0
1653358020000|2022-05-24 02:07:00||1061.8||1061.8||1062||1061.8|0
1653358030000|2022-05-24 02:07:10||1062||1062||1062||1062|0
1653358040000|2022-05-24 02:07:20||1061.8||1061.5||1061.8||1061.5|0
1653358050000|2022-05-24 02:07:30||1061.8||1061.5||1061.8||1061.5|0
1653358070000|2022-05-24 02:07:50||1061.8||1061.8||1061.8||1061.5|0
1653358080000|2022-05-24 02:08:00||1061.5||1061.3||1061.5||1061.3|0
1653358100000|2022-05-24 02:08:20|1063.5||1063.8||1063.8||1063.5||0
1653358120000|2022-05-24 02:08:40|1063.5||1063.5||1063.5||1063.5||0
1653358130000|2022-05-24 02:08:50|1063.8||1063.8||1063.8||1063.8||0
1653358140000|2022-05-24 02:09:00|1063.5||1063.5||1063.8||1063.5||0
1653358150000|2022-05-24 02:09:10|1063.8||1063.8||1063.8||1063.5||0
1653358180000|2022-05-24 02:09:40|1063.5||1063.8||1063.8||1063.5||0
1653358200000|2022-05-24 02:10:00|1063.5||1063.8||1063.8||1063.5||0
1653358210000|2022-05-24 02:10:10|1064.5|1062.3|1064.5|1062.8|1064.5|1062.8|1064.5|1062.3|1
1653358220000|2022-05-24 02:10:20|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|0
1653358230000|2022-05-24 02:10:30|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|0
1653358240000|2022-05-24 02:10:40|1064.5|1062.5|1064.3|1062|1064.5|1062.5|1064.3|1062|0
1653358250000|2022-05-24 02:10:50||1062.3||1062.3||1062.3||1062.3|0
1653358260000|2022-05-24 02:11:00|1064|1062|1064|1062|1064|1062|1064|1062|0
1653358320000|2022-05-24 02:12:00||1061.8||1061.5||1061.8||1061.5|5
1653358330000|2022-05-24 02:12:10|1063.8||1063.8||1063.8||1063.8||0
1653358380000|2022-05-24 02:13:00||1061.3||1061.3||1061.3||1061.3|0
1653358400000|2022-05-24 02:13:20|1063.5||1063.5||1063.5||1063.5||0
1653358450000|2022-05-24 02:14:10||1061||1061||1061||1061|0
1653358460000|2022-05-24 02:14:20|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|0
1653358500000|2022-05-24 02:15:00|1063.5|1061.5|1063.3|1061|1063.5|1061.5|1063.3|1061|0
1653358510000|2022-05-24 02:15:10|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|6
1653358530000|2022-05-24 02:15:30|1063.3||1063.3||1063.3||1063.3||0
1653358560000|2022-05-24 02:16:00|1063.5||1063.5||1063.5||1063.3||0
1653358570000|2022-05-24 02:16:10|1063.3||1063.3||1063.3||1063.3||0
1653358580000|2022-05-24 02:16:20|1063||1063.3||1063.3||1063||0
1653358590000|2022-05-24 02:16:30|1063||1063||1063||1063||0
1653358610000|2022-05-24 02:16:50|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|0
1653358620000|2022-05-24 02:17:00|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|2
1653358630000|2022-05-24 02:17:10|1062.8|1060.5|1064|1061.8|1064|1061.8|1062.8|1060.5|0
1653358650000|2022-05-24 02:17:30||1061.5||1061.5||1061.5||1061.5|0
1653358670000|2022-05-24 02:17:50|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|0
1653358750000|2022-05-24 02:19:10|1064||1064||1064||1064||0
1653358830000|2022-05-24 02:20:30|1063.8||1063.8||1063.8||1063.8||0
1653358840000|2022-05-24 02:20:40|1064||1064||1064||1064||0
1653358860000|2022-05-24 02:21:00|1063.8||1063.8||1063.8||1063.8||0
1653358900000|2022-05-24 02:21:40|1064||1064||1064||1064||0
1653358920000|2022-05-24 02:22:00|1063.8||1064||1064||1063.8||0
1653358960000|2022-05-24 02:22:40|1063.8||1064||1064||1063.8||0
1653358990000|2022-05-24 02:23:10|1063.8||1064||1064||1063.8||0
1653359080000|2022-05-24 02:24:40|1063.8|1061.5|1063.8|1061.3|1063.8|1061.5|1063.8|1061.3|0
1653359100000|2022-05-24 02:25:00|1063.5||1063.5||1063.8||1063.5||0
1653359130000|2022-05-24 02:25:30|1063.8||1063.8||1063.8||1063.5||0
1653359140000|2022-05-24 02:25:40|1063.5|1061|1063.5|1061|1063.5|1061|1063.5|1061|0
1653359170000|2022-05-24 02:26:10|1063.8||1063.8||1063.8||1063.8||0
1653359180000|2022-05-24 02:26:20|1063.5||1063.5||1063.5||1063.5||0
1653359400000|2022-05-24 02:30:00|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|0
1653359410000|2022-05-24 02:30:10|1063.5|1061|1063.5|1061|1063.5|1061|1063.5|1061|1
1653359430000|2022-05-24 02:30:30|1063.8||1063.8||1063.8||1063.8||0
1653359440000|2022-05-24 02:30:40|1063.5||1063.8||1063.8||1063.5||0
1653359510000|2022-05-24 02:31:50|1063.5||1063.8||1063.8||1063.5||0
1653359520000|2022-05-24 02:32:00|1063.5|1061.3|1063.8|1061.3|1063.8|1061.3|1063.5|1061.3|0
1653359580000|2022-05-24 02:33:00|1064|1061.5|1064|1061.5|1064|1061.5|1064|1061.5|0
1653359590000|2022-05-24 02:33:10|1064.3|1061.8|1064.3|1061.8|1064.5|1061.8|1064|1061.8|0
1653359600000|2022-05-24 02:33:20|1064.5|1062|1064.3|1061.8|1064.5|1062.3|1064|1061.8|0
1653359610000|2022-05-24 02:33:30|1064|1062|1064|1061.8|1064.5|1062|1064|1061.8|0
1653359620000|2022-05-24 02:33:40|1064.5|1062|1064.3|1062|1064.5|1062|1064.3|1062|0
1653359640000|2022-05-24 02:34:00|1064.5||1064.5||1064.5||1064.3||0
1653359650000|2022-05-24 02:34:10|1064.8|1062.5|1064.5|1062|1064.8|1062.5|1064.5|1062|0
1653359690000|2022-05-24 02:34:50|1064|1062.5|1064|1062|1064|1062.5|1064|1061.8|0
1653359700000|2022-05-24 02:35:00||1061.8||1061.5||1061.8||1061.5|0
1653359710000|2022-05-24 02:35:10|1064.3|1062|1064|1061.8|1064.3|1062|1064|1061.5|0
1653359720000|2022-05-24 02:35:20||1061.5||1061.5||1061.5||1061.5|0
1653359730000|2022-05-24 02:35:30|1064.3|1062|1064|1062|1064.3|1062|1064|1062|0
1653359740000|2022-05-24 02:35:40||1061.8||1061.8||1061.8||1061.5|0
1653359750000|2022-05-24 02:35:50|1064.3|1062|1064|1061.8|1064.3|1062|1064|1061.8|0
1653359760000|2022-05-24 02:36:00||1062||1062||1062||1062|0
1653359770000|2022-05-24 02:36:10|1064.5|1062.5|1064.5|1062.3|1064.5|1062.8|1064.5|1062.3|0
1653359790000|2022-05-24 02:36:30|1064.3|1062|1064.3|1061.8|1064.3|1062|1064.3|1061.8|0
1653359800000|2022-05-24 02:36:40|1064|1062|1064|1062|1064|1062|1064|1061.5|0
1653359810000|2022-05-24 02:36:50|1064.3||1064.3||1064.3||1064.3||0
1653359820000|2022-05-24 02:37:00|1064.5||1064.5||1064.5||1064.5||0
1653359830000|2022-05-24 02:37:10|1064.8||1064.8||1064.8||1064.5||0
1653359850000|2022-05-24 02:37:30|1065.5|1063|1066|1063.8|1066|1063.8|1065.5|1063|0
1653359860000|2022-05-24 02:37:40|1065.8||1065.5||1065.8||1065.5||0
1653359880000|2022-05-24 02:38:00|1065.8|1064|1065.5|1063.8|1065.8|1064|1065.5|1063.8|0
1653359900000|2022-05-24 02:38:20||1063.3||1063.3||1063.3||1063.3|0
1653359910000|2022-05-24 02:38:30||1063.5||1063.3||1063.5||1063.3|0
1653359940000|2022-05-24 02:39:00||1063.5||1063.5||1063.5||1063.5|0
1653359950000|2022-05-24 02:39:10||1063.3||1063.3||1063.3||1063.3|0
1653360010000|2022-05-24 02:40:10||1063.5||1063.5||1063.5||1063.5|0
1653360020000|2022-05-24 02:40:20||1063.8||1063.8||1063.8||1063.8|0
1653360070000|2022-05-24 02:41:10||1063.5||1063.5||1063.5||1063.5|0
1653360090000|2022-05-24 02:41:30||1063.8||1063.8||1063.8||1063.8|0
1653360120000|2022-05-24 02:42:00|1066|1064|1066|1064|1066|1064|1066|1064|0
1653360130000|2022-05-24 02:42:10|1066.3|1064.3|1066.3|1064.5|1066.3|1064.5|1066.3|1064.3|0
1653360160000|2022-05-24 02:42:40|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1
1653360190000|2022-05-24 02:43:10|1066.3|1064.5|1066.5|1064|1066.5|1064.5|1066.3|1064|0
1653360200000|2022-05-24 02:43:20||1063.8||1063.8||1063.8||1063.8|0
1653360260000|2022-05-24 02:44:20|1066.3|1063.5|1066|1063.5|1066.3|1063.5|1066|1063.5|0
1653360320000|2022-05-24 02:45:20|1065.5|1063.3|1065|1062.8|1065.5|1063.3|1065|1062.8|0
1653360330000|2022-05-24 02:45:30|1064.8|1062.5|1064.8|1062.5|1065|1062.8|1064.8|1062.5|0
1653360340000|2022-05-24 02:45:40|1065|1062.8|1065|1062.8|1065|1062.8|1065|1062.8|0
1653360350000|2022-05-24 02:45:50|1064.8|1062.5|1064.8|1062.5|1064.8|1062.5|1064.8|1062.5|0
1653360380000|2022-05-24 02:46:20||1062.8||1062.5||1062.8||1062.5|0
1653360400000|2022-05-24 02:46:40||1062.8||1063||1063||1062.8|0
1653360410000|2022-05-24 02:46:50||1062.8||1063||1063||1062.8|0
1653360420000|2022-05-24 02:47:00|1064.5|1062.8|1064.5|1062.5|1064.5|1062.8|1064.5|1062.5|0
1653360430000|2022-05-24 02:47:10|1064.8||1064.5||1064.8||1064.5||0
1653360450000|2022-05-24 02:47:30||1062.3||1062.3||1062.3||1062.3|0
1653360480000|2022-05-24 02:48:00|1064.8|1062.5|1064.8|1062.5|1064.8|1062.5|1064.8|1062.5|0
1653360490000|2022-05-24 02:48:10|1064.5|1062.8|1064.8|1062.8|1064.8|1062.8|1064.5|1062.8|0
1653360500000|2022-05-24 02:48:20||1063||1062.8||1063||1062.8|0
1653360520000|2022-05-24 02:48:40||1062.5||1062.8||1062.8||1062.5|0
1653360560000|2022-05-24 02:49:20|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|0
1653360590000|2022-05-24 02:49:50|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|0
1653360620000|2022-05-24 02:50:20|1064.5|1062.5|1064.8|1062.5|1064.8|1062.5|1064.5|1062.3|0
1653360630000|2022-05-24 02:50:30|1064.5|1062.3|1064.5|1062.5|1064.5|1062.5|1064.5|1062.3|0
1653360640000|2022-05-24 02:50:40|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|0
1653360650000|2022-05-24 02:50:50|1064.8|1062.5|1064.8|1063|1064.8|1063|1064.8|1062.5|0
1653360660000|2022-05-24 02:51:00||1062.8||1062.8||1062.8||1062.8|0
1653360690000|2022-05-24 02:51:30|1065|1063|1065.3|1063.3|1065.3|1063.5|1065|1063|0
1653360700000|2022-05-24 02:51:40|1066|1064|1066|1064|1066|1064|1066|1064|1
1653360710000|2022-05-24 02:51:50||1064.3||1064||1064.3||1064|0
1653360730000|2022-05-24 02:52:10|1066.3|1064.3|1066.3|1064.3|1066.3|1064.3|1066|1064.3|0
1653360740000|2022-05-24 02:52:20|1066|1063.8|1066|1064|1066|1064|1066|1063.8|0
1653360750000|2022-05-24 02:52:30|1065.8||1065.8||1065.8||1065.8||0
1653360760000|2022-05-24 02:52:40|1065.5|1063.8|1065.5|1063.5|1065.5|1063.8|1065.5|1063.5|0
1653360780000|2022-05-24 02:53:00||1063.3||1063.3||1063.3||1063.3|0
1653360800000|2022-05-24 02:53:20|1065.8|1063.5|1065.5|1063.5|1065.8|1063.5|1065.5|1063.5|0
1653360820000|2022-05-24 02:53:40||1063.3||1063.5||1063.5||1063.3|0
1653360830000|2022-05-24 02:53:50|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|0
1653360840000|2022-05-24 02:54:00|1065|1063|1065|1063|1065|1063|1065|1063|0
1653360850000|2022-05-24 02:54:10|1065.3|1062.8|1065.8|1063|1065.8|1063|1065.3|1062.8|0
1653360880000|2022-05-24 02:54:40|1066||1065.8||1066||1065.8||0
1653360890000|2022-05-24 02:54:50|1066||1065.8||1066||1065.8||0
1653360900000|2022-05-24 02:55:00|1066||1066||1066||1066||0
1653361030000|2022-05-24 02:57:10|1065.5|1062.5|1065.5|1062.5|1065.5|1062.5|1065.5|1062.5|0
1653361060000|2022-05-24 02:57:40||1062.8||1062.8||1062.8||1062.8|0
1653361090000|2022-05-24 02:58:10|1065.8|1063|1065.8|1063.3|1065.8|1063.5|1065.8|1063|0
1653361100000|2022-05-24 02:58:20|1065.5|1063|1065.5|1063|1065.5|1063|1065.5|1063|0
1653361110000|2022-05-24 02:58:30|1065.3||1065||1065.3||1065||0
1653361140000|2022-05-24 02:59:00|1065.3||1065||1065.3||1065||0
1653361200000|2022-05-24 03:00:00|1064|1062.3|1065|1062.5|1065|1062.5|1064|1062.3|1
1653361210000|2022-05-24 03:00:10||1063||1063||1063||1063|0
1653361250000|2022-05-24 03:00:50||1062.8||1062.8||1062.8||1062.8|0
1653361260000|2022-05-24 03:01:00||1062.5||1062.8||1062.8||1062.5|0
1653361270000|2022-05-24 03:01:10||1062.5||1062.5||1062.8||1062.5|0
1653361280000|2022-05-24 03:01:20||1062.8||1063||1063||1062.8|0
1653361290000|2022-05-24 03:01:30|1065.3||1065||1065.3||1065||0
1653361320000|2022-05-24 03:02:00|1065.5||1065.3||1065.5||1065.3||0
1653361340000|2022-05-24 03:02:20|1065.5||1065.3||1065.5||1065.3||0
1653361350000|2022-05-24 03:02:30|1065.8|1063.8|1065.8|1063.8|1066|1063.8|1065.8|1063.8|0
1653361360000|2022-05-24 03:02:40|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|1065.5|1063.5|0
1653361370000|2022-05-24 03:02:50|1065.3|1063.3|1065.3|1063.5|1065.3|1063.5|1065.3|1063.3|0
1653361380000|2022-05-24 03:03:00||1063.3||1063||1063.5||1063|0
1653361400000|2022-05-24 03:03:20|1065||1065||1065||1065||0
1653361450000|2022-05-24 03:04:10||1062.8||1062.8||1062.8||1062.8|0
1653361470000|2022-05-24 03:04:30||1063||1063||1063||1063|0
1653361500000|2022-05-24 03:05:00||1062.8||1062.8||1063||1062.8|0
1653361560000|2022-05-24 03:06:00||1062.5||1062.5||1062.5||1062.5|0
1653361610000|2022-05-24 03:06:50|1065.3|1063|1065.5|1063|1065.5|1063|1065.3|1063|0
1653361630000|2022-05-24 03:07:10|1065.8||1065.5||1065.8||1065.5||0
1653361640000|2022-05-24 03:07:20|1065.8||1065.8||1065.8||1065.5||0
1653361650000|2022-05-24 03:07:30|1065.5||1065.8||1065.8||1065.5||0
1653361670000|2022-05-24 03:07:50|1065.5||1065.3||1065.8||1065.3||0
1653361680000|2022-05-24 03:08:00|1065||1065.5||1065.8||1065||0
1653361710000|2022-05-24 03:08:30|1065.8|1063.3|1065.8|1063.3|1065.8|1063.3|1065.8|1063.3|0
1653361730000|2022-05-24 03:08:50|1065.5|1063|1065.5|1063|1065.5|1063|1065.5|1063|0
1653361750000|2022-05-24 03:09:10|1065.8|1063.3|1065.8|1063.3|1065.8|1063.3|1065.8|1063.3|0
1653361790000|2022-05-24 03:09:50|1065.5|1063|1065.5|1063|1065.5|1063|1065.5|1063|0
1653361940000|2022-05-24 03:12:20|1065.8||1065.8||1065.8||1065.8||0
1653361960000|2022-05-24 03:12:40|1065.5||1065.5||1065.8||1065.5||0
1653362040000|2022-05-24 03:14:00|1065.8||1065.8||1065.8||1065.8||0
1653362060000|2022-05-24 03:14:20|1066|1063.3|1066|1063.5|1066|1063.5|1066|1063.3|0
1653362100000|2022-05-24 03:15:00|1066.3|1063.8|1066.3|1063.5|1066.5|1063.8|1066|1063.5|0
1653362120000|2022-05-24 03:15:20|1066||1066||1066||1066||0
1653362150000|2022-05-24 03:15:50||1063.3||1063.3||1063.3||1063.3|0
1653362210000|2022-05-24 03:16:50|1065.5|1063|1065.3|1063|1065.5|1063|1065.3|1063|0
1653362230000|2022-05-24 03:17:10|1065|1062.8|1065|1062.8|1065|1062.8|1065|1062.8|0
1653362240000|2022-05-24 03:17:20|1064.8|1062.5|1064.8|1062.5|1064.8|1062.5|1064.8|1062.5|0
1653362290000|2022-05-24 03:18:10||1062.8||1062.8||1062.8||1062.8|0
1653362320000|2022-05-24 03:18:40|1064.5|1062.5|1064.5|1062.3|1064.5|1062.5|1064.5|1062.3|0
1653362330000|2022-05-24 03:18:50||1062.5||1062.3||1062.5||1062.3|0
1653362350000|2022-05-24 03:19:10||1062.5||1062.3||1062.5||1062.3|0
1653362360000|2022-05-24 03:19:20|1064.3||1064||1064.3||1064||0
1653362370000|2022-05-24 03:19:30|1064.3||1064.3||1064.3||1064.3||0
1653362380000|2022-05-24 03:19:40|1064.5|1062.5|1064.5|1062.3|1064.5|1062.5|1064.5|1062.3|0
1653362390000|2022-05-24 03:19:50||1062.5||1062.5||1062.5||1062.5|0
1653362400000|2022-05-24 03:20:00|1065|1062.8|1065.3|1063|1065.3|1063|1064.8|1062.8|0
1653362410000|2022-05-24 03:20:10|1065|1062.8|1064.8|1062.8|1065|1062.8|1064.8|1062.8|0
1653362420000|2022-05-24 03:20:20|1065|1063|1065.3|1063|1065.3|1063|1065|1063|0
1653362430000|2022-05-24 03:20:30||1062.8||1062.8||1062.8||1062.8|0
1653362440000|2022-05-24 03:20:40|1065||1065||1065||1065||0
1653362450000|2022-05-24 03:20:50|1065.3|1063|1065.3|1063.3|1065.3|1063.3|1065.3|1063|0
1653362460000|2022-05-24 03:21:00|1065.8|1063|1065.5|1063.3|1065.8|1063.5|1065.5|1063|0
1653362470000|2022-05-24 03:21:10|1065.3|1063|1065|1062.8|1065.3|1063|1065|1062.8|0
1653362480000|2022-05-24 03:21:20|1065.3|1063|1065.3|1062.8|1065.3|1063|1065.3|1062.8|0
1653362490000|2022-05-24 03:21:30|1065|1063|1065|1062.8|1065|1063|1065|1062.8|0
1653362520000|2022-05-24 03:22:00|1064.8||1064.8||1064.8||1064.8||0
1653362530000|2022-05-24 03:22:10||1062.5||1062.5||1062.5||1062.5|0
1653362540000|2022-05-24 03:22:20||1062.8||1062.8||1062.8||1062.8|0
1653362550000|2022-05-24 03:22:30|1065|1062.5|1064.8|1062.8|1065.3|1063|1064.8|1062.5|0
1653362560000|2022-05-24 03:22:40||1062.5||1062.5||1062.5||1062.5|0
1653362570000|2022-05-24 03:22:50||1062.8||1062.8||1062.8||1062.5|0
1653362590000|2022-05-24 03:23:10|1065|1063|1065|1062.8|1065.3|1063|1065|1062.8|0
1653362620000|2022-05-24 03:23:40|1064.8|1062.5|1064.8|1062.8|1064.8|1062.8|1064.8|1062.5|0
1653362640000|2022-05-24 03:24:00|1065|1062.5|1065.3|1063|1065.3|1063|1065|1062.5|0
1653362650000|2022-05-24 03:24:10|1065|1062.8|1064.8|1062.5|1065|1062.8|1064.8|1062.5|0
1653362660000|2022-05-24 03:24:20||1062.8||1062.5||1062.8||1062.5|0
1653362670000|2022-05-24 03:24:30|1064.5|1062.8|1064.5|1062.5|1064.5|1062.8|1064.5|1062.3|0
1653362690000|2022-05-24 03:24:50|1064.8|1062.8|1064.8|1062.5|1064.8|1062.8|1064.8|1062.5|0
1653362700000|2022-05-24 03:25:00||1062.8||1062.5||1062.8||1062.5|0
1653362720000|2022-05-24 03:25:20||1062.8||1062.5||1062.8||1062.5|0
1653362730000|2022-05-24 03:25:30||1062.8||1062.5||1062.8||1062.5|0
1653362750000|2022-05-24 03:25:50||1062.8||1062.8||1062.8||1062.8|0
1653362760000|2022-05-24 03:26:00||1062.5||1062.5||1062.5||1062.5|0
1653362790000|2022-05-24 03:26:30|1064.5||1064.8||1064.8||1064.5||0
1653362880000|2022-05-24 03:28:00|1064.5|1062.3|1064|1062.3|1064.5|1062.3|1064|1062.3|0
1653362940000|2022-05-24 03:29:00||1062.5||1062.5||1062.5||1062.5|0
1653362950000|2022-05-24 03:29:10||1062.3||1062.3||1062.3||1062.3|0
1653362970000|2022-05-24 03:29:30|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|0
1653362980000|2022-05-24 03:29:40|1064.5||1064.8||1064.8||1064.5||0
1653362990000|2022-05-24 03:29:50|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|0
1653363000000|2022-05-24 03:30:00|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.3|1062.5|0
1653363010000|2022-05-24 03:30:10|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|0
1653363020000|2022-05-24 03:30:20|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|0
1653363130000|2022-05-24 03:32:10|1064.3|1062.3|1064.3|1062.5|1064.3|1062.5|1064.3|1062.3|0
1653363140000|2022-05-24 03:32:20||1062.3||1062.5||1062.5||1062.3|0
1653363160000|2022-05-24 03:32:40||1062.3||1062.3||1062.3||1062.3|0
1653363170000|2022-05-24 03:32:50|1064||1064||1064||1064||0
1653363220000|2022-05-24 03:33:40||1062.5||1062.3||1062.5||1062.3|0
1653363240000|2022-05-24 03:34:00||1062.5||1062.5||1062.5||1062.3|0
1653363250000|2022-05-24 03:34:10||1062.3||1062.3||1062.3||1062.3|0
1653363280000|2022-05-24 03:34:40||1062.5||1062.5||1062.5||1062.5|0
1653363290000|2022-05-24 03:34:50|||||||||1
1653363300000|2022-05-24 03:35:00|1065|1062.8|1065.3|1063|1065.3|1063|1065|1062.8|2
1653363450000|2022-05-24 03:37:30||1062.8||1062.8||1062.8||1062.8|0
1653363510000|2022-05-24 03:38:30|1065||1065||1065||1065||0
1653363590000|2022-05-24 03:39:50|1065.3||1065.3||1065.3||1065.3||0
1653363630000|2022-05-24 03:40:30|1065.5||1065.5||1065.5||1065.5||0
1653363770000|2022-05-24 03:42:50|1065.8|1063.3|1065.8|1063.3|1065.8|1063.3|1065.8|1063.3|1
1653363790000|2022-05-24 03:43:10|1066|1063.5|1066|1063.5|1066|1063.5|1066|1063.5|0
1653363800000|2022-05-24 03:43:20|1065.8|1063.3|1065.8|1063.3|1065.8|1063.3|1065.8|1063.3|0
1653363820000|2022-05-24 03:43:40|1065|1063|1065|1063|1065|1063|1065|1063|0
1653363840000|2022-05-24 03:44:00||1062.8||1062.8||1062.8||1062.8|0
1653363860000|2022-05-24 03:44:20|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|0
1653363900000|2022-05-24 03:45:00|1064.8||1064.8||1064.8||1064.8||0
1653363910000|2022-05-24 03:45:10|1065.3|1062.8|1065|1062.5|1065.3|1062.8|1065|1062.5|0
1653363920000|2022-05-24 03:45:20|1065.3|1062.8|1065.3|1063.3|1065.8|1063.3|1065.3|1062.8|0
1653363930000|2022-05-24 03:45:30|1065|1063|1065|1063|1065|1063|1065|1063|0
1653363940000|2022-05-24 03:45:40|1065.3|1063.3|1065.5|1063.3|1065.5|1063.3|1065.3|1063.3|0
1653363960000|2022-05-24 03:46:00||1063.5||1063.3||1063.5||1063.3|0
1653363980000|2022-05-24 03:46:20||1063.5||1063.5||1063.5||1063.5|0
1653364010000|2022-05-24 03:46:50||1063.3||1063.3||1063.3||1063.3|0
1653364020000|2022-05-24 03:47:00|1065.3||1065.3||1065.3||1065.3||0
1653364050000|2022-05-24 03:47:30||1063.5||1063.3||1063.5||1063.3|0
1653364060000|2022-05-24 03:47:40|1065.5||1065.5||1065.5||1065.3||0
1653364090000|2022-05-24 03:48:10|1065.3||1065.3||1065.3||1065.3||0
1653364100000|2022-05-24 03:48:20|1065.5||1065.5||1065.5||1065.5||0
1653364110000|2022-05-24 03:48:30|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|0
1653364120000|2022-05-24 03:48:40|1065|1063|1065.5|1063.3|1065.5|1063.3|1065|1063|0
1653364130000|2022-05-24 03:48:50|1065.3||1065.3||1065.3||1065.3||0
1653364160000|2022-05-24 03:49:20|1065|1062.8|1065|1062.8|1065|1062.8|1065|1062.8|0
1653364170000|2022-05-24 03:49:30|1065.3||1065.3||1065.3||1065.3||0
1653364180000|2022-05-24 03:49:40|1065||1065||1065||1065||0
1653364210000|2022-05-24 03:50:10|1065.3|1063.3|1065|1063|1065.3|1063.3|1065|1063|0
1653364220000|2022-05-24 03:50:20|1065.3|1063.3|1065|1063.3|1065.3|1063.3|1065|1063|0
1653364230000|2022-05-24 03:50:30|1065.3|1063|1065|1063|1065.3|1063.3|1065|1062.8|0
1653364240000|2022-05-24 03:50:40||1063.3||1063||1063.3||1063|0
1653364250000|2022-05-24 03:50:50|1065.3|1063.3|1065|1063.3|1065.3|1063.3|1065|1063.3|0
1653364260000|2022-05-24 03:51:00|1065.3||1065.3||1065.3||1065.3||0
1653364270000|2022-05-24 03:51:10|1065||1065||1065||1065||0
1653364280000|2022-05-24 03:51:20||1063||1063||1063||1063|0
1653364290000|2022-05-24 03:51:30|1065.3|1063.3|1065.3|1063.3|1065.5|1063.5|1065.3|1063.3|0
1653364300000|2022-05-24 03:51:40|1065.5|1063.5|1065.3|1063.5|1065.5|1063.5|1065.3|1063.5|0
1653364320000|2022-05-24 03:52:00|1065.5|1063.3|1065.3|1063|1065.5|1063.3|1065.3|1063|0
1653364360000|2022-05-24 03:52:40|1065|1062.8|1065|1062.8|1065|1062.8|1065|1062.8|0
1653364370000|2022-05-24 03:52:50|1064.8||1064.8||1064.8||1064.8||0
1653364380000|2022-05-24 03:53:00|1065|1063|1065|1063|1065|1063|1065|1063|0
1653364400000|2022-05-24 03:53:20||1063.3||1063.3||1063.3||1063.3|0
1653364420000|2022-05-24 03:53:40|1065.3||1065.3||1065.3||1065.3||0
1653364430000|2022-05-24 03:53:50|1065||1065.3||1065.3||1065||0
1653364470000|2022-05-24 03:54:30|1065.5||1065.3||1065.5||1065.3||0
1653364500000|2022-05-24 03:55:00|1065.5||1065.5||1065.5||1065.5||0
1653364510000|2022-05-24 03:55:10|1065.3||1065.5||1065.5||1065.3||4
1653364540000|2022-05-24 03:55:40|1065.8|1063.8|1065.5|1063.3|1065.8|1063.8|1065.3|1063.3|0
1653364590000|2022-05-24 03:56:30|1065.3||1065.3||1065.3||1065.3||0
1653364660000|2022-05-24 03:57:40|1065||1065||1065||1065||0
1653364720000|2022-05-24 03:58:40||1063||1063||1063||1063|0
1653364770000|2022-05-24 03:59:30||1062.8||1062.8||1062.8||1062.8|0
1653364780000|2022-05-24 03:59:40|1064.8||1064.8||1064.8||1064.8||0
1653364800000|2022-05-24 04:00:00|1065|1063|1065|1063|1065|1063|1065|1063|0
1653364840000|2022-05-24 04:00:40|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|0
1653364920000|2022-05-24 04:02:00|||||||||2
1653364940000|2022-05-24 04:02:20|||||||||2
1653364950000|2022-05-24 04:02:30|1065|1063|1065|1063|1065|1063|1065|1063|14
1653364970000|2022-05-24 04:02:50|1064.8||1064.8||1064.8||1064.8||0
1653364980000|2022-05-24 04:03:00|||||||||1
1653365070000|2022-05-24 04:04:30|1065||1064.8||1065||1064.8||0
1653365220000|2022-05-24 04:07:00|1065||1064.8||1065||1064.8||0
1653365240000|2022-05-24 04:07:20||1062.8||1062.8||1062.8||1062.8|0
1653365250000|2022-05-24 04:07:30|1065|1063|1064.8|1062.8|1065|1063|1064.8|1062.8|0
1653365270000|2022-05-24 04:07:50||1062.5||1062.5||1062.5||1062.5|0
1653365290000|2022-05-24 04:08:10||1062.8||1062.8||1062.8||1062.8|0
1653365300000|2022-05-24 04:08:20||1062.5||1062.5||1062.8||1062.5|0
1653365320000|2022-05-24 04:08:40||1062.8||1062.8||1062.8||1062.8|0
1653365330000|2022-05-24 04:08:50||1062.5||1062.8||1062.8||1062.5|0
1653365340000|2022-05-24 04:09:00|1065|1063|1065|1063.3|1065|1063.3|1065|1063|0
1653365410000|2022-05-24 04:10:10|1064.5||1064.5||1064.5||1064.5||0
1653365420000|2022-05-24 04:10:20|1064.3|1062.8|1064.5|1062.5|1064.5|1062.8|1064.3|1062.5|0
1653365430000|2022-05-24 04:10:30|1064.3|1062.3|1064.3|1062.3|1064.5|1062.3|1064.3|1062.3|0
1653365480000|2022-05-24 04:11:20|1064|1062|1064|1062|1064|1062|1064|1062|0
1653365490000|2022-05-24 04:11:30|1063.8||1063.8||1063.8||1063.8||2
1653365500000|2022-05-24 04:11:40|1063.5||1063.5||1063.5||1063.5||0
1653365600000|2022-05-24 04:13:20|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|3
1653365640000|2022-05-24 04:14:00|1064.5||1064.5||1064.5||1064.5||0
1653365670000|2022-05-24 04:14:30||1062.8||1062.8||1062.8||1062.8|0
1653365930000|2022-05-24 04:18:50||1062.3||1062.3||1062.3||1062.3|1
1653365940000|2022-05-24 04:19:00||1062.5||1062.5||1062.5||1062.3|0
1653365960000|2022-05-24 04:19:20||1062.3||1062.3||1062.3||1062.3|0
1653366020000|2022-05-24 04:20:20||1062.5||1062.5||1062.5||1062.5|0
1653366030000|2022-05-24 04:20:30||1062.3||1062.3||1062.5||1062.3|0
1653366040000|2022-05-24 04:20:40||1062.5||1062.5||1062.5||1062.3|0
1653366060000|2022-05-24 04:21:00||1062.3||1062.3||1062.5||1062.3|0
1653366160000|2022-05-24 04:22:40||1062.5||1062.5||1062.5||1062.5|0
1653366170000|2022-05-24 04:22:50||1062.3||1062.3||1062.3||1062.3|0
1653366190000|2022-05-24 04:23:10||1063.3||1063.3||1063.3||1063.3|0
1653366230000|2022-05-24 04:23:50|1064.8||1064.8||1064.8||1064.8||0
1653366270000|2022-05-24 04:24:30|1064.5||1064.5||1064.5||1064.5||0
1653366280000|2022-05-24 04:24:40|1065||1064.8||1065||1064.8||0
1653366300000|2022-05-24 04:25:00|1064.5|1062.5|1064.5|1062.5|1065|1062.8|1064.5|1062.5|5
1653366320000|2022-05-24 04:25:20||1062.3||1062.3||1062.3||1062.3|0
1653366340000|2022-05-24 04:25:40|1064.3||1064.3||1064.3||1064.3||0
1653366370000|2022-05-24 04:26:10|1064||1064||1064||1064||0
1653366380000|2022-05-24 04:26:20|1064.3||1064.3||1064.3||1064.3||0
1653366390000|2022-05-24 04:26:30|1064||1064||1064||1064||0
1653366400000|2022-05-24 04:26:40|1064.3||1064.3||1064.3||1064.3||0
1653366430000|2022-05-24 04:27:10|1064.5|1062.5|1064.3|1062.3|1064.5|1062.5|1064.3|1062.3|0
1653366450000|2022-05-24 04:27:30|1064||1064||1064||1064||0
1653366490000|2022-05-24 04:28:10|1064.3|1062.5|1064.3|1062.3|1064.3|1062.5|1064.3|1062.3|0
1653366510000|2022-05-24 04:28:30|1064||1064||1064||1064||0
1653366550000|2022-05-24 04:29:10|1064.8|1062.8|1064.5|1062.8|1064.8|1063|1064.5|1062.8|0
1653366560000|2022-05-24 04:29:20|1064.8||1064.5||1064.8||1064.5||0
1653366580000|2022-05-24 04:29:40|1064.8|1063|1064.5|1063|1064.8|1063|1064.5|1063|0
1653366590000|2022-05-24 04:29:50|1064.8|1062.8|1064.5|1062.8|1064.8|1062.8|1064.5|1062.8|0
1653366600000|2022-05-24 04:30:00|1064.8|1062.5|1063.8|1062.3|1064.8|1062.5|1063.8|1062.3|0
1653366610000|2022-05-24 04:30:10|1063.5||1063.5||1063.5||1063.5||0
1653366620000|2022-05-24 04:30:20|1064.8|1062.8|1064.8|1062.8|1064.8|1063|1064.8|1062.8|1
1653366660000|2022-05-24 04:31:00||1063||1062.8||1063||1062.8|0
1653366670000|2022-05-24 04:31:10|1064.3|1062|1064.3|1062|1064.3|1062|1064.3|1062|0
1653366730000|2022-05-24 04:32:10|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062.3|0
1653366750000|2022-05-24 04:32:30|1064.3||1064.3||1064.3||1064.3||0
1653366760000|2022-05-24 04:32:40||1062.5||1062.5||1062.5||1062.5|0
1653366770000|2022-05-24 04:32:50||1062.3||1062.5||1062.5||1062.3|0
1653366780000|2022-05-24 04:33:00||1062.3||1062.5||1062.5||1062.3|0
1653366820000|2022-05-24 04:33:40|1064.5||1064.5||1064.5||1064.5||0
1653366850000|2022-05-24 04:34:10|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|0
1653366870000|2022-05-24 04:34:30|1064.5||1064.5||1064.5||1064.5||0
1653366900000|2022-05-24 04:35:00|1064.3||1064.3||1064.3||1064||0
1653366950000|2022-05-24 04:35:50|1064|1062|1064|1062|1064|1062|1064|1062|0
1653366960000|2022-05-24 04:36:00|1064.5||1064.3||1064.5||1064.3||0
1653367000000|2022-05-24 04:36:40|1064.5||1064.5||1064.5||1064.5||0
1653367030000|2022-05-24 04:37:10|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1
1653367070000|2022-05-24 04:37:50|1064|1062|1064|1062|1064|1062|1064|1062|0
1653367080000|2022-05-24 04:38:00|1064.3||1064.3||1064.5||1064.3||0
1653367130000|2022-05-24 04:38:50|1064||1064||1064||1064||0
1653367140000|2022-05-24 04:39:00|1063.5||1063.5||1063.5||1063.5||0
1653367180000|2022-05-24 04:39:40|||||||||2
1653367210000|2022-05-24 04:40:10|1064.3|1062.3|1064.3|1062.3|1064.3|1062.5|1064.3|1062|5
1653367230000|2022-05-24 04:40:30||1062||1062||1062||1062|0
1653367240000|2022-05-24 04:40:40|1064||1064||1064||1064||0
1653367260000|2022-05-24 04:41:00|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|1064.3|1062.3|0
1653367280000|2022-05-24 04:41:20||1062.5||1062.5||1062.5||1062.5|0
1653367290000|2022-05-24 04:41:30|1064|1062|1064|1062|1064|1062|1064|1062|0
1653367490000|2022-05-24 04:44:50||1062.3||1062.3||1062.3||1062.3|0
1653367500000|2022-05-24 04:45:00||1062||1062||1062||1062|0
1653367560000|2022-05-24 04:46:00|1063.8||1063.8||1063.8||1063.8||0
1653367570000|2022-05-24 04:46:10|1063.5|1061.5|1063|1061|1063.5|1061.5|1062.8|1061|0
1653367580000|2022-05-24 04:46:20|1063.3||1063.3||1063.3||1063.3||0
1653367610000|2022-05-24 04:46:50||1061.5||1061.3||1061.5||1061.3|0
1653367620000|2022-05-24 04:47:00||1061.5||1061||1061.5||1061|0
1653367660000|2022-05-24 04:47:40||1061.5||1061||1061.5||1061|0
1653367680000|2022-05-24 04:48:00|1063||1063||1063||1062.8||0
1653367720000|2022-05-24 04:48:40|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1063.3|1061.3|1
1653367730000|2022-05-24 04:48:50|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|1063.5|1061.5|0
1653367740000|2022-05-24 04:49:00|1063.8||1063.8||1063.8||1063.8||0
1653367810000|2022-05-24 04:50:10||1061.8||1061.8||1061.8||1061.8|0
1653367830000|2022-05-24 04:50:30||1061.5||1061.5||1061.5||1061.5|0
1653367880000|2022-05-24 04:51:20|1063.5||1063.8||1063.8||1063.5||0
1653367900000|2022-05-24 04:51:40||1061.8||1062||1062||1061.8|0
1653367940000|2022-05-24 04:52:20|1064||1064||1064||1064||0
1653368020000|2022-05-24 04:53:40|1063.8|1061.8|1063.8|1062|1063.8|1062|1063.8|1061.8|0
1653368040000|2022-05-24 04:54:00|1064||1064||1064||1064||0
1653368070000|2022-05-24 04:54:30|1063.8||1064||1064||1063.8||0
1653368100000|2022-05-24 04:55:00|1063.8||1063.8||1063.8||1063.8||0
1653368110000|2022-05-24 04:55:10|1064||1064||1064||1064||0
1653368130000|2022-05-24 04:55:30|1063.8||1063.8||1063.8||1063.8||0
1653368150000|2022-05-24 04:55:50||1061.8||1061.8||1061.8||1061.8|0
1653368240000|2022-05-24 04:57:20||1062||1061.8||1062||1061.8|0
1653368250000|2022-05-24 04:57:30||1062||1061.8||1062||1061.8|0
1653368280000|2022-05-24 04:58:00|1064|1062|1064|1062|1064|1062|1064|1062|0
1653368290000|2022-05-24 04:58:10|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|1063.8|1061.8|0
1653368320000|2022-05-24 04:58:40|1063.3|1061.5|1063.8|1061.8|1063.8|1061.8|1063.3|1061.5|0
1653368350000|2022-05-24 04:59:10|1063.5||1063.5||1063.5||1063.5||0
1653368360000|2022-05-24 04:59:20|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|2
1653368370000|2022-05-24 04:59:30||1061||1061||1061||1061|0
1653368390000|2022-05-24 04:59:50||1061.3||1061.3||1061.3||1061|0
1653368400000|2022-05-24 05:00:00||1061||1061||1061||1061|0
1653368410000|2022-05-24 05:00:10||1061.3||1061||1061.5||1061|1
1653368430000|2022-05-24 05:00:30||1061.3||1061||1061.3||1061|0
1653368440000|2022-05-24 05:00:40||1061.3||1061||1061.3||1061|0
1653368450000|2022-05-24 05:00:50||1061.3||1061||1061.3||1061|0
1653368460000|2022-05-24 05:01:00||1061.3||1060.8||1061.3||1060.8|2
1653368470000|2022-05-24 05:01:10||1061||1061||1061.3||1060.8|0
1653368480000|2022-05-24 05:01:20||1060.8||1061||1061||1060.8|0
1653368510000|2022-05-24 05:01:50||1060.8||1060.8||1060.8||1060.8|0
1653368530000|2022-05-24 05:02:10||1061||1060.8||1061||1060.8|0
1653368540000|2022-05-24 05:02:20||1061||1060.8||1061||1060.8|0
1653368550000|2022-05-24 05:02:30||1061||1060.8||1061||1060.8|0
1653368560000|2022-05-24 05:02:40||1061||1061||1061||1060.8|0
1653368570000|2022-05-24 05:02:50||1060.8||1060.8||1061||1060.8|0
1653368580000|2022-05-24 05:03:00||1061.3||1061||1061.3||1060.8|0
1653368600000|2022-05-24 05:03:20||1061.3||1061.3||1061.3||1061.3|1
1653368620000|2022-05-24 05:03:40||1061||1061||1061||1061|0
1653368660000|2022-05-24 05:04:20||1061.5||1061.3||1061.5||1061.3|6
1653368670000|2022-05-24 05:04:30||1061.5||1061.5||1061.5||1061.5|0
1653368700000|2022-05-24 05:05:00||1061.3||1061.3||1061.3||1061.3|2
1653368710000|2022-05-24 05:05:10||1061||1061||1061||1061|0
1653368720000|2022-05-24 05:05:20||1061.3||1061.3||1061.5||1061|0
1653368730000|2022-05-24 05:05:30||1061.5||1061.5||1061.5||1061.5|0
1653368750000|2022-05-24 05:05:50||1061.3||1061.5||1061.5||1061.3|0
1653368760000|2022-05-24 05:06:00||1061.3||1061.3||1061.3||1061.3|0
1653368770000|2022-05-24 05:06:10||1061.5||1061.5||1061.5||1061.3|0
1653368780000|2022-05-24 05:06:20||1061.3||1061.5||1061.5||1061.3|0
1653368800000|2022-05-24 05:06:40||1061.3||1061.5||1061.5||1061.3|23
1653368810000|2022-05-24 05:06:50||1061.3||1061.3||1061.3||1061.3|1
1653368820000|2022-05-24 05:07:00|||||||||1
1653368830000|2022-05-24 05:07:10||1061.5||1061.5||1061.5||1061.5|0
1653368850000|2022-05-24 05:07:30|||||||||1
1653368890000|2022-05-24 05:08:10||1061.3||1061.3||1061.5||1061.3|4
1653368900000|2022-05-24 05:08:20||1061.5||1061.5||1061.5||1061.5|0
1653368910000|2022-05-24 05:08:30||1061.3||1061.3||1061.5||1061.3|0
1653368920000|2022-05-24 05:08:40||1061.5||1061.3||1061.5||1061.3|8
1653368940000|2022-05-24 05:09:00||1061||1061.3||1061.3||1061|0
1653368970000|2022-05-24 05:09:30||1061.5||1061.3||1061.5||1061.3|0
1653368990000|2022-05-24 05:09:50||1061||1061||1061||1061|4
1653369010000|2022-05-24 05:10:10||1061.3||1061||1061.3||1061|0
1653369020000|2022-05-24 05:10:20||1061.3||1061||1061.3||1061|0
1653369030000|2022-05-24 05:10:30|1063.5|1061.5|1064.3|1062|1064.3|1062|1063.5|1061.5|3
1653369040000|2022-05-24 05:10:40||1062.3||1062.3||1062.5||1062|0
1653369070000|2022-05-24 05:11:10||1062||1062||1062||1062|0
1653369090000|2022-05-24 05:11:30|1064.5|1062.3|1064.5|1062.5|1064.5|1062.5|1064.5|1062.3|0
1653369130000|2022-05-24 05:12:10|1064|1061.5|1064|1062|1064|1062|1064|1061.5|1
1653369200000|2022-05-24 05:13:20||1061.8||1061.8||1061.8||1061.8|0
1653369210000|2022-05-24 05:13:30||1062||1062||1062||1062|0
1653369270000|2022-05-24 05:14:30||1061.5||1061.5||1061.5||1061.5|0
1653369290000|2022-05-24 05:14:50|1063.3|1061|1063.3|1060.8|1063.3|1061|1063.3|1060.8|0
1653369300000|2022-05-24 05:15:00|1062.8|1061|1063.3|1061|1063.3|1061|1062.8|1060.8|0
1653369310000|2022-05-24 05:15:10||1060.8||1061||1061||1060.8|0
1653369380000|2022-05-24 05:16:20||1060.8||1060.8||1060.8||1060.8|0
1653369400000|2022-05-24 05:16:40||1061||1061||1061||1061|0
1653369490000|2022-05-24 05:18:10||1061.3||1061.3||1061.3||1061.3|0
1653369500000|2022-05-24 05:18:20||1061||1061||1061||1061|0
1653369520000|2022-05-24 05:18:40||1061.3||1061||1061.3||1061|0
1653369530000|2022-05-24 05:18:50||1061.3||1061.3||1061.3||1061.3|0
1653369540000|2022-05-24 05:19:00||1061||1061.3||1061.3||1061|0
1653369550000|2022-05-24 05:19:10||1061.5||1061.3||1061.5||1061.3|0
1653369570000|2022-05-24 05:19:30|1063.5|1061.5|1063.3|1061.3|1063.5|1061.5|1063.3|1061.3|0
1653369630000|2022-05-24 05:20:30||1061||1061.3||1061.3||1061|0
1653369660000|2022-05-24 05:21:00||1061||1061||1061.3||1061|0
1653369720000|2022-05-24 05:22:00||1061.3||1061.3||1061.3||1061|0
1653369770000|2022-05-24 05:22:50|1063|1061|1063|1061|1063|1061|1063|1061|0
1653369780000|2022-05-24 05:23:00||1061.3||1061.3||1061.3||1061.3|0
1653369810000|2022-05-24 05:23:30||1061||1061||1061||1061|0
1653369820000|2022-05-24 05:23:40|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|0
1653369840000|2022-05-24 05:24:00|1062.5|1061|1062.5|1060.5|1062.8|1061|1062.5|1060.5|0
1653369890000|2022-05-24 05:24:50|1062.8||1062.8||1062.8||1062.8||0
1653369900000|2022-05-24 05:25:00|1063|1061|1063|1061|1063|1061|1063|1061|0
1653369930000|2022-05-24 05:25:30|1063.3||1063.3||1063.3||1063.3||0
1653369980000|2022-05-24 05:26:20|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|1063.5|1061.3|0
1653370060000|2022-05-24 05:27:40||1061.5||1061.5||1061.5||1061.5|0
1653370100000|2022-05-24 05:28:20||1061.3||1061.3||1061.3||1061.3|0
1653370200000|2022-05-24 05:30:00|1063.3|1060.5|1062.8|1060.5|1063.3|1060.5|1062.8|1060.5|0
1653370230000|2022-05-24 05:30:30|1063||1062.8||1063||1062.8||0
1653370250000|2022-05-24 05:30:50|1063||1062.8||1063||1062.8||0
1653370260000|2022-05-24 05:31:00|1063||1062.8||1063||1062.8||0
1653370270000|2022-05-24 05:31:10|1063||1063||1063||1062.8||0
1653370290000|2022-05-24 05:31:30|1062.8||1062.8||1062.8||1062.8||0
1653370300000|2022-05-24 05:31:40|1063||1063||1063||1063||0
1653370320000|2022-05-24 05:32:00|1063.3|1060.8|1063.8|1061|1063.8|1061|1063.3|1060.5|0
1653370330000|2022-05-24 05:32:10||1061.3||1061.3||1061.3||1061.3|0
1653370340000|2022-05-24 05:32:20||1061||1061||1061||1061|0
1653370350000|2022-05-24 05:32:30|1063.5||1063.5||1063.5||1063.5||0
1653370370000|2022-05-24 05:32:50|1063.8||1063.5||1063.8||1063.5||0
1653370380000|2022-05-24 05:33:00|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|1063.8|1061.3|0
1653370390000|2022-05-24 05:33:10|1064|1061.5|1064.3|1061.8|1064.3|1061.8|1064|1061.5|17
1653370450000|2022-05-24 05:34:10|1063.8||1063.8||1063.8||1063.8||0
1653370460000|2022-05-24 05:34:20|1063.5||1063.5||1063.5||1063.5||0
1653370470000|2022-05-24 05:34:30|1064||1064||1064||1064||0
1653370480000|2022-05-24 05:34:40|1064.3||1064.3||1064.3||1064.3||0
1653370500000|2022-05-24 05:35:00|1064.5||1064.3||1064.5||1064.3||0
1653370510000|2022-05-24 05:35:10|1064.5|1062.5|1064.8|1062.5|1064.8|1062.5|1064.3|1062.5|0
1653370530000|2022-05-24 05:35:30|1064.5|1062.3|1064.5|1062.3|1064.5|1062.3|1064.5|1062.3|0
1653370540000|2022-05-24 05:35:40|1064||1064.5||1064.5||1064||0
1653370560000|2022-05-24 05:36:00||1062.5||1062.3||1062.5||1062.3|0
1653370610000|2022-05-24 05:36:50|1064||1064||1064||1064||0
1653370640000|2022-05-24 05:37:20|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|0
1653370660000|2022-05-24 05:37:40|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062.3|0
1653370670000|2022-05-24 05:37:50|1064.5||1064||1064.5||1064||0
1653370680000|2022-05-24 05:38:00|1063.8|1061|1063.5|1061.3|1063.8|1061.3|1063.5|1061|1
1653370730000|2022-05-24 05:38:50|1063.8|1061.5|1063.5|1061.3|1063.8|1061.5|1063.5|1061.3|0
1653370740000|2022-05-24 05:39:00|1063.8|1061.5|1063.8|1061.5|1063.8|1061.5|1063.8|1061.5|0
1653370750000|2022-05-24 05:39:10|1064.3|1062|1064.5|1062.3|1064.5|1062.3|1064.3|1062|0
1653370790000|2022-05-24 05:39:50|1064.3|1062|1064|1061.5|1064.3|1062|1063.8|1061.5|0
1653370810000|2022-05-24 05:40:10|1063.8||1064||1064||1063.5||0
1653370820000|2022-05-24 05:40:20|1063.8||1064||1064||1063.8||0
1653370830000|2022-05-24 05:40:30|1063.8|1061|1063.3|1061|1063.8|1061|1063.3|1061|0
1653370850000|2022-05-24 05:40:50|1063|1060.8|1063|1060.5|1063.3|1060.8|1063|1060.5|0
1653370860000|2022-05-24 05:41:00|1063.3|1060.8|1063|1060.5|1063.3|1060.8|1063|1060.5|0
1653370870000|2022-05-24 05:41:10|1062.8||1062.8||1062.8||1062.8||0
1653370890000|2022-05-24 05:41:30|1062.5||1062.8||1062.8||1062.5||0
1653370910000|2022-05-24 05:41:50|1062.5||1062.5||1062.8||1062.5||0
1653370920000|2022-05-24 05:42:00|1062.8||1062.8||1062.8||1062.8||0
1653370930000|2022-05-24 05:42:10|1062.5||1062.5||1062.8||1062.5||0
1653370940000|2022-05-24 05:42:20|1062.8||1062.5||1062.8||1062.5||0
1653370950000|2022-05-24 05:42:30|1062.3||1062.3||1062.3||1062.3||0
1653370960000|2022-05-24 05:42:40|1062.5||1062.8||1062.8||1062.5||9
1653370970000|2022-05-24 05:42:50|1062.3||1062||1062.5||1062||0
1653370980000|2022-05-24 05:43:00|1061|1059.5|1059.3|1057.3|1061|1059.5|1059.3|1057.3|12
1653370990000|2022-05-24 05:43:10|1059.5|1057.5|1059.5|1057.3|1059.5|1057.5|1059.3|1057.3|0
1653371000000|2022-05-24 05:43:20|1059.8|1057.5|1060|1057.5|1060|1057.5|1059.8|1057.5|0
1653371010000|2022-05-24 05:43:30|1060.3|1057.8|1060.3|1057.8|1060.3|1057.8|1060.3|1057.8|0
1653371020000|2022-05-24 05:43:40|1060||1060||1060||1060||0
1653371030000|2022-05-24 05:43:50|1059.8||1060||1060||1059.8||0
1653371040000|2022-05-24 05:44:00|1059.8||1060.3||1060.3||1059.8||0
1653371060000|2022-05-24 05:44:20|1059.8||1060.3||1060.3||1059.8||0
1653371070000|2022-05-24 05:44:30|1059.8||1059.8||1059.8||1059.8||0
1653371080000|2022-05-24 05:44:40|1059.5||1059.5||1059.5||1059.5||0
1653371090000|2022-05-24 05:44:50|1059.8||1060.3||1060.3||1059.8||0
1653371100000|2022-05-24 05:45:00|1060|1058.5|1060.3|1058.5|1060.3|1058.5|1060|1058.5|0
1653371110000|2022-05-24 05:45:10|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|1060.8|1058.8|0
1653371130000|2022-05-24 05:45:30|1061||1061||1061||1061||0
1653371150000|2022-05-24 05:45:50|1060.8||1061||1061||1060.8||0
1653371160000|2022-05-24 05:46:00|1060.8||1060.8||1060.8||1060.8||0
1653371180000|2022-05-24 05:46:20|1060.3||1060.3||1060.3||1060.3||0
1653371190000|2022-05-24 05:46:30|1061||1061.3||1061.3||1061||1
1653371200000|2022-05-24 05:46:40|1060.8||1060.8||1060.8||1060.8||0
1653371220000|2022-05-24 05:47:00|1060.5|1058.5|1059.5|1057.5|1060.5|1058.5|1059.5|1057.3|8
1653371230000|2022-05-24 05:47:10|1059.8|1057.8|1059.8|1057.5|1059.8|1057.8|1059.8|1057.5|0
1653371240000|2022-05-24 05:47:20|1060.3|1058|1060.3|1057.8|1060.3|1058|1060.3|1057.8|0
1653371260000|2022-05-24 05:47:40|1060||1060||1060.3||1060||0
1653371270000|2022-05-24 05:47:50|1059.8|1057.5|1059.8|1057.5|1059.8|1057.5|1059.8|1057.5|0
1653371280000|2022-05-24 05:48:00|1060|1057.8|1060|1057.8|1060.3|1057.8|1060|1057.8|0
1653371290000|2022-05-24 05:48:10|1060.3|1058|1060|1058|1060.3|1058|1060|1058|0
1653371300000|2022-05-24 05:48:20|1060.3|1057.8|1059.8|1057.5|1060.3|1057.8|1059.8|1057.5|0
1653371310000|2022-05-24 05:48:30|1060|1057.8|1059.8|1057.8|1060.3|1058|1059.8|1057.8|0
1653371320000|2022-05-24 05:48:40||1057.5||1057.5||1057.8||1057.5|0
1653371330000|2022-05-24 05:48:50||1057.8||1057.5||1057.8||1057.5|0
1653371340000|2022-05-24 05:49:00|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|0
1653371350000|2022-05-24 05:49:10|1059|1056.8|1059|1057|1059|1057|1059|1056.8|0
1653371360000|2022-05-24 05:49:20|1059.3|1056.8|1059.3|1057|1059.3|1057|1059.3|1056.8|0
1653371370000|2022-05-24 05:49:30|1059|1056.8|1058.5|1056.8|1059|1057|1058.5|1056.5|0
1653371380000|2022-05-24 05:49:40|1058.8|1056.5|1058.8|1056.8|1058.8|1056.8|1058.8|1056.5|0
1653371390000|2022-05-24 05:49:50||1056.5||1056.5||1056.5||1056.5|1
1653371400000|2022-05-24 05:50:00|1058.5|1056.8|1058.5|1056.5|1058.5|1056.8|1058.5|1056.5|0
1653371410000|2022-05-24 05:50:10||1056.3||1056.8||1056.8||1056.3|0
1653371420000|2022-05-24 05:50:20||1056.5||1056.8||1056.8||1056.5|0
1653371430000|2022-05-24 05:50:30||1057||1056.8||1057||1056.8|0
1653371440000|2022-05-24 05:50:40||1056.5||1056.8||1056.8||1056.5|0
1653371450000|2022-05-24 05:50:50||1057||1056.8||1057||1056.8|0
1653371460000|2022-05-24 05:51:00||1057||1056.8||1057||1056.8|4
1653371470000|2022-05-24 05:51:10||1057||1056.5||1057||1056.5|4
1653371490000|2022-05-24 05:51:30||1056.3||1056.3||1056.3||1056.3|0
1653371500000|2022-05-24 05:51:40||1056.5||1056.8||1056.8||1056.5|0
1653371540000|2022-05-24 05:52:20|1059.5|1057|1059.3|1057|1059.5|1057|1059.3|1057|5
1653371550000|2022-05-24 05:52:30|1059.5|1057.5|1059.5|1057.8|1059.8|1057.8|1059.3|1057.5|0
1653371580000|2022-05-24 05:53:00|1059|1056.8|1059|1057|1059|1057|1059|1056.8|1
1653371590000|2022-05-24 05:53:10|1059.5|1057.3|1059|1057|1059.5|1057.3|1059|1057|0
1653371610000|2022-05-24 05:53:30|1059.3|1057.3|1059.5|1057.3|1059.5|1057.3|1059.3|1057.3|0
1653371620000|2022-05-24 05:53:40|1059.3|1057|1059|1056.8|1059.3|1057|1059|1056.8|0
1653371630000|2022-05-24 05:53:50|1059.5|1057.3|1059|1057|1059.5|1057.3|1059|1056.8|9
1653371650000|2022-05-24 05:54:10||1057.3||1057||1057.3||1057|0
1653371660000|2022-05-24 05:54:20||1057.3||1057.3||1057.3||1057|0
1653371670000|2022-05-24 05:54:30||1057||1057.3||1057.3||1057|0
1653371680000|2022-05-24 05:54:40||1057||1057||1057||1057|0
1653371700000|2022-05-24 05:55:00|1059.8|1057.3|1059|1057.3|1059.8|1057.3|1059|1056.8|17
1653371710000|2022-05-24 05:55:10||1057||1057||1057||1056.8|0
1653371720000|2022-05-24 05:55:20|1059.3|1057.3|1059.3|1057.3|1059.5|1057.3|1059.3|1057.3|10
1653371730000|2022-05-24 05:55:30|1059|1057|1059.3|1057.3|1059.3|1057.3|1059|1057|1
1653371740000|2022-05-24 05:55:40|1059|1057|1059.3|1057.3|1059.5|1057.3|1059|1057|9
1653371750000|2022-05-24 05:55:50|1059.8||1059.3||1059.8||1059.3||5
1653371770000|2022-05-24 05:56:10|1059|1057|1059|1057|1059.5|1057.3|1059|1057|7
1653371780000|2022-05-24 05:56:20|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1059.3|1057|0
1653371790000|2022-05-24 05:56:30|1059.5|1057|1059.3|1057|1059.5|1057|1059.3|1057|2
1653371800000|2022-05-24 05:56:40|1059.5||1059.3||1059.5||1059.3||0
1653371810000|2022-05-24 05:56:50|1060|1058.3|1060|1058.3|1060|1058.3|1060|1058.3|1
1653371820000|2022-05-24 05:57:00|1059.8||1059.8||1059.8||1059.8||0
1653371850000|2022-05-24 05:57:30|1059.3|1057|1059.3|1057.5|1059.3|1057.5|1059.3|1057|4
1653371870000|2022-05-24 05:57:50|1059.5||1059.5||1059.5||1059.5||0
1653371880000|2022-05-24 05:58:00|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|1059.3|1057.3|0
1653371890000|2022-05-24 05:58:10|1059|1057|1059|1057|1059.3|1057|1059|1057|0
1653371900000|2022-05-24 05:58:20||1056.8||1056.8||1056.8||1056.8|0
1653371910000|2022-05-24 05:58:30|1058.5|1056.5|1058.5|1056.5|1058.5|1056.5|1058.5|1056.5|0
1653371920000|2022-05-24 05:58:40|1059.3|1056.8|1059.3|1057|1059.3|1057|1059.3|1056.8|5
1653371950000|2022-05-24 05:59:10|1059.5|1057.3|1059.5|1057.3|1059.5|1057.3|1059.3|1057.3|0
1653371960000|2022-05-24 05:59:20|1059.3|1057|1059.3|1057|1059.3|1057|1059.3|1057|0
1653371970000|2022-05-24 05:59:30|1059.5||1059.5||1059.5||1059.5||0
1653371980000|2022-05-24 05:59:40|1060|1057.3|1060|1057.8|1060|1057.8|1060|1057.3|9
1653371990000|2022-05-24 05:59:50||1058||1057.8||1058||1057.8|0
1653372000000|2022-05-24 06:00:00|1059.8|1058|1059.5|1057.5|1059.8|1058|1059.5|1057.5|0
1653372010000|2022-05-24 06:00:10|1060|1057.8|1060|1058|1060.5|1058|1060|1057.8|0
1653372020000|2022-05-24 06:00:20|1060.5||1060.5||1060.5||1060.5||0
1653372030000|2022-05-24 06:00:30|1060.3||1059.8||1060.5||1059.8||0
1653372040000|2022-05-24 06:00:40|1059.5||1059.5||1059.8||1059.5||0
1653372050000|2022-05-24 06:00:50|1059.3|1057|1059|1056.8|1059.3|1057|1059|1056.8|1
1653372060000|2022-05-24 06:01:00|1059.3|1057|1060|1057.8|1060.3|1058|1059.3|1057|1
1653372070000|2022-05-24 06:01:10||1058||1057.8||1058||1057.8|6
1653372080000|2022-05-24 06:01:20|1059.8|1057.5|1059.8|1058|1059.8|1058|1059.5|1057.5|3
1653372090000|2022-05-24 06:01:30|1060.3|1057.8|1059.8|1057.8|1060.3|1058|1059.8|1057.5|6
1653372100000|2022-05-24 06:01:40|1059.5|1057.3|1059.5|1057.8|1059.5|1057.8|1059.5|1057.3|7
1653372110000|2022-05-24 06:01:50|1059.8|1057.3|1059.8|1057.8|1059.8|1057.8|1059.8|1057.3|7
1653372120000|2022-05-24 06:02:00|1059.5|1057.5|1060.3|1058.5|1060.3|1058.5|1059.5|1057.5|3
1653372130000|2022-05-24 06:02:10|1060.5||1060.3||1060.5||1060.3||0
1653372140000|2022-05-24 06:02:20|1060.5||1060.3||1060.5||1060.3||6
1653372160000|2022-05-24 06:02:40|1060|1058|1059.8|1058|1060|1058|1059.8|1058|8
1653372180000|2022-05-24 06:03:00|1059.5||1060.3||1060.3||1059.5||1
1653372190000|2022-05-24 06:03:10|1060||1060||1060||1060||0
1653372200000|2022-05-24 06:03:20|1060.3|1058.3|1060.5|1058.5|1060.5|1058.5|1060.3|1058.3|0
1653372210000|2022-05-24 06:03:30||1058.3||1058.5||1058.5||1058.3|0
1653372220000|2022-05-24 06:03:40||1058.3||1058.3||1058.3||1058.3|0
1653372230000|2022-05-24 06:03:50|1061.3|1058.8|1061|1059|1061.3|1059|1061|1058.8|0
1653372240000|2022-05-24 06:04:00|1060.8|1058.8|1060.5|1058.3|1060.8|1058.8|1060.5|1058.3|0
1653372250000|2022-05-24 06:04:10|1060.3|1058|1060.3|1058.3|1060.3|1058.5|1060.3|1058|0
1653372260000|2022-05-24 06:04:20|1060|1058.5|1060|1058|1060|1058.5|1060|1058|0
1653372270000|2022-05-24 06:04:30|1060.5|1058.3|1060.5|1058.5|1060.5|1058.5|1060.5|1058.3|1
1653372280000|2022-05-24 06:04:40|1060.3|1058.3|1060.3|1058.5|1060.3|1058.5|1060.3|1058.3|0
1653372290000|2022-05-24 06:04:50|1060.8|1058.3|1060.8|1058.8|1060.8|1059|1060.8|1058.3|0
1653372300000|2022-05-24 06:05:00|1060.5|1059|1060.5|1058.5|1060.5|1059|1060.3|1058.5|1
1653372310000|2022-05-24 06:05:10|1060.8|1058.8|1060|1058.3|1060.8|1058.8|1059.8|1058.3|1
1653372320000|2022-05-24 06:05:20|1059.8||1060.3||1060.5||1059.8||0
1653372330000|2022-05-24 06:05:30|1060||1060.3||1060.3||1060||0
1653372340000|2022-05-24 06:05:40|1060||1060||1060||1060||0
1653372350000|2022-05-24 06:05:50|1060.3||1059.8||1060.3||1059.8||21
1653372360000|2022-05-24 06:06:00|1060|1057.5|1059|1057.3|1060|1057.5|1059|1057.3|2
1653372370000|2022-05-24 06:06:10|1058.8|1057|1059|1057|1059|1057|1058.8|1057|1
1653372380000|2022-05-24 06:06:20|1058.8|1057.3|1059|1057.3|1059|1057.3|1058.8|1057.3|0
1653372400000|2022-05-24 06:06:40|1058.8|1057|1059|1057|1059|1057|1058.8|1057|0
1653372410000|2022-05-24 06:06:50|1058.8|1056.8|1058.5|1056.5|1058.8|1056.8|1058|1056.3|2
1653372420000|2022-05-24 06:07:00|1058.3|1056.3|1058|1056.3|1058.5|1056.3|1058|1056.3|0
1653372430000|2022-05-24 06:07:10|1058.3|1056.5|1058|1056|1058.3|1056.5|1058|1056|1
1653372440000|2022-05-24 06:07:20|1057.8|1055.8|1058|1056|1058|1056|1057.8|1055.8|0
1653372450000|2022-05-24 06:07:30|1058.3|1056.3|1058|1056.3|1058.5|1056.5|1058|1056.3|0
1653372460000|2022-05-24 06:07:40|1058.3|1056.5|1058|1056.3|1058.5|1056.5|1058|1056.3|0
1653372470000|2022-05-24 06:07:50|1058.5|1056|1058.5|1056.8|1058.5|1056.8|1058.3|1056|0
1653372480000|2022-05-24 06:08:00|1058.8|1057|1058.5|1056.8|1058.8|1057|1058.5|1056.8|0
1653372500000|2022-05-24 06:08:20|1058|1056.5|1058|1056.5|1058|1056.5|1058|1056.5|14
1653372510000|2022-05-24 06:08:30||1056.3||1056.3||1056.3||1056.3|0
1653372520000|2022-05-24 06:08:40||1056.5||1056.5||1056.5||1056.5|0
1653372530000|2022-05-24 06:08:50|||||||||1
1653372540000|2022-05-24 06:09:00||1056.8||1056.8||1056.8||1056.8|5
1653372560000|2022-05-24 06:09:20||1056.3||1056.5||1056.5||1056.3|0
1653372580000|2022-05-24 06:09:40||1056.8||1056.5||1056.8||1056.5|0
1653372600000|2022-05-24 06:10:00|1057.8|1056.3|1057.8|1056|1057.8|1056.3|1057.8|1056|0
1653372610000|2022-05-24 06:10:10|1058|1056.3|1058|1056.3|1058|1056.3|1058|1056.3|1
1653372620000|2022-05-24 06:10:20||1056.5||1056.3||1056.5||1056.3|0
1653372650000|2022-05-24 06:10:50||1056.5||1056.5||1056.5||1056.5|0
1653372670000|2022-05-24 06:11:10||1056.3||1056.3||1056.3||1056.3|0
1653372680000|2022-05-24 06:11:20||1056.5||1056.5||1056.5||1056.5|0
1653372690000|2022-05-24 06:11:30||1056.3||1056.3||1056.3||1056.3|0
1653372710000|2022-05-24 06:11:50||1056.5||1056.5||1056.5||1056.5|0
1653372720000|2022-05-24 06:12:00|1057.8|1056|1057.8|1056|1057.8|1056|1057.8|1056|0
1653372730000|2022-05-24 06:12:10||1056.3||1056.3||1056.3||1056.3|0
1653372740000|2022-05-24 06:12:20||1056||1056||1056||1056|0
1653372750000|2022-05-24 06:12:30|1057.5|1055.8|1057.3|1055.3|1057.5|1055.8|1057.3|1055.3|1
1653372760000|2022-05-24 06:12:40|1057||1057||1057.3||1057||0
1653372770000|2022-05-24 06:12:50|1056.8|1055|1056.8|1055|1056.8|1055|1056.8|1055|0
1653372780000|2022-05-24 06:13:00|1057|1055.3|1057.3|1055.3|1057.3|1055.3|1057|1055.3|0
1653372790000|2022-05-24 06:13:10|1057.5|1055.5|1057|1055.3|1057.5|1055.5|1057|1055.3|0
1653372800000|2022-05-24 06:13:20|1056.8||1057.3||1057.3||1056.8||0
1653372810000|2022-05-24 06:13:30|1057|1055.5|1057.3|1055.3|1057.3|1055.5|1057|1055.3|0
1653372830000|2022-05-24 06:13:50|1057.5|1055.5|1057.5|1055.5|1057.8|1055.8|1057.5|1055.5|0
1653372840000|2022-05-24 06:14:00|1057.8|1055.8|1058|1056|1058|1056|1057.8|1055.8|0
1653372850000|2022-05-24 06:14:10|1057.5||1057.5||1057.5||1057.5||1
1653372890000|2022-05-24 06:14:50||1055.8||1055.8||1055.8||1055.8|1
1653372900000|2022-05-24 06:15:00|1057.3|1055.5|1057|1055.3|1057.3|1055.5|1057|1055.3|0
1653372910000|2022-05-24 06:15:10|1057.3|1055|1056.8|1055|1057.3|1055|1056.8|1055|0
1653372920000|2022-05-24 06:15:20|1056.5||1057||1057||1056.5||0
1653372930000|2022-05-24 06:15:30|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|0
1653372940000|2022-05-24 06:15:40|1057.5|1055.5|1057.5|1055.5|1057.5|1055.5|1057.5|1055.5|0
1653372950000|2022-05-24 06:15:50|1057.3|1055.3|1057.5|1055.5|1057.5|1055.5|1057.3|1055.3|0
1653372970000|2022-05-24 06:16:10||1055.8||1055.8||1055.8||1055.8|0
1653373020000|2022-05-24 06:17:00||1056||1056||1056||1056|2
1653373040000|2022-05-24 06:17:20||1055.5||1055.8||1055.8||1055.5|0
1653373050000|2022-05-24 06:17:30||1055.5||1055.5||1055.5||1055.5|0
1653373060000|2022-05-24 06:17:40||1055.8||1056||1056||1055.8|0
1653373080000|2022-05-24 06:18:00||1056.3||1056.3||1056.3||1056.3|0
1653373090000|2022-05-24 06:18:10|||||||||8
1653373100000|2022-05-24 06:18:20||1055.8||1055.8||1055.8||1055.5|0
1653373110000|2022-05-24 06:18:30||1055.5||1055.5||1055.5||1055.5|0
1653373120000|2022-05-24 06:18:40||1055.8||1055.5||1055.8||1055.5|0
1653373140000|2022-05-24 06:19:00|1057|1055.8|1056.5|1055|1057|1055.8|1056.5|1055|0
1653373150000|2022-05-24 06:19:10|1056.3|1054.5|1056.3|1054.5|1056.5|1054.5|1056.3|1054.5|10
1653373160000|2022-05-24 06:19:20|1056.5||1056.8||1056.8||1056.5||0
1653373170000|2022-05-24 06:19:30||1054.8||1054.8||1054.8||1054.8|0
1653373180000|2022-05-24 06:19:40|1056.5|1054.5|1057|1055|1057|1055|1056.5|1054.5|0
1653373190000|2022-05-24 06:19:50|1056.5|1054.5|1056.8|1054.5|1056.8|1054.8|1056.5|1054.5|1
1653373200000|2022-05-24 06:20:00||1054.8||1054.8||1054.8||1054.5|0
1653373210000|2022-05-24 06:20:10|1056.5|1054.5|1056.8|1054.8|1056.8|1054.8|1056.5|1054.5|0
1653373220000|2022-05-24 06:20:20|1056.5|1054.5|1056.5|1054.5|1056.5|1054.8|1056.5|1054.5|0
1653373250000|2022-05-24 06:20:50|1056.3||1056.3||1056.3||1056.3||0
1653373310000|2022-05-24 06:21:50|1056||1056||1056||1056||0
1653373320000|2022-05-24 06:22:00|1055.5|1054.3|1055.5|1054.3|1055.5|1054.3|1055.5|1054.3|5
1653373330000|2022-05-24 06:22:10||1053.5||1053.8||1053.8||1053.5|3
1653373340000|2022-05-24 06:22:20||1053.5||1054||1054||1053.5|0
1653373350000|2022-05-24 06:22:30||1053.8||1053.8||1054||1053.8|0
1653373360000|2022-05-24 06:22:40||1054||1053.8||1054||1053.8|0
1653373380000|2022-05-24 06:23:00|1055.3|1054|1054.8|1053.3|1055.3|1054|1054.8|1053.3|29
1653373400000|2022-05-24 06:23:20||1053.5||1053.3||1053.5||1053.3|2
1653373410000|2022-05-24 06:23:30||1053.5||1053.5||1053.5||1053.3|1
1653373420000|2022-05-24 06:23:40|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1054.5|1053.3|1
1653373440000|2022-05-24 06:24:00|1054.3|1053|1054.3|1053|1054.3|1053|1054.3|1053|6
1653373450000|2022-05-24 06:24:10||1052.5||1052.8||1052.8||1052.5|2
1653373460000|2022-05-24 06:24:20||1052.3||1052.5||1052.5||1052.3|0
1653373470000|2022-05-24 06:24:30|1053.8|1052.3|1053.8|1052.5|1053.8|1052.5|1053.8|1052.3|0
1653373480000|2022-05-24 06:24:40|1053.5|1052.3|1052.3|1050.3|1053.5|1052.3|1052|1050.3|4
1653373490000|2022-05-24 06:24:50|1052||1052.3||1052.3||1052||0
1653373500000|2022-05-24 06:25:00|1052|1050.5|1052.5|1050.5|1052.5|1050.5|1052|1050.5|0
1653373510000|2022-05-24 06:25:10||1050.3||1050.5||1050.5||1050.3|0
1653373520000|2022-05-24 06:25:20||1051||1050.8||1051||1050.8|1
1653373530000|2022-05-24 06:25:30||1051||1051||1051||1050.8|0
1653373550000|2022-05-24 06:25:50|1053.5|1051.3|1053.5|1051.5|1053.5|1051.5|1053.5|1051.3|2
1653373560000|2022-05-24 06:26:00||1051.8||1051.5||1051.8||1051.5|0
1653373570000|2022-05-24 06:26:10||1052||1052||1052||1052|0
1653373630000|2022-05-24 06:27:10|1053.3|1051.3|1053|1050.8|1053.5|1051.3|1053|1050.8|2
1653373640000|2022-05-24 06:27:20|1052.8|1050.5|1052.8|1050.8|1053|1051|1052.8|1050.5|0
1653373660000|2022-05-24 06:27:40|1052.5|1050.5|1052.5|1050.5|1052.5|1050.8|1052.5|1050.3|0
1653373670000|2022-05-24 06:27:50|1053|1050.8|1053|1051|1053|1051|1053|1050.8|0
1653373680000|2022-05-24 06:28:00|1052.8|1050.8|1052.5|1050.5|1052.8|1050.8|1052.5|1050.3|0
1653373700000|2022-05-24 06:28:20||1050.3||1050.3||1050.5||1050.3|0
1653373710000|2022-05-24 06:28:30||1050.5||1050.3||1050.5||1050.3|0
1653373720000|2022-05-24 06:28:40|1052.3|1050.5|1052.3|1050.3|1052.3|1050.5|1052.3|1050.3|0
1653373740000|2022-05-24 06:29:00|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|0
1653373750000|2022-05-24 06:29:10||1050.3||1050.5||1050.5||1050.3|0
1653373760000|2022-05-24 06:29:20|1052.5|1050.8|1052.5|1051|1052.5|1051|1052.5|1050.8|1
1653373780000|2022-05-24 06:29:40|1053.5|1051.5|1053.5|1051.5|1053.5|1051.5|1053.5|1051.5|2
1653373790000|2022-05-24 06:29:50||1051.3||1051.3||1051.5||1051.3|0
1653373800000|2022-05-24 06:30:00|1053.3|1051|1053.3|1051.3|1053.3|1051.3|1052.8|1051|0
1653373810000|2022-05-24 06:30:10|1053|1051|1053|1051|1053|1051|1052.8|1051|0
1653373830000|2022-05-24 06:30:30|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|0
1653373840000|2022-05-24 06:30:40||1051||1051||1051||1051|0
1653373850000|2022-05-24 06:30:50|1053.5|1051.3|1053.3|1051.3|1053.5|1051.3|1053.3|1051.3|0
1653373860000|2022-05-24 06:31:00|1053.5|1051.5|1053.5|1051.5|1053.5|1051.5|1053.5|1051.5|0
1653373880000|2022-05-24 06:31:20|||||||||4
1653373890000|2022-05-24 06:31:30||1052||1052||1052||1052|0
1653373910000|2022-05-24 06:31:50|1054|1052.3|1054.3|1052.3|1054.3|1052.3|1054|1052.3|2
1653373920000|2022-05-24 06:32:00|1054.5|1052.5|1055.8|1054|1056|1054.3|1054.5|1052.5|14
1653373930000|2022-05-24 06:32:10|1056|1054.3|1056|1054.3|1056.3|1054.5|1056|1054.3|0
1653373940000|2022-05-24 06:32:20|1055.8|1054|1055.8|1053.8|1055.8|1054|1055.8|1053.8|0
1653373980000|2022-05-24 06:33:00|1056|1054.3|1056|1054.3|1056|1054.3|1056|1054|0
1653373990000|2022-05-24 06:33:10|1055.8|1054.5|1055.8|1054|1055.8|1054.5|1055.8|1054|0
1653374000000|2022-05-24 06:33:20|1055.5|1053.8|1055|1052.8|1055.5|1053.8|1054.8|1052.8|2
1653374010000|2022-05-24 06:33:30||1053||1053.3||1053.3||1053|0
1653374030000|2022-05-24 06:33:50||1053||1053||1053||1053|1
1653374040000|2022-05-24 06:34:00||1053.3||1053.3||1053.5||1053.3|0
1653374060000|2022-05-24 06:34:20||1053.5||1053.3||1053.5||1053.3|1
1653374070000|2022-05-24 06:34:30||1053.5||1053.3||1053.5||1053.3|0
1653374100000|2022-05-24 06:35:00|1055.8|1053.5|1055.5|1053.5|1055.8|1053.5|1055.5|1053.5|1
1653374110000|2022-05-24 06:35:10|1055.8|1053.3|1055.3|1053.3|1055.8|1053.3|1055.3|1053|0
1653374120000|2022-05-24 06:35:20|1055.5|1053.5|1055.5|1053.3|1055.5|1053.5|1055.5|1053.3|0
1653374130000|2022-05-24 06:35:30|1055|1053|1055.3|1053.3|1055.3|1053.3|1055|1053|0
1653374140000|2022-05-24 06:35:40|1055.5|1053|1055|1053|1055.5|1053|1055|1053|0
1653374150000|2022-05-24 06:35:50|1054.8||1054.8||1054.8||1054.8||0
1653374160000|2022-05-24 06:36:00||1052.5||1052.5||1052.5||1052.5|0
1653374170000|2022-05-24 06:36:10|1054.3|1052.3|1054.3|1052.5|1054.5|1052.5|1054.3|1052.3|0
1653374190000|2022-05-24 06:36:30|1054|1052.3|1054.3|1052.5|1054.3|1052.5|1054|1052.3|0
1653374200000|2022-05-24 06:36:40|1054.5|1052.3|1054.8|1052.5|1054.8|1052.5|1054.5|1052.3|0
1653374220000|2022-05-24 06:37:00|1055|1052.8|1055|1052.8|1055|1053|1055|1052.8|0
1653374230000|2022-05-24 06:37:10|1055.5|1053|1055.5|1053.5|1055.5|1053.5|1055.5|1053|0
1653374240000|2022-05-24 06:37:20|1055.3|1053.3|1054.5|1052.5|1055.3|1053.3|1054.5|1052.5|0
1653374250000|2022-05-24 06:37:30|1054.3|1052.3|1054.3|1052.3|1054.3|1052.3|1054.3|1052.3|0
1653374260000|2022-05-24 06:37:40|1054|1051.8|1053.5|1051.5|1054|1051.8|1053.5|1051.5|0
1653374270000|2022-05-24 06:37:50||1051.3||1051.5||1051.5||1051.3|0
1653374280000|2022-05-24 06:38:00|1053.3|1051.8|1053|1051|1053.3|1051.8|1053|1051|0
1653374290000|2022-05-24 06:38:10|1052.8|1051.3|1052.8|1051|1052.8|1051.3|1052.8|1051|0
1653374300000|2022-05-24 06:38:20|1052.5|1050.8|1053.3|1051.3|1053.5|1051.3|1052.5|1050.8|1
1653374310000|2022-05-24 06:38:30|1053.5|1051.5|1053.5|1051.3|1053.8|1051.5|1053.5|1051.3|0
1653374320000|2022-05-24 06:38:40|1053|1051|1052.8|1050.8|1053|1051.3|1052.8|1050.8|0
1653374330000|2022-05-24 06:38:50|1053|1051|1053|1051|1053|1051|1053|1051|0
1653374340000|2022-05-24 06:39:00|1052.5|1051.3|1053.5|1051.5|1053.5|1051.5|1052.5|1051.3|1
1653374350000|2022-05-24 06:39:10|1053.3|1051.8|1053|1051.3|1053.3|1052|1053|1051.3|5
1653374360000|2022-05-24 06:39:20||1051.5||1051.3||1051.5||1051.3|0
1653374370000|2022-05-24 06:39:30|1053.3|1051.5|1053.3|1051.3|1053.3|1051.5|1053.3|1051.3|1
1653374380000|2022-05-24 06:39:40||1051.5||1051.5||1051.5||1051.5|0
1653374400000|2022-05-24 06:40:00|1053|1052|1053.5|1051.8|1053.5|1052|1053|1051.8|0
1653374410000|2022-05-24 06:40:10|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|0
1653374450000|2022-05-24 06:40:50|1052.5|1050.5|1052.5|1050.5|1052.5|1050.5|1052.5|1050.5|1
1653374460000|2022-05-24 06:41:00|1052.3|1051|1052.5|1050.5|1053|1051|1052.3|1050.5|0
1653374470000|2022-05-24 06:41:10|1052.3|1050.8|1052.5|1050.8|1052.8|1050.8|1052.3|1050.5|0
1653374480000|2022-05-24 06:41:20|1052.3|1050.5|1052.3|1050.5|1052.3|1050.5|1052.3|1050.5|0
1653374490000|2022-05-24 06:41:30|1052.8|1050.8|1052.8|1051|1052.8|1051|1052.8|1050.8|0
1653374510000|2022-05-24 06:41:50|1053.3|1051.3|1053.3|1051.3|1053.3|1051.5|1053.3|1051.3|0
1653374520000|2022-05-24 06:42:00|1053|1051|1053|1051.3|1053|1051.3|1053|1051|0
1653374530000|2022-05-24 06:42:10||1051.5||1051.8||1051.8||1051.3|0
1653374540000|2022-05-24 06:42:20|1052.8|1051|1052.8|1051|1052.8|1051|1052.8|1051|0
1653374560000|2022-05-24 06:42:40||1050.8||1050.8||1050.8||1050.8|0
1653374570000|2022-05-24 06:42:50|1052.5|1051|1052.5|1050.8|1052.5|1051|1052.5|1050.8|1
1653374580000|2022-05-24 06:43:00|1052.8|1051|1053|1051|1053|1051|1052.5|1050.8|0
1653374590000|2022-05-24 06:43:10|1053.3|1051.3|1053.5|1051.5|1053.5|1051.5|1053.3|1051.3|0
1653374600000|2022-05-24 06:43:20|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|1053.3|1051.3|0
1653374610000|2022-05-24 06:43:30|1053.5|1051.5|1053.5|1051.8|1053.5|1051.8|1053.5|1051.5|0
1653374630000|2022-05-24 06:43:50|1054.3|1052.3|1054.3|1052.3|1054.3|1052.3|1054.3|1052.3|5
1653374640000|2022-05-24 06:44:00|1054.8|1052.5|1054.5|1052.8|1054.8|1052.8|1054.5|1052.3|0
1653374650000|2022-05-24 06:44:10|1053.8|1052.3|1053.8|1052|1053.8|1052.3|1053.8|1052|0
1653374660000|2022-05-24 06:44:20||1052.3||1052.3||1052.3||1052.3|0
1653374670000|2022-05-24 06:44:30|1053.5|1051.8|1053.5|1051.8|1053.5|1052|1053.5|1051.8|1
1653374680000|2022-05-24 06:44:40|1053.8||1053.5||1053.8||1053.5||0
1653374690000|2022-05-24 06:44:50|1053.8|1052|1053.5|1051.5|1053.8|1052|1053.5|1051.5|0
1653374700000|2022-05-24 06:45:00|1053.3|1051.3|1052.8|1051.3|1053.3|1051.3|1052.8|1051.3|0
1653374710000|2022-05-24 06:45:10|1053.8|1051.5|1053.8|1051.8|1053.8|1052|1053.8|1051.5|1
1653374720000|2022-05-24 06:45:20|1053.5|1051.5|1053.5|1051.8|1053.8|1051.8|1053.3|1051.5|0
1653374730000|2022-05-24 06:45:30|1053.8|1052|1053.5|1051.8|1053.8|1052|1053.5|1051.5|0
1653374740000|2022-05-24 06:45:40|1053.8|1052|1053.8|1051.8|1053.8|1052|1053.8|1051.8|1
1653374750000|2022-05-24 06:45:50|1054|1052|1054|1052|1054|1052|1054|1052|3
1653374760000|2022-05-24 06:46:00|1053.8|1051.8|1054.5|1052.3|1054.5|1052.3|1053.8|1051.8|8
1653374770000|2022-05-24 06:46:10|1054.3|1052.5|1054.3|1052.3|1054.3|1052.5|1054|1052|0
1653374780000|2022-05-24 06:46:20|1054|1052|1053.5|1051.8|1054|1052|1053.5|1051.5|0
1653374800000|2022-05-24 06:46:40|1054.3|1052.5|1053.5|1051.8|1054.3|1052.5|1053.5|1051.8|0
1653374810000|2022-05-24 06:46:50|1053.8|1051.5|1054.3|1052.5|1054.3|1052.5|1053.5|1051.5|1
1653374820000|2022-05-24 06:47:00|1054||1053.8||1054||1053.8||1
1653374830000|2022-05-24 06:47:10|1053.5|1051.5|1053.5|1051.5|1053.5|1051.8|1053.5|1051.5|4
1653374840000|2022-05-24 06:47:20|1052.8|1051|1052.8|1051|1052.8|1051|1052.8|1051|0
1653374850000|2022-05-24 06:47:30|1052.5|1050.8|1052.3|1050.5|1052.5|1051|1052.3|1050.5|0
1653374860000|2022-05-24 06:47:40|1052|1050.8|1051.8|1050.3|1052|1050.8|1051.8|1050.3|0
1653374870000|2022-05-24 06:47:50|1052||1052||1052||1052||1
1653374890000|2022-05-24 06:48:10|1052.3|1051|1052.8|1050.8|1053.3|1051|1052|1050.8|2
1653374900000|2022-05-24 06:48:20|1052.5||1052.5||1052.5||1052.5||0
1653374910000|2022-05-24 06:48:30|1052.8|1050.5|1053.3|1051.3|1053.5|1051.3|1052.3|1050.5|0
1653374930000|2022-05-24 06:48:50|1053.5|1051.5|1053.3|1051|1053.5|1051.5|1053.3|1051|0
1653374940000|2022-05-24 06:49:00|1053.5|1051.3|1053.5|1051.5|1053.5|1051.5|1053.5|1051.3|0
1653374950000|2022-05-24 06:49:10|1053|1051.8|1053|1051.5|1053|1051.8|1053|1051.3|0
1653374960000|2022-05-24 06:49:20|1053.8|1051.8|1053.5|1051.5|1054|1052|1053.5|1051.5|2
1653374970000|2022-05-24 06:49:30|1053.8|1051.3|1053.3|1051.3|1053.8|1051.5|1053.3|1051.3|0
1653374980000|2022-05-24 06:49:40|1053.5|1051.5|1053.5|1051.3|1053.5|1051.5|1053.3|1051.3|0
1653374990000|2022-05-24 06:49:50|1053.3|1051|1053.3|1051|1053.5|1051|1053|1051|0
1653375000000|2022-05-24 06:50:00|1053|1051.5|1054|1052|1054|1052|1053|1051.5|1
1653375010000|2022-05-24 06:50:10|1054.3|1052.3|1054|1052|1054.3|1052.5|1054|1052|0
1653375020000|2022-05-24 06:50:20|1054.3|1051.8|1054|1051.8|1054.3|1051.8|1054|1051.8|0
1653375030000|2022-05-24 06:50:30|1054.3|1052|1054.3|1052|1054.3|1052.3|1054|1052|0
1653375040000|2022-05-24 06:50:40||1052.3||1052.3||1052.3||1052|0
1653375050000|2022-05-24 06:50:50||1052||1052.3||1052.3||1052|0
1653375060000|2022-05-24 06:51:00|1054|1052.5|1053.8|1052|1054|1052.5|1053.8|1051.8|1
1653375070000|2022-05-24 06:51:10|1053.5|1051.5|1053.5|1051.5|1053.5|1051.5|1053.5|1051.5|0
1653375080000|2022-05-24 06:51:20|1053.3|1051.8|1053.5|1051.8|1053.5|1051.8|1053.3|1051.8|0
1653375090000|2022-05-24 06:51:30||1051.5||1051.8||1051.8||1051.5|0
1653375120000|2022-05-24 06:52:00|1054|1052|1054|1052|1054|1052|1053.8|1052|0
1653375140000|2022-05-24 06:52:20|1054.3|1052.3|1054.5|1052.5|1054.5|1052.5|1054.3|1052.3|0
1653375150000|2022-05-24 06:52:30|1054.8|1052.8|1054.8|1053|1054.8|1053|1054.5|1052.8|0
1653375160000|2022-05-24 06:52:40|1054.5|1052.8|1054.3|1052.5|1054.8|1053|1054.3|1052.5|0
1653375170000|2022-05-24 06:52:50|1054.5||1054.5||1054.5||1054.5||0
1653375180000|2022-05-24 06:53:00|1054.3|1052.3|1054.3|1052.3|1054.3|1052.3|1054.3|1052.3|0
1653375190000|2022-05-24 06:53:10|1054|1052|1054|1052|1054|1052|1054|1052|0
1653375200000|2022-05-24 06:53:20|1053.8|1051.8|1053.5|1051.8|1053.8|1052|1053.5|1051.5|0
1653375210000|2022-05-24 06:53:30||1052||1052||1052||1052|0
1653375220000|2022-05-24 06:53:40||1051.8||1051.8||1051.8||1051.8|0
1653375230000|2022-05-24 06:53:50|1053.3|1051.5|1053.3|1051.3|1053.3|1051.8|1053.3|1051.3|1
1653375240000|2022-05-24 06:54:00|1053.8|1051.5|1054.3|1052.3|1054.3|1052.3|1053.8|1051.5|0
1653375250000|2022-05-24 06:54:10|1054.5|1052.5|1054.5|1052.8|1054.5|1052.8|1054.5|1052.5|0
1653375260000|2022-05-24 06:54:20|1054.8|1053|1054.8|1053|1054.8|1053|1054.8|1053|0
1653375290000|2022-05-24 06:54:50|1055.3|1053.3|1055.3|1053.3|1055.3|1053.3|1055.3|1053.3|3
1653375300000|2022-05-24 06:55:00||1053.5||1053.3||1053.5||1053|0
1653375310000|2022-05-24 06:55:10|1055|1053|1055.3|1053|1055.3|1053.3|1055|1052.8|0
1653375320000|2022-05-24 06:55:20|||||||||1
1653375330000|2022-05-24 06:55:30|1055.5|1053.3|1055.5|1053.5|1055.5|1053.5|1055.5|1053|0
1653375340000|2022-05-24 06:55:40|1055.3|1053|1055.3|1053|1055.3|1053|1055.3|1053|0
1653375350000|2022-05-24 06:55:50|1055|1053.3|1055.3|1053|1055.3|1053.3|1055|1053|0
1653375360000|2022-05-24 06:56:00|1055|1053.3|1055|1053|1055.3|1053.3|1055|1053|0
1653375370000|2022-05-24 06:56:10|1055.3||1055.3||1055.3||1055||0
1653375380000|2022-05-24 06:56:20||1053.3||1053||1053.3||1053|0
1653375390000|2022-05-24 06:56:30|1055|1052.8|1055|1053|1055|1053|1055|1052.8|1
1653375400000|2022-05-24 06:56:40|1054.8|1052.8|1055|1052.8|1055|1052.8|1054.8|1052.8|0
1653375420000|2022-05-24 06:57:00|1054.8|1052.5|1054.5|1052.5|1054.8|1052.5|1054.5|1052.3|0
1653375440000|2022-05-24 06:57:20||1052.8||1053||1053||1052.8|2
1653375450000|2022-05-24 06:57:30|1054.8|1053.3|1055|1053.5|1055|1053.5|1054.8|1053.3|2
1653375460000|2022-05-24 06:57:40|1056|1054|1056.3|1054|1056.3|1054|1056|1054|16
1653375470000|2022-05-24 06:57:50|1056|1054.3|1056|1053.8|1056|1054.3|1056|1053.8|0
1653375480000|2022-05-24 06:58:00|1055.8||1055.8||1055.8||1055.8||0
1653375490000|2022-05-24 06:58:10|1055.5|1053.5|1055.5|1053.3|1055.5|1053.5|1055.5|1053.3|0
1653375500000|2022-05-24 06:58:20|1055.3||1055.3||1055.3||1055.3||0
1653375510000|2022-05-24 06:58:30|1056|1054|1056.3|1054|1056.3|1054.3|1056|1054|1
1653375530000|2022-05-24 06:58:50|1056||1056||1056||1056||0
1653375540000|2022-05-24 06:59:00||1053.8||1054||1054||1053.8|0
1653375550000|2022-05-24 06:59:10|1055.8|1053.8|1055.8|1053.8|1055.8|1053.8|1055.8|1053.8|0
1653375560000|2022-05-24 06:59:20|1055.5|1053.5|1055.5|1053.8|1055.5|1053.8|1055.5|1053.5|0
1653375590000|2022-05-24 06:59:50|1055.3|1053.5|1055.3|1053.3|1055.3|1053.5|1055.3|1053.3|1
1653375600000|2022-05-24 07:00:00|1055.5|1053.5|1055.3|1053.8|1055.5|1053.8|1055.3|1053.5|0
1653375610000|2022-05-24 07:00:10|1055.8|1054|1056.3|1054.5|1056.3|1054.5|1055.8|1053.8|0
1653375620000|2022-05-24 07:00:20|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|0
1653375640000|2022-05-24 07:00:40||1055.3||1055.3||1055.3||1055.3|0
1653375650000|2022-05-24 07:00:50|1057.8|1056|1058|1056.3|1058|1056.3|1057.8|1056|6
1653375660000|2022-05-24 07:01:00|1058.5|1056.5|1057.5|1055.8|1058.5|1056.5|1057.5|1055.8|2
1653375670000|2022-05-24 07:01:10|1057.3|1055.5|1057.3|1055.5|1057.5|1055.5|1057.3|1055.3|0
1653375680000|2022-05-24 07:01:20|1057|1055.3|1057|1055.3|1057|1055.3|1057|1055.3|24
1653375690000|2022-05-24 07:01:30|1056.8|1055|1057|1055.3|1057|1055.3|1056.8|1054.8|0
1653375700000|2022-05-24 07:01:40|1056.8|1055|1056.8|1055|1056.8|1055|1056.8|1055|0
1653375710000|2022-05-24 07:01:50|1056.5|1054.8|1056.5|1054.8|1056.5|1054.8|1056.5|1054.8|0
1653375720000|2022-05-24 07:02:00|1056.3|1054.5|1057|1055.5|1057|1055.5|1056.3|1054.5|8
1653375730000|2022-05-24 07:02:10|1057.3|1055.8|1057.5|1055.8|1058.3|1056.5|1057.3|1055.8|0
1653375740000|2022-05-24 07:02:20|1057.3|1055.5|1057|1055|1057.3|1055.5|1056.8|1055|0
1653375750000|2022-05-24 07:02:30|1056.8||1056.8||1057||1056.8||0
1653375760000|2022-05-24 07:02:40|1056.5|1054.8|1056.5|1054.8|1056.8|1055|1056.5|1054.8|0
1653375770000|2022-05-24 07:02:50|1057|1055|1057|1055.3|1057|1055.3|1057|1055|0
1653375780000|2022-05-24 07:03:00|1057.3||1057||1057.3||1057||0
1653375790000|2022-05-24 07:03:10|1056.3|1054.3|1057|1055.3|1057|1055.3|1056|1054.3|0
1653375800000|2022-05-24 07:03:20||1055.5||1055.5||1055.5||1055.5|5
1653375810000|2022-05-24 07:03:30|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|1057.3|1055.3|0
1653375820000|2022-05-24 07:03:40|1057.8|1055.5|1057.5|1055.5|1057.8|1055.8|1057.5|1055.5|0
1653375830000|2022-05-24 07:03:50||1055.3||1055.8||1056||1055.3|2
1653375840000|2022-05-24 07:04:00|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.3|1
1653375850000|2022-05-24 07:04:10||1055.3||1055.3||1055.5||1055.3|0
1653375870000|2022-05-24 07:04:30||1055.5||1055.3||1055.5||1055.3|0
1653375880000|2022-05-24 07:04:40|1056.8|1054.8|1056.8|1054.8|1056.8|1054.8|1056.8|1054.8|2
1653375890000|2022-05-24 07:04:50|1056.5|1054.5|1056.5|1054.8|1056.5|1054.8|1056.5|1054.5|0
1653375900000|2022-05-24 07:05:00|1056.3|1054.5|1055.5|1054|1056.3|1054.8|1055.5|1054|0
1653375920000|2022-05-24 07:05:20|1055.3|1053.5|1055.3|1053.5|1055.5|1053.8|1055.3|1053.5|1
1653375930000|2022-05-24 07:05:30|1055.5||1055.3||1055.5||1055.3||0
1653375940000|2022-05-24 07:05:40|1055.5|1054|1055.5|1054|1055.5|1054|1055.5|1054|1
1653375950000|2022-05-24 07:05:50|1055.3|1054.3|1056|1054.3|1056.5|1054.5|1055.3|1054.3|2
1653375960000|2022-05-24 07:06:00||1054.5||1054.5||1054.5||1054.5|0
1653375980000|2022-05-24 07:06:20|1055.8||1056||1056||1055.8||0
1653375990000|2022-05-24 07:06:30|1057|1055.3|1057|1055.3|1057|1055.3|1057|1055.3|0
1653376000000|2022-05-24 07:06:40|1057.3|1055.5|1057.3|1055.8|1057.3|1055.8|1056.8|1055.5|0
1653376010000|2022-05-24 07:06:50|1057|1055.5|1057|1055.3|1057|1055.5|1057|1055.3|0
1653376020000|2022-05-24 07:07:00|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|0
1653376080000|2022-05-24 07:08:00|1057||1057||1057||1057||0
1653376090000|2022-05-24 07:08:10|1057.3|1055.3|1057.3|1055.5|1057.3|1055.5|1057.3|1055.3|1
1653376100000|2022-05-24 07:08:20||1055.8||1055.8||1055.8||1055.8|0
1653376120000|2022-05-24 07:08:40|1057.5||1057.5||1057.5||1057.5||1
1653376130000|2022-05-24 07:08:50|1057.8|1056.5|1057.5|1055.8|1058|1056.5|1057.5|1055.8|7
1653376140000|2022-05-24 07:09:00|1057.3||1057.3||1057.3||1057.3||1
1653376150000|2022-05-24 07:09:10|1056.5|1054.8|1056.3|1054.8|1056.5|1054.8|1056.3|1054.8|3
1653376160000|2022-05-24 07:09:20|1055.8|1054|1056|1054|1056.3|1054.3|1055.5|1053.8|2
1653376170000|2022-05-24 07:09:30|1056.3|1054.3|1056.5|1054.5|1056.8|1054.8|1056.3|1054|0
1653376180000|2022-05-24 07:09:40|1056.3|1054|1056.5|1054.5|1056.5|1054.5|1056.3|1054|2
1653376190000|2022-05-24 07:09:50|1056.3|1054.3|1056.3|1054.3|1056.5|1054.5|1056|1054|0
1653376200000|2022-05-24 07:10:00|1056|1054|1055.5|1053.3|1056|1054.3|1055.5|1053.3|0
1653376210000|2022-05-24 07:10:10|1055.3|1053.5|1055.3|1053.3|1055.5|1053.5|1055|1053|0
1653376220000|2022-05-24 07:10:20|1055.5|1053.5|1055.3|1053.3|1055.5|1053.5|1055.3|1053.3|0
1653376240000|2022-05-24 07:10:40|1054.8|1052.5|1055|1052.8|1055|1053|1054.5|1052.5|0
1653376250000|2022-05-24 07:10:50||1053||1053.3||1053.3||1053|0
1653376260000|2022-05-24 07:11:00|1055.3|1052.8|1055|1052.8|1055.3|1052.8|1055|1052.8|0
1653376270000|2022-05-24 07:11:10|1054.8|1053|1054.8|1052.8|1054.8|1053|1054.8|1052.8|0
1653376280000|2022-05-24 07:11:20|1054.5|1052.5|1054.8|1052.5|1054.8|1052.8|1054.5|1052.5|0
1653376290000|2022-05-24 07:11:30|1054.5|1052.8|1054.8|1053.3|1054.8|1053.3|1054.5|1052.8|0
1653376300000|2022-05-24 07:11:40|1055.5|1052.8|1055.8|1053.8|1056|1053.8|1055.5|1052.8|3
1653376310000|2022-05-24 07:11:50||1054||1054||1054||1053.5|0
1653376320000|2022-05-24 07:12:00|1056.3|1054.3|1056.3|1054.3|1056.3|1054.3|1056.3|1054|1
1653376330000|2022-05-24 07:12:10|1056|1054.5|1056|1054.3|1056|1054.5|1056|1054|1
1653376340000|2022-05-24 07:12:20|1056.3|1054.5|1056|1053.8|1056.3|1054.5|1056|1053.8|1
1653376350000|2022-05-24 07:12:30|1055.8|1053.5|1055.8|1053.8|1055.8|1053.8|1055.8|1053.5|0
1653376360000|2022-05-24 07:12:40|1055.5|1053.5|1055.8|1054|1055.8|1054|1055.5|1053.5|6
1653376370000|2022-05-24 07:12:50|1056.3|1053.8|1056.3|1054.8|1056.3|1054.8|1056.3|1053.8|2
1653376380000|2022-05-24 07:13:00|1056|1054.5|1056|1054.3|1056|1054.8|1056|1054|0
1653376390000|2022-05-24 07:13:10|1056.5|1054.5|1056.5|1055|1056.8|1055|1056.5|1054.5|1
1653376400000|2022-05-24 07:13:20|1056.8|1055.3|1056.8|1055|1057|1055.3|1056.8|1055|0
1653376410000|2022-05-24 07:13:30|1057|1055.3|1057|1055|1057|1055.3|1056.8|1055|0
1653376420000|2022-05-24 07:13:40|1056.8|1055.3|1057|1055.3|1057|1055.3|1056.8|1055.3|0
1653376430000|2022-05-24 07:13:50|1057.5|1055.5|1057.5|1055.8|1057.5|1055.8|1057.5|1055.5|0
1653376440000|2022-05-24 07:14:00|1057.8|1056|1057.5|1055.8|1057.8|1056|1057.5|1055.8|0
1653376450000|2022-05-24 07:14:10|1057.8||1057.8||1057.8||1057.8||0
1653376460000|2022-05-24 07:14:20|1057.5|1056|1057.5|1055.8|1057.8|1056|1057.5|1055.8|0
1653376470000|2022-05-24 07:14:30|1057.8|1056|1057.8|1056|1057.8|1056|1057.8|1055.8|0
1653376480000|2022-05-24 07:14:40||1056.3||1056||1056.3||1056|0
1653376500000|2022-05-24 07:15:00|1058|1056.3|1057.8|1056|1058.5|1056.8|1057.8|1056|0
1653376510000|2022-05-24 07:15:10|1057.5|1055.8|1057.8|1056|1058|1056.3|1057.3|1055.8|0
1653376520000|2022-05-24 07:15:20|1058|1055.8|1058|1056.3|1058|1056.3|1057.8|1055.8|0
1653376530000|2022-05-24 07:15:30|1057.8|1056|1058.3|1056.3|1058.3|1056.5|1057.8|1056|0
1653376540000|2022-05-24 07:15:40|1058|1056.5|1057.8|1056|1058|1056.5|1057.8|1056|0
1653376550000|2022-05-24 07:15:50|1057.5|1055.8|1057.8|1056|1057.8|1056|1057.5|1055.8|2
1653376560000|2022-05-24 07:16:00|1058.3|1056.5|1058.5|1056.5|1058.5|1056.8|1058.3|1056.5|0
1653376570000|2022-05-24 07:16:10|1058.8|1056.8|1058.5|1056.8|1059|1057|1058.5|1056.8|0
1653376580000|2022-05-24 07:16:20|1059|1057.3|1058.8|1057.3|1059.5|1057.5|1058.8|1057.3|0
1653376590000|2022-05-24 07:16:30|1059.3|1057.5|1058.8|1057.3|1059.3|1057.5|1058.8|1057.3|0
1653376600000|2022-05-24 07:16:40|1058.5|1056.8|1058.8|1057|1058.8|1057|1058.5|1056.8|1
1653376610000|2022-05-24 07:16:50|1059|1057.3|1059.8|1058|1059.8|1058|1058.8|1057.3|20
1653376620000|2022-05-24 07:17:00|1060|1058.3|1060.3|1058.5|1060.5|1058.8|1059.8|1058.3|11
1653376630000|2022-05-24 07:17:10|1060.8|1058.8|1061.3|1059.5|1061.5|1059.8|1060.8|1058.8|23
1653376640000|2022-05-24 07:17:20|1061|1059.3|1061.3|1059.5|1061.3|1059.5|1061|1059.3|1
1653376650000|2022-05-24 07:17:30|1061|1059.3|1060.8|1059.3|1061|1059.3|1060.8|1059.3|0
1653376660000|2022-05-24 07:17:40|1060.5|1058.8|1060.5|1058.5|1060.5|1058.8|1060.5|1058.5|1
1653376670000|2022-05-24 07:17:50|1060.8|1058.8|1060.5|1058.8|1060.8|1059|1060.5|1058.8|0
1653376680000|2022-05-24 07:18:00|1060.8|1058.5|1060.5|1058.8|1060.8|1058.8|1060.5|1058.5|0
1653376710000|2022-05-24 07:18:30||1059||1059||1059||1059|0
1653376720000|2022-05-24 07:18:40|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1
1653376730000|2022-05-24 07:18:50|1060||1060||1060||1060||1
1653376740000|2022-05-24 07:19:00|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1
1653376750000|2022-05-24 07:19:10|1059.5|1058.5|1060|1058.3|1060|1058.5|1059.5|1058.3|5
1653376760000|2022-05-24 07:19:20|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|1060.3|1058.5|7
1653376770000|2022-05-24 07:19:30|1060|1058.3|1060|1058.3|1060|1058.3|1060|1058.3|0
1653376780000|2022-05-24 07:19:40|1060.3|1058.5|1060.5|1058.8|1060.8|1059|1060.3|1058.5|0
1653376790000|2022-05-24 07:19:50|1060.3|1058.5|1060.3|1058.3|1060.3|1058.5|1060.3|1058.3|0
1653376800000|2022-05-24 07:20:00|1060||1060||1060||1059.8||0
1653376810000|2022-05-24 07:20:10|1059.8|1058.5|1060|1058.3|1060|1058.5|1059.8|1058.3|0
1653376820000|2022-05-24 07:20:20|1060.3|1058.5|1060|1058.3|1060.3|1058.5|1059.8|1058.3|1
1653376830000|2022-05-24 07:20:30|1060.3|1058.5|1060.3|1058.3|1060.3|1058.5|1060|1058.3|0
1653376840000|2022-05-24 07:20:40|1060|1058|1059.5|1058|1060|1058|1059.5|1058|4
1653376850000|2022-05-24 07:20:50|1059.8||1059.3||1059.8||1059.3||0
1653376860000|2022-05-24 07:21:00|1059.5||1059.3||1059.5||1059.3||1
1653376870000|2022-05-24 07:21:10|1059|1057.3|1059|1057.3|1059.3|1057.5|1058.8|1057.3|5
1653376880000|2022-05-24 07:21:20|1058.5|1057.5|1058.8|1057|1058.8|1057.5|1058.5|1057|1
1653376890000|2022-05-24 07:21:30|1059||1058.5||1059||1058.5||0
1653376900000|2022-05-24 07:21:40|1058.8|1056.5|1058.3|1056.5|1058.8|1056.5|1058.3|1056.5|2
1653376910000|2022-05-24 07:21:50|1059|1057.3|1059.3|1057.3|1059.3|1057.5|1059|1057|0
1653376920000|2022-05-24 07:22:00|1059.5|1057.5|1059.8|1057.8|1059.8|1057.8|1059.5|1057.5|0
1653376930000|2022-05-24 07:22:10|1059.5|1058|1060|1058|1060.5|1058.8|1059.5|1058|8
1653376940000|2022-05-24 07:22:20|1059.8|1058.3|1060.3|1058.3|1060.3|1058.3|1059.8|1058|0
1653376950000|2022-05-24 07:22:30||1058.5||1058.8||1058.8||1058.3|0
1653376960000|2022-05-24 07:22:40||1058.5||1058.5||1058.5||1058.5|0
1653376970000|2022-05-24 07:22:50|1060||1060.3||1060.3||1060||0
1653376980000|2022-05-24 07:23:00|1061.3|1059|1060.5|1058.8|1061.3|1059|1060.3|1058.8|1
1653376990000|2022-05-24 07:23:10|1060.3|1058.5|1060.3|1058.5|1060.5|1058.8|1060.3|1058.5|1
1653377000000|2022-05-24 07:23:20|1060.5|1058.8|1060|1058.3|1060.5|1058.8|1060|1058.3|7
1653377010000|2022-05-24 07:23:30|1059.8||1059.8||1060||1059.8||0
1653377040000|2022-05-24 07:24:00|1059.3|1057.3|1059|1057.3|1059.3|1057.3|1059|1057.3|6
1653377050000|2022-05-24 07:24:10||1057.5||1057.5||1057.5||1057.5|1
1653377070000|2022-05-24 07:24:30||1057.3||1057.8||1057.8||1057.3|0
1653377080000|2022-05-24 07:24:40|1059.5||1059.5||1059.5||1059.3||1
1653377090000|2022-05-24 07:24:50|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1059|1057.5|0
1653377100000|2022-05-24 07:25:00|1059.5|1057.8|1060.3|1058.8|1060.5|1058.8|1059.5|1057.5|0
1653377110000|2022-05-24 07:25:10|1060.5|1059|1060.5|1058.8|1060.8|1059.3|1060.5|1058.8|1
1653377120000|2022-05-24 07:25:20|1060.3|1059|1060.3|1058.5|1060.3|1059|1060|1058.3|8
1653377130000|2022-05-24 07:25:30|1060||1060||1060||1060||0
1653377140000|2022-05-24 07:25:40|||||||||1
1653377160000|2022-05-24 07:26:00|1060.3||1060.3||1060.3||1060.3||0
1653377190000|2022-05-24 07:26:30|1059.8||1060||1060||1059.8||0
1653377200000|2022-05-24 07:26:40|1059.8||1059.8||1059.8||1059.8||0
1653377210000|2022-05-24 07:26:50|1059.5|1058.3|1059.5|1057.8|1059.5|1058.3|1059.3|1057.5|4
1653377220000|2022-05-24 07:27:00|1060|1058|1059.8|1058|1060|1058.3|1059.8|1058|1
1653377230000|2022-05-24 07:27:10|1060|1058.3|1059.5|1057.8|1060|1058.3|1059.5|1057.8|5
1653377240000|2022-05-24 07:27:20|1059.3|1057.5|1058.8|1056.8|1059.3|1057.5|1058.8|1056.8|10
1653377250000|2022-05-24 07:27:30|1058.5|1057|1059|1057|1059|1057.3|1058.5|1056.8|0
1653377260000|2022-05-24 07:27:40|1058.8|1057.3|1059|1057|1059|1057.3|1058.8|1057|0
1653377270000|2022-05-24 07:27:50|1058.8|1057.3|1058.8|1057|1058.8|1057.3|1058.8|1057|0
1653377280000|2022-05-24 07:28:00|1058.5|1056.8|1059.5|1057.8|1059.5|1057.8|1058.5|1056.8|0
1653377290000|2022-05-24 07:28:10|1059.3|1057.5|1059.5|1057.5|1059.5|1057.5|1059.3|1057.5|0
1653377300000|2022-05-24 07:28:20||1057.8||1057.8||1057.8||1057.5|0
1653377310000|2022-05-24 07:28:30|1059.8|1058|1059.5|1058|1059.8|1058|1059.5|1058|0
1653377320000|2022-05-24 07:28:40|1059.8|1058.3|1059.8|1058|1060|1058.3|1059.8|1058|0
1653377340000|2022-05-24 07:29:00|1060.3|1058.5|1060|1058.3|1060.5|1058.5|1060|1058.3|0
1653377350000|2022-05-24 07:29:10|1060.3|1058.5|1060|1058.3|1060.3|1058.5|1060|1058.3|0
1653377360000|2022-05-24 07:29:20|1059.8||1059.8||1060||1059.8||0
1653377370000|2022-05-24 07:29:30|1059.5|1058|1059.5|1058|1059.8|1058|1059.5|1058|0
1653377380000|2022-05-24 07:29:40|1059.8|1058.3|1059.8|1058|1059.8|1058.3|1059.5|1058|0
1653377390000|2022-05-24 07:29:50||1058.3||1058||1058.3||1058|1
1653377400000|2022-05-24 07:30:00|1060.3|1058.3|1060.3|1058.5|1060.3|1058.8|1060|1058.3|1
1653377410000|2022-05-24 07:30:10|1060|1058.3|1060.3|1058.3|1060.3|1058.5|1059.5|1058|0
1653377420000|2022-05-24 07:30:20|1060.8|1058.5|1061.3|1059.5|1061.5|1059.5|1060.8|1058.5|1
1653377430000|2022-05-24 07:30:30|1061.5|1059.8|1061.5|1060|1061.8|1060|1061.3|1059.8|0
1653377440000|2022-05-24 07:30:40|1061.8|1059.8|1062|1060.8|1062.3|1060.8|1061.8|1059.8|21
1653377450000|2022-05-24 07:30:50|1062.5|1060.5|1062.3|1060.5|1062.5|1060.5|1061.8|1060.5|19
1653377460000|2022-05-24 07:31:00|1062||1062||1062||1062||0
1653377470000|2022-05-24 07:31:10|1061.5|1059.8|1060.8|1059|1061.5|1059.8|1060.8|1059|11
1653377480000|2022-05-24 07:31:20|1061.3|1059.3|1061|1059.3|1061.3|1059.3|1061|1059.3|0
1653377490000|2022-05-24 07:31:30|1061.3|1059.5|1061.3|1059.5|1061.3|1059.5|1061|1059.5|0
1653377510000|2022-05-24 07:31:50|1061.8|1059.8|1061.5|1059.5|1061.8|1059.8|1061.5|1059.5|1
1653377520000|2022-05-24 07:32:00|1061.3|1059.8|1061.5|1059.8|1061.5|1059.8|1061.3|1059.5|0
1653377530000|2022-05-24 07:32:10||1060||1060||1060||1059.5|0
1653377540000|2022-05-24 07:32:20||1059.8||1059.8||1059.8||1059.5|0
1653377550000|2022-05-24 07:32:30|1061.3|1059.5|1061.8|1060|1062|1060|1061.3|1059.5|0
1653377560000|2022-05-24 07:32:40|1062|1059.8|1061.8|1060|1062|1060|1061.8|1059.8|0
1653377570000|2022-05-24 07:32:50|1062|1059.8|1062.3|1060.5|1062.5|1060.5|1062|1059.8|0
1653377580000|2022-05-24 07:33:00|1062|1060.3|1062.3|1060.3|1062.3|1060.3|1062|1060.3|0
1653377590000|2022-05-24 07:33:10|1062|1060|1062|1060.3|1062.3|1060.3|1061.8|1060|1
1653377600000|2022-05-24 07:33:20|1062.3|1060.5|1062|1060.3|1062.3|1060.5|1062|1060.3|0
1653377610000|2022-05-24 07:33:30|1062.3|1060.5|1062.3|1060.3|1062.5|1060.5|1062.3|1060.3|0
1653377620000|2022-05-24 07:33:40|1062.5|1060.5|1062.8|1060.8|1062.8|1060.8|1062.3|1060.5|1
1653377630000|2022-05-24 07:33:50|1062.5|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|0
1653377640000|2022-05-24 07:34:00|1062.3|1060.5|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1653377650000|2022-05-24 07:34:10|1062.5|1060.8|1062.8|1061|1063|1061|1062.5|1060.8|0
1653377660000|2022-05-24 07:34:20|1062.5|1060.8|1062|1060.3|1062.8|1060.8|1062|1060.3|0
1653377670000|2022-05-24 07:34:30|1062.3|1060.5|1062.3|1060.3|1062.3|1060.5|1062|1060.3|1
1653377680000|2022-05-24 07:34:40|1062|1060.5|1062.5|1060.8|1062.5|1060.8|1062|1060.3|0
1653377690000|2022-05-24 07:34:50|1062|1060.3|1062|1060.3|1062.3|1060.5|1062|1060|3
1653377700000|2022-05-24 07:35:00|1062.3|1060|1062.3|1060.3|1062.3|1060.3|1062|1060|0
1653377710000|2022-05-24 07:35:10|1062||1062||1062.3||1062||0
1653377720000|2022-05-24 07:35:20|1062.3|1060.5|1062.3|1060.8|1062.5|1060.8|1062|1060.5|1
1653377730000|2022-05-24 07:35:30|1062.5|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|0
1653377740000|2022-05-24 07:35:40||1060.5||1060.8||1060.8||1060.5|0
1653377750000|2022-05-24 07:35:50|1062.3|1060.5|1062.5|1060.8|1062.5|1060.8|1062.3|1060.5|0
1653377760000|2022-05-24 07:36:00|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|0
1653377790000|2022-05-24 07:36:30|1062||1062.3||1062.3||1062||3
1653377810000|2022-05-24 07:36:50|1062||1062.3||1062.3||1062||4
1653377820000|2022-05-24 07:37:00|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1653377830000|2022-05-24 07:37:10|1062||1062.3||1062.3||1062||1
1653377840000|2022-05-24 07:37:20|1062||1062||1062||1062||0
1653377850000|2022-05-24 07:37:30|1061.5|1059.8|1061|1059.3|1061.5|1059.8|1061|1059.3|7
1653377860000|2022-05-24 07:37:40|1060.8|1059|1060.8|1059|1060.8|1059.3|1060.8|1059|0
1653377870000|2022-05-24 07:37:50|1060.5|1058.8|1060.3|1058.3|1060.5|1058.8|1060.3|1058.3|0
1653377880000|2022-05-24 07:38:00|1060|1058.5|1060.5|1058.8|1060.5|1058.8|1060|1058.3|0
1653377890000|2022-05-24 07:38:10||1059||1058.5||1059||1058.5|10
1653377900000|2022-05-24 07:38:20|1061|1059|1061|1059.3|1061|1059.3|1061|1059|7
1653377910000|2022-05-24 07:38:30||1059.5||1059.3||1059.5||1059|0
1653377920000|2022-05-24 07:38:40||1059||1059.3||1059.3||1059|0
1653377930000|2022-05-24 07:38:50||1059||1059.3||1059.3||1059|0
1653377940000|2022-05-24 07:39:00||1059.5||1059.5||1059.5||1059.5|1
1653377950000|2022-05-24 07:39:10|1061.8|1059.8|1062|1060.3|1062|1060.3|1061.3|1059.5|0
1653377960000|2022-05-24 07:39:20|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062|1060.3|0
1653377970000|2022-05-24 07:39:30|1062.5|1060.3|1062|1060.3|1062.5|1060.3|1062|1060.3|0
1653377980000|2022-05-24 07:39:40|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.3|0
1653377990000|2022-05-24 07:39:50|1062|1060.3|1062.3|1060.3|1062.3|1060.3|1062|1060.3|0
1653378000000|2022-05-24 07:40:00|1062|1060.5|1062.8|1061|1062.8|1061|1062|1060.5|1
1653378010000|2022-05-24 07:40:10|1062.5|1060.8|1063|1061|1063|1061|1062.5|1060.8|0
1653378020000|2022-05-24 07:40:20|1062.8||1062.8||1063||1062.8||0
1653378030000|2022-05-24 07:40:30|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|0
1653378040000|2022-05-24 07:40:40|1062.8||1062.5||1062.8||1062.5||0
1653378050000|2022-05-24 07:40:50|1062|1060.3|1062.5|1060.5|1062.5|1060.5|1062|1060.3|0
1653378060000|2022-05-24 07:41:00|1062.3|1060.3|1062|1060|1062.3|1060.3|1062|1060|0
1653378070000|2022-05-24 07:41:10|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|1061.8|1059.8|0
1653378080000|2022-05-24 07:41:20||1060||1060||1060||1060|0
1653378090000|2022-05-24 07:41:30|1062||1062||1062||1062||0
1653378100000|2022-05-24 07:41:40|1061.8||1062||1062||1061.8||4
1653378120000|2022-05-24 07:42:00|1062.3|1060.3|1061.8|1060|1062.3|1060.5|1061.8|1060|0
1653378130000|2022-05-24 07:42:10|1062|1060.3|1062.3|1060.5|1062.3|1060.5|1061.8|1060.3|9
1653378140000|2022-05-24 07:42:20|1062||1062||1062.3||1062||0
1653378160000|2022-05-24 07:42:40|1062.3|1061|1062.8|1061|1062.8|1061|1062.3|1061|1
1653378170000|2022-05-24 07:42:50|1063|1061.3|1062.8|1061|1063|1061.3|1062.8|1061|0
1653378180000|2022-05-24 07:43:00|1063|1061.3|1063.3|1061.8|1063.3|1061.8|1062.8|1061.3|25
1653378190000|2022-05-24 07:43:10|1063|1061.5|1063.3|1061.5|1063.3|1061.5|1062.8|1061.5|3
1653378200000|2022-05-24 07:43:20|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1653378210000|2022-05-24 07:43:30|1063.3|1061.5|1063|1061.5|1063.3|1061.5|1063|1061.5|0
1653378220000|2022-05-24 07:43:40|1064|1062|1064|1062.3|1064|1062.3|1063.8|1062|0
1653378230000|2022-05-24 07:43:50|1063.8|1062.5|1064.3|1062.5|1064.3|1062.8|1063.8|1062.5|0
1653378240000|2022-05-24 07:44:00|1064.5|1062.3|1064|1062.3|1064.5|1062.3|1064|1062.3|1
1653378250000|2022-05-24 07:44:10|1063.8|1062.5|1064.3|1062.5|1064.3|1062.5|1063.8|1062.5|0
1653378260000|2022-05-24 07:44:20|1064.5|1063|1064.3|1063|1064.5|1063|1064|1063|1
1653378270000|2022-05-24 07:44:30|1064.5||1064.5||1064.5||1064.3||0
1653378300000|2022-05-24 07:45:00|1064.3|1062.8|1064.5|1062.8|1064.5|1062.8|1064.3|1062.8|4
1653378310000|2022-05-24 07:45:10|1064.3|1062.3|1064|1062.3|1064.3|1062.3|1064|1062.3|0
1653378320000|2022-05-24 07:45:20|1063.8|1061.8|1063.3|1061.5|1063.8|1061.8|1063.3|1061.5|5
1653378330000|2022-05-24 07:45:30|1063||1063.3||1063.3||1062.8||11
1653378340000|2022-05-24 07:45:40|1063.5|1061.8|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|0
1653378350000|2022-05-24 07:45:50|1063.5|1061.8|1063.8|1062|1064|1062|1063.5|1061.8|0
1653378360000|2022-05-24 07:46:00|1063.5|1061.8|1063|1061.5|1063.5|1061.8|1062.8|1061.5|1
1653378380000|2022-05-24 07:46:20|1062.8|1061|1062.8|1061|1063|1061|1062.8|1061|23
1653378400000|2022-05-24 07:46:40||1061.3||1061||1061.3||1061|0
1653378410000|2022-05-24 07:46:50|1062.5|1061.3|1062.3|1060.3|1062.5|1061.3|1062|1060|1
1653378420000|2022-05-24 07:47:00|1062|1060|1062|1060|1062|1060|1062|1060|0
1653378430000|2022-05-24 07:47:10|1062.5|1060.5|1063.3|1061.3|1063.3|1061.3|1062.3|1060.3|0
1653378440000|2022-05-24 07:47:20|1063.5|1061.5|1063|1061.3|1063.5|1061.5|1063|1061.3|0
1653378460000|2022-05-24 07:47:40|1062.8|1061|1063|1061|1063|1061.3|1062.8|1061|0
1653378470000|2022-05-24 07:47:50|1062.8|1061.3|1063|1061.5|1063|1061.5|1062.8|1061|0
1653378480000|2022-05-24 07:48:00|1063.5|1061.8|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|0
1653378490000|2022-05-24 07:48:10|1063.5|1061.8|1063.3|1061.5|1063.5|1061.8|1063.3|1061.5|1
1653378500000|2022-05-24 07:48:20|1063||1063||1063||1063||0
1653378510000|2022-05-24 07:48:30|1062.8|1060.5|1062.3|1060.5|1062.8|1060.5|1062.3|1060.3|1
1653378520000|2022-05-24 07:48:40|1062.5|1060.8|1062.3|1060.3|1062.5|1060.8|1062|1060.3|0
1653378530000|2022-05-24 07:48:50|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|0
1653378540000|2022-05-24 07:49:00|1062.8|1060.8|1062.8|1060.8|1062.8|1060.8|1062.8|1060.5|0
1653378550000|2022-05-24 07:49:10|1063|1061|1063|1061.3|1063|1061.3|1063|1061|2
1653378560000|2022-05-24 07:49:20|1063.3|1061|1063.3|1061.3|1063.3|1061.5|1063.3|1061|0
1653378570000|2022-05-24 07:49:30|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1653378580000|2022-05-24 07:49:40|1064|1061.5|1063.8|1061.8|1064|1061.8|1063.5|1061.5|0
1653378590000|2022-05-24 07:49:50|1064|1062|1063.5|1061.8|1064|1062|1063.5|1061.8|0
1653378600000|2022-05-24 07:50:00|1063.8||1063.8||1063.8||1063.8||0
1653378610000|2022-05-24 07:50:10|1064|1062|1063.8|1062|1064|1062|1063.5|1061.8|0
1653378620000|2022-05-24 07:50:20|1064|1062.3|1063.8|1062|1064|1062.3|1063.8|1062|0
1653378630000|2022-05-24 07:50:30|1064|1062.3|1064|1062.3|1064.3|1062.3|1064|1062.3|0
1653378640000|2022-05-24 07:50:40|1063.8|1062|1064|1062|1064|1062|1063.8|1062|0
1653378660000|2022-05-24 07:51:00|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1653378670000|2022-05-24 07:51:10||1062||1062||1062||1062|0
1653378680000|2022-05-24 07:51:20|1064.3|1062.3|1064.3|1062.5|1064.3|1062.5|1064.3|1062.3|0
1653378690000|2022-05-24 07:51:30||1062.8||1062.8||1062.8||1062.8|0
1653378700000|2022-05-24 07:51:40|1064.5||1064.5||1064.5||1064.3||1
1653378720000|2022-05-24 07:52:00|1064.3|1062.5|1064.5|1062.5|1064.5|1062.5|1064|1062.3|0
1653378730000|2022-05-24 07:52:10|1064.3|1062.8|1064.5|1062.8|1064.5|1062.8|1064|1062.8|0
1653378740000|2022-05-24 07:52:20||1062.5||1062.8||1062.8||1062.5|0
1653378760000|2022-05-24 07:52:40|1064.8|1063|1064.8|1063|1064.8|1063|1064.8|1062.8|4
1653378770000|2022-05-24 07:52:50|1064.5|1062.8|1064.8|1062.5|1064.8|1062.8|1064.5|1062.5|1
1653378780000|2022-05-24 07:53:00|1064.5|1062.3|1065|1063|1065|1063|1064.3|1062.3|0
1653378790000|2022-05-24 07:53:10|1064.8|1063.3|1065.5|1063.5|1065.5|1063.8|1064.8|1063|0
1653378800000|2022-05-24 07:53:20|1065.3|1063.8|1065.3|1063.5|1065.5|1063.8|1065.3|1063.5|0
1653378810000|2022-05-24 07:53:30|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.3|1063.5|0
1653378820000|2022-05-24 07:53:40|1065.3|1063.5|1065|1063.3|1065.5|1063.8|1065|1063.3|0
1653378830000|2022-05-24 07:53:50|1064.8||1064.8||1064.8||1064.8||0
1653378840000|2022-05-24 07:54:00|1065|1062.8|1065.3|1063.5|1065.3|1063.5|1065|1062.8|0
1653378850000|2022-05-24 07:54:10||1063.8||1063.8||1063.8||1063.8|1
1653378860000|2022-05-24 07:54:20|1065.5||1065.5||1065.5||1065.3||3
1653378870000|2022-05-24 07:54:30|1065.8|1064|1065.8|1064.3|1065.8|1064.3|1065.8|1064|0
1653378880000|2022-05-24 07:54:40|1066|1064|1066|1064.8|1066|1064.8|1066|1064|3
1653378890000|2022-05-24 07:54:50|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1
1653378900000|2022-05-24 07:55:00|1066|1064.8|1066.3|1064.8|1066.3|1064.8|1066|1064.8|0
1653378910000|2022-05-24 07:55:10|1066|1064.5|1066.3|1064.5|1066.3|1064.5|1065.8|1064.5|1
1653378920000|2022-05-24 07:55:20|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064.3|5
1653378930000|2022-05-24 07:55:30|1065.8|1063.8|1065.8|1064|1066|1064|1065.5|1063.8|1
1653378940000|2022-05-24 07:55:40|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|0
1653378950000|2022-05-24 07:55:50|1065.8|1064|1066|1064.3|1066|1064.3|1065.5|1064|0
1653378960000|2022-05-24 07:56:00|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1653378980000|2022-05-24 07:56:20|1066.5|1065|1066|1064.8|1066.5|1065|1066|1064.8|3
1653378990000|2022-05-24 07:56:30|1066.3|1064.3|1066|1064.3|1066.3|1064.3|1066|1064.3|4
1653379000000|2022-05-24 07:56:40|1065.8|1064|1065.8|1064|1065.8|1064|1065|1063.8|2
1653379010000|2022-05-24 07:56:50|1066|1064.3|1066.3|1064.8|1066.3|1064.8|1066|1064.3|5
1653379020000|2022-05-24 07:57:00|1066||1066.3||1066.3||1066||1
1653379030000|2022-05-24 07:57:10|1066||1066||1066.3||1066||0
1653379040000|2022-05-24 07:57:20|1066.3||1066.3||1066.5||1066.3||1
1653379060000|2022-05-24 07:57:40|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064.3|2
1653379070000|2022-05-24 07:57:50|1066.3|1064.5|1066.5|1064.5|1066.5|1064.5|1066.3|1064.5|0
1653379080000|2022-05-24 07:58:00|1066.3|1064.3|1066.3|1064.5|1066.3|1064.5|1066|1064.3|0
1653379090000|2022-05-24 07:58:10|1066.5|1064.8|1066.3|1064.5|1066.5|1064.8|1066|1064.3|0
1653379100000|2022-05-24 07:58:20|1066|1064.8|1067|1065.5|1067|1065.5|1066|1064.8|0
1653379110000|2022-05-24 07:58:30|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065|13
1653379120000|2022-05-24 07:58:40|1067|1066|1067.8|1066|1067.8|1066|1067|1066|3
1653379130000|2022-05-24 07:58:50|1067.5||1067.5||1067.8||1067.5||0
1653379140000|2022-05-24 07:59:00|1067.3||1067.3||1067.3||1067.3||1
1653379150000|2022-05-24 07:59:10||1065.3||1065.3||1065.3||1065.3|2
1653379160000|2022-05-24 07:59:20||1065.5||1065.3||1065.5||1065.3|0
1653379170000|2022-05-24 07:59:30|1066.8|1065.5|1066.8|1065.3|1066.8|1065.5|1066.8|1065.3|0
1653379180000|2022-05-24 07:59:40|1067.3|1065.5|1067.5|1065.3|1067.8|1065.5|1067.3|1065.3|2
1653379190000|2022-05-24 07:59:50|1067.3|1065.5|1068|1066.3|1068|1066.3|1067.3|1065.3|3
1653379200000|2022-05-24 08:00:00|1068.5|1066.8|1068.8|1066.8|1068.8|1067.3|1068.5|1066.8|9
1653379210000|2022-05-24 08:00:10|1069.5|1067|1069.8|1067.8|1069.8|1067.8|1069.5|1067|0
1653379220000|2022-05-24 08:00:20|1069.5|1068|1069.8|1068.3|1069.8|1068.3|1069.5|1068|1
1653379230000|2022-05-24 08:00:30|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|2
1653379240000|2022-05-24 08:00:40|1069|1066.3|1068.3|1066.3|1069|1066.5|1068.3|1066.3|4
1653379250000|2022-05-24 08:00:50|1068||1068||1068.3||1068||0
1653379260000|2022-05-24 08:01:00|1068.3||1068||1068.3||1068||0
1653379270000|2022-05-24 08:01:10|1068.3|1065.5|1067|1065|1068.3|1065.5|1066.8|1065|3
1653379280000|2022-05-24 08:01:20|1066.8|1064.8|1066.8|1065|1067|1065|1066.8|1064.8|0
1653379290000|2022-05-24 08:01:30|1067|1065.3|1067|1065.3|1067|1065.3|1066.8|1065.3|0
1653379300000|2022-05-24 08:01:40|1067.3|1065.5|1067.3|1065.5|1067.3|1065.5|1067.3|1065.3|0
1653379310000|2022-05-24 08:01:50|1067.5|1065.8|1067.3|1065.8|1067.5|1065.8|1067.3|1065.8|0
1653379320000|2022-05-24 08:02:00|1067.5|1065.5|1067|1065|1067.5|1065.5|1066.8|1065|0
1653379330000|2022-05-24 08:02:10||1065.3||1065.3||1065.5||1065|0
1653379340000|2022-05-24 08:02:20|1067.5|1065.5|1067.8|1066.3|1067.8|1066.3|1067.5|1065.5|1
1653379350000|2022-05-24 08:02:30||1066||1066.3||1066.3||1066|0
1653379360000|2022-05-24 08:02:40|1068|1066|1068.3|1067|1068.3|1067|1068|1066|0
1653379370000|2022-05-24 08:02:50|1068.8|1066.8|1068.8|1066.8|1069|1067|1068.8|1066.5|1
1653379380000|2022-05-24 08:03:00|1069|1067|1068.8|1066.8|1069|1067|1068.8|1066.8|0
1653379390000|2022-05-24 08:03:10|1068.5|1066.5|1068.5|1066.8|1068.5|1066.8|1068.5|1066.5|0
1653379400000|2022-05-24 08:03:20|1069|1067|1068.5|1066.5|1069.3|1067.3|1068.5|1066.5|0
1653379410000|2022-05-24 08:03:30|1068.3|1066.3|1068|1066|1068.5|1066.3|1068|1066|0
1653379420000|2022-05-24 08:03:40|1067.8|1065.8|1067.5|1065.5|1067.8|1065.8|1067.5|1065.3|0
1653379430000|2022-05-24 08:03:50|1067.3||1067.5||1067.5||1067.3||0
1653379440000|2022-05-24 08:04:00||1065.8||1065.8||1065.8||1065.8|0
1653379450000|2022-05-24 08:04:10||1066||1066||1066||1066|0
1653379460000|2022-05-24 08:04:20|1067.3|1065.5|1067|1065.3|1067.3|1065.5|1067|1065.3|1
1653379480000|2022-05-24 08:04:40|1067.3|1065.5|1067.5|1065.5|1067.8|1065.8|1067|1065.5|0
1653379490000|2022-05-24 08:04:50|1067.3|1065.3|1067|1065.3|1067.3|1065.3|1067|1065.3|0
1653379500000|2022-05-24 08:05:00||1065.5||1065.3||1065.5||1065.3|1
1653379550000|2022-05-24 08:05:50|1066.8|1065.5|1066.5|1064.8|1067|1065.5|1066.5|1064.5|0
1653379560000|2022-05-24 08:06:00|1066.8|1065|1066.8|1065|1067|1065.5|1066.5|1064.8|0
1653379570000|2022-05-24 08:06:10|1066.5|1065.3|1066|1064.5|1066.5|1065.3|1066|1064.5|0
1653379580000|2022-05-24 08:06:20|1066.3|1065|1066.5|1064.8|1066.8|1065.5|1066.3|1064.8|2
1653379590000|2022-05-24 08:06:30|1066.8|1065|1066.8|1064.8|1066.8|1065|1066.5|1064.8|0
1653379600000|2022-05-24 08:06:40||1065||1065||1065||1065|0
1653379610000|2022-05-24 08:06:50|1067|1065.5|1066.8|1065|1067|1065.5|1066.8|1065|2
1653379620000|2022-05-24 08:07:00|1067|1065.3|1067.3|1065.5|1067.3|1065.5|1067|1065.3|0
1653379630000|2022-05-24 08:07:10||1065.8||1065.5||1065.8||1065.5|0
1653379640000|2022-05-24 08:07:20|1067||1067||1067.3||1067||0
1653379650000|2022-05-24 08:07:30|1066.8|1064.8|1066.5|1064.8|1066.8|1064.8|1066.5|1064.5|1
1653379660000|2022-05-24 08:07:40|1066.8|1064.5|1066.5|1064.5|1066.8|1064.8|1066.3|1064.5|0
1653379670000|2022-05-24 08:07:50|1066.8|1064.8|1066.8|1065|1067|1065.3|1066.5|1064.8|0
1653379680000|2022-05-24 08:08:00|1067|1065.3|1067|1065|1067|1065.3|1066.8|1065|0
1653379690000|2022-05-24 08:08:10|1066.8|1065.3|1066.8|1065|1067|1065.3|1066.5|1064.8|1
1653379700000|2022-05-24 08:08:20|1067|1065.3|1067|1065.3|1067|1065.3|1066.8|1065.3|0
1653379710000|2022-05-24 08:08:30|1067.5|1065.5|1067.3|1065.5|1067.5|1065.5|1067.3|1065.3|0
1653379720000|2022-05-24 08:08:40|1067|1065.3|1067|1065.3|1067|1065.3|1067|1065.3|0
1653379730000|2022-05-24 08:08:50|1067.3|1065.5|1067.3|1065.5|1067.3|1065.8|1067.3|1065.5|7
1653379740000|2022-05-24 08:09:00|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.3|1065.5|1
1653379750000|2022-05-24 08:09:10|1067.3|1065.5|1067.3|1065.5|1067.5|1065.5|1067.3|1065.5|3
1653379770000|2022-05-24 08:09:30|1067.5|1065.8|1067.8|1066|1067.8|1066|1067.5|1065.8|3
1653379780000|2022-05-24 08:09:40|1067.5|1066.3|1067.8|1066.3|1067.8|1066.3|1067.5|1066.3|1
1653379790000|2022-05-24 08:09:50|1068.3|1066|1068.5|1066.8|1068.5|1066.8|1068.3|1066|2
1653379800000|2022-05-24 08:10:00|1068.8|1067|1069|1067.5|1069.3|1067.5|1068.8|1067|0
1653379810000|2022-05-24 08:10:10|1069.3||1069.3||1069.3||1069||0
1653379820000|2022-05-24 08:10:20|1069.5|1067.8|1069.5|1068.3|1070|1068.3|1069.5|1067.5|27
1653379830000|2022-05-24 08:10:30|1069.8|1068.5|1070.3|1068.5|1070.5|1068.5|1069.5|1068.3|13
1653379840000|2022-05-24 08:10:40|1070|1068.3|1070|1068.3|1070.3|1068.5|1070|1068.3|0
1653379850000|2022-05-24 08:10:50|1070.3|1068.5|1070.3|1068.8|1070.5|1068.8|1070.3|1068.3|12
1653379860000|2022-05-24 08:11:00|1070.5|1068.5|1070.3|1068.5|1070.5|1068.8|1070.3|1068.5|0
1653379870000|2022-05-24 08:11:10|1070|1068.8|1070.3|1068.5|1070.3|1068.8|1070|1068.5|2
1653379880000|2022-05-24 08:11:20|1070.5|1068.8|1070.3|1068.8|1070.5|1068.8|1070.3|1068.5|3
1653379890000|2022-05-24 08:11:30|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1653379900000|2022-05-24 08:11:40|1070.8|1069.3|1071|1069.3|1071|1069.5|1070.8|1069.3|1
1653379910000|2022-05-24 08:11:50|1071.3|1069.5|1071|1069.5|1071.3|1069.5|1070.8|1069.5|3
1653379920000|2022-05-24 08:12:00|1071.3||1071||1071.3||1071||1
1653379930000|2022-05-24 08:12:10|1071.3|1069.3|1070.8|1069.3|1071.3|1069.3|1070.8|1069.3|9
1653379940000|2022-05-24 08:12:20|1070.5|1069|1070.5|1069|1070.8|1069.3|1070.5|1068.8|0
1653379950000|2022-05-24 08:12:30|1070.8||1070.5||1070.8||1070.5||0
1653379960000|2022-05-24 08:12:40|1070.8|1068.8|1070.5|1068.8|1070.8|1068.8|1070.5|1068.8|0
1653379970000|2022-05-24 08:12:50|1070.3|1068.5|1070|1068.3|1070.3|1068.5|1069.8|1068|0
1653379980000|2022-05-24 08:13:00|1070.3|1068.5|1070|1068.3|1070.3|1068.5|1069.8|1068|0
1653379990000|2022-05-24 08:13:10|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1068|0
1653380000000|2022-05-24 08:13:20|1070||1069.8||1070||1069.8||0
1653380010000|2022-05-24 08:13:30|1070|1068.3|1069.8|1068|1070|1068.3|1069.8|1068|0
1653380020000|2022-05-24 08:13:40|1070|1068.3|1069.8|1068|1070|1068.3|1069.8|1068|0
1653380030000|2022-05-24 08:13:50|1069.5|1067.8|1069.8|1068|1069.8|1068|1069.5|1067.8|0
1653380040000|2022-05-24 08:14:00|1070.3|1068.3|1070|1068.3|1070.3|1068.3|1070|1068.3|0
1653380050000|2022-05-24 08:14:10||1068.5||1068.5||1068.5||1068.5|0
1653380060000|2022-05-24 08:14:20|1070.5|1068.8|1070|1068.3|1070.8|1069|1069.8|1068.3|5
1653380070000|2022-05-24 08:14:30|1069.8|1067.8|1069.5|1067.8|1070|1067.8|1069.5|1067.8|0
1653380080000|2022-05-24 08:14:40|1069.8||1069.5||1069.8||1069.5||0
1653380090000|2022-05-24 08:14:50|1069.3|1068|1069.8|1067.8|1069.8|1068|1069.3|1067.8|0
1653380100000|2022-05-24 08:15:00||1068||1068.3||1068.3||1068|0
1653380110000|2022-05-24 08:15:10|1070.5|1068.8|1070.5|1068.8|1070.8|1069|1070.5|1068.8|5
1653380120000|2022-05-24 08:15:20|1070.8|1069|1071.3|1069.5|1071.3|1070|1070.5|1069|5
1653380130000|2022-05-24 08:15:30||1069.8||1069.8||1069.8||1069.8|0
1653380140000|2022-05-24 08:15:40|1071.5|1070|1071|1069.5|1071.5|1070|1071|1069.5|5
1653380150000|2022-05-24 08:15:50|1070.8|1069|1070|1068.3|1070.8|1069|1070|1068.3|0
1653380160000|2022-05-24 08:16:00|1070.5|1068.8|1070.3|1068.5|1070.5|1068.8|1070|1068.3|0
1653380170000|2022-05-24 08:16:10|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|3
1653380180000|2022-05-24 08:16:20|1070.8|1068.5|1070.5|1068.8|1070.8|1068.8|1070.5|1068.5|4
1653380190000|2022-05-24 08:16:30|1070.8|1069|1070.8|1069|1070.8|1069|1070.8|1069|4
1653380200000|2022-05-24 08:16:40|1070.5||1070.5||1070.5||1070.5||2
1653380210000|2022-05-24 08:16:50|1070.8|1068.8|1070.8|1069|1070.8|1069|1070.5|1068.8|0
1653380220000|2022-05-24 08:17:00|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|0
1653380230000|2022-05-24 08:17:10|1070.3|1068.3|1070.3|1068.5|1070.3|1068.5|1070|1068.3|0
1653380240000|2022-05-24 08:17:20|1070.5|1068.8|1070|1068.5|1070.5|1068.8|1070|1068.5|1
1653380250000|2022-05-24 08:17:30|1070.3|1068.3|1069.8|1068|1070.3|1068.3|1069.5|1067.8|5
1653380260000|2022-05-24 08:17:40|1070|1068.3|1070|1068.3|1070|1068.3|1069.8|1068.3|0
1653380270000|2022-05-24 08:17:50|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|0
1653380280000|2022-05-24 08:18:00|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.5|1068.5|0
1653380290000|2022-05-24 08:18:10|1070.8|1069|1070.8|1069|1070.8|1069|1070.5|1069|0
1653380300000|2022-05-24 08:18:20||1069.3||1069.3||1069.3||1069.3|0
1653380310000|2022-05-24 08:18:30|1070.5|1068.8|1070.8|1069|1070.8|1069|1070.5|1068.8|2
1653380320000|2022-05-24 08:18:40|1070.5|1068.3|1070|1068.5|1070.8|1068.5|1070|1068.3|0
1653380330000|2022-05-24 08:18:50|1070.3||1070.3||1070.3||1070||0
1653380340000|2022-05-24 08:19:00||1068.8||1068.8||1068.8||1068.8|0
1653380350000|2022-05-24 08:19:10|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|1
1653380360000|2022-05-24 08:19:20|1070.8|1069.3|1070.8|1069.5|1070.8|1069.5|1070.5|1069.3|2
1653380370000|2022-05-24 08:19:30|1070.5|1069.3|1070.8|1069|1070.8|1069.3|1070.5|1068.8|0
1653380380000|2022-05-24 08:19:40|1070.5|1069.3|1070.8|1069|1070.8|1069.3|1070.5|1069|0
1653380390000|2022-05-24 08:19:50|1070.5||1070.5||1070.8||1070.5||0
1653380400000|2022-05-24 08:20:00|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070|1068.3|0
1653380410000|2022-05-24 08:20:10|1070.8|1069|1070.8|1069.3|1070.8|1069.3|1070.8|1068.8|6
1653380420000|2022-05-24 08:20:20|1070.5|1068.8|1070.8|1068.8|1070.8|1068.8|1070.5|1068.8|6
1653380430000|2022-05-24 08:20:30|1070.5|1069|1070.8|1069|1070.8|1069|1070.5|1069|0
1653380440000|2022-05-24 08:20:40|1071|1069.3|1070.8|1069.5|1071|1069.5|1070.8|1069.3|0
1653380450000|2022-05-24 08:20:50|1071|1069.3|1070.5|1069|1071|1069.3|1070.3|1068.5|2
1653380460000|2022-05-24 08:21:00|1070.8|1069.3|1070.5|1069.3|1070.8|1069.3|1070.5|1069.3|0
1653380470000|2022-05-24 08:21:10|1070.8|1069.5|1071.5|1069.8|1071.5|1069.8|1070.8|1069.5|7
1653380480000|2022-05-24 08:21:20|1071.3|1069.5|1071.3|1069.8|1071.5|1069.8|1071.3|1069.5|2
1653380490000|2022-05-24 08:21:30|1071.5|1070|1071.5|1070|1071.5|1070.3|1071.3|1070|31
1653380500000|2022-05-24 08:21:40|1071.3|1069.8|1071.3|1070|1071.3|1070|1071.3|1069.8|1
1653380510000|2022-05-24 08:21:50|1071.5|1070.3|1071.5|1070|1071.5|1070.3|1071.5|1070|29
1653380520000|2022-05-24 08:22:00|1072|1070.3|1072|1070.5|1072|1070.5|1072|1070.3|4
1653380530000|2022-05-24 08:22:10|1071.8|1070.3|1072|1070.3|1072|1070.3|1071.8|1070.3|2
1653380540000|2022-05-24 08:22:20|1071.8|1070.5|1071.5|1070|1071.8|1070.5|1071.5|1069.8|2
1653380550000|2022-05-24 08:22:30|1071.8|1070.3|1071.8|1070|1072|1070.3|1071.8|1070|1
1653380560000|2022-05-24 08:22:40|1071.5|1069.8|1071.5|1070|1071.5|1070|1071.3|1069.5|0
1653380570000|2022-05-24 08:22:50||1069.8||1069.8||1069.8||1069.8|0
1653380580000|2022-05-24 08:23:00|1071.3|1069.5|1071|1069.8|1071.8|1069.8|1071|1069.5|14
1653380590000|2022-05-24 08:23:10||1069.5||1069.5||1069.5||1069.5|0
1653380600000|2022-05-24 08:23:20|||||||||5
1653380610000|2022-05-24 08:23:30|1070.8|1069|1070.8|1068.8|1070.8|1069|1070.5|1068.8|0
1653380620000|2022-05-24 08:23:40|1071|1069|1070.8|1069|1071|1069.3|1070.8|1068.8|0
1653380630000|2022-05-24 08:23:50|1071|1069.3|1071|1069|1071|1069.3|1071|1069|0
1653380640000|2022-05-24 08:24:00|1070.8|1069.3|1071|1069.3|1071|1069.3|1070.8|1069.3|0
1653380660000|2022-05-24 08:24:20|1070.5|1068.8|1071|1069|1071|1069|1070.5|1068.8|2
1653380670000|2022-05-24 08:24:30|1070.8|1068.8|1070.5|1068.8|1070.8|1069|1070.5|1068.8|0
1653380680000|2022-05-24 08:24:40||1068.5||1068.8||1068.8||1068.5|1
1653380690000|2022-05-24 08:24:50|1070.3|1068.5|1070|1068.3|1070.3|1068.5|1070|1068.3|0
1653380700000|2022-05-24 08:25:00|1069.8|1068|1069|1067|1069.8|1068|1069|1067|22
1653380710000|2022-05-24 08:25:10|1068.8|1067.3|1069|1067.3|1069|1067.3|1068.8|1067|0
1653380720000|2022-05-24 08:25:20|1068.8|1066.8|1068.8|1067.3|1069|1067.3|1068.8|1066.8|1
1653380740000|2022-05-24 08:25:40||1067||1067||1067||1067|5
1653380750000|2022-05-24 08:25:50|1069|1067.3|1068.5|1067|1069|1067.3|1068.5|1067|0
1653380760000|2022-05-24 08:26:00|1068|1066.8|1068|1066.8|1068|1066.8|1068|1066.8|7
1653380770000|2022-05-24 08:26:10||1066.5||1066.3||1066.5||1066.3|16
1653380780000|2022-05-24 08:26:20|1067.8|1065.8|1067.5|1066|1067.8|1066|1067.5|1065.8|0
1653380790000|2022-05-24 08:26:30|1067.8|1065.8|1067.8|1066|1067.8|1066|1067.8|1065.8|0
1653380800000|2022-05-24 08:26:40||1066.3||1066.3||1066.3||1066.3|0
1653380810000|2022-05-24 08:26:50|1068|1066|1068|1066.8|1068|1066.8|1067.8|1065.8|0
1653380820000|2022-05-24 08:27:00||1066.5||1066.3||1066.8||1066|8
1653380830000|2022-05-24 08:27:10||1066.5||1066.3||1066.5||1066.3|0
1653380840000|2022-05-24 08:27:20||1066.5||1066.3||1066.5||1066.3|30
1653380850000|2022-05-24 08:27:30|1067.8|1066|1067.8|1066.3|1067.8|1066.3|1067.8|1066|0
1653380860000|2022-05-24 08:27:40|1068|1066.5|1068|1066.8|1068|1066.8|1068|1066|6
1653380870000|2022-05-24 08:27:50||1066.5||1066.5||1066.5||1066.3|2
1653380880000|2022-05-24 08:28:00|1067.5|1066.8|1068|1066.5|1068|1066.8|1067.5|1066|29
1653380890000|2022-05-24 08:28:10|1067.8|1066.8|1067.8|1066|1067.8|1066.8|1067.8|1066|5
1653380900000|2022-05-24 08:28:20|1067.5|1065.8|1067.3|1065.5|1067.5|1066|1067.3|1065.5|8
1653380910000|2022-05-24 08:28:30|1067|1065.8|1067.8|1066|1067.8|1066|1067|1065.8|0
1653380930000|2022-05-24 08:28:50|1068|1066.3|1067.8|1066|1068|1066.3|1067.8|1066|0
1653380940000|2022-05-24 08:29:00|1068|1066.3|1068|1066.5|1068|1066.5|1068|1066.3|0
1653380950000|2022-05-24 08:29:10|||||||||1
1653380960000|2022-05-24 08:29:20||1066.8||1066.8||1066.8||1066.8|0
1653380970000|2022-05-24 08:29:30|1068.5|1067|1068.5|1067|1068.5|1067.3|1068.5|1067|23
1653380980000|2022-05-24 08:29:40|1068.8|1066.8|1068.5|1067|1068.8|1067.3|1068.5|1066.8|14
1653380990000|2022-05-24 08:29:50|1068.3|1066.8|1068|1066.3|1068.3|1067|1068|1066.3|12
1653381000000|2022-05-24 08:30:00|1067.8|1066.5|1068.3|1066.5|1068.5|1066.8|1067.5|1065.8|0
1653381010000|2022-05-24 08:30:10|1068|1066.3|1068.3|1066.5|1068.3|1066.5|1067.8|1065.8|0
1653381020000|2022-05-24 08:30:20|1068.8|1066.8|1068|1066.5|1068.8|1067|1068|1066.5|6
1653381030000|2022-05-24 08:30:30|1067.8|1066.3|1067.8|1066|1067.8|1066.3|1067.8|1066|0
1653381040000|2022-05-24 08:30:40|1067.5|1065.8|1067.8|1066|1067.8|1066|1067.5|1065.8|5
1653381050000|2022-05-24 08:30:50|1067.5|1065.8|1067.5|1065.8|1067.5|1066|1067.5|1065.8|0
1653381060000|2022-05-24 08:31:00|1067.8|1066|1067.8|1066|1067.8|1066|1067.8|1066|0
1653381070000|2022-05-24 08:31:10|1068|1066.3|1068|1066.5|1068|1066.5|1068|1066.3|0
1653381080000|2022-05-24 08:31:20||1066.3||1066.3||1066.5||1066.3|1
1653381090000|2022-05-24 08:31:30|1067.8|1066|1067.8|1066|1068|1066|1067.8|1066|0
1653381100000|2022-05-24 08:31:40|1068|1066.3|1068|1066.3|1068|1066.3|1068|1066.3|0
1653381110000|2022-05-24 08:31:50||1066.5||1066.5||1066.5||1066.5|0
1653381120000|2022-05-24 08:32:00|||||||||2
1653381130000|2022-05-24 08:32:10||1066.3||1066.5||1066.8||1066.3|26
1653381140000|2022-05-24 08:32:20||1066.8||1066.5||1066.8||1066.5|3
1653381150000|2022-05-24 08:32:30||1066.8||1066.8||1066.8||1066.8|3
1653381160000|2022-05-24 08:32:40||1066.5||1066.8||1066.8||1066.5|3
1653381170000|2022-05-24 08:32:50||1066.5||1066.8||1066.8||1066.5|0
1653381180000|2022-05-24 08:33:00|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|18
1653381190000|2022-05-24 08:33:10|1069|1067.3|1069.3|1067.5|1069.3|1067.5|1069|1067.3|15
1653381200000|2022-05-24 08:33:20|1069|1067.3|1069|1067|1069.3|1067.5|1069|1067|12
1653381220000|2022-05-24 08:33:40|1068.8||1068.5||1068.8||1068.3||13
1653381230000|2022-05-24 08:33:50|1068.3|1066.8|1068.5|1066.8|1068.5|1066.8|1068.3|1066.8|0
1653381240000|2022-05-24 08:34:00||1067||1067||1067||1066.8|16
1653381250000|2022-05-24 08:34:10|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1653381260000|2022-05-24 08:34:20|1068.5|1067.3|1068.8|1067.3|1069|1067.3|1068.5|1067.3|12
1653381270000|2022-05-24 08:34:30|1069|1067|1068.8|1067|1069|1067|1068.8|1067|0
1653381280000|2022-05-24 08:34:40|1068.5|1066.8|1068.3|1066.8|1068.8|1066.8|1068.3|1066.8|0
1653381290000|2022-05-24 08:34:50|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1653381300000|2022-05-24 08:35:00|1068.3|1066.8|1068.5|1066.8|1068.5|1066.8|1068|1066.5|30
1653381310000|2022-05-24 08:35:10|1068.8|1067|1068.8|1067.3|1068.8|1067.3|1068.8|1067|0
1653381320000|2022-05-24 08:35:20||1067||1067||1067||1067|5
1653381330000|2022-05-24 08:35:30|1068.5|1067.3|1069|1067.3|1069|1067.3|1068.5|1067.3|1
1653381340000|2022-05-24 08:35:40|1068.8||1069||1069||1068.8||0
1653381350000|2022-05-24 08:35:50|1068.8||1069||1069||1068.8||2
1653381360000|2022-05-24 08:36:00|1068.8||1068.8||1069||1068.5||3
1653381370000|2022-05-24 08:36:10|1069||1068.8||1069||1068.8||3
1653381380000|2022-05-24 08:36:20|1068.5|1067|1068.8|1067|1068.8|1067|1068.5|1067|1
1653381390000|2022-05-24 08:36:30|1068.5|1066.8|1067.8|1066.5|1068.5|1066.8|1067.8|1066.5|1
1653381400000|2022-05-24 08:36:40|1068||1068||1068||1067.8||0
1653381410000|2022-05-24 08:36:50|1068.3||1068.3||1068.3||1068||0
1653381420000|2022-05-24 08:37:00|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|0
1653381430000|2022-05-24 08:37:10|1068.8||1068.5||1068.8||1068.5||0
1653381440000|2022-05-24 08:37:20|1068.3|1067|1068.5|1066.8|1068.5|1067|1068.3|1066.8|0
1653381450000|2022-05-24 08:37:30|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|0
1653381460000|2022-05-24 08:37:40|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.5|1066.5|0
1653381470000|2022-05-24 08:37:50|1068.8|1067|1068.8|1067|1069|1067.3|1068.8|1067|4
1653381480000|2022-05-24 08:38:00|1069|1067.3|1069|1067.3|1069|1067.3|1068.8|1067|0
1653381490000|2022-05-24 08:38:10|1068.8|1067|1069|1067.3|1069|1067.3|1068.8|1067|0
1653381500000|2022-05-24 08:38:20|1068.8|1067|1068.8|1067|1068.8|1067|1068.5|1067|0
1653381520000|2022-05-24 08:38:40|1068.5|1066.8|1068.3|1066.5|1068.5|1066.8|1068|1066.5|1
1653381530000|2022-05-24 08:38:50|1068.5|1066.8|1068|1066.5|1068.5|1066.8|1068|1066.5|0
1653381540000|2022-05-24 08:39:00|1068.3|1066.8|1068.5|1066.8|1068.5|1066.8|1068.3|1066.5|4
1653381550000|2022-05-24 08:39:10|1068.8|1067|1068.3|1066.8|1069|1067|1068.3|1066.8|4
1653381560000|2022-05-24 08:39:20|1068.8|1067|1068.8|1067|1068.8|1067|1068.5|1067|2
1653381570000|2022-05-24 08:39:30|1068.5||1068.5||1068.5||1068.5||0
1653381580000|2022-05-24 08:39:40|1068.8||1068.8||1068.8||1068.8||0
1653381610000|2022-05-24 08:40:10|1068.5||1068.5||1068.5||1068.5||2
1653381620000|2022-05-24 08:40:20|1068.8||1068.8||1068.8||1068.8||2
1653381630000|2022-05-24 08:40:30|1069|1067.3|1069|1067.5|1069|1067.5|1069|1067|0
1653381640000|2022-05-24 08:40:40|1068.8|1067|1068.8|1067|1069|1067|1068.5|1067|1
1653381650000|2022-05-24 08:40:50|1068.5||1068.8||1068.8||1068.5||4
1653381660000|2022-05-24 08:41:00|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1
1653381690000|2022-05-24 08:41:30|1068.8||1068.8||1068.8||1068.8||11
1653381700000|2022-05-24 08:41:40||1067||1067||1067||1066.8|1
1653381710000|2022-05-24 08:41:50|||||||||1
1653381720000|2022-05-24 08:42:00||1067.3||1067||1067.3||1067|1
1653381730000|2022-05-24 08:42:10|1068.5|1067.3|1068.8|1067.3|1068.8|1067.3|1068.5|1067|0
1653381760000|2022-05-24 08:42:40|1068.5|1066.8|1068.5|1066.8|1068.8|1067|1068.5|1066.8|0
1653381770000|2022-05-24 08:42:50|1068.3||1068.5||1068.5||1068.3||0
1653381780000|2022-05-24 08:43:00|1068.3|1067|1069|1067.3|1069|1067.3|1068.3|1067|1
1653381790000|2022-05-24 08:43:10|1068.8|1067.5|1069|1067.5|1069|1067.5|1068.8|1067.5|0
1653381800000|2022-05-24 08:43:20|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|7
1653381810000|2022-05-24 08:43:30|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|7
1653381820000|2022-05-24 08:43:40|||||||||1
1653381830000|2022-05-24 08:43:50|1069.3|1067.8|1069.3|1067.5|1069.5|1068|1069|1067.3|0
1653381840000|2022-05-24 08:44:00|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|0
1653381850000|2022-05-24 08:44:10|1069.5|1068|1069.5|1068|1069.8|1068.3|1069.3|1067.8|11
1653381860000|2022-05-24 08:44:20|1069.3|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|0
1653381870000|2022-05-24 08:44:30|1069|1068|1069.3|1068|1069.5|1068|1069|1067.8|12
1653381880000|2022-05-24 08:44:40|1069.5||1069.5||1069.5||1069.5||3
1653381900000|2022-05-24 08:45:00|1069.3|1067.8|1069|1067.3|1069.3|1067.8|1069|1067.3|6
1653381910000|2022-05-24 08:45:10|1068.8|1067.5|1068.8|1067.3|1068.8|1067.5|1068.8|1067|3
1653381920000|2022-05-24 08:45:20|1069|1067.5|1069.3|1067.8|1069.3|1067.8|1069|1067.5|2
1653381930000|2022-05-24 08:45:30|1069.5|1068|1069.5|1068|1069.5|1068|1069.3|1067.8|1
1653381940000|2022-05-24 08:45:40|1069.3|1068.3|1069.5|1067.8|1069.5|1068.3|1069.3|1067.8|2
1653381950000|2022-05-24 08:45:50||1068||1067.8||1068||1067.8|0
1653381960000|2022-05-24 08:46:00|1069.3|1068|1069.5|1068|1069.5|1068|1069.3|1067.8|0
1653381970000|2022-05-24 08:46:10||1067.8||1068||1068||1067.8|1
1653381990000|2022-05-24 08:46:30||1067.8||1068||1068||1067.8|0
1653382000000|2022-05-24 08:46:40|1069.8|1068.3|1070|1068.5|1070|1068.5|1069.8|1068.3|7
1653382010000|2022-05-24 08:46:50|1070.3|1068.8|1071.5|1070|1071.5|1070.3|1070.3|1068.8|221
1653382020000|2022-05-24 08:47:00||1070.3||1070||1070.3||1070|19
1653382030000|2022-05-24 08:47:10|1072|1070.3|1072|1070.5|1072.3|1070.5|1072|1070|10
1653382040000|2022-05-24 08:47:20|1072.3|1070.8|1072.3|1070.8|1072.5|1071|1072|1070.5|6
1653382050000|2022-05-24 08:47:30|1072.5|1070.5|1072.5|1070.8|1072.5|1070.8|1072.5|1070.5|1
1653382060000|2022-05-24 08:47:40||1070.5||1070.5||1070.5||1070.5|0
1653382080000|2022-05-24 08:48:00|1072.3|1070.8|1072.3|1070.5|1072.3|1070.8|1072.3|1070.5|0
1653382100000|2022-05-24 08:48:20|1072.5||1072.3||1072.5||1072.3||0
1653382110000|2022-05-24 08:48:30|1072.5||1072||1072.5||1072||3
1653382120000|2022-05-24 08:48:40|||||||||4
1653382130000|2022-05-24 08:48:50|||||||||2
1653382140000|2022-05-24 08:49:00|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|5
1653382150000|2022-05-24 08:49:10||1070.5||1070.5||1070.5||1070.5|1
1653382160000|2022-05-24 08:49:20|1072||1072||1072||1072||2
1653382170000|2022-05-24 08:49:30|1072.5|1070.8|1072.5|1071|1072.5|1071|1072.5|1070.8|23
1653382180000|2022-05-24 08:49:40|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|0
1653382190000|2022-05-24 08:49:50|1072.5|1070.5|1072.5|1070.8|1072.5|1070.8|1072.5|1070.5|0
1653382200000|2022-05-24 08:50:00|1072.3|1070.5|1071.5|1069.8|1072.5|1070.5|1071.5|1069.8|6
1653382210000|2022-05-24 08:50:10|1071.3||1071.5||1071.5||1071.3||29
1653382220000|2022-05-24 08:50:20|1071|1069.5|1070.8|1069|1071|1069.5|1070.8|1069|10
1653382230000|2022-05-24 08:50:30|1070.5|1068.8|1069.5|1068|1070.5|1068.8|1069.5|1068|7
1653382240000|2022-05-24 08:50:40|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.8|1
1653382250000|2022-05-24 08:50:50|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.5|1068.3|0
1653382270000|2022-05-24 08:51:10|1069.5|1068|1069.3|1067.8|1069.5|1068|1069.3|1067.8|12
1653382290000|2022-05-24 08:51:30|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1653382300000|2022-05-24 08:51:40|1069.3|1067.8|1069.5|1067.8|1069.5|1068|1069.3|1067.8|0
1653382310000|2022-05-24 08:51:50|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1067.8|0
1653382320000|2022-05-24 08:52:00|1070|1068.3|1070|1068.3|1070|1068.3|1070|1068.3|0
1653382330000|2022-05-24 08:52:10|1069.8||1069.8||1069.8||1069.8||0
1653382340000|2022-05-24 08:52:20|1070.3|1068.5|1070.3|1068.5|1070.5|1068.8|1070.3|1068.5|6
1653382350000|2022-05-24 08:52:30|1070.5|1068.8|1070.8|1069|1070.8|1069|1070.5|1068.8|13
1653382360000|2022-05-24 08:52:40|1070.5|1068.8|1070.8|1069|1070.8|1069|1070.5|1068.8|0
1653382370000|2022-05-24 08:52:50||1068.8||1069.3||1069.3||1068.8|0
1653382380000|2022-05-24 08:53:00||1069||1069.3||1069.3||1069|0
1653382390000|2022-05-24 08:53:10|1071.3|1069.8|1071.5|1070|1071.5|1070|1071.3|1069.8|1
1653382400000|2022-05-24 08:53:20|1071.8|1069.8|1071.8|1070|1071.8|1070|1071.3|1069.8|0
1653382410000|2022-05-24 08:53:30|1072|1070.3|1071.3|1069.8|1072|1070.3|1071.3|1069.8|0
1653382420000|2022-05-24 08:53:40|1071|1069.5|1070.5|1068.8|1071|1069.5|1070.3|1068.8|3
1653382430000|2022-05-24 08:53:50||1069||1069||1069||1069|0
1653382440000|2022-05-24 08:54:00|1070.8|1068.8|1069.8|1068.3|1070.8|1068.8|1069.8|1068.3|2
1653382450000|2022-05-24 08:54:10|1070|1068|1069.8|1068|1070|1068.3|1069.8|1068|0
1653382460000|2022-05-24 08:54:20|1070|1068.3|1070|1068.3|1070|1068.5|1069.8|1068|0
1653382470000|2022-05-24 08:54:30|1069.8|1068.5|1069.5|1068|1069.8|1068.5|1069.5|1068|19
1653382480000|2022-05-24 08:54:40|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1
1653382490000|2022-05-24 08:54:50|1069.5||1069.3||1069.5||1069.3||0
1653382500000|2022-05-24 08:55:00|1069|1067|1069.3|1067.3|1069.3|1067.5|1069|1067|2
1653382510000|2022-05-24 08:55:10|1069.8|1067.8|1069.3|1067.8|1069.8|1067.8|1069|1067.8|3
1653382520000|2022-05-24 08:55:20|1069|1067.3|1069|1067.5|1069.3|1067.5|1068.8|1067.3|1
1653382530000|2022-05-24 08:55:30|1069.3|1067.3|1068.8|1067.3|1069.3|1067.3|1068.5|1067.3|9
1653382540000|2022-05-24 08:55:40|1069|1067.5|1069.3|1067.3|1069.3|1067.8|1069|1067.3|13
1653382550000|2022-05-24 08:55:50|1069|1066.8|1068.3|1066.8|1069|1066.8|1068.3|1066.8|2
1653382560000|2022-05-24 08:56:00|1068.5|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|4
1653382570000|2022-05-24 08:56:10|1068.5|1067|1068.8|1067|1068.8|1067|1068.5|1067|0
1653382580000|2022-05-24 08:56:20|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|0
1653382590000|2022-05-24 08:56:30|1070|1068|1069.8|1068|1070|1068|1069.5|1068|55
1653382600000|2022-05-24 08:56:40|1069.5|1067.8|1069.5|1067.8|1069.8|1067.8|1069.3|1067.8|8
1653382610000|2022-05-24 08:56:50|1069.3|1067.3|1068.8|1067|1069.3|1067.5|1068.5|1067|1
1653382620000|2022-05-24 08:57:00|1068.5||1068.5||1068.5||1068.5||0
1653382630000|2022-05-24 08:57:10|1069|1067.3|1068.8|1067.3|1069|1067.3|1068.8|1067.3|1
1653382640000|2022-05-24 08:57:20|1069.5|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.8|10
1653382650000|2022-05-24 08:57:30|1069.8||1069.8||1069.8||1069.5||0
1653382660000|2022-05-24 08:57:40|1070.3|1068.3|1069.8|1068.3|1070.3|1068.3|1069.8|1068.3|0
1653382670000|2022-05-24 08:57:50|1070|1068|1069.8|1068|1070|1068.3|1069.8|1068|0
1653382680000|2022-05-24 08:58:00||1068.3||1068.3||1068.3||1068.3|0
1653382690000|2022-05-24 08:58:10|1070|1068.5|1069.8|1068.3|1070|1068.5|1069.8|1068.3|0
1653382710000|2022-05-24 08:58:30|1070|1068.5|1069.8|1068.5|1070|1068.5|1069.8|1068.3|0
1653382720000|2022-05-24 08:58:40|1070|1068.3|1069.8|1068.3|1070|1068.3|1069.8|1068.3|0
1653382730000|2022-05-24 08:58:50|1070|1068|1069.8|1068.3|1070|1068.3|1069.8|1068|0
1653382740000|2022-05-24 08:59:00||1068||1068||1068||1068|0
1653382750000|2022-05-24 08:59:10|1069.5|1068.3|1069.8|1068.3|1069.8|1068.3|1069.5|1068.3|1
1653382760000|2022-05-24 08:59:20|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|1
1653382770000|2022-05-24 08:59:30||1068.8||1068.8||1068.8||1068.5|0
1653382780000|2022-05-24 08:59:40||1068.5||1068.5||1068.5||1068.5|0
1653382800000|2022-05-24 09:00:00|1070.5|1068.8|1070.5|1069|1070.5|1069|1070.5|1068.5|6
1653382810000|2022-05-24 09:00:10||1068.8||1068.8||1068.8||1068.8|1
1653382820000|2022-05-24 09:00:20|1070.3||1070.5||1070.5||1070.3||0
1653382830000|2022-05-24 09:00:30|1070.3||1070.3||1070.3||1070.3||0
1653382840000|2022-05-24 09:00:40|1070.5||1070.3||1070.5||1070.3||0
1653382850000|2022-05-24 09:00:50|1070|1068.5|1069.8|1068.3|1070|1068.5|1069.8|1068.3|8
1653382860000|2022-05-24 09:01:00|1070|1068.5|1070|1068.5|1070.3|1068.5|1070|1068.5|0
1653382890000|2022-05-24 09:01:30|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1068|2
1653382900000|2022-05-24 09:01:40|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069|1067.5|2
1653382910000|2022-05-24 09:01:50|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.3|1067.8|0
1653382920000|2022-05-24 09:02:00|1069.3||1069.3||1069.3||1069.3||0
1653382930000|2022-05-24 09:02:10|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|5
1653382940000|2022-05-24 09:02:20|1069.8||1069.5||1069.8||1069.5||0
1653382950000|2022-05-24 09:02:30|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1653382960000|2022-05-24 09:02:40|1070|1068.5|1070.3|1068.5|1070.3|1068.5|1070|1068.5|0
1653382970000|2022-05-24 09:02:50|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.3|1068.8|0
1653382980000|2022-05-24 09:03:00||1069||1069||1069||1069|0
1653383000000|2022-05-24 09:03:20|1071.3|1069.3|1071.5|1070|1071.5|1070|1071.3|1069.3|37
1653383020000|2022-05-24 09:03:40|1070.8|1069|1070.5|1069|1070.8|1069.3|1070.5|1069|4
1653383030000|2022-05-24 09:03:50|1070.8|1069.3|1070.8|1069|1071|1069.3|1070.8|1069|0
1653383040000|2022-05-24 09:04:00|1071|1069.3|1071|1069.3|1071|1069.3|1071|1069.3|0
1653383050000|2022-05-24 09:04:10|1071.3|1069.5|1071.3|1069.5|1071.3|1069.5|1071.3|1069.5|0
1653383060000|2022-05-24 09:04:20|1071|1069.8|1071|1069.8|1071.3|1069.8|1071|1069.8|0
1653383070000|2022-05-24 09:04:30|1070.8|1069.5|1070.8|1069|1070.8|1069.5|1070.8|1069|0
1653383080000|2022-05-24 09:04:40|1071||1070.8||1071||1070.5||0
1653383090000|2022-05-24 09:04:50|1070.5|1068.8|1070.5|1069|1070.5|1069|1070.5|1068.8|4
1653383100000|2022-05-24 09:05:00|1070.8||1070.8||1070.8||1070.8||0
1653383110000|2022-05-24 09:05:10|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|0
1653383120000|2022-05-24 09:05:20|1070.3||1070.3||1070.5||1070.3||0
1653383130000|2022-05-24 09:05:30|1070|1068.5|1070.3|1068.5|1070.3|1068.5|1070|1068.5|3
1653383140000|2022-05-24 09:05:40|1070|1068.3|1070.3|1068.5|1070.3|1068.5|1070|1068.3|0
1653383150000|2022-05-24 09:05:50|1070||1070.3||1070.3||1070||0
1653383160000|2022-05-24 09:06:00|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1
1653383170000|2022-05-24 09:06:10|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|0
1653383180000|2022-05-24 09:06:20|1070.5|1068.8|1070.5|1068.8|1070.8|1068.8|1070.5|1068.8|0
1653383190000|2022-05-24 09:06:30|1070.8|1069|1070.8|1069.3|1070.8|1069.3|1070.8|1069|0
1653383210000|2022-05-24 09:06:50|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|30
1653383220000|2022-05-24 09:07:00||1070||1070||1070||1070|0
1653383240000|2022-05-24 09:07:20|1072.5|1070.8|1072.5|1071|1072.5|1071|1072.5|1070.8|58
1653383250000|2022-05-24 09:07:30|1072.3|1070.8|1072.3|1070.8|1072.5|1070.8|1072.3|1070.8|1
1653383260000|2022-05-24 09:07:40|1072.5||1072.5||1072.5||1072.3||0
1653383270000|2022-05-24 09:07:50|1072.3||1072.5||1072.5||1072.3||8
1653383280000|2022-05-24 09:08:00|1072.3|1071|1072.5|1071|1072.5|1071|1072.3|1071|1
1653383300000|2022-05-24 09:08:20|1073|1071.5|1073|1071.5|1073.3|1071.8|1073|1071.5|26
1653383310000|2022-05-24 09:08:30|1073.3|1071.3|1072.8|1071.3|1073.3|1071.3|1072.8|1071.3|1
1653383320000|2022-05-24 09:08:40||1071||1071||1071||1071|0
1653383330000|2022-05-24 09:08:50|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|8
1653383340000|2022-05-24 09:09:00||1070.5||1070.8||1071||1070.5|2
1653383360000|2022-05-24 09:09:20||1070.5||1070.5||1070.5||1070.5|1
1653383370000|2022-05-24 09:09:30|1072.3|1070.8|1072.5|1070.5|1072.5|1070.8|1072.3|1070.5|0
1653383380000|2022-05-24 09:09:40|1072.3||1072.5||1072.5||1072.3||1
1653383390000|2022-05-24 09:09:50|1072.3|1070.3|1072.3|1070.3|1072.5|1070.5|1072|1070.3|0
1653383400000|2022-05-24 09:10:00|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.3|1070.3|0
1653383420000|2022-05-24 09:10:20|1072.3|1070|1072|1070|1072.3|1070|1072|1070|0
1653383430000|2022-05-24 09:10:30|1072.5|1070.3|1072.5|1070.5|1072.5|1070.5|1072.5|1070.3|0
1653383450000|2022-05-24 09:10:50||1070.8||1070.8||1070.8||1070.8|0
1653383470000|2022-05-24 09:11:10|1072.8||1072.8||1072.8||1072.8||0
1653383480000|2022-05-24 09:11:20|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1653383490000|2022-05-24 09:11:30|1072.3|1070.3|1071.8|1070.3|1072.3|1070.3|1071.8|1070.3|2
1653383510000|2022-05-24 09:11:50|1071.5|1069.5|1071.5|1069.5|1071.5|1069.5|1071.3|1069.5|2
1653383520000|2022-05-24 09:12:00|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1071.8|1069.8|1
1653383530000|2022-05-24 09:12:10||1070||1069.8||1070||1069.8|1
1653383550000|2022-05-24 09:12:30|1072|1070|1072|1070|1072|1070|1071.8|1070|1
1653383560000|2022-05-24 09:12:40||1070.3||1070.3||1070.3||1070.3|0
1653383570000|2022-05-24 09:12:50|1072.3||1072.3||1072.3||1072.3||1
1653383580000|2022-05-24 09:13:00|1072.5|1070.5|1072.3|1070.5|1072.5|1070.5|1072.3|1070.5|0
1653383590000|2022-05-24 09:13:10|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1
1653383600000|2022-05-24 09:13:20|||||||||2
1653383620000|2022-05-24 09:13:40|1072.8|1071|1072.8|1071|1072.8|1071|1072.8|1071|0
1653383630000|2022-05-24 09:13:50|1072.5||1072.8||1072.8||1072.5||0
1653383640000|2022-05-24 09:14:00|1072.5||1072.8||1072.8||1072.5||0
1653383650000|2022-05-24 09:14:10|1072.5||1072.8||1072.8||1072.5||2
1653383660000|2022-05-24 09:14:20|1072.5|1071.3|1072.5|1071.3|1072.5|1071.3|1072.5|1071.3|3
1653383670000|2022-05-24 09:14:30|||||||||1
1653383680000|2022-05-24 09:14:40|1072.3|1070.8|1072.3|1070.8|1072.5|1071|1072.3|1070.8|2
1653383700000|2022-05-24 09:15:00|1072.5|1071|1073.3|1071.5|1073.3|1071.5|1072.5|1071|0
1653383710000|2022-05-24 09:15:10|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|0
1653383730000|2022-05-24 09:15:30||1072.3||1072.3||1072.3||1072.3|0
1653383740000|2022-05-24 09:15:40||1072||1071.8||1072||1071.8|9
1653383750000|2022-05-24 09:15:50|1073.3||1073.5||1073.5||1073.3||16
1653383760000|2022-05-24 09:16:00|1073.3||1073.5||1073.5||1073.3||19
1653383780000|2022-05-24 09:16:20|1073.3||1073.3||1073.5||1073||0
1653383790000|2022-05-24 09:16:30|1073.5||1073.5||1073.5||1073.5||0
1653383800000|2022-05-24 09:16:40|1073.3||1073.3||1073.3||1073.3||0
1653383810000|2022-05-24 09:16:50|1073||1073.3||1073.5||1073||1
1653383820000|2022-05-24 09:17:00|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1071.8|1
1653383830000|2022-05-24 09:17:10|1073.3|1071.8|1073.5|1071.8|1073.5|1071.8|1073.3|1071.8|5
1653383840000|2022-05-24 09:17:20||1072||1072||1072||1072|0
1653383860000|2022-05-24 09:17:40||1071.8||1072||1072||1071.8|5
1653383870000|2022-05-24 09:17:50|1073.8|1072.3|1074|1072.5|1074.3|1072.8|1073.8|1072.3|45
1653383880000|2022-05-24 09:18:00|1074.3|1072.8|1074.5|1073|1074.5|1073|1074|1072.8|47
1653383890000|2022-05-24 09:18:10|||||||||1
1653383910000|2022-05-24 09:18:30|||||||||5
1653383920000|2022-05-24 09:18:40|1075|1073.3|1075.3|1073.8|1075.3|1073.8|1075|1073.3|9
1653383930000|2022-05-24 09:18:50|1075.5|1074|1075|1073.3|1075.5|1074|1075|1073.3|19
1653383940000|2022-05-24 09:19:00|1075.3|1073.5|1075|1073.3|1075.3|1073.5|1075|1073.3|2
1653383950000|2022-05-24 09:19:10|1074.8||1075||1075||1074.8||0
1653383960000|2022-05-24 09:19:20|1074.8|1073|1074.5|1072.8|1074.8|1073|1074.5|1072.8|0
1653383970000|2022-05-24 09:19:30|1074.3|1072.5|1073.8|1072.3|1074.3|1072.5|1073.8|1072.3|5
1653383980000|2022-05-24 09:19:40|1074||1073.8||1074||1073.5||6
1653383990000|2022-05-24 09:19:50|1073.5|1071.8|1073|1071|1073.5|1071.8|1073|1071|8
1653384000000|2022-05-24 09:20:00|1072.8|1070.8|1072.8|1070.8|1072.8|1070.8|1072.5|1070.8|0
1653384010000|2022-05-24 09:20:10|1073|1071|1072.8|1070.8|1073|1071|1072.8|1070.8|3
1653384020000|2022-05-24 09:20:20|1073|1071|1072.5|1070.8|1073|1071|1072.5|1070.5|2
1653384040000|2022-05-24 09:20:40|1072.3|1071.3|1072.5|1071.3|1073|1071.3|1072.3|1071.3|1
1653384050000|2022-05-24 09:20:50|1072.3|1070.8|1072.5|1071.3|1072.5|1071.3|1072.3|1070.8|2
1653384060000|2022-05-24 09:21:00|1072.8||1072.5||1072.8||1072.5||0
1653384070000|2022-05-24 09:21:10|1072.3|1070.5|1072.3|1070.8|1072.3|1070.8|1072.3|1070.5|4
1653384080000|2022-05-24 09:21:20|1072|1070.3|1070.3|1068.8|1072|1070.3|1070.3|1068.5|28
1653384090000|2022-05-24 09:21:30|1070.5|1069|1070.5|1069|1070.8|1069|1070.5|1069|0
1653384100000|2022-05-24 09:21:40|1070.8|1068.5|1070.3|1068.5|1070.8|1068.5|1070.3|1068.5|3
1653384110000|2022-05-24 09:21:50|1069.5|1067.8|1069|1067.5|1070|1068|1069|1067.5|31
1653384120000|2022-05-24 09:22:00|1069.3|1068.3|1070.3|1068.5|1070.3|1068.5|1069.3|1068.3|13
1653384130000|2022-05-24 09:22:10|1070|1068.3|1069.8|1068.3|1070.3|1068.3|1069.8|1068.3|6
1653384140000|2022-05-24 09:22:20|1069.5|1067.5|1069.5|1067.5|1069.8|1067.5|1069.3|1067.5|6
1653384150000|2022-05-24 09:22:30|1069.3||1069.3||1069.5||1068.8||1
1653384160000|2022-05-24 09:22:40|1069.5|1067.8|1069.5|1067.8|1069.8|1067.8|1069.5|1067.8|0
1653384170000|2022-05-24 09:22:50|1069.3||1069.3||1069.3||1069.3||0
1653384180000|2022-05-24 09:23:00|1069.5|1068|1069.8|1068.3|1070|1068.3|1069.3|1068|1
1653384190000|2022-05-24 09:23:10|||||||||1
1653384200000|2022-05-24 09:23:20|1070||1070||1070||1070||0
1653384210000|2022-05-24 09:23:30|1069.8||1070||1070||1069.8||0
1653384220000|2022-05-24 09:23:40|1069.8|1068.5|1070|1068.5|1070.3|1068.5|1069.8|1068.5|6
1653384230000|2022-05-24 09:23:50|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1
1653384240000|2022-05-24 09:24:00|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1653384250000|2022-05-24 09:24:10|1069.8|1067.8|1069|1067.8|1069.8|1067.8|1069|1067.8|1
1653384260000|2022-05-24 09:24:20|1068.5|1067|1068|1066.8|1068.5|1067|1068|1066.8|13
1653384270000|2022-05-24 09:24:30|1069|1067.3|1069|1067.3|1069|1067.3|1069|1067.3|4
1653384290000|2022-05-24 09:24:50|1069.3|1067.5|1069|1067.5|1069.3|1067.5|1068.8|1067.5|0
1653384300000|2022-05-24 09:25:00|1069.3||1069.3||1069.3||1069||0
1653384310000|2022-05-24 09:25:10|1069||1069.3||1069.3||1069||0
1653384320000|2022-05-24 09:25:20|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|2
1653384340000|2022-05-24 09:25:40|1069.8|1068|1069.8|1068|1069.8|1068|1069.8|1068|0
1653384350000|2022-05-24 09:25:50|1070|1068.3|1070|1068.3|1070|1068.3|1069.8|1068.3|0
1653384360000|2022-05-24 09:26:00|1069.8|1068|1069.3|1067.5|1069.8|1068|1068.8|1067.3|17
1653384370000|2022-05-24 09:26:10|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|1
1653384380000|2022-05-24 09:26:20|1069.8|1068|1069.5|1068|1070|1068|1069.5|1068|1
1653384390000|2022-05-24 09:26:30|1069.3|1067.8|1069.5|1067.8|1069.5|1067.8|1069.3|1067.8|10
1653384400000|2022-05-24 09:26:40|1069.3|1067.5|1069|1067.5|1069.3|1067.5|1069|1067.5|0
1653384410000|2022-05-24 09:26:50|1069.3|1067.8|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|1
1653384420000|2022-05-24 09:27:00|1069.8|1068.3|1070|1068|1070.3|1068.3|1069.8|1068|0
1653384430000|2022-05-24 09:27:10|1070.3||1070||1070.3||1070||0
1653384440000|2022-05-24 09:27:20|1070.3|1068.3|1070.3|1068.3|1070.3|1068.3|1070|1068.3|0
1653384450000|2022-05-24 09:27:30||1068||1068.3||1068.3||1068|0
1653384460000|2022-05-24 09:27:40|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|0
1653384470000|2022-05-24 09:27:50|1070.8||1070.8||1070.8||1070.8||0
1653384480000|2022-05-24 09:28:00|1070.5|1068.8|1070.5|1068.8|1070.8|1069|1070.5|1068.8|1
1653384490000|2022-05-24 09:28:10|1070.3|1068.5|1069.5|1067.8|1070.3|1068.5|1069.5|1067.8|5
1653384500000|2022-05-24 09:28:20|1069.3|1067.5|1069.8|1068|1070|1068|1069.3|1067.5|47
1653384510000|2022-05-24 09:28:30|1070|1068.3|1070|1068.3|1070|1068.3|1069.8|1068.3|0
1653384520000|2022-05-24 09:28:40|1070.3|1068.5|1070.3|1069|1070.3|1069|1070.3|1068.5|0
1653384530000|2022-05-24 09:28:50|1070.5|1068.5|1071|1069.3|1071|1069.3|1070.5|1068.5|1
1653384540000|2022-05-24 09:29:00|1070.8|1069|1070.8|1069.3|1071|1069.5|1070.8|1069|0
1653384550000|2022-05-24 09:29:10|1071|1069.5|1071.5|1069.8|1071.5|1069.8|1071|1069.5|59
1653384560000|2022-05-24 09:29:20|1071.3|1069.5|1071.3|1069.5|1071.3|1069.5|1071.3|1069.5|0
1653384570000|2022-05-24 09:29:30|1071.5|1069.3|1071|1069.3|1071.5|1069.3|1071|1069.3|0
1653384580000|2022-05-24 09:29:40|1070.8|1069|1070.8|1069|1070.8|1069|1070.8|1069|0
1653384590000|2022-05-24 09:29:50|1070.5||1071||1071||1070.5||0
1653384600000|2022-05-24 09:30:00|1070.8|1068.8|1070.8|1069|1071|1069.3|1070.5|1068.8|0
1653384610000|2022-05-24 09:30:10|1071|1069.3|1071|1069.3|1071|1069.3|1071|1069.3|0
1653384620000|2022-05-24 09:30:20|1070.8|1069|1070.3|1068.5|1070.8|1069|1070.3|1068.5|0
1653384630000|2022-05-24 09:30:30|1070|1068.8|1070|1068.3|1070|1068.8|1070|1068.3|3
1653384640000|2022-05-24 09:30:40|1071.3|1069.5|1071.3|1069.5|1071.3|1069.5|1071|1069.3|10
1653384650000|2022-05-24 09:30:50|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1071.5|1069.5|0
1653384660000|2022-05-24 09:31:00|1071.8||1071.5||1071.8||1071.5||0
1653384670000|2022-05-24 09:31:10|1071.8|1070|1071.8|1070|1071.8|1070|1071.5|1070|5
1653384680000|2022-05-24 09:31:20|1072|1070.3|1072|1070.5|1072.3|1070.5|1072|1070.3|1
1653384690000|2022-05-24 09:31:30|1072.3|1070.8|1072.5|1071|1072.8|1071|1072.3|1070.5|0
1653384700000|2022-05-24 09:31:40|1072.3|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.8|35
1653384710000|2022-05-24 09:31:50|1072.8|1071.3|1072.8|1071.3|1073|1071.3|1072.5|1071.3|0
1653384720000|2022-05-24 09:32:00||1071||1071||1071.3||1071|0
1653384730000|2022-05-24 09:32:10|1072.5|1070.8|1072.3|1070.5|1072.5|1070.8|1072.3|1070.5|0
1653384740000|2022-05-24 09:32:20|1072|1070.3|1072|1070.3|1072|1070.3|1072|1070.3|3
1653384750000|2022-05-24 09:32:30|1072.5|1070.8|1072.3|1070.8|1072.5|1070.8|1072.3|1070.8|9
1653384770000|2022-05-24 09:32:50|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|2
1653384780000|2022-05-24 09:33:00|1072.3|1070.8|1072.3|1070.5|1072.3|1070.8|1072.3|1070.5|0
1653384820000|2022-05-24 09:33:40|1072.5|1070.8|1072.5|1070.8|1073|1071|1072.5|1070.5|1
1653384830000|2022-05-24 09:33:50|1073|1071|1072.8|1070.8|1073|1071|1072.8|1070.8|0
1653384840000|2022-05-24 09:34:00|1073.3|1071|1073.8|1072|1073.8|1072|1073.3|1071|0
1653384850000|2022-05-24 09:34:10||1072.3||1072.3||1072.3||1072.3|0
1653384860000|2022-05-24 09:34:20|1074.3|1072.5|1074.3|1072.8|1074.3|1072.8|1074|1072.5|0
1653384870000|2022-05-24 09:34:30|1074|1072.5|1074|1072.3|1074|1072.5|1074|1072.3|0
1653384880000|2022-05-24 09:34:40||1072.5||1072.3||1072.5||1072.3|0
1653384890000|2022-05-24 09:34:50|1073.8|1072|1073.5|1071.8|1074|1072.3|1073.5|1071.8|0
1653384900000|2022-05-24 09:35:00|1073.3|1072|1073.5|1071.8|1073.8|1072|1073.3|1071.8|4
1653384910000|2022-05-24 09:35:10|1073.3|1071.5|1073|1071.5|1073.3|1071.5|1073|1071.5|1
1653384920000|2022-05-24 09:35:20|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|0
1653384930000|2022-05-24 09:35:30||1071.5||1071.5||1071.5||1071.5|0
1653384940000|2022-05-24 09:35:40|1073|1071.3|1073|1071.3|1073|1071.3|1073|1071.3|0
1653384950000|2022-05-24 09:35:50|1073.5|1071.5|1073|1071.3|1073.5|1071.8|1073|1071.3|5
1653384960000|2022-05-24 09:36:00|1073.5|1071.5|1073.5|1071.8|1073.8|1071.8|1073.3|1071.5|8
1653384970000|2022-05-24 09:36:10|1074|1072.3|1073.5|1071.8|1074|1072.3|1073.5|1071.8|0
1653384990000|2022-05-24 09:36:30|1074|1072.3|1074.5|1072.5|1074.5|1072.5|1074|1072.3|0
1653385000000|2022-05-24 09:36:40|1074.3|1072|1073.8|1072|1074.3|1072|1073.8|1072|0
1653385010000|2022-05-24 09:36:50|1073.5||1073.5||1073.5||1073.5||0
1653385020000|2022-05-24 09:37:00||1071.8||1072||1072||1071.8|0
1653385030000|2022-05-24 09:37:10|1073.8|1072.3|1074.3|1072.5|1074.3|1072.5|1073.8|1072.3|0
1653385040000|2022-05-24 09:37:20||1072.8||1072.8||1072.8||1072.8|0
1653385050000|2022-05-24 09:37:30|1074.5||1074.5||1074.5||1074.5||0
1653385060000|2022-05-24 09:37:40|1074|1072.5|1073.8|1072|1074|1072.5|1073.8|1072|0
1653385090000|2022-05-24 09:38:10||1071.8||1071.8||1071.8||1071.8|0
1653385100000|2022-05-24 09:38:20|1074|1072.3|1074|1072|1074|1072.3|1074|1072|0
1653385110000|2022-05-24 09:38:30|1074.5|1072.3|1074.5|1072.8|1074.5|1072.8|1074.5|1072.3|0
1653385120000|2022-05-24 09:38:40|1074.3||1074.5||1074.5||1074.3||0
1653385130000|2022-05-24 09:38:50||1073||1073||1073||1073|0
1653385140000|2022-05-24 09:39:00|1074.8|1073.5|1074.3|1072.8|1074.8|1073.5|1074.3|1072.8|8
1653385150000|2022-05-24 09:39:10|1074|1072.3|1074|1072.8|1074|1072.8|1074|1072.3|0
1653385160000|2022-05-24 09:39:20|1074.3|1072|1074|1072|1074.5|1072|1074|1072|13
1653385170000|2022-05-24 09:39:30|1074.3|1072.5|1074|1072.3|1074.3|1072.5|1074|1072.3|1
1653385180000|2022-05-24 09:39:40|1074.5|1072.5|1074.5|1072.8|1074.5|1072.8|1074.5|1072.5|0
1653385190000|2022-05-24 09:39:50|1074|1072.5|1074.5|1072.5|1074.5|1072.5|1074|1072.3|1
1653385200000|2022-05-24 09:40:00|1074.3||1074.3||1074.3||1074.3||0
1653385210000|2022-05-24 09:40:10||1072.3||1072.3||1072.3||1072.3|1
1653385220000|2022-05-24 09:40:20|1074|1072|1074|1072|1074|1072|1073.8|1072|0
1653385230000|2022-05-24 09:40:30||1072.3||1072||1072.3||1072|0
1653385240000|2022-05-24 09:40:40||1072.3||1072.3||1072.3||1072.3|0
1653385250000|2022-05-24 09:40:50||1072||1072||1072||1072|0
1653385270000|2022-05-24 09:41:10|1074.3|1072.3|1074.3|1072.5|1074.3|1072.5|1074.3|1072.3|0
1653385280000|2022-05-24 09:41:20|1074.5|1072.3|1074.5|1072.5|1074.5|1072.8|1074.5|1072.3|0
1653385290000|2022-05-24 09:41:30|1074.8|1073.5|1075|1073.5|1075|1073.5|1074.8|1073.5|8
1653385300000|2022-05-24 09:41:40|1074.5|1072.8|1074|1072.5|1074.5|1072.8|1074|1072.5|35
1653385320000|2022-05-24 09:42:00|1073.8|1072.3|1073.5|1072|1073.8|1072.3|1073.5|1072|0
1653385330000|2022-05-24 09:42:10|1073.8|1071.8|1073.5|1071.8|1073.8|1072|1073.5|1071.8|1
1653385340000|2022-05-24 09:42:20||1072||1071.8||1072||1071.8|0
1653385350000|2022-05-24 09:42:30|1073.8|1072|1073.8|1072|1073.8|1072|1073.8|1071.8|0
1653385360000|2022-05-24 09:42:40||1072.3||1072.3||1072.3||1072.3|0
1653385370000|2022-05-24 09:42:50|1073.5||1073.5||1073.5||1073.5||0
1653385380000|2022-05-24 09:43:00|1073|1071.3|1073|1071.3|1073|1071.3|1073|1071.3|6
1653385390000|2022-05-24 09:43:10|1073.3|1071.5|1073.3|1071.5|1073.3|1071.5|1073.3|1071.3|0
1653385430000|2022-05-24 09:43:50|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|1073.5|1071.8|0
1653385450000|2022-05-24 09:44:10|1072.8|1071|1072.8|1071.3|1072.8|1071.3|1072.8|1071|0
1653385460000|2022-05-24 09:44:20|1072.5|1071|1072|1070.3|1072.5|1071.3|1072|1070.3|3
1653385470000|2022-05-24 09:44:30|1071.8|1070|1071.8|1070|1071.8|1070|1071.8|1070|0
1653385480000|2022-05-24 09:44:40|||||||||2
1653385490000|2022-05-24 09:44:50|1071.3|1069.8|1071.5|1069.8|1071.5|1069.8|1071.3|1069.8|25
1653385500000|2022-05-24 09:45:00|1071.3||1071.3||1071.5||1071.3||0
1653385510000|2022-05-24 09:45:10||1069.5||1069.5||1069.5||1069.5|0
1653385520000|2022-05-24 09:45:20|1071.8|1070|1072|1070.3|1072|1070.3|1071.8|1070|0
1653385530000|2022-05-24 09:45:30|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|0
1653385550000|2022-05-24 09:45:50|1072|1070.3|1072|1070.3|1072|1070.3|1072|1070.3|0
1653385560000|2022-05-24 09:46:00||1070.5||1070.5||1070.5||1070.5|0
1653385570000|2022-05-24 09:46:10||1070.3||1070.5||1070.5||1070.3|0
1653385590000|2022-05-24 09:46:30|1072.3|1070.8|1072.5|1070.8|1072.5|1070.8|1072.3|1070.8|3
1653385600000|2022-05-24 09:46:40||1071||1070.8||1071||1070.8|0
1653385610000|2022-05-24 09:46:50||1071||1071||1071||1071|0
1653385620000|2022-05-24 09:47:00|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1
1653385630000|2022-05-24 09:47:10|1072.5|1070.8|1072.3|1070.5|1072.5|1070.8|1072.3|1070.5|2
1653385650000|2022-05-24 09:47:30|1072|1070.3|1072|1070.3|1072|1070.5|1072|1070.3|0
1653385660000|2022-05-24 09:47:40|1071.8|1070|1071.8|1070.3|1071.8|1070.3|1071.8|1070|1
1653385670000|2022-05-24 09:47:50|1071.5|1070|1071.5|1069.8|1071.8|1070|1071.5|1069.8|0
1653385680000|2022-05-24 09:48:00|1071.3|1070|1071.3|1069.5|1071.5|1070|1071.3|1069.5|26
1653385690000|2022-05-24 09:48:10|||||||||25
1653385700000|2022-05-24 09:48:20||1069.8||1069.5||1069.8||1069.5|1
1653385720000|2022-05-24 09:48:40||1069.8||1069.8||1069.8||1069.8|0
1653385740000|2022-05-24 09:49:00|||||||||2
1653385750000|2022-05-24 09:49:10|1071.8|1070|1071.8|1070|1071.8|1070|1071.8|1070|14
1653385760000|2022-05-24 09:49:20|1072.3|1070.5|1072|1070.3|1072.3|1070.5|1072|1070.3|0
1653385770000|2022-05-24 09:49:30||1070.5||1070.5||1070.5||1070.5|0
1653385780000|2022-05-24 09:49:40|1072.5|1070.3|1072.3|1070.5|1072.5|1070.8|1072.3|1070.3|0
1653385790000|2022-05-24 09:49:50|1072|1070.3|1072|1070.3|1072|1070.3|1072|1070.3|0
1653385800000|2022-05-24 09:50:00||1070.5||1070.3||1070.5||1070.3|1
1653385820000|2022-05-24 09:50:20|1071.8|1070|1072.5|1070.8|1072.8|1070.8|1071.8|1070|11
1653385830000|2022-05-24 09:50:30|1072.8|1071|1072.8|1071|1072.8|1071|1072.8|1071|2
1653385840000|2022-05-24 09:50:40|1073.3|1071.3|1072.8|1071|1073.3|1071.5|1072.8|1071|7
1653385850000|2022-05-24 09:50:50|1072.5|1070.5|1072.3|1070.5|1072.5|1070.5|1072.3|1070.5|10
1653385860000|2022-05-24 09:51:00||1070.8||1070.5||1070.8||1070.5|0
1653385870000|2022-05-24 09:51:10|1072.5|1070.3|1072.3|1070.5|1072.5|1070.5|1072.3|1070.3|1
1653385880000|2022-05-24 09:51:20|1072|1070.3|1072.3|1070.5|1072.3|1070.5|1072|1070.3|0
1653385900000|2022-05-24 09:51:40|1072|1070.3|1072|1070.3|1072|1070.3|1072|1070.3|1
1653385910000|2022-05-24 09:51:50||1070||1070||1070.3||1070|0
1653385930000|2022-05-24 09:52:10||1070.3||1070.3||1070.8||1070.3|7
1653385940000|2022-05-24 09:52:20|1072.5|1070.5|1072.5|1070.8|1072.5|1071|1072.5|1070.5|0
1653385960000|2022-05-24 09:52:40|1072.3||1072.3||1072.3||1072.3||0
1653385970000|2022-05-24 09:52:50|1072|1070.5|1072.5|1070.8|1072.5|1070.8|1072|1070.5|2
1653385980000|2022-05-24 09:53:00||1070.5||1070.8||1070.8||1070.5|0
1653385990000|2022-05-24 09:53:10||1070.5||1070.5||1070.8||1070.5|0
1653386000000|2022-05-24 09:53:20|1072.3|1070.3|1071.5|1069.8|1072.3|1070.3|1071.5|1069.8|0
1653386050000|2022-05-24 09:54:10|1071.3||1071.3||1071.3||1071.3||0
1653386060000|2022-05-24 09:54:20|1071.5||1071.5||1071.5||1071.5||1
1653386070000|2022-05-24 09:54:30|1071.3||1071.3||1071.3||1071.3||2
1653386090000|2022-05-24 09:54:50|||||||||37
1653386100000|2022-05-24 09:55:00|||||||||1
1653386130000|2022-05-24 09:55:30|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1653386150000|2022-05-24 09:55:50|1071.8||1071.5||1071.8||1071.5||2
1653386160000|2022-05-24 09:56:00|1071.8||1071.8||1071.8||1071.8||0
1653386180000|2022-05-24 09:56:20|1071.5||1071.5||1071.5||1071.5||0
1653386190000|2022-05-24 09:56:30|1071.8||1071.8||1071.8||1071.8||0
1653386200000|2022-05-24 09:56:40|1072|1070.3|1072|1070.5|1072|1070.5|1072|1070.3|6
1653386210000|2022-05-24 09:56:50|1071.8|1070.3|1071.5|1070|1071.8|1070.3|1071.5|1070|6
1653386220000|2022-05-24 09:57:00|1071.8||1071.8||1071.8||1071.8||1
1653386230000|2022-05-24 09:57:10||1070.3||1070||1070.3||1070|0
1653386240000|2022-05-24 09:57:20|1071.5|1070.3|1071.3|1069.8|1071.5|1070.3|1071.3|1069.8|6
1653386260000|2022-05-24 09:57:40|1071.5||1071.8||1071.8||1071.5||0
1653386270000|2022-05-24 09:57:50|1071.5||1071.3||1071.5||1071.3||0
1653386280000|2022-05-24 09:58:00|1071.5||1071.3||1071.5||1071.3||3
1653386300000|2022-05-24 09:58:20|1071.5||1071.8||1071.8||1071.5||5
1653386310000|2022-05-24 09:58:30|1071.5|1070.3|1071.5|1069.8|1071.5|1070.3|1071.5|1069.8|4
1653386320000|2022-05-24 09:58:40|1071.8||1071.8||1071.8||1071.8||1
1653386330000|2022-05-24 09:58:50|1071.3||1071.3||1071.5||1071.3||3
1653386340000|2022-05-24 09:59:00|1071.5||1071.5||1071.5||1071.5||1
1653386370000|2022-05-24 09:59:30|1071.8||1071.8||1071.8||1071.8||1
1653386380000|2022-05-24 09:59:40||1070||1069.8||1070||1069.8|2
1653386390000|2022-05-24 09:59:50|1072.3|1070|1072.5|1070.5|1072.5|1070.5|1072.3|1069.8|2
1653386400000|2022-05-24 10:00:00||1070.8||1071||1071||1070.8|0
1653386440000|2022-05-24 10:00:40|||||||||1
1653386450000|2022-05-24 10:00:50|||||||||1
1653386460000|2022-05-24 10:01:00|1071.8|1070.3|1071.8|1070|1071.8|1070.3|1071.8|1070|1
1653386470000|2022-05-24 10:01:10||1070.3||1070.3||1070.3||1070.3|1
1653386490000|2022-05-24 10:01:30|1072.3|1070.8|1072|1070.8|1072.3|1070.8|1072|1070.8|5
1653386500000|2022-05-24 10:01:40|1072.3||1072.3||1072.3||1072.3||1
1653386510000|2022-05-24 10:01:50|1072||1072.3||1072.5||1072||4
1653386520000|2022-05-24 10:02:00||1070.3||1070.3||1070.3||1070.3|1
1653386530000|2022-05-24 10:02:10|1072.5|1070.5|1072.3|1070.5|1072.5|1070.5|1072.3|1070.5|0
1653386550000|2022-05-24 10:02:30||1070.8||1070.8||1070.8||1070.5|0
1653386560000|2022-05-24 10:02:40|1072.5||1072.5||1072.5||1072.5||17
1653386570000|2022-05-24 10:02:50|1072.3||1072.3||1072.3||1072.3||2
1653386580000|2022-05-24 10:03:00|1072.5||1072.5||1072.5||1072.5||0
1653386600000|2022-05-24 10:03:20|1072.3|1070|1072|1070|1072.3|1070|1072|1070|2
1653386610000|2022-05-24 10:03:30||1070.3||1070.3||1070.3||1070.3|0
1653386630000|2022-05-24 10:03:50||1070.5||1070.5||1070.5||1070.5|0
1653386640000|2022-05-24 10:04:00|1071.8|1070|1072|1070|1072|1070|1071.8|1070|1
1653386660000|2022-05-24 10:04:20|1071.8|1069.8|1072|1070|1072|1070|1071.8|1069.8|0
1653386670000|2022-05-24 10:04:30|1071.8|1069.8|1071.3|1069.5|1071.8|1069.8|1071|1069.3|0
1653386680000|2022-05-24 10:04:40|1070.8|1069.8|1071.3|1069.5|1071.3|1069.8|1070.8|1069.5|0
1653386690000|2022-05-24 10:04:50|1071||1071||1071||1071||1
1653386700000|2022-05-24 10:05:00|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.5|0
1653386710000|2022-05-24 10:05:10|1071|1069.5|1071|1069.3|1071|1069.5|1071|1069.3|1
1653386720000|2022-05-24 10:05:20|1071.3|1069.5|1071.5|1069.8|1071.8|1069.8|1071|1069.5|0
1653386730000|2022-05-24 10:05:30|||||||||4
1653386750000|2022-05-24 10:05:50|1071.8||1071.5||1071.8||1071.5||0
1653386760000|2022-05-24 10:06:00|1071.3||1071.3||1071.5||1071.3||0
1653386770000|2022-05-24 10:06:10|1071.5|1070|1071.8|1070|1071.8|1070|1071.3|1070|0
1653386780000|2022-05-24 10:06:20|1071.5|1070.3|1072|1070.5|1072|1070.5|1071.5|1070.3|0
1653386810000|2022-05-24 10:06:50|1071.8|1070|1071.5|1069.8|1071.8|1070|1071.5|1069.8|3
1653386820000|2022-05-24 10:07:00|1071|1069|1070.8|1069|1071|1069|1070.8|1069|8
1653386830000|2022-05-24 10:07:10|1070.5|1068.8|1069.5|1068.3|1070.5|1068.8|1069.5|1068.3|24
1653386840000|2022-05-24 10:07:20|1069.3|1067.8|1069.5|1068|1069.5|1068|1069|1067.5|4
1653386850000|2022-05-24 10:07:30|1069.3|1068.3|1070.3|1068.5|1070.3|1068.5|1069.3|1068.3|5
1653386860000|2022-05-24 10:07:40|1070.5|1068.8|1070.5|1068.8|1070.8|1068.8|1070.3|1068.8|0
1653386870000|2022-05-24 10:07:50|1070.8|1069|1070.5|1068.8|1070.8|1069.3|1070.5|1068.8|3
1653386880000|2022-05-24 10:08:00|1070.8|1069|1070.8|1069|1071|1069.3|1070.8|1069|0
1653386890000|2022-05-24 10:08:10|1071|1069.3|1071|1069.3|1071|1069.3|1070.8|1069|1
1653386910000|2022-05-24 10:08:30||1069.5||1069.5||1069.5||1069.5|0
1653386920000|2022-05-24 10:08:40|1071.3||1071.3||1071.3||1071.3||0
1653386930000|2022-05-24 10:08:50|1071|1069.8|1071|1069.5|1071|1069.8|1071|1069.5|1
1653386940000|2022-05-24 10:09:00|1071.3||1071.3||1071.3||1071.3||0
1653386950000|2022-05-24 10:09:10|1071||1071.3||1071.3||1071||0
1653386970000|2022-05-24 10:09:30|1071.5|1070.3|1071.5|1069.8|1071.5|1070.3|1071.5|1069.8|10
1653386980000|2022-05-24 10:09:40|1071.3|1069.5|1070.8|1069.3|1071.3|1069.5|1070.8|1069.3|0
1653386990000|2022-05-24 10:09:50|1070.5|1068.8|1070.8|1069|1070.8|1069|1070.3|1068.5|0
1653387000000|2022-05-24 10:10:00|1070.5||1070.5||1070.5||1070.5||0
1653387010000|2022-05-24 10:10:10|1070.8||1070.8||1070.8||1070.8||0
1653387020000|2022-05-24 10:10:20|1070.5||1070.5||1070.5||1070.5||0
1653387030000|2022-05-24 10:10:30|1070.3|1068.5|1070.3|1068.5|1070.3|1068.8|1070.3|1068.5|2
1653387040000|2022-05-24 10:10:40|1070.5|1068.8|1070.3|1068.5|1070.5|1068.8|1070.3|1068.5|0
1653387050000|2022-05-24 10:10:50|1070|1068.8|1070.3|1068.5|1070.3|1068.8|1070|1068.5|0
1653387060000|2022-05-24 10:11:00|1070||1070||1070||1070||0
1653387080000|2022-05-24 10:11:20|1069.8|1068.3|1069.5|1068|1069.8|1068.3|1069.5|1068|1
1653387090000|2022-05-24 10:11:30|1070|1068.3|1069.8|1068|1070|1068.3|1069.8|1068|4
1653387100000|2022-05-24 10:11:40|1069.5||1069.5||1069.5||1069.5||0
1653387110000|2022-05-24 10:11:50|1069.8|1068.3|1070.3|1068.5|1070.3|1068.5|1069.8|1068.3|0
1653387120000|2022-05-24 10:12:00|1070.5|1068.8|1071|1069.3|1071|1069.3|1070.5|1068.8|0
1653387130000|2022-05-24 10:12:10|1070.5|1069|1070.5|1069|1070.5|1069|1070.3|1069|0
1653387170000|2022-05-24 10:12:50|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1
1653387180000|2022-05-24 10:13:00|1070|1068.3|1070|1068.3|1070|1068.3|1070|1068.3|0
1653387190000|2022-05-24 10:13:10|1069.8|1068|1069.5|1068|1070|1068.3|1069.5|1068|0
1653387200000|2022-05-24 10:13:20|1069.3|1068.3|1069.5|1068|1069.5|1068.3|1069.3|1068|1
1653387210000|2022-05-24 10:13:30|1069|1067.8|1069.8|1068.3|1069.8|1068.3|1069|1067.5|14
1653387230000|2022-05-24 10:13:50|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070|1068.5|2
1653387240000|2022-05-24 10:14:00||1068.8||1068.5||1068.8||1068.5|0
1653387250000|2022-05-24 10:14:10|1069.8||1070.3||1070.3||1069.8||0
1653387260000|2022-05-24 10:14:20||1068.8||1068.8||1068.8||1068.8|0
1653387270000|2022-05-24 10:14:30|1070.5|1069|1070.8|1069.3|1071|1069.3|1070.5|1069|1
1653387290000|2022-05-24 10:14:50|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1
1653387300000|2022-05-24 10:15:00|1070.3|1069|1070.5|1068.8|1070.8|1069|1070.3|1068.8|1
1653387310000|2022-05-24 10:15:10||1069||1069||1069||1069|0
1653387320000|2022-05-24 10:15:20|1070.8|1069.3|1071|1069.5|1071|1069.5|1070.8|1069.3|1
1653387330000|2022-05-24 10:15:30|1071.3||1071.3||1071.3||1071.3||2
1653387350000|2022-05-24 10:15:50|1071.5|1069.8|1071.5|1069.5|1071.5|1070|1071.3|1069.5|0
1653387360000|2022-05-24 10:16:00|1071.3||1071.3||1071.3||1071.3||3
1653387380000|2022-05-24 10:16:20|1071|1069.3|1071.3|1069.5|1071.3|1069.5|1071|1069.3|0
1653387420000|2022-05-24 10:17:00|1071|1069|1071|1069|1071|1069|1071|1069|1
1653387430000|2022-05-24 10:17:10|1070.8|1069.3|1071|1069.3|1071|1069.3|1070.8|1069.3|0
1653387440000|2022-05-24 10:17:20|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1071.5|1069.8|1
1653387450000|2022-05-24 10:17:30|1071.3||1071.3||1071.3||1071.3||0
1653387460000|2022-05-24 10:17:40|1071.5|1070|1071.8|1070|1071.8|1070|1071.5|1070|5
1653387480000|2022-05-24 10:18:00|1072||1071.8||1072||1071.8||0
1653387490000|2022-05-24 10:18:10|1072|1070.3|1071.8|1070|1072|1070.3|1071.8|1070|11
1653387530000|2022-05-24 10:18:50|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1071.3|1069.3|1
1653387540000|2022-05-24 10:19:00|1071|1069.5|1071.3|1069.5|1071.3|1069.5|1071|1069.3|1
1653387550000|2022-05-24 10:19:10|1071.5|1069.8|1071.5|1069.8|1071.5|1070|1071.5|1069.8|0
1653387560000|2022-05-24 10:19:20||1070||1070||1070||1069.8|0
1653387580000|2022-05-24 10:19:40|1071.8|1069.8|1072|1070.3|1072|1070.3|1071.8|1069.8|3
1653387590000|2022-05-24 10:19:50|1071.8|1070|1071.5|1070|1071.8|1070|1071.5|1070|1
1653387600000|2022-05-24 10:20:00|1071.8||1071.5||1071.8||1071.5||0
1653387610000|2022-05-24 10:20:10|||||||||1
1653387620000|2022-05-24 10:20:20|1072|1070.3|1071.5|1070|1072|1070.3|1071.5|1070|3
1653387630000|2022-05-24 10:20:30|1071.3|1069.5|1071.5|1069.8|1071.5|1069.8|1071.3|1069.5|2
1653387640000|2022-05-24 10:20:40|1071.8|1070|1071.5|1069.8|1071.8|1070|1071.5|1069.8|0
1653387660000|2022-05-24 10:21:00|1071.8|1070|1071.8|1070|1072|1070.5|1071.8|1070|0
1653387670000|2022-05-24 10:21:10|1072||1071.8||1072||1071.8||3
1653387680000|2022-05-24 10:21:20|1072|1070.3|1072|1070.3|1072|1070.3|1072|1070|1
1653387690000|2022-05-24 10:21:30||1070||1070.5||1070.5||1070|0
1653387700000|2022-05-24 10:21:40|1072.5|1070.8|1072.5|1070.8|1072.5|1070.8|1072.3|1070.8|11
1653387710000|2022-05-24 10:21:50|1072.3|1070.5|1072.5|1070.5|1072.5|1070.5|1072.3|1070.5|17
1653387720000|2022-05-24 10:22:00||1070.8||1070.8||1070.8||1070.5|0
1653387730000|2022-05-24 10:22:10|1073|1071.5|1073.3|1071.5|1073.3|1071.5|1073|1071.5|17
1653387740000|2022-05-24 10:22:20|1073.5||1073.3||1073.5||1073.3||0
1653387750000|2022-05-24 10:22:30|1073.5|1072.3|1073.8|1072|1074|1072.3|1073.5|1072|34
1653387760000|2022-05-24 10:22:40|1073.5||1073.5||1073.8||1073.5||0
1653387770000|2022-05-24 10:22:50|1073.8|1072.3|1074|1072.3|1074|1072.3|1073.8|1072.3|0
1653387780000|2022-05-24 10:23:00|1073.8|1072|1073.5|1072|1073.8|1072.3|1073.5|1072|0
1653387790000|2022-05-24 10:23:10|1073.3||1073.8||1073.8||1073.3||10
1653387800000|2022-05-24 10:23:20|1073.5||1074||1074||1073.5||44
1653387810000|2022-05-24 10:23:30|1073.8|1072.3|1074|1072.3|1074|1072.3|1073.8|1072.3|6
1653387820000|2022-05-24 10:23:40|1073.8|1072|1073.8|1072.5|1073.8|1072.5|1073.8|1072|50
1653387830000|2022-05-24 10:23:50|1074|1072.8|1073.8|1072|1074|1072.8|1073.8|1072|15
1653387850000|2022-05-24 10:24:10|1074|1072.3|1074.3|1072.5|1074.3|1072.5|1073.8|1072|52
1653387860000|2022-05-24 10:24:20|1074|1072.3|1074|1072.3|1074.3|1072.5|1074|1072.3|0
1653387870000|2022-05-24 10:24:30|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|0
1653387880000|2022-05-24 10:24:40|1074|1072.3|1074.3|1072.5|1074.5|1072.5|1074|1072.3|12
1653387890000|2022-05-24 10:24:50|1074.5|1072.8|1074.3|1072.8|1074.5|1072.8|1074.3|1072.5|0
1653387910000|2022-05-24 10:25:10|1074.5||1074.5||1074.5||1074.5||0
1653387920000|2022-05-24 10:25:20|1074.8|1073|1075.3|1073.5|1075.3|1073.5|1074.8|1073|2
1653387930000|2022-05-24 10:25:30|1075|1073.8|1075|1073.5|1075.3|1073.8|1075|1073.5|0
1653387940000|2022-05-24 10:25:40|1075.3||1075.3||1075.3||1075.3||0
1653387960000|2022-05-24 10:26:00|1075.5|1074|1075.5|1074|1075.8|1074.3|1075.5|1074|47
1653387970000|2022-05-24 10:26:10|1075.8|1074.3|1075.8|1074|1076|1074.3|1075.8|1074|1
1653387980000|2022-05-24 10:26:20|1075.5|1073.8|1075.5|1073.8|1075.5|1073.8|1075.3|1073.5|2
1653387990000|2022-05-24 10:26:30|1075.8|1074|1075.8|1074|1075.8|1074|1075.8|1074|0
1653388010000|2022-05-24 10:26:50||1074.3||1074.3||1074.3||1074.3|1
1653388020000|2022-05-24 10:27:00|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.3|4
1653388030000|2022-05-24 10:27:10|1076.5|1075|1076.5|1074.8|1076.5|1075|1076.5|1074.8|18
1653388040000|2022-05-24 10:27:20||1075||1075||1075||1075|0
1653388050000|2022-05-24 10:27:30|1076.3|1074.5|1076.5|1074.5|1076.5|1074.8|1076.3|1074.5|4
1653388060000|2022-05-24 10:27:40|1076.3||1076||1076.5||1076||0
1653388070000|2022-05-24 10:27:50|1076.3|1074.8|1076.5|1074.8|1076.5|1074.8|1076.3|1074.8|0
1653388080000|2022-05-24 10:28:00|1077|1075|1077|1075.3|1077.3|1075.5|1076.8|1075|24
1653388090000|2022-05-24 10:28:10|1076.8|1075|1076.8|1075.3|1076.8|1075.3|1076.5|1075|0
1653388100000|2022-05-24 10:28:20|1077|1075.5|1077|1075.8|1077.3|1075.8|1077|1075.5|0
1653388110000|2022-05-24 10:28:30|1077.5|1075.5|1077|1075.5|1077.5|1075.5|1076.8|1075.3|2
1653388120000|2022-05-24 10:28:40|1076.8|1075.3|1077|1075.3|1077|1075.5|1076.8|1075.3|0
1653388130000|2022-05-24 10:28:50|1076.8||1077||1077||1076.8||0
1653388150000|2022-05-24 10:29:10|1076.8|1074.8|1076.5|1074.8|1077|1074.8|1076.5|1074.8|1
1653388160000|2022-05-24 10:29:20|1076.8|1075|1076.5|1075|1076.8|1075|1076.5|1075|0
1653388180000|2022-05-24 10:29:40|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1
1653388190000|2022-05-24 10:29:50|1076||1076||1076||1076||41
1653388200000|2022-05-24 10:30:00|1076.3|1074.8|1076|1074.5|1076.3|1074.8|1076|1074.5|0
1653388220000|2022-05-24 10:30:20|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|0
1653388230000|2022-05-24 10:30:30|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1074.8|5
1653388240000|2022-05-24 10:30:40|1076.8||1076.8||1076.8||1076.5||0
1653388250000|2022-05-24 10:30:50|1076.5|1075.3|1076.8|1075.3|1076.8|1075.3|1076.5|1075.3|0
1653388260000|2022-05-24 10:31:00|1076.5|1075|1077|1075.5|1077|1075.5|1076.5|1075|1
1653388270000|2022-05-24 10:31:10|1076.8|1075.3|1076.8|1075.3|1077|1075.3|1076.8|1075.3|0
1653388280000|2022-05-24 10:31:20|1076.5|1075|1076.5|1075|1076.8|1075|1076.5|1075|0
1653388290000|2022-05-24 10:31:30|1076.8||1076.5||1076.8||1076.5||0
1653388300000|2022-05-24 10:31:40|1076.8|1075.3|1077|1075.3|1077|1075.3|1076.8|1075.3|1
1653388310000|2022-05-24 10:31:50|1077.5|1075.8|1077.5|1076|1077.5|1076|1077.5|1075.8|0
1653388320000|2022-05-24 10:32:00|1077.8|1075.8|1077.5|1075.8|1077.8|1076|1077.5|1075.5|1
1653388330000|2022-05-24 10:32:10|1077.8|1076|1077.8|1076|1077.8|1076|1077.8|1076|5
1653388340000|2022-05-24 10:32:20|1077.5|1075.8|1077.8|1076.3|1077.8|1076.3|1077.5|1075.8|1
1653388360000|2022-05-24 10:32:40|1078|1076.5|1078|1076.3|1078|1076.5|1078|1076.3|1
1653388380000|2022-05-24 10:33:00|1077.8|1076.5|1078|1076.5|1078|1076.5|1077.8|1076.5|0
1653388390000|2022-05-24 10:33:10|1077.8|1076.3|1078.8|1077|1079|1077.3|1077.8|1076.3|2
1653388400000|2022-05-24 10:33:20|1078.5|1076.8|1078.8|1077|1078.8|1077|1078.5|1076.8|0
1653388410000|2022-05-24 10:33:30|1079|1077.3|1079.5|1077.8|1079.5|1077.8|1078.5|1076.8|1
1653388420000|2022-05-24 10:33:40|1079.3|1077.3|1078.8|1077.3|1079.3|1077.3|1078.8|1077.3|0
1653388430000|2022-05-24 10:33:50|1079|1077.5|1079|1077.3|1079|1077.5|1078.8|1077.3|0
1653388440000|2022-05-24 10:34:00|1079.3|1077.5|1078.8|1077|1079.3|1077.5|1078.5|1077|4
1653388450000|2022-05-24 10:34:10|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|1078.3|1076.8|1
1653388460000|2022-05-24 10:34:20|1078.8|1077|1078.8|1076.8|1078.8|1077|1078.5|1076.8|0
1653388470000|2022-05-24 10:34:30|1079|1077|1079|1077.3|1079|1077.3|1079|1077|0
1653388480000|2022-05-24 10:34:40|1078.8|1077|1078.5|1076.8|1078.8|1077|1078.5|1076.8|0
1653388490000|2022-05-24 10:34:50|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|1
1653388500000|2022-05-24 10:35:00|1078|1076.5|1078|1076.3|1078.3|1076.5|1078|1076.3|0
1653388510000|2022-05-24 10:35:10|1078.3|1076.5|1078.5|1076.8|1078.5|1076.8|1078.3|1076.3|0
1653388520000|2022-05-24 10:35:20|1078.8||1078.8||1078.8||1078.8||0
1653388530000|2022-05-24 10:35:30|1079|1077|1078|1076|1079|1077.3|1077.8|1076|1
1653388540000|2022-05-24 10:35:40|1078.3|1076.3|1078.5|1077|1078.5|1077|1078.3|1076|0
1653388550000|2022-05-24 10:35:50|1078.8|1076.8|1078.3|1076.5|1078.8|1076.8|1078.3|1076.5|52
1653388560000|2022-05-24 10:36:00|1078.5||1078.3||1078.5||1078.3||4
1653388570000|2022-05-24 10:36:10|||||||||5
1653388580000|2022-05-24 10:36:20|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|1078.5|1076.8|130
1653388590000|2022-05-24 10:36:30|1078.8|1077|1079|1077.3|1079.3|1077.5|1078.8|1077|48
1653388600000|2022-05-24 10:36:40|1078.8||1079||1079||1078.8||2
1653388610000|2022-05-24 10:36:50|1078.8|1077.5|1079.3|1077.5|1079.3|1077.5|1078.8|1077.5|6
1653388620000|2022-05-24 10:37:00|1079.5|1077.8|1079.3|1077.8|1079.5|1077.8|1079.3|1077.8|0
1653388630000|2022-05-24 10:37:10|1079.5||1079.5||1079.5||1079.5||9
1653388640000|2022-05-24 10:37:20|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|1078.8|1077.3|10
1653388650000|2022-05-24 10:37:30|1079|1077.3|1079|1077.3|1079|1077.3|1079|1077.3|0
1653388660000|2022-05-24 10:37:40|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|1078.8|1077.3|0
1653388670000|2022-05-24 10:37:50|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|1079.5|1077.8|25
1653388680000|2022-05-24 10:38:00|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|4
1653388690000|2022-05-24 10:38:10||1078||1078||1078||1078|1
1653388700000|2022-05-24 10:38:20|1079.5||1079.5||1079.5||1079.5||0
1653388710000|2022-05-24 10:38:30|1079.8||1079.8||1079.8||1079.8||0
1653388720000|2022-05-24 10:38:40|1079.5||1079.5||1079.5||1079.5||0
1653388730000|2022-05-24 10:38:50|1079.8|1078.3|1079.8|1078|1079.8|1078.3|1079.5|1078|1
1653388740000|2022-05-24 10:39:00|1080|1078.3|1080|1078.3|1080|1078.3|1080|1078.3|0
1653388750000|2022-05-24 10:39:10|1080.3|1078.5|1080|1078.5|1080.3|1078.5|1080|1078.5|15
1653388760000|2022-05-24 10:39:20|1079.8|1078|1079.8|1078.3|1080|1078.3|1079.8|1078|0
1653388810000|2022-05-24 10:40:10|1080.3|1078.8|1080.5|1079|1080.5|1079|1080.3|1078.8|10
1653388830000|2022-05-24 10:40:30|1081.3|1079.5|1081.8|1080|1081.8|1080|1081.3|1079.5|37
1653388840000|2022-05-24 10:40:40|1082|1080.3|1082|1080.3|1082|1080.3|1081.8|1080.3|8
1653388850000|2022-05-24 10:40:50|1081.8|1080.5|1082.3|1080.5|1082.3|1080.8|1081.8|1080.5|7
1653388860000|2022-05-24 10:41:00|1082|1080|1082|1080.3|1082|1080.5|1081.5|1080|6
1653388870000|2022-05-24 10:41:10|1081.8|1080.5|1082.3|1080.5|1082.3|1080.5|1081.8|1080.5|0
1653388880000|2022-05-24 10:41:20|1082||1082||1082||1082||0
1653388890000|2022-05-24 10:41:30|1082.3|1080.8|1082.8|1081.3|1083|1081.3|1082.3|1080.8|3
1653388900000|2022-05-24 10:41:40|1083|1081.5|1083|1081.5|1083.3|1081.5|1083|1081.5|7
1653388920000|2022-05-24 10:42:00|1083.3||1083.3||1083.3||1083.3||1
1653388930000|2022-05-24 10:42:10|1082.8|1081|1083|1081.3|1083|1081.3|1082.8|1081|3
1653388940000|2022-05-24 10:42:20|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|0
1653388950000|2022-05-24 10:42:30||1081.8||1081.5||1081.8||1081.5|0
1653388960000|2022-05-24 10:42:40|1083|1081.3|1083.8|1082|1083.8|1082|1083|1081.3|37
1653388970000|2022-05-24 10:42:50|1083.5|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|1
1653388980000|2022-05-24 10:43:00|1084|1082.3|1084.3|1082.8|1084.5|1082.8|1084|1082.3|12
1653388990000|2022-05-24 10:43:10|1084.5|1083|1084.3|1082.8|1084.8|1083|1084.3|1082.8|0
1653389000000|2022-05-24 10:43:20|1084.5|1082.3|1083.5|1081.8|1084.5|1082.3|1083|1081.3|5
1653389010000|2022-05-24 10:43:30|1083.3|1081.5|1083.5|1082|1083.8|1082|1083.3|1081.3|3
1653389020000|2022-05-24 10:43:40|1083.8||1083.8||1083.8||1083.8||0
1653389030000|2022-05-24 10:43:50|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|0
1653389040000|2022-05-24 10:44:00|1083.8|1082.3|1084.8|1083|1084.8|1083|1083.8|1082|4
1653389050000|2022-05-24 10:44:10|1084.5|1083.3|1084.8|1083|1084.8|1083.3|1084.5|1082.8|14
1653389060000|2022-05-24 10:44:20|1085|1082.8|1085|1083.5|1085.3|1083.5|1084.8|1082.8|6
1653389070000|2022-05-24 10:44:30|1085.3|1083.8|1085.3|1084|1085.3|1084|1085.3|1083.8|0
1653389080000|2022-05-24 10:44:40|1085|1083.8|1085|1083.5|1085|1083.8|1084.8|1083.5|7
1653389090000|2022-05-24 10:44:50|1085.3|1083.8|1084.8|1083.5|1085.3|1083.8|1084.8|1083.5|1
1653389100000|2022-05-24 10:45:00|1085|1083.8|1085.5|1083.8|1085.5|1084|1085|1083.8|12
1653389110000|2022-05-24 10:45:10|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|2
1653389120000|2022-05-24 10:45:20|1086|1084.3|1085.8|1084.3|1086|1084.3|1085.8|1084.3|4
1653389130000|2022-05-24 10:45:30|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.8|10
1653389140000|2022-05-24 10:45:40|1085.3||1085.5||1085.5||1085.3||0
1653389150000|2022-05-24 10:45:50|1085.3||1085.3||1085.5||1085.3||10
1653389160000|2022-05-24 10:46:00|1085.5|1084|1085.8|1084.3|1086|1084.3|1085.5|1084|16
1653389170000|2022-05-24 10:46:10|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|2
1653389180000|2022-05-24 10:46:20|1086.3||1086.3||1086.3||1086||1
1653389190000|2022-05-24 10:46:30|1086||1086||1086.3||1086||3
1653389200000|2022-05-24 10:46:40|1086.3||1086||1086.3||1085.8||0
1653389220000|2022-05-24 10:47:00|1086.3||1086.3||1086.3||1086.3||1
1653389230000|2022-05-24 10:47:10|1086|1084.8|1086.3|1084.5|1086.3|1084.8|1086|1084.5|3
1653389250000|2022-05-24 10:47:30|||||||||10
1653389260000|2022-05-24 10:47:40|1086.5|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.8|1
1653389270000|2022-05-24 10:47:50|1085.8|1084|1085.5|1084|1085.8|1084|1085.5|1084|13
1653389280000|2022-05-24 10:48:00|1086|1084.3|1085.8|1084.3|1086|1084.3|1085.5|1084.3|2
1653389300000|2022-05-24 10:48:20|1086||1085.8||1086||1085.8||0
1653389310000|2022-05-24 10:48:30|1086|1084.5|1085.8|1084.3|1086|1084.5|1085.8|1084.3|4
1653389320000|2022-05-24 10:48:40|||||||||1
1653389330000|2022-05-24 10:48:50|1085.5||1085.5||1085.5||1085.5||0
1653389340000|2022-05-24 10:49:00|1085.8|1084.5|1086|1084.5|1086|1084.5|1085.5|1084.5|10
1653389350000|2022-05-24 10:49:10|1085.5|1084.3|1085.8|1084.3|1085.8|1084.3|1085.5|1084.3|7
1653389360000|2022-05-24 10:49:20|1086|1084.5|1084.5|1082.5|1086|1084.5|1084.5|1082.5|19
1653389370000|2022-05-24 10:49:30||1082.8||1083||1083||1082.8|0
1653389380000|2022-05-24 10:49:40||1082.8||1083||1083||1082.8|0
1653389390000|2022-05-24 10:49:50|1084.3|1082.8|1084.5|1083|1084.5|1083|1084.3|1082.8|8
1653389400000|2022-05-24 10:50:00|1084.3|1082.8|1084.5|1082.8|1084.5|1083|1084|1082.8|9
1653389420000|2022-05-24 10:50:20||1083||1083.3||1083.3||1083|23
1653389430000|2022-05-24 10:50:30||1083||1083.3||1083.3||1083|1
1653389440000|2022-05-24 10:50:40||1083||1083||1083.3||1083|0
1653389450000|2022-05-24 10:50:50||1083.3||1083.3||1083.3||1083.3|12
1653389460000|2022-05-24 10:51:00||1083||1083||1083||1083|11
1653389470000|2022-05-24 10:51:10||1082.8||1082.8||1082.8||1082.8|1
1653389480000|2022-05-24 10:51:20|1084.3||1084.5||1084.5||1084.3||1
1653389500000|2022-05-24 10:51:40|1084.3||1084.5||1084.5||1084.3||3
1653389510000|2022-05-24 10:51:50|1084.3||1084.3||1084.5||1084.3||0
1653389520000|2022-05-24 10:52:00|1084.5|1082.3|1084.3|1082.5|1084.5|1082.5|1084|1082.3|3
1653389530000|2022-05-24 10:52:10|1084.5|1082.8|1085|1083.5|1085|1083.5|1084.5|1082.8|23
1653389540000|2022-05-24 10:52:20|1085.3|1083.8|1085.8|1084.3|1086|1084.3|1085.3|1083.8|10
1653389550000|2022-05-24 10:52:30|1085.5||1085.5||1085.5||1085.5||1
1653389560000|2022-05-24 10:52:40|1085.8||1085.8||1086||1085.8||2
1653389580000|2022-05-24 10:53:00||1084.5||1084.5||1084.5||1084.5|13
1653389590000|2022-05-24 10:53:10|1086.3|1084.8|1086.8|1085|1086.8|1085|1086.3|1084.8|5
1653389600000|2022-05-24 10:53:20|1087|1085.3|1087|1085.3|1087.3|1085.5|1086.5|1085.3|4
1653389610000|2022-05-24 10:53:30|1086.8|1085.5|1086.3|1084.8|1086.8|1085.5|1086.3|1084.8|1
1653389620000|2022-05-24 10:53:40||1084.5||1084.5||1084.5||1084.5|0
1653389640000|2022-05-24 10:54:00|1086.5|1084.8|1087.3|1085.5|1087.3|1085.5|1086.5|1084.8|15
1653389650000|2022-05-24 10:54:10|1087.5|1085.8|1087.5|1085.8|1087.8|1086.3|1087.5|1085.8|3
1653389660000|2022-05-24 10:54:20|1087.8|1086|1087.3|1086|1088|1086.3|1087.3|1086|3
1653389670000|2022-05-24 10:54:30|1088|1086.3|1088|1086.3|1088.3|1086.3|1087.8|1086.3|7
1653389680000|2022-05-24 10:54:40|1087.8|1086.5|1088|1086.5|1088.3|1086.5|1087.8|1086.3|1
1653389690000|2022-05-24 10:54:50|1088.3|1086.8|1088.3|1086.5|1088.5|1086.8|1088|1086.5|0
1653389700000|2022-05-24 10:55:00|1088|1086.8|1088.5|1086.8|1088.5|1086.8|1088|1086.5|0
1653389710000|2022-05-24 10:55:10|1088.3||1088.5||1088.5||1088.3||0
1653389720000|2022-05-24 10:55:20|1089|1087|1089.3|1087.5|1089.3|1087.5|1088.8|1086.8|9
1653389730000|2022-05-24 10:55:30||1087.8||1087.5||1087.8||1087.5|7
1653389740000|2022-05-24 10:55:40|1089.5|1088|1088.5|1087|1089.5|1088|1088.5|1087|4
1653389750000|2022-05-24 10:55:50|1088.3||1088.5||1088.5||1088.3||0
1653389760000|2022-05-24 10:56:00|1088.8|1086.8|1088.8|1087|1089|1087|1088.8|1086.8|0
1653389770000|2022-05-24 10:56:10|1089|1087.3|1088.5|1087.3|1089|1087.3|1088.5|1087.3|2
1653389780000|2022-05-24 10:56:20|1088.3|1087|1088|1086.5|1088.3|1087|1088|1086.5|1
1653389790000|2022-05-24 10:56:30||1086.3||1086.5||1086.5||1086.3|0
1653389800000|2022-05-24 10:56:40||1086.3||1086.3||1086.5||1086.3|0
1653389810000|2022-05-24 10:56:50|1087.8|1086.5|1087.8|1086.3|1088|1086.5|1087.8|1086.3|3
1653389820000|2022-05-24 10:57:00|1088|1086.5|1088|1086.3|1088|1086.5|1088|1086.3|1
1653389830000|2022-05-24 10:57:10||1086.5||1086.5||1086.5||1086.5|0
1653389840000|2022-05-24 10:57:20|1087.8|1086.3|1087.5|1086|1087.8|1086.3|1087.3|1086|2
1653389850000|2022-05-24 10:57:30|1087|1085.8|1087.3|1085.8|1087.3|1085.8|1087|1085.5|12
1653389860000|2022-05-24 10:57:40|1087||1087.3||1087.5||1087||2
1653389870000|2022-05-24 10:57:50|1087.5||1087.5||1087.5||1087.3||0
1653389880000|2022-05-24 10:58:00||1086||1086||1086||1086|0
1653389900000|2022-05-24 10:58:20|1087.8||1087.8||1087.8||1087.8||1
1653389910000|2022-05-24 10:58:30|1088|1086.5|1088.3|1086.8|1088.3|1086.8|1088|1086.5|0
1653389920000|2022-05-24 10:58:40|1088|1086.5|1088|1086.3|1088|1086.5|1088|1086.3|1
1653389930000|2022-05-24 10:58:50|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|1
1653389960000|2022-05-24 10:59:20|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1
1653389980000|2022-05-24 10:59:40|1088.8|1087|1088.5|1087|1088.8|1087|1088.5|1087|0
1653389990000|2022-05-24 10:59:50|||||||||3
1653390000000|2022-05-24 11:00:00|1088.8|1087.3|1089.5|1087.8|1089.5|1087.8|1088.8|1087.3|0
1653390010000|2022-05-24 11:00:10|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|0
1653390020000|2022-05-24 11:00:20|1089.5|1087.8|1089.5|1088|1089.5|1088|1089.5|1087.8|0
1653390040000|2022-05-24 11:00:40|1089.3||1089.5||1089.5||1089.3||0
1653390050000|2022-05-24 11:00:50|1088.8|1087|1088.8|1087.3|1088.8|1087.3|1088.8|1087|2
1653390060000|2022-05-24 11:01:00|1089||1089||1089.3||1089||0
1653390070000|2022-05-24 11:01:10|1089.3||1089||1089.3||1089||0
1653390080000|2022-05-24 11:01:20|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|0
1653390090000|2022-05-24 11:01:30|1089|1087.8|1089.5|1087.8|1089.5|1088|1089|1087.8|7
1653390100000|2022-05-24 11:01:40|1089.3|1087.5|1089.5|1087.8|1089.5|1087.8|1089.3|1087.5|21
1653390110000|2022-05-24 11:01:50|1089.3||1089.3||1089.3||1089.3||0
1653390120000|2022-05-24 11:02:00|1089.5|1087.5|1089|1087.5|1089.5|1087.5|1089|1087.5|1
1653390130000|2022-05-24 11:02:10|1089.8|1088|1090|1088.5|1090|1088.5|1089.8|1088|13
1653390140000|2022-05-24 11:02:20|1090.3|1088.3|1089.8|1088.5|1090.3|1088.8|1089.8|1088.3|14
1653390150000|2022-05-24 11:02:30|1090.3|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|8
1653390160000|2022-05-24 11:02:40|1090|1088.3|1089.5|1087.8|1090|1088.3|1089.5|1087.8|2
1653390170000|2022-05-24 11:02:50|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1088|0
1653390180000|2022-05-24 11:03:00|1089.5||1089.8||1089.8||1089.5||0
1653390190000|2022-05-24 11:03:10|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1089.5|1088|9
1653390200000|2022-05-24 11:03:20|1090.5|1089|1090.5|1088.8|1090.8|1089.5|1090.3|1088.8|26
1653390210000|2022-05-24 11:03:30||1089||1088.8||1089||1088.8|0
1653390220000|2022-05-24 11:03:40|1090.3|1088.5|1089.5|1087.8|1090.5|1088.5|1089.5|1087.8|1
1653390230000|2022-05-24 11:03:50|1089|1087.3|1089.3|1087.5|1089.5|1087.5|1089|1087.3|15
1653390240000|2022-05-24 11:04:00|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.3|1087.8|0
1653390250000|2022-05-24 11:04:10|1089.3|1087.5|1089.8|1088|1089.8|1088|1089.3|1087.5|0
1653390260000|2022-05-24 11:04:20|1089.5||1089.5||1089.5||1089.5||0
1653390270000|2022-05-24 11:04:30||1087.8||1087.8||1087.8||1087.8|0
1653390280000|2022-05-24 11:04:40|1089|1087.5|1089|1087.3|1089|1087.5|1089|1087.3|0
1653390290000|2022-05-24 11:04:50|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|0
1653390300000|2022-05-24 11:05:00|1088.5|1087|1088.8|1087.3|1088.8|1087.3|1088.5|1087|3
1653390310000|2022-05-24 11:05:10|1089.3|1087.5|1089|1087.3|1089.3|1087.8|1088.8|1087.3|15
1653390330000|2022-05-24 11:05:30|1088.8||1088.8||1089||1088.8||1
1653390340000|2022-05-24 11:05:40|1088.5||1088.5||1088.8||1088.5||1
1653390350000|2022-05-24 11:05:50|1088.3|1087|1088.3|1086.8|1088.3|1087|1088.3|1086.8|0
1653390360000|2022-05-24 11:06:00|1088.5|1087|1088.3|1086.8|1088.5|1087|1088.3|1086.8|0
1653390370000|2022-05-24 11:06:10||1086.5||1086.5||1086.8||1086.5|0
1653390380000|2022-05-24 11:06:20|1088|1086.3|1088|1086.5|1088|1086.5|1088|1086.3|0
1653390390000|2022-05-24 11:06:30|1087.8|1086.3|1088|1086.5|1088|1086.5|1087.8|1086.3|0
1653390400000|2022-05-24 11:06:40|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1653390410000|2022-05-24 11:06:50|1088.8|1087|1089|1087.5|1089|1087.5|1088.8|1087|3
1653390420000|2022-05-24 11:07:00|1089.3||1089.3||1089.3||1089.3||0
1653390430000|2022-05-24 11:07:10|1089||1089||1089||1089||0
1653390440000|2022-05-24 11:07:20|1089.3||1089.3||1089.3||1089.3||2
1653390450000|2022-05-24 11:07:30|1089|1087.8|1089.3|1087.5|1089.5|1088|1089|1087.5|6
1653390460000|2022-05-24 11:07:40|1090|1087.8|1090|1088.3|1090|1088.3|1089.5|1087.5|25
1653390470000|2022-05-24 11:07:50|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1653390480000|2022-05-24 11:08:00|1090||1090.3||1090.3||1090||3
1653390490000|2022-05-24 11:08:10|1090.5|1089|1090.8|1089|1090.8|1089|1090.5|1089|51
1653390500000|2022-05-24 11:08:20|1091|1089.3|1091.3|1089.8|1091.3|1089.8|1091|1089.3|10
1653390510000|2022-05-24 11:08:30|1091.5|1090|1091.3|1090|1091.5|1090.3|1091.3|1090|14
1653390520000|2022-05-24 11:08:40|1091|1089.8|1091|1089.5|1091|1089.8|1091|1089.5|2
1653390530000|2022-05-24 11:08:50|1091.3||1091||1091.3||1091||0
1653390540000|2022-05-24 11:09:00|1090.8|1089.3|1090.8|1089.3|1091|1089.3|1090.8|1089.3|2
1653390550000|2022-05-24 11:09:10|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1653390560000|2022-05-24 11:09:20|1091.3|1089.8|1091.3|1090|1091.3|1090|1091.3|1089.8|4
1653390570000|2022-05-24 11:09:30|1091|1089.8|1091.3|1089.8|1091.3|1089.8|1091|1089.8|6
1653390580000|2022-05-24 11:09:40|1091.5|1090|1091.3|1090|1091.5|1090|1091.3|1090|1
1653390590000|2022-05-24 11:09:50|1091.5|1089.8|1091|1089.5|1091.5|1089.8|1091|1089.5|3
1653390600000|2022-05-24 11:10:00||1089.3||1089.8||1089.8||1089.3|0
1653390610000|2022-05-24 11:10:10|1091.3|1090|1092|1090.3|1092.3|1090.3|1091.3|1090|25
1653390620000|2022-05-24 11:10:20|||||||||6
1653390640000|2022-05-24 11:10:40|1091.8||1091.8||1091.8||1091.8||2
1653390650000|2022-05-24 11:10:50|1092||1091.5||1092||1091.5||0
1653390660000|2022-05-24 11:11:00||1090||1090||1090||1090|0
1653390670000|2022-05-24 11:11:10|1091.3|1089.5|1091.5|1089.8|1091.5|1089.8|1091.3|1089.5|3
1653390680000|2022-05-24 11:11:20|1091|1089.3|1090.5|1088.8|1091|1089.5|1090.5|1088.8|20
1653390690000|2022-05-24 11:11:30|1091|1089.5|1090.8|1089.5|1091|1089.5|1090.8|1089.5|1
1653390700000|2022-05-24 11:11:40|1091.5|1089.8|1091.8|1090|1091.8|1090|1091.5|1089.8|10
1653390710000|2022-05-24 11:11:50|1092|1090.3|1091.8|1090.3|1092|1090.5|1091.8|1090|4
1653390720000|2022-05-24 11:12:00|1092||1091.8||1092||1091.8||2
1653390730000|2022-05-24 11:12:10||1090||1090||1090||1090|4
1653390750000|2022-05-24 11:12:30|1091.5|1089.8|1091.3|1089.5|1091.5|1089.8|1091.3|1089.5|0
1653390760000|2022-05-24 11:12:40|1091|1089.8|1092|1090.3|1092|1090.3|1091|1089.5|18
1653390770000|2022-05-24 11:12:50|1091.8|1089.5|1091.3|1089.5|1092|1089.5|1091.3|1089.5|1
1653390790000|2022-05-24 11:13:10|1091||1091.3||1091.3||1091||0
1653390800000|2022-05-24 11:13:20|1091||1091||1091.3||1091||0
1653390810000|2022-05-24 11:13:30|1090.5|1089.3|1091|1089.5|1091.3|1089.5|1090.5|1089.3|85
1653390820000|2022-05-24 11:13:40|1091.3||1091||1091.3||1091||0
1653390830000|2022-05-24 11:13:50|1091.3|1089.8|1091.5|1089.5|1091.8|1090.3|1091|1089.5|29
1653390840000|2022-05-24 11:14:00|1091.3||1091.3||1091.3||1091.3||1
1653390850000|2022-05-24 11:14:10|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|0
1653390860000|2022-05-24 11:14:20|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1653390870000|2022-05-24 11:14:30|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|0
1653390880000|2022-05-24 11:14:40|1091.3|1089.5|1091.3|1089.5|1091.5|1089.8|1091|1089.5|5
1653390890000|2022-05-24 11:14:50||1089.8||1089.8||1089.8||1089.5|13
1653390900000|2022-05-24 11:15:00||1089.5||1089.8||1089.8||1089.5|25
1653390910000|2022-05-24 11:15:10|1090.5|1089|1090.8|1089|1090.8|1089|1090.5|1089|36
1653390920000|2022-05-24 11:15:20|1090.5|1088.8|1090.8|1088.8|1090.8|1088.8|1090.5|1088.8|9
1653390930000|2022-05-24 11:15:30|1090.5|1088.5|1090|1088.3|1090.5|1088.5|1090|1088.3|0
1653390940000|2022-05-24 11:15:40|1089.3|1087.8|1088.3|1086.3|1089.3|1087.8|1088.3|1086.3|31
1653390950000|2022-05-24 11:15:50|1088||1088||1088.3||1088||0
1653390960000|2022-05-24 11:16:00|1088.8|1087|1088.8|1087.3|1088.8|1087.3|1088.5|1087|9
1653390970000|2022-05-24 11:16:10|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|18
1653390980000|2022-05-24 11:16:20|1088.8|1087.3|1089|1087.3|1089|1087.5|1088.8|1087.3|13
1653390990000|2022-05-24 11:16:30|1089.3|1087.5|1089.3|1087.8|1089.3|1087.8|1089.3|1087.5|0
1653391000000|2022-05-24 11:16:40||1087.5||1087.5||1087.8||1087.5|0
1653391010000|2022-05-24 11:16:50|1089.5|1087.8|1089.5|1087.8|1089.5|1088|1089.5|1087.5|6
1653391020000|2022-05-24 11:17:00|1089.3||1089.3||1089.3||1089.3||0
1653391030000|2022-05-24 11:17:10|1089.8|1088|1090|1088.5|1090.3|1088.5|1089.8|1088|1
1653391040000|2022-05-24 11:17:20|1089.8|1088.8|1090.5|1088.8|1090.5|1089|1089.8|1088.8|15
1653391050000|2022-05-24 11:17:30|1090.8|1089|1090.8|1089.3|1091|1089.3|1090.8|1089|0
1653391060000|2022-05-24 11:17:40|1090.5|1088.8|1090.3|1088.8|1090.5|1088.8|1090.3|1088.8|1
1653391070000|2022-05-24 11:17:50|1090.5|1089|1091.8|1090|1091.8|1090|1090.3|1088.8|50
1653391080000|2022-05-24 11:18:00|1092|1090.3|1092|1090.3|1092.3|1090.5|1091.8|1090|1
1653391110000|2022-05-24 11:18:30|1093.3|1091.5|1093.5|1092|1093.5|1092.3|1093|1091.3|32
1653391120000|2022-05-24 11:18:40|1093.3|1091.8|1093.5|1091.8|1093.5|1092|1093.3|1091.8|0
1653391130000|2022-05-24 11:18:50||1091.5||1091.5||1091.5||1091.5|0
1653391140000|2022-05-24 11:19:00|1093.3|1091.3|1092.8|1091.3|1093.3|1091.3|1092.8|1091.3|0
1653391150000|2022-05-24 11:19:10|1093|1091|1092.5|1090.5|1093|1091|1092.5|1090.5|22
1653391160000|2022-05-24 11:19:20|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|0
1653391170000|2022-05-24 11:19:30|1093|1091|1093|1091|1093|1091|1093|1091|0
1653391190000|2022-05-24 11:19:50|1092.8|1090.8|1092.8|1090.8|1093|1090.8|1092.5|1090.8|0
1653391200000|2022-05-24 11:20:00|1093|1091|1093|1091.3|1093|1091.3|1093|1091|0
1653391210000|2022-05-24 11:20:10|||||||||46
1653391220000|2022-05-24 11:20:20|1092.5|1090.8|1092.3|1090.5|1092.5|1090.8|1092.3|1090.5|3
1653391230000|2022-05-24 11:20:30|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.5|1090.5|0
1653391250000|2022-05-24 11:20:50|1092.8|1091|1092.8|1091|1092.8|1091|1092.5|1091|0
1653391260000|2022-05-24 11:21:00||1091.3||1091.3||1091.3||1091.3|1
1653391270000|2022-05-24 11:21:10|1092.3|1090.8|1092.8|1091|1092.8|1091|1092.3|1090.8|3
1653391280000|2022-05-24 11:21:20|1092.5||1092.8||1092.8||1092.5||4
1653391300000|2022-05-24 11:21:40|1092.5|1090.5|1092.3|1090.3|1092.5|1090.5|1092.3|1090.3|2
1653391310000|2022-05-24 11:21:50|1092|1089.5|1091.5|1089.5|1092|1089.5|1091.5|1089.5|109
1653391320000|2022-05-24 11:22:00|1091.3|1089.8|1091.5|1089.8|1091.5|1089.8|1091.3|1089.8|10
1653391340000|2022-05-24 11:22:20|1091.8|1090|1091.8|1090|1091.8|1090|1091.8|1090|1
1653391350000|2022-05-24 11:22:30|||||||||5
1653391360000|2022-05-24 11:22:40|1091.5|1089.8|1091.3|1089.8|1091.5|1089.8|1091.3|1089.8|11
1653391370000|2022-05-24 11:22:50|1091.5|1090|1091.5|1090|1091.8|1090|1091.3|1090|2
1653391380000|2022-05-24 11:23:00|||||||||4
1653391390000|2022-05-24 11:23:10|1092.3||1092||1092.3||1092||12
1653391400000|2022-05-24 11:23:20|1091.8|1090.5|1091.8|1089.8|1091.8|1090.5|1091.8|1089.8|3
1653391410000|2022-05-24 11:23:30|1091.5||1091.8||1091.8||1091.5||0
1653391420000|2022-05-24 11:23:40||1090||1090||1090||1090|0
1653391430000|2022-05-24 11:23:50|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|0
1653391440000|2022-05-24 11:24:00|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1653391460000|2022-05-24 11:24:20|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|0
1653391470000|2022-05-24 11:24:30|1091.3||1091.3||1091.3||1091.3||0
1653391480000|2022-05-24 11:24:40||1089.5||1089.5||1089.5||1089.5|0
1653391500000|2022-05-24 11:25:00|1091|1089.8|1091.3|1089.5|1091.3|1089.8|1091|1089.5|0
1653391510000|2022-05-24 11:25:10|1091|1089.3|1090.5|1088.5|1091|1089.3|1090.3|1088.5|1
1653391520000|2022-05-24 11:25:20|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|1090|1088|0
1653391540000|2022-05-24 11:25:40|1090||1090||1090||1090||0
1653391550000|2022-05-24 11:25:50|1090.3|1088.5|1090.3|1088.5|1090.5|1088.5|1090.3|1088.5|0
1653391560000|2022-05-24 11:26:00|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1
1653391590000|2022-05-24 11:26:30|1090.5||1090.5||1090.5||1090.5||0
1653391600000|2022-05-24 11:26:40|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|0
1653391610000|2022-05-24 11:26:50|1091|1088.5|1090|1088.3|1091|1088.5|1090|1088.3|11
1653391630000|2022-05-24 11:27:10|1090.8|1088.8|1090.5|1088.8|1090.8|1088.8|1090.5|1088.8|1
1653391640000|2022-05-24 11:27:20|1090.8||1090.5||1090.8||1090.5||0
1653391650000|2022-05-24 11:27:30|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|0
1653391660000|2022-05-24 11:27:40|1091|1089.3|1091|1089.3|1091|1089.3|1090.8|1089.3|0
1653391670000|2022-05-24 11:27:50|||||||||2
1653391690000|2022-05-24 11:28:10|1092|1090|1091.8|1090.3|1092|1090.3|1091.8|1090|0
1653391700000|2022-05-24 11:28:20|1092|1090.5|1092.3|1090.5|1092.3|1090.5|1092|1090.5|11
1653391720000|2022-05-24 11:28:40|1092|1090|1091.8|1090.3|1092|1090.3|1091.5|1090|5
1653391730000|2022-05-24 11:28:50|1091.5|1090|1091|1089.5|1091.8|1090|1091|1089.5|3
1653391740000|2022-05-24 11:29:00|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|9
1653391750000|2022-05-24 11:29:10|1090.5|1089|1090.3|1088.5|1090.5|1089|1089.8|1088|124
1653391760000|2022-05-24 11:29:20|1090.5|1088.8|1090.3|1088.5|1090.5|1088.8|1090.3|1088.5|0
1653391770000|2022-05-24 11:29:30|1090.5|1088.8|1090.5|1089|1090.8|1089|1090.5|1088.8|41
1653391780000|2022-05-24 11:29:40|1090.8||1090.8||1090.8||1090.8||31
1653391790000|2022-05-24 11:29:50|1091||1090.8||1091||1090.8||68
1653391800000|2022-05-24 11:30:00|1090.5|1088.8|1091|1089.3|1091.3|1089.3|1090.5|1088.8|6
1653391810000|2022-05-24 11:30:10|1090.5|1089.5|1090.8|1089.3|1091|1089.5|1090.5|1089.3|7
1653391820000|2022-05-24 11:30:20|1091||1091||1091.3||1090.8||0
1653391830000|2022-05-24 11:30:30|1091.3||1091.3||1091.3||1091.3||0
1653391840000|2022-05-24 11:30:40|1091||1091||1091.3||1091||2
1653391850000|2022-05-24 11:30:50|1091.3||1091||1091.3||1091||0
1653391860000|2022-05-24 11:31:00|1091.3||1091||1091.3||1091||50
1653391870000|2022-05-24 11:31:10|1091.3|1089.5|1091|1089.5|1091.5|1089.5|1091|1089.5|17
1653391880000|2022-05-24 11:31:20|1091.3|1088.8|1090|1088.5|1091.3|1088.8|1090|1088.5|4
1653391890000|2022-05-24 11:31:30|1090.3|1088.8|1090.3|1088.8|1090.5|1088.8|1090.3|1088.8|0
1653391900000|2022-05-24 11:31:40|1090.5||1090.5||1090.5||1090.3||1
1653391910000|2022-05-24 11:31:50|1090.8|1089|1090.8|1089|1090.8|1089|1090.5|1089|0
1653391920000|2022-05-24 11:32:00|1090.5|1088.5|1090.3|1088.5|1090.5|1088.5|1090.3|1088.5|1
1653391930000|2022-05-24 11:32:10|1090.5|1088.8|1091|1089.5|1091.3|1089.8|1090.5|1088.8|8
1653391940000|2022-05-24 11:32:20|1091.3|1090|1091.3|1089.5|1091.3|1090|1091|1089.3|50
1653391950000|2022-05-24 11:32:30||1089.8||1089.8||1089.8||1089.8|0
1653391960000|2022-05-24 11:32:40|||||||||5
1653391970000|2022-05-24 11:32:50|1092.3|1090.5|1092|1090.3|1092.3|1090.5|1091.8|1090.3|11
1653391980000|2022-05-24 11:33:00|||||||||15
1653391990000|2022-05-24 11:33:10|1091.8|1090|1092|1090|1092|1090|1091.8|1090|0
1653392000000|2022-05-24 11:33:20|1091.8||1091.8||1091.8||1091.8||0
1653392010000|2022-05-24 11:33:30||1089.8||1090||1090||1089.8|0
1653392020000|2022-05-24 11:33:40|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|0
1653392030000|2022-05-24 11:33:50|1091.3||1091.3||1091.3||1091.3||0
1653392040000|2022-05-24 11:34:00|1091.5|1089.5|1091.3|1089.5|1091.5|1089.5|1091|1089.5|1
1653392050000|2022-05-24 11:34:10|1091||1091.3||1091.3||1091||0
1653392060000|2022-05-24 11:34:20|1091||1091||1091||1091||0
1653392070000|2022-05-24 11:34:30|1091.3||1091||1091.3||1091||0
1653392080000|2022-05-24 11:34:40|1091.3||1091||1091.3||1091||0
1653392090000|2022-05-24 11:34:50|1090.5|1088.8|1090.8|1089|1090.8|1089|1090.5|1088.8|1
1653392100000|2022-05-24 11:35:00|1090.5|1088.5|1090.5|1088.8|1090.5|1088.8|1090.5|1088.5|0
1653392110000|2022-05-24 11:35:10|||||||||4
1653392120000|2022-05-24 11:35:20||1088.5||1088.5||1088.8||1088.5|0
1653392130000|2022-05-24 11:35:30|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1653392140000|2022-05-24 11:35:40|1090.5|1088.5|1090.5|1088.8|1090.5|1088.8|1090.5|1088.5|3
1653392150000|2022-05-24 11:35:50||1089||1088.8||1089||1088.5|0
1653392160000|2022-05-24 11:36:00|1090.3||1090.5||1090.5||1090.3||0
1653392170000|2022-05-24 11:36:10|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|0
1653392180000|2022-05-24 11:36:20||1088.8||1088.8||1088.8||1088.8|0
1653392190000|2022-05-24 11:36:30|1090.5|1089|1090.8|1089|1090.8|1089|1090.5|1089|0
1653392200000|2022-05-24 11:36:40|1090.5|1089.3|1090.3|1088.8|1090.5|1089.3|1090.3|1088.8|1
1653392210000|2022-05-24 11:36:50|1090.5|1088.5|1090.3|1088.5|1090.5|1088.5|1090.3|1088.5|0
1653392230000|2022-05-24 11:37:10|1090.5|1088.8|1090.3|1088.8|1090.5|1088.8|1090|1088.5|0
1653392240000|2022-05-24 11:37:20|1090|1088.5|1090.3|1088.5|1090.3|1088.5|1090|1088.5|0
1653392250000|2022-05-24 11:37:30||1088.8||1088.5||1088.8||1088.5|0
1653392270000|2022-05-24 11:37:50|1090|1088.3|1089.8|1088|1090|1088.5|1089.8|1088|1
1653392280000|2022-05-24 11:38:00|1089.5|1087.8|1089.3|1087.8|1089.5|1087.8|1089.3|1087.5|18
1653392290000|2022-05-24 11:38:10|1088.8|1087.5|1089|1087.3|1089.3|1087.5|1088.8|1087.3|12
1653392300000|2022-05-24 11:38:20|1088.5|1087.5|1089|1087.3|1089|1087.5|1088.5|1087|0
1653392310000|2022-05-24 11:38:30|1088.8|1087.5|1088.8|1087.3|1089|1087.5|1088.8|1087.3|0
1653392320000|2022-05-24 11:38:40|1089||1089||1089||1089||0
1653392330000|2022-05-24 11:38:50|1089.3|1087.5|1089.3|1087.8|1089.3|1087.8|1089|1087.5|101
1653392340000|2022-05-24 11:39:00|1089.5||1089.5||1089.5||1089.5||0
1653392350000|2022-05-24 11:39:10|||||||||3
1653392370000|2022-05-24 11:39:30||1088||1087.8||1088||1087.8|0
1653392380000|2022-05-24 11:39:40|1089.8|1088|1089.8|1088|1089.8|1088|1089.5|1088|3
1653392390000|2022-05-24 11:39:50|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.5|1088.3|0
1653392400000|2022-05-24 11:40:00|1090||1090||1090||1090||0
1653392410000|2022-05-24 11:40:10|1089.3|1087.8|1088.5|1087|1089.3|1088|1088.5|1087|15
1653392420000|2022-05-24 11:40:20|1088.3|1086.8|1088.3|1087|1088.5|1087|1088.3|1086.8|4
1653392430000|2022-05-24 11:40:30||1086.8||1086.8||1086.8||1086.8|0
1653392440000|2022-05-24 11:40:40|1088|1086.5|1088.3|1086.8|1088.3|1086.8|1088|1086.5|21
1653392450000|2022-05-24 11:40:50|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1086.8|0
1653392460000|2022-05-24 11:41:00|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1653392470000|2022-05-24 11:41:10|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1653392480000|2022-05-24 11:41:20|1089.3|1087.8|1089|1087.8|1089.3|1087.8|1089|1087.8|1
1653392500000|2022-05-24 11:41:40|1089.3|1088|1089.5|1088|1089.5|1088|1089.3|1088|0
1653392510000|2022-05-24 11:41:50|1089.3|1087.8|1088.5|1087.3|1089.3|1087.8|1088.5|1087.3|9
1653392520000|2022-05-24 11:42:00|||||||||4
1653392530000|2022-05-24 11:42:10|1088.8||1088.8||1088.8||1088.8||1
1653392540000|2022-05-24 11:42:20|1089|1087.5|1088.8|1087.5|1089|1087.5|1088.8|1087.5|10
1653392550000|2022-05-24 11:42:30|1088.5|1087.3|1089|1087.5|1089|1087.5|1088.3|1086.8|18
1653392560000|2022-05-24 11:42:40|1089.3|1087.3|1089.3|1087.8|1089.3|1087.8|1089|1087.3|4
1653392570000|2022-05-24 11:42:50|1089||1089.3||1089.3||1089||0
1653392590000|2022-05-24 11:43:10|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1088|4
1653392600000|2022-05-24 11:43:20|1089.3|1087.8|1089|1087.5|1089.3|1087.8|1089|1087.5|0
1653392610000|2022-05-24 11:43:30|1089.3|1087.8|1089.3|1087.5|1089.3|1087.8|1089.3|1087.5|10
1653392620000|2022-05-24 11:43:40|||||||||1
1653392630000|2022-05-24 11:43:50|1089|1087.8|1089|1087.3|1089.3|1087.8|1088.8|1087|1
1653392640000|2022-05-24 11:44:00|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|0
1653392650000|2022-05-24 11:44:10|1089.5|1087.8|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|0
1653392670000|2022-05-24 11:44:30|1089|1087.3|1089.3|1087.3|1089.3|1087.3|1089|1087.3|27
1653392680000|2022-05-24 11:44:40|1089.5|1087.5|1089.8|1088|1089.8|1088|1088.8|1087|1
1653392690000|2022-05-24 11:44:50|1089.5||1089.8||1090||1089.3||0
1653392700000|2022-05-24 11:45:00|1090|1088.3|1090|1088.3|1090.3|1088.3|1089.8|1088.3|0
1653392710000|2022-05-24 11:45:10|1089.8|1088.5|1090.5|1088.8|1090.5|1088.8|1089.8|1088.5|9
1653392720000|2022-05-24 11:45:20|1090.3|1088.3|1089.8|1088|1090.3|1088.3|1089.8|1088|1
1653392730000|2022-05-24 11:45:30|1089.5|1087.8|1089.5|1087.5|1089.5|1087.8|1089.5|1087.5|0
1653392740000|2022-05-24 11:45:40|1089.8|1087.8|1089.5|1087.8|1089.8|1088|1089.5|1087.8|0
1653392750000|2022-05-24 11:45:50||1088||1088||1088||1088|0
1653392760000|2022-05-24 11:46:00|1089.8|1088.3|1089.8|1088|1089.8|1088.3|1089.8|1088|0
1653392770000|2022-05-24 11:46:10|1089.5||1089.8||1089.8||1089.5||0
1653392780000|2022-05-24 11:46:20|1089.5||1089.5||1089.5||1089.5||0
1653392790000|2022-05-24 11:46:30|1089.3|1087.5|1089|1087.5|1089.3|1087.5|1089|1087.5|4
1653392800000|2022-05-24 11:46:40|1089.3|1087.8|1089|1087.8|1089.5|1087.8|1089|1087.8|1
1653392810000|2022-05-24 11:46:50|1089.3|1087.5|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|1
1653392820000|2022-05-24 11:47:00|1089.5|1087.8|1089.8|1088|1089.8|1088|1089.5|1087.8|0
1653392830000|2022-05-24 11:47:10|1089.5|1087.8|1089.8|1088|1089.8|1088|1089.5|1087.8|0
1653392840000|2022-05-24 11:47:20|1089.5||1089.5||1089.5||1089.5||1
1653392850000|2022-05-24 11:47:30|1089.8||1089.8||1089.8||1089.5||3
1653392860000|2022-05-24 11:47:40|1090|1088.3|1090|1088.3|1090|1088.3|1090|1088.3|0
1653392880000|2022-05-24 11:48:00|1089.8||1089.8||1089.8||1089.8||0
1653392890000|2022-05-24 11:48:10|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1653392900000|2022-05-24 11:48:20|1089.8||1089.5||1089.8||1089.3||12
1653392910000|2022-05-24 11:48:30|1089.3|1088|1089|1087.8|1089.5|1088|1089|1087.8|1
1653392920000|2022-05-24 11:48:40|1089.3|1087.5|1088.8|1087|1089.3|1087.5|1088.3|1086.8|5
1653392930000|2022-05-24 11:48:50|1089|1086.8|1088.8|1087.3|1089|1087.3|1088.8|1086.8|0
1653392940000|2022-05-24 11:49:00||1087||1087||1087||1087|0
1653392950000|2022-05-24 11:49:10|1088.5||1088.3||1088.5||1088.3||0
1653392960000|2022-05-24 11:49:20|1088|1086.8|1088.8|1086.8|1088.8|1086.8|1088|1086.8|2
1653392970000|2022-05-24 11:49:30|1088.5||1088.5||1088.8||1088.5||0
1653392980000|2022-05-24 11:49:40|1088.8||1088.3||1088.8||1088.3||0
1653392990000|2022-05-24 11:49:50|1088.8||1088.8||1088.8||1088.5||0
1653393000000|2022-05-24 11:50:00|1088.5|1087|1088.8|1087|1088.8|1087|1088.5|1087|0
1653393010000|2022-05-24 11:50:10|1088.5|1086.8|1088.5|1086.8|1088.8|1086.8|1088.5|1086.8|3
1653393020000|2022-05-24 11:50:20|1088.8||1088.8||1088.8||1088.5||0
1653393030000|2022-05-24 11:50:30|1089|1087|1089|1087|1089|1087|1088.8|1087|0
1653393040000|2022-05-24 11:50:40|1088.8|1087.3|1089|1087.3|1089|1087.3|1088.8|1087.3|0
1653393050000|2022-05-24 11:50:50|1089.5|1087.5|1089.5|1087.8|1089.5|1087.8|1089.5|1087.5|10
1653393060000|2022-05-24 11:51:00|1089.3|1087.5|1089.8|1087.5|1089.8|1087.5|1089.3|1087.5|3
1653393070000|2022-05-24 11:51:10|1089.5||1089.8||1089.8||1089.5||0
1653393080000|2022-05-24 11:51:20|1090|1087.8|1090|1088|1090|1088|1090|1087.8|0
1653393090000|2022-05-24 11:51:30|1089.8||1090||1090||1089.8||0
1653393100000|2022-05-24 11:51:40|1089.8||1090||1090||1089.8||0
1653393110000|2022-05-24 11:51:50|1089.8||1089.5||1090||1089.5||0
1653393130000|2022-05-24 11:52:10|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|3
1653393140000|2022-05-24 11:52:20|1089||1089||1089||1089||0
1653393150000|2022-05-24 11:52:30|1088.8|1087.5|1089|1087.5|1089|1087.5|1088.8|1087.5|8
1653393160000|2022-05-24 11:52:40|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1
1653393170000|2022-05-24 11:52:50|1089.8||1089.8||1089.8||1089.8||0
1653393180000|2022-05-24 11:53:00||1088||1088||1088||1088|0
1653393190000|2022-05-24 11:53:10|1089.5||1089.8||1089.8||1089.5||2
1653393210000|2022-05-24 11:53:30||1088.3||1088||1088.3||1088|0
1653393220000|2022-05-24 11:53:40|1089.5|1087.8|1089.5|1087.8|1089.8|1087.8|1089.3|1087.8|0
1653393230000|2022-05-24 11:53:50|1089.3||1089.5||1089.5||1089.3||0
1653393240000|2022-05-24 11:54:00|1089.3||1089.3||1089.5||1089.3||0
1653393260000|2022-05-24 11:54:20|1089|1086.8|1089.3|1087.5|1089.3|1087.5|1089|1086.8|3
1653393270000|2022-05-24 11:54:30|1089||1089||1089||1089||0
1653393290000|2022-05-24 11:54:50|1089.3||1089.3||1089.3||1089.3||0
1653393310000|2022-05-24 11:55:10|1089||1089||1089||1089||0
1653393320000|2022-05-24 11:55:20|1089.3||1089.3||1089.3||1089.3||2
1653393330000|2022-05-24 11:55:30|1089.5|1087.8|1089.5|1088.3|1089.5|1088.3|1089.3|1087.8|0
1653393340000|2022-05-24 11:55:40|1090||1090||1090||1089.8||1
1653393350000|2022-05-24 11:55:50|1089.8|1087.8|1089.8|1088|1090|1088|1089.5|1087.8|0
1653393360000|2022-05-24 11:56:00|1089.5|1087.8|1089|1087.8|1089.8|1087.8|1089|1087.8|1
1653393370000|2022-05-24 11:56:10|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1087.8|4
1653393380000|2022-05-24 11:56:20|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1088|0
1653393390000|2022-05-24 11:56:30|1089.5||1089.8||1089.8||1089.5||0
1653393400000|2022-05-24 11:56:40|1090|1088.3|1090|1088.3|1090|1088.3|1089.8|1088.3|0
1653393410000|2022-05-24 11:56:50|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1088|0
1653393420000|2022-05-24 11:57:00|1089.5|1088.3|1090|1088.3|1090|1088.3|1089.5|1088.3|0
1653393430000|2022-05-24 11:57:10|1089.8|1088|1090|1088.3|1090.3|1088.3|1089.8|1088|0
1653393440000|2022-05-24 11:57:20|1090.3|1088.5|1089.8|1088|1090.3|1088.5|1089.8|1088|0
1653393450000|2022-05-24 11:57:30|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1089.8|1088|0
1653393460000|2022-05-24 11:57:40|1090.5|1088.8|1090.3|1088.5|1090.5|1088.8|1090.3|1088.5|0
1653393470000|2022-05-24 11:57:50|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|9
1653393480000|2022-05-24 11:58:00|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090|1088.3|0
1653393490000|2022-05-24 11:58:10|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.8|1088.3|1
1653393500000|2022-05-24 11:58:20|1090||1089.8||1090||1089.8||4
1653393510000|2022-05-24 11:58:30|1089.5|1088|1089.8|1088|1089.8|1088|1089.5|1088|3
1653393520000|2022-05-24 11:58:40|1090|1088.3|1090.3|1088.5|1090.5|1088.5|1090|1088.3|30
1653393530000|2022-05-24 11:58:50|1090.5|1088.3|1090.3|1088.3|1090.5|1088.5|1090.3|1088.3|0
1653393540000|2022-05-24 11:59:00|1090||1090.3||1090.3||1090||0
1653393550000|2022-05-24 11:59:10|1090.5|1088.5|1090.3|1088.3|1090.5|1088.5|1090.3|1088.3|0
1653393560000|2022-05-24 11:59:20|1090.5|1088.5|1090.5|1088.3|1090.5|1088.5|1090.3|1088.3|0
1653393570000|2022-05-24 11:59:30|1090.3|1088.5|1090.5|1088.5|1090.5|1088.5|1090.3|1088.3|0
1653393590000|2022-05-24 11:59:50|1090.3|1088.3|1090.3|1088.3|1090.5|1088.5|1090|1088.3|2
1653393600000|2022-05-24 12:00:00|1090|1088.5|1090.5|1088.8|1090.8|1088.8|1090|1088.5|1
1653393610000|2022-05-24 12:00:10|1090.8|1088.5|1090.8|1088.8|1090.8|1088.8|1090.5|1088.5|3
1653393620000|2022-05-24 12:00:20|1091|1089|1091|1089|1091|1089|1091|1089|0
1653393630000|2022-05-24 12:00:30|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|0
1653393640000|2022-05-24 12:00:40|1090.5|1089|1090.8|1089|1090.8|1089|1090.5|1089|0
1653393650000|2022-05-24 12:00:50|1091||1091||1091||1091||0
1653393660000|2022-05-24 12:01:00|1090.8|1088.8|1090.3|1088.8|1090.8|1088.8|1090.3|1088.8|2
1653393670000|2022-05-24 12:01:10|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090|1088.5|3
1653393680000|2022-05-24 12:01:20|1090||1090||1090||1090||0
1653393700000|2022-05-24 12:01:40|1090.5||1090||1090.5||1090||2
1653393710000|2022-05-24 12:01:50|1091|1089.3|1091|1089|1091.3|1089.3|1091|1089|3
1653393720000|2022-05-24 12:02:00|1091.3|1089.3|1091.5|1089.5|1091.5|1089.5|1091.3|1089.3|0
1653393730000|2022-05-24 12:02:10|1091.8|1089.8|1091.5|1089.5|1091.8|1089.8|1091.5|1089.5|0
1653393740000|2022-05-24 12:02:20|1091.8|1089.8|1092|1090.3|1092|1090.3|1091.8|1089.8|2
1653393750000|2022-05-24 12:02:30|1091.8|1090.5|1092|1090.3|1092|1090.5|1091.8|1090|0
1653393760000|2022-05-24 12:02:40||1090||1090.3||1090.3||1090|0
1653393770000|2022-05-24 12:02:50||1090.5||1090.3||1090.5||1090.3|1
1653393780000|2022-05-24 12:03:00|1092.8|1090.5|1092.5|1090.8|1092.8|1090.8|1092.5|1090.5|3
1653393790000|2022-05-24 12:03:10|1092.8||1092.8||1092.8||1092.8||0
1653393800000|2022-05-24 12:03:20|1092.5||1092.5||1092.8||1092.5||1
1653393820000|2022-05-24 12:03:40|1092.8||1092.8||1092.8||1092.8||0
1653393830000|2022-05-24 12:03:50|1093|1091|1093|1091.3|1093|1091.3|1093|1091|1
1653393840000|2022-05-24 12:04:00|1092.8|1091.5|1093.3|1091.8|1093.5|1091.8|1092.8|1091.5|0
1653393850000|2022-05-24 12:04:10|1093.5|1092|1094.8|1093|1094.8|1093|1093.5|1092|1
1653393860000|2022-05-24 12:04:20|1094.5||1094.5||1094.8||1094.5||1
1653393870000|2022-05-24 12:04:30|1094.8|1092.3|1094.3|1092.3|1094.8|1092.3|1094.3|1092.3|1
1653393880000|2022-05-24 12:04:40|1094.5|1092.5|1094.3|1092.5|1094.5|1092.8|1094|1092.3|106
1653393890000|2022-05-24 12:04:50|1094|1092.3|1094|1092.3|1094|1092.3|1094|1092|0
1653393900000|2022-05-24 12:05:00|1094.3|1092.5|1094|1092.3|1094.8|1093|1094|1092.3|45
1653393920000|2022-05-24 12:05:20|1093.8|1092.5|1094.3|1092.8|1094.3|1092.8|1093.8|1092.5|0
1653393930000|2022-05-24 12:05:30|1094|1093|1094.3|1092.8|1094.3|1093|1093.8|1092|9
1653393940000|2022-05-24 12:05:40|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1092.8|5
1653393950000|2022-05-24 12:05:50|1094.8|1093.3|1095|1093.5|1095|1093.5|1094.8|1093.3|0
1653393960000|2022-05-24 12:06:00|1095.3|1093.8|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|2
1653393970000|2022-05-24 12:06:10|1095.5|1093.8|1095.5|1093.8|1095.5|1093.8|1095.3|1093.8|2
1653393980000|2022-05-24 12:06:20|1095.3||1095.5||1095.5||1095.3||0
1653393990000|2022-05-24 12:06:30|1095.3||1095.3||1095.5||1095.3||0
1653394000000|2022-05-24 12:06:40|1095|1093.5|1095.3|1093.5|1095.3|1093.5|1094.8|1092.8|1
1653394010000|2022-05-24 12:06:50|1095.5|1093.8|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|5
1653394020000|2022-05-24 12:07:00|1095.5|1093.8|1095.5|1094|1095.5|1094|1095.5|1093.8|0
1653394030000|2022-05-24 12:07:10|1095.3|1093.8|1094.8|1093.3|1095.3|1093.8|1094.8|1093.3|0
1653394040000|2022-05-24 12:07:20|1094.5|1093|1094.3|1092.8|1094.5|1093|1094.3|1092.8|0
1653394050000|2022-05-24 12:07:30|1094.5|1093|1094.5|1093|1095|1093.3|1094.3|1092.5|2
1653394060000|2022-05-24 12:07:40|1094.3|1092.8|1094.5|1092.8|1094.5|1092.8|1094.3|1092.8|0
1653394070000|2022-05-24 12:07:50|1094.3|1093|1094.3|1092.5|1094.5|1093|1094.3|1092.5|0
1653394080000|2022-05-24 12:08:00|1094.5|1092.8|1094.5|1092.8|1094.5|1092.8|1094.5|1092.5|1
1653394090000|2022-05-24 12:08:10|1094.8|1093|1094.5|1092.8|1094.8|1093|1094.5|1092.8|0
1653394110000|2022-05-24 12:08:30|1094.3|1092.5|1094|1092.3|1094.3|1092.5|1094|1092.3|10
1653394140000|2022-05-24 12:09:00||1092.5||1092.3||1092.5||1092.3|12
1653394150000|2022-05-24 12:09:10|1094.3|1092.5|1093.5|1092|1094.5|1092.8|1093.3|1092|20
1653394160000|2022-05-24 12:09:20|1093.3|1091.3|1093.3|1091.3|1093.3|1091.3|1093|1091|13
1653394170000|2022-05-24 12:09:30|1092.8|1091|1093.5|1091.5|1093.5|1091.5|1092.8|1091|2
1653394180000|2022-05-24 12:09:40|1093.8|1091.8|1093|1091|1094|1092|1093|1091|6
1653394190000|2022-05-24 12:09:50|1093.3|1091.3|1092.5|1090.8|1093.3|1091.3|1092.3|1090.5|0
1653394200000|2022-05-24 12:10:00|1092.3|1090.5|1092.5|1090.5|1092.8|1090.8|1092.3|1090.5|7
1653394210000|2022-05-24 12:10:10|1092.3|1090.3|1091.8|1090.3|1092.3|1090.3|1091.8|1090.3|50
1653394220000|2022-05-24 12:10:20|1091.3|1089.5|1090.5|1088.8|1091.3|1089.5|1090.3|1088.8|4
1653394230000|2022-05-24 12:10:30|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1088.8|0
1653394240000|2022-05-24 12:10:40|1091|1089.3|1091|1089.3|1091|1089.3|1090.8|1089.3|0
1653394250000|2022-05-24 12:10:50|1090.8|1089|1090.5|1089|1090.8|1089|1090.5|1088.8|5
1653394260000|2022-05-24 12:11:00|1090.8|1088.8|1090.8|1089|1090.8|1089.3|1090.8|1088.8|0
1653394270000|2022-05-24 12:11:10|1091|1089.3|1090.8|1089|1091|1089.3|1090.8|1089|1
1653394280000|2022-05-24 12:11:20|1090.5|1088.8|1090.5|1089|1090.5|1089|1090.5|1088.8|0
1653394290000|2022-05-24 12:11:30|1090.3|1088.8|1090|1088.5|1090.5|1089|1090|1088.5|0
1653394300000|2022-05-24 12:11:40|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1088|13
1653394310000|2022-05-24 12:11:50|1089.8|1088.5|1089.8|1088|1090|1088.5|1089.8|1088|0
1653394320000|2022-05-24 12:12:00||1088.3||1088||1088.3||1088|0
1653394330000|2022-05-24 12:12:10|1090|1088.3|1090|1088|1090|1088.3|1089.8|1088|0
1653394340000|2022-05-24 12:12:20||1088.3||1088.3||1088.3||1088.3|0
1653394350000|2022-05-24 12:12:30||1088.5||1088.3||1088.5||1088.3|0
1653394360000|2022-05-24 12:12:40|1090.8|1088.5|1090.5|1089|1090.8|1089|1090.5|1088.5|1
1653394370000|2022-05-24 12:12:50|1090.8|1088.8|1090.8|1089|1090.8|1089|1090.8|1088.8|0
1653394380000|2022-05-24 12:13:00|1090.5|1088.8|1091|1089|1091|1089|1090.5|1088.8|0
1653394400000|2022-05-24 12:13:20|1091.5|1088.8|1091.5|1089.5|1091.5|1089.8|1091.5|1088.8|0
1653394410000|2022-05-24 12:13:30|1091.3|1089.8|1091.3|1089.5|1091.3|1089.8|1091.3|1089.3|0
1653394420000|2022-05-24 12:13:40|1091.5|1089.3|1091.5|1089.5|1091.5|1089.5|1091.5|1089.3|0
1653394430000|2022-05-24 12:13:50|1091.3||1091.3||1091.3||1091||0
1653394440000|2022-05-24 12:14:00|1090.5|1089.3|1090.3|1088.5|1090.5|1089.3|1090.3|1088.5|10
1653394450000|2022-05-24 12:14:10|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|0
1653394460000|2022-05-24 12:14:20|1090.3|1088.5|1090.5|1088.8|1090.8|1089|1090.3|1088.5|13
1653394480000|2022-05-24 12:14:40|1090.3|1088.5|1090.3|1088.5|1090.5|1088.5|1090.3|1088.5|1
1653394490000|2022-05-24 12:14:50|1090|1088.3|1089.8|1088|1090|1088.3|1089.8|1088|1
1653394500000|2022-05-24 12:15:00|1089.5|1087.8|1089.5|1087.8|1089.8|1088|1089.5|1087.5|0
1653394510000|2022-05-24 12:15:10|1089.3|1087.5|1089.5|1087.8|1089.5|1087.8|1089.3|1087.5|0
1653394520000|2022-05-24 12:15:20|1090|1088|1090.3|1088.5|1090.3|1088.8|1090|1088|0
1653394530000|2022-05-24 12:15:30|1090||1090.3||1090.3||1090||0
1653394540000|2022-05-24 12:15:40|||||||||2
1653394550000|2022-05-24 12:15:50||1088.8||1088.5||1088.8||1088.5|0
1653394560000|2022-05-24 12:16:00|1090.5|1088.8|1090.3|1088.8|1090.5|1088.8|1090.3|1088.8|1
1653394570000|2022-05-24 12:16:10|1090|1088.5|1090.3|1088.5|1090.3|1088.5|1090|1088.5|0
1653394590000|2022-05-24 12:16:30|1089.8|1088.3|1089.3|1087.8|1089.8|1088.3|1089.3|1087.8|23
1653394600000|2022-05-24 12:16:40|1089.5|1087.5|1089.3|1087.5|1089.5|1087.5|1089.3|1087.5|1
1653394610000|2022-05-24 12:16:50|1089|1087.3|1088.8|1087.3|1089|1087.5|1088.8|1087.3|19
1653394620000|2022-05-24 12:17:00|1089|1087|1088.8|1087|1089|1087|1088.5|1087|0
1653394630000|2022-05-24 12:17:10|1088.5||1088.8||1088.8||1088.5||0
1653394640000|2022-05-24 12:17:20|1089|1087.5|1089.3|1087.5|1089.3|1087.5|1089|1087.5|0
1653394650000|2022-05-24 12:17:30|1089|1087|1088.8|1087|1089|1087.3|1088.8|1087|0
1653394660000|2022-05-24 12:17:40|1088.3|1086.5|1088.5|1086.8|1088.8|1087.3|1088|1086.3|11
1653394670000|2022-05-24 12:17:50|1088.8|1087|1088.5|1086.8|1088.8|1087|1088.5|1086.8|0
1653394680000|2022-05-24 12:18:00|1088.8|1087|1089.3|1087.5|1089.3|1087.8|1088.8|1086.8|27
1653394690000|2022-05-24 12:18:10|1089.8|1087.8|1089.8|1088.3|1089.8|1088.3|1089.5|1087.5|0
1653394710000|2022-05-24 12:18:30|1089.5|1087.8|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|3
1653394720000|2022-05-24 12:18:40|1089|1087.3|1088.8|1087.3|1089.3|1087.3|1088.8|1087.3|0
1653394730000|2022-05-24 12:18:50|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1088.3|1086.5|3
1653394740000|2022-05-24 12:19:00|1088.8|1087|1088.8|1086.8|1088.8|1087|1088.3|1086.8|0
1653394750000|2022-05-24 12:19:10|1088.5|1087|1088.8|1087|1088.8|1087|1088.5|1086.8|0
1653394760000|2022-05-24 12:19:20|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|1
1653394770000|2022-05-24 12:19:30|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089|1087.3|15
1653394790000|2022-05-24 12:19:50|1089||1089.3||1089.3||1089||0
1653394800000|2022-05-24 12:20:00|1089|1086.8|1088.5|1086.5|1089|1086.8|1088.3|1086.5|2
1653394810000|2022-05-24 12:20:10|1088.3|1086.8|1088.5|1086.5|1088.5|1086.8|1088.3|1086.5|0
1653394830000|2022-05-24 12:20:30|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|0
1653394840000|2022-05-24 12:20:40|1088.5||1088.5||1088.5||1088.5||0
1653394850000|2022-05-24 12:20:50|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1086.8|0
1653394860000|2022-05-24 12:21:00|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|26
1653394870000|2022-05-24 12:21:10|1089||1089||1089||1089||0
1653394880000|2022-05-24 12:21:20|1089.3|1087.8|1089.5|1087.8|1089.5|1087.8|1089.3|1087.8|0
1653394900000|2022-05-24 12:21:40|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1088|0
1653394910000|2022-05-24 12:21:50|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.8|1088|20
1653394920000|2022-05-24 12:22:00|1090||1089.8||1090||1089.5||0
1653394930000|2022-05-24 12:22:10|1090||1089.8||1090||1089.8||0
1653394940000|2022-05-24 12:22:20|1090|1088.5|1090|1088.3|1090.3|1088.8|1090|1088.3|0
1653394950000|2022-05-24 12:22:30|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090|1088.5|2
1653394960000|2022-05-24 12:22:40|1090||1090||1090.3||1090||0
1653394970000|2022-05-24 12:22:50|1090.3||1090.3||1090.3||1090.3||0
1653394980000|2022-05-24 12:23:00|1090||1090||1090.3||1089.8||0
1653394990000|2022-05-24 12:23:10|1090.3||1090||1090.3||1090||25
1653395000000|2022-05-24 12:23:20|||||||||2
1653395010000|2022-05-24 12:23:30|1089.8|1088.3|1089.8|1088|1089.8|1088.3|1089.8|1088|2
1653395020000|2022-05-24 12:23:40|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.3|2
1653395030000|2022-05-24 12:23:50||1088.3||1088.3||1088.5||1088.3|0
1653395040000|2022-05-24 12:24:00|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|0
1653395050000|2022-05-24 12:24:10||1088.8||1088.8||1088.8||1088.8|0
1653395070000|2022-05-24 12:24:30|1090|1088.3|1089.8|1088|1090|1088.3|1089.8|1088|2
1653395080000|2022-05-24 12:24:40|1090|1088.3|1090|1088.3|1090|1088.3|1090|1088.3|1
1653395090000|2022-05-24 12:24:50|||||||||1
1653395100000|2022-05-24 12:25:00||1088.5||1088.3||1088.5||1088.3|0
1653395110000|2022-05-24 12:25:10|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|16
1653395120000|2022-05-24 12:25:20|1090||1090||1090.3||1090||1
1653395130000|2022-05-24 12:25:30|1090.3||1090||1090.3||1090||0
1653395140000|2022-05-24 12:25:40|1090.3|1088.8|1090.3|1088.5|1090.3|1088.8|1090.3|1088.5|4
1653395150000|2022-05-24 12:25:50||1088.8||1088.8||1088.8||1088.8|0
1653395160000|2022-05-24 12:26:00|1090|1088.5|1090|1088.8|1090|1088.8|1090|1088.5|31
1653395170000|2022-05-24 12:26:10||1088.5||1088.5||1088.5||1088.5|0
1653395180000|2022-05-24 12:26:20|1090.3|1088.3|1090.3|1088.8|1090.3|1088.8|1090.3|1088.3|2
1653395210000|2022-05-24 12:26:50|1090.8||1090.3||1090.8||1090.3||6
1653395220000|2022-05-24 12:27:00||1089||1089||1089||1089|9
1653395230000|2022-05-24 12:27:10|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|2
1653395240000|2022-05-24 12:27:20|1091|1089|1091|1089.3|1091|1089.3|1090.8|1089|0
1653395280000|2022-05-24 12:28:00|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1653395290000|2022-05-24 12:28:10|1091||1091||1091||1091||0
1653395300000|2022-05-24 12:28:20||1089.3||1089.3||1089.3||1089.3|0
1653395310000|2022-05-24 12:28:30|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|0
1653395320000|2022-05-24 12:28:40|1090.5|1088.8|1090.8|1089|1090.8|1089|1090.5|1088.8|0
1653395330000|2022-05-24 12:28:50|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|0
1653395350000|2022-05-24 12:29:10|||||||||3
1653395360000|2022-05-24 12:29:20|||||||||2
1653395370000|2022-05-24 12:29:30|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|2
1653395380000|2022-05-24 12:29:40||1089.8||1089.8||1089.8||1089.8|1
1653395390000|2022-05-24 12:29:50||1089.5||1089.8||1089.8||1089.5|0
1653395400000|2022-05-24 12:30:00|1091.5|1090|1091.5|1089.8|1091.8|1090|1091.5|1089.8|2
1653395420000|2022-05-24 12:30:20|1091.3||1091.5||1091.5||1091.3||0
1653395430000|2022-05-24 12:30:30|1090.8|1090|1090.8|1089|1090.8|1090|1090.8|1089|13
1653395440000|2022-05-24 12:30:40|1090.5|1088.8|1090.5|1088.8|1090.5|1089|1090.5|1088.8|1
1653395480000|2022-05-24 12:31:20||1089||1089||1089||1088.8|1
1653395500000|2022-05-24 12:31:40|||||||||1
1653395510000|2022-05-24 12:31:50|1089.5|1088|1089.3|1087.5|1089.5|1088|1089.3|1087.5|35
1653395530000|2022-05-24 12:32:10|1089|1087.3|1089|1087.5|1089.3|1087.5|1089|1087.3|0
1653395540000|2022-05-24 12:32:20|1089.3||1089.3||1089.3||1089||0
1653395550000|2022-05-24 12:32:30|1089.5|1088|1089.5|1087.8|1089.5|1088|1089.5|1087.8|1
1653395560000|2022-05-24 12:32:40||1088||1088||1088||1088|0
1653395570000|2022-05-24 12:32:50||1088.3||1088||1088.3||1088|0
1653395580000|2022-05-24 12:33:00||1087.8||1087.8||1088||1087.8|0
1653395590000|2022-05-24 12:33:10||1088||1088||1088||1087.8|0
1653395600000|2022-05-24 12:33:20||1087.8||1088.3||1088.3||1087.8|6
1653395610000|2022-05-24 12:33:30|||||||||33
1653395620000|2022-05-24 12:33:40|||||||||4
1653395630000|2022-05-24 12:33:50||1088||1088||1088||1088|2
1653395640000|2022-05-24 12:34:00||1088.3||1088.3||1088.3||1088.3|3
1653395650000|2022-05-24 12:34:10|||||||||1
1653395660000|2022-05-24 12:34:20||1088||1088||1088.3||1088|1
1653395670000|2022-05-24 12:34:30||1087.8||1088||1088||1087.8|0
1653395690000|2022-05-24 12:34:50|1089.3|1087.8|1089.3|1087.5|1089.3|1087.8|1089.3|1087.5|0
1653395700000|2022-05-24 12:35:00||1087.8||1087.5||1087.8||1087.5|0
1653395710000|2022-05-24 12:35:10||1087.8||1087.5||1087.8||1087.5|0
1653395720000|2022-05-24 12:35:20|1089|1087.8|1089.5|1088|1089.5|1088|1089|1087.8|6
1653395740000|2022-05-24 12:35:40|1089.3|1088.3|1089.3|1087.5|1089.3|1088.3|1089.3|1087.5|12
1653395750000|2022-05-24 12:35:50|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1653395760000|2022-05-24 12:36:00||1088||1087.8||1088||1087.8|0
1653395770000|2022-05-24 12:36:10||1088||1088||1088||1088|0
1653395820000|2022-05-24 12:37:00||1088.3||1088.3||1088.3||1088.3|16
1653395830000|2022-05-24 12:37:10|||||||||15
1653395840000|2022-05-24 12:37:20||1088||1087.8||1088||1087.8|5
1653395850000|2022-05-24 12:37:30||1088||1088.3||1088.3||1088|15
1653395860000|2022-05-24 12:37:40||1088||1088||1088||1088|16
1653395870000|2022-05-24 12:37:50||1088.3||1088||1088.3||1088|2
1653395880000|2022-05-24 12:38:00||1088.3||1088||1088.3||1088|2
1653395890000|2022-05-24 12:38:10||1088.3||1088||1088.3||1088|6
1653395900000|2022-05-24 12:38:20||1087.8||1087.8||1087.8||1087.8|0
1653395910000|2022-05-24 12:38:30|1089.3|1088|1089.5|1088|1089.5|1088|1089.3|1088|0
1653395920000|2022-05-24 12:38:40|1089.8||1089.8||1089.8||1089.8||0
1653395930000|2022-05-24 12:38:50|1090|1088.3|1090|1088.3|1090|1088.3|1090|1088.3|0
1653395970000|2022-05-24 12:39:30|||||||||1
1653396000000|2022-05-24 12:40:00||1088.5||1088.5||1088.5||1088.5|0
1653396010000|2022-05-24 12:40:10||1088.8||1088.5||1088.8||1088.5|0
1653396020000|2022-05-24 12:40:20||1088.8||1088.8||1088.8||1088.8|13
1653396030000|2022-05-24 12:40:30||1088.5||1088.5||1088.5||1088.5|1
1653396060000|2022-05-24 12:41:00||1088.8||1088.8||1088.8||1088.8|21
1653396070000|2022-05-24 12:41:10||1088.5||1088.5||1088.5||1088.5|1
1653396080000|2022-05-24 12:41:20||1088.8||1088.8||1088.8||1088.5|4
1653396090000|2022-05-24 12:41:30|||||||||12
1653396100000|2022-05-24 12:41:40||1088.5||1088.5||1088.5||1088.5|6
1653396110000|2022-05-24 12:41:50||1088.8||1088.8||1088.8||1088.8|1
1653396120000|2022-05-24 12:42:00||1088.5||1088.8||1088.8||1088.5|21
1653396130000|2022-05-24 12:42:10||1088.5||1088.5||1088.8||1088.5|1
1653396140000|2022-05-24 12:42:20||1088.8||1088.5||1088.8||1088.5|0
1653396150000|2022-05-24 12:42:30||1088.8||1088.5||1088.8||1088.5|0
1653396160000|2022-05-24 12:42:40||1088.8||1088.8||1088.8||1088.8|9
1653396170000|2022-05-24 12:42:50|1089.8|1088.5|1089.8|1088|1089.8|1088.5|1089.8|1088|6
1653396180000|2022-05-24 12:43:00|1089.5|1088.3|1090|1088.3|1090|1088.3|1089.5|1088.3|0
1653396190000|2022-05-24 12:43:10|1089.8||1089.8||1089.8||1089.8||0
1653396200000|2022-05-24 12:43:20|1090|1088.5|1090.8|1089.3|1090.8|1089.3|1090|1088.5|1
1653396210000|2022-05-24 12:43:30|1091.5|1089.5|1092.3|1090.5|1092.3|1090.5|1091.5|1089.3|26
1653396220000|2022-05-24 12:43:40|1092|1090|1092|1090.5|1092.3|1090.5|1092|1090|0
1653396230000|2022-05-24 12:43:50|1091.8|1090.3|1091.5|1090|1091.8|1090.5|1091.5|1090|7
1653396240000|2022-05-24 12:44:00||1089.8||1089.8||1089.8||1089.8|1
1653396250000|2022-05-24 12:44:10|1091.3|1089.5|1091|1089.3|1091.3|1089.5|1091|1089.3|1
1653396260000|2022-05-24 12:44:20|1090.8|1088.8|1090.8|1088.8|1090.8|1089|1090.8|1088.8|2
1653396270000|2022-05-24 12:44:30|1091|1089|1091|1089|1091|1089|1091|1089|0
1653396280000|2022-05-24 12:44:40|||||||||1
1653396290000|2022-05-24 12:44:50|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|0
1653396300000|2022-05-24 12:45:00|1091|1089|1091|1089|1091.3|1089.3|1091|1089|1
1653396320000|2022-05-24 12:45:20|1090.8||1090.8||1091||1090.8||0
1653396330000|2022-05-24 12:45:30|1090.5|1088.5|1090.8|1088.8|1090.8|1088.8|1090.5|1088.5|0
1653396340000|2022-05-24 12:45:40||1089||1089||1089||1089|1
1653396350000|2022-05-24 12:45:50|1090.5|1088.8|1090.8|1089|1091|1089|1090.5|1088.8|0
1653396360000|2022-05-24 12:46:00|1091|1089.3|1091|1089.3|1091|1089.3|1090.8|1089|0
1653396370000|2022-05-24 12:46:10|1090.8||1091||1091||1090.8||0
1653396380000|2022-05-24 12:46:20|1090.8||1090.8||1090.8||1090.8||0
1653396410000|2022-05-24 12:46:50|1090.3|1088.5|1090|1088.5|1090.3|1088.5|1090|1088.5|1
1653396420000|2022-05-24 12:47:00|1089.8|1088|1089.3|1087.5|1089.8|1088|1089.3|1087.5|0
1653396430000|2022-05-24 12:47:10|1089.5|1087.8|1090|1088.3|1090|1088.3|1089.5|1087.8|0
1653396440000|2022-05-24 12:47:20|1089.8||1090||1090||1089.8||0
1653396460000|2022-05-24 12:47:40|1090.3|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.8|0
1653396470000|2022-05-24 12:47:50|1090.3|1088.5|1090.3|1088.5|1090.5|1088.5|1090.3|1088.5|3
1653396480000|2022-05-24 12:48:00|1090|1088.3|1090.3|1088.3|1090.3|1088.3|1089.8|1087.8|0
1653396500000|2022-05-24 12:48:20|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|0
1653396510000|2022-05-24 12:48:30|1090.3|1088|1090|1088|1090.3|1088|1090|1088|0
1653396520000|2022-05-24 12:48:40|1089.8|1088.5|1089.8|1087.8|1089.8|1088.5|1089.8|1087.8|1
1653396530000|2022-05-24 12:48:50||1088||1088||1088||1088|0
1653396540000|2022-05-24 12:49:00|1090|1088.3|1089.8|1088|1090|1088.3|1089.8|1088|0
1653396550000|2022-05-24 12:49:10|1090|1088.5|1090.5|1088.8|1090.5|1088.8|1089.8|1088|4
1653396570000|2022-05-24 12:49:30||1089||1089||1089||1089|0
1653396580000|2022-05-24 12:49:40||1088.5||1088.8||1088.8||1088.5|1
1653396590000|2022-05-24 12:49:50|1090.3|1088.5|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|0
1653396600000|2022-05-24 12:50:00|1090.3|1089|1090.3|1088.8|1090.3|1089|1090.3|1088.8|0
1653396640000|2022-05-24 12:50:40|1090.5|1089|1091.3|1089.3|1091.3|1089.5|1090.3|1089|25
1653396650000|2022-05-24 12:50:50|1091.5|1089.5|1091.5|1089.8|1091.5|1089.8|1091.5|1089.5|0
1653396660000|2022-05-24 12:51:00||1090||1090||1090||1090|17
1653396670000|2022-05-24 12:51:10||1090.3||1090.3||1090.3||1090.3|20
1653396680000|2022-05-24 12:51:20|1092.3|1089.8|1092|1090.3|1092.3|1090.8|1092|1089.8|24
1653396690000|2022-05-24 12:51:30|1092.3|1090.5|1091.5|1089.8|1092.3|1090.5|1091.5|1089.8|1
1653396700000|2022-05-24 12:51:40|1091.3|1089.5|1091.5|1089.8|1091.5|1089.8|1091.3|1089.5|0
1653396720000|2022-05-24 12:52:00|1091.8|1090|1092|1090.5|1092|1090.5|1091.5|1089.8|0
1653396730000|2022-05-24 12:52:10|1092.3|1090.3|1092.3|1090.5|1092.3|1090.5|1092.3|1090.3|0
1653396740000|2022-05-24 12:52:20|1092||1092.3||1092.3||1092||0
1653396750000|2022-05-24 12:52:30|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|0
1653396760000|2022-05-24 12:52:40|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|0
1653396770000|2022-05-24 12:52:50|1092|1090.3|1092|1090.3|1092|1090.3|1092|1090.3|0
1653396780000|2022-05-24 12:53:00|1091.8|1090.5|1091.8|1090.3|1091.8|1090.5|1091.8|1090.3|1
1653396790000|2022-05-24 12:53:10|1091.5|1090|1091.8|1090|1091.8|1090|1091.5|1090|0
1653396800000|2022-05-24 12:53:20|1091.3|1089.5|1091.5|1089.8|1091.5|1089.8|1091.3|1089.5|1
1653396810000|2022-05-24 12:53:30||1089.5||1089.5||1089.5||1089.5|24
1653396820000|2022-05-24 12:53:40|1091.3|1089.3|1091.5|1089.8|1091.5|1089.8|1091|1089.3|0
1653396840000|2022-05-24 12:54:00|1091.3|1089.5|1091|1089.5|1091.5|1089.5|1091|1089.5|0
1653396860000|2022-05-24 12:54:20|1090.5|1089.3|1091|1089.5|1091|1089.5|1090.5|1089|8
1653396870000|2022-05-24 12:54:30||1089.8||1089.8||1089.8||1089.8|0
1653396880000|2022-05-24 12:54:40|1091.5|1089.3|1091.3|1089.3|1091.5|1089.3|1091|1089.3|1
1653396890000|2022-05-24 12:54:50|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|1091.5|1089.3|0
1653396900000|2022-05-24 12:55:00|1091.3|1089.3|1091.5|1089.5|1091.8|1090|1091.3|1089.3|1
1653396910000|2022-05-24 12:55:10|1091.8|1090|1091.8|1089.8|1091.8|1090|1091.8|1089.5|0
1653396920000|2022-05-24 12:55:20||1090||1090||1090||1090|0
1653396940000|2022-05-24 12:55:40|1091.5|1089.8|1091.5|1089.8|1091.8|1089.8|1091.5|1089.8|0
1653396950000|2022-05-24 12:55:50|1091.8|1090|1091|1089.3|1091.8|1090|1091|1089.3|0
1653396960000|2022-05-24 12:56:00|1090.8|1089|1091|1089.3|1091.3|1089.5|1090.8|1089|0
1653396970000|2022-05-24 12:56:10|1091.3|1089.5|1091.3|1089.3|1091.3|1089.5|1091|1089.3|0
1653396980000|2022-05-24 12:56:20|1091.5|1089.5|1091.8|1090|1091.8|1090|1091.5|1089.5|5
1653396990000|2022-05-24 12:56:30|1091.5|1089.8|1092|1090.3|1092|1090.3|1091.5|1089.8|4
1653397000000|2022-05-24 12:56:40|1092.5|1090.5|1092.5|1090.8|1092.5|1090.8|1092.5|1090.5|2
1653397020000|2022-05-24 12:57:00|1092.8|1091|1092.8|1091.3|1093|1091.3|1092.8|1091|0
1653397030000|2022-05-24 12:57:10|1093|1091|1092.8|1091|1093|1091|1092.8|1091|0
1653397040000|2022-05-24 12:57:20|1092.5|1090.8|1092.8|1091|1092.8|1091|1092.5|1090.8|0
1653397050000|2022-05-24 12:57:30|1093|1091.3|1093|1091.3|1093|1091.3|1092.8|1091.3|0
1653397060000|2022-05-24 12:57:40|1092.8||1093||1093||1092.8||2
1653397070000|2022-05-24 12:57:50|1092.8|1091|1092.5|1090.8|1092.8|1091|1092.5|1090.8|0
1653397080000|2022-05-24 12:58:00|1092.8|1091|1092.8|1091|1092.8|1091|1092.8|1090.8|0
1653397090000|2022-05-24 12:58:10|1093|1091.3|1093|1091.3|1093|1091.3|1092.8|1091|0
1653397100000|2022-05-24 12:58:20|1093.3|1091|1093.3|1091.5|1093.3|1091.5|1093.3|1091|0
1653397110000|2022-05-24 12:58:30|1093||1093||1093.3||1093||0
1653397120000|2022-05-24 12:58:40||1091.3||1091.3||1091.3||1091.3|0
1653397130000|2022-05-24 12:58:50|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093|1091.5|1
1653397140000|2022-05-24 12:59:00||1091.8||1091.8||1091.8||1091.8|0
1653397150000|2022-05-24 12:59:10|1093.5|1091.5|1093.3|1091.5|1093.5|1091.5|1093.3|1091.5|1
1653397160000|2022-05-24 12:59:20|1093|1091.8|1093.5|1091.8|1093.5|1091.8|1093|1091.8|0
1653397180000|2022-05-24 12:59:40|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093|1091.5|1
1653397190000|2022-05-24 12:59:50|1092.8|1091.3|1092.8|1091|1093|1091.3|1092.8|1091|0
1653397200000|2022-05-24 13:00:00|1093|1091.3|1092.5|1090.8|1093.3|1091.5|1092.5|1090.8|3
1653397210000|2022-05-24 13:00:10|1092.3|1090.3|1091.8|1090|1092.3|1090.3|1091.8|1090|2
1653397220000|2022-05-24 13:00:20|1092|1089.8|1091.5|1089.5|1092|1090.3|1091.3|1089.5|1
1653397230000|2022-05-24 13:00:30|1091.3|1089.3|1091.3|1089.5|1091.5|1089.5|1091|1089.3|1
1653397240000|2022-05-24 13:00:40|||||||||1
1653397250000|2022-05-24 13:00:50|1091|1089.3|1090.8|1089|1091.3|1089.3|1090.3|1088.3|3
1653397260000|2022-05-24 13:01:00|1090.5|1088.8|1090.5|1088.8|1090.5|1089|1090.3|1088.8|0
1653397270000|2022-05-24 13:01:10|1090.3|1089|1090.5|1088.8|1090.8|1089|1090.3|1088.5|3
1653397280000|2022-05-24 13:01:20|1090|1088.3|1090.5|1088.8|1090.5|1089|1090|1088.3|2
1653397290000|2022-05-24 13:01:30|1090.3|1088|1089.8|1088|1090.3|1088|1089.8|1088|2
1653397300000|2022-05-24 13:01:40|1090|1087.8|1090|1088.3|1090|1088.3|1089.8|1087.8|0
1653397310000|2022-05-24 13:01:50|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|0
1653397320000|2022-05-24 13:02:00|1090|1088.8|1090.3|1088.5|1090.3|1088.8|1090|1088.5|0
1653397330000|2022-05-24 13:02:10|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1089.8|1088.3|0
1653397340000|2022-05-24 13:02:20|1090|1088.3|1089.8|1088|1090|1088.3|1089.8|1088|2
1653397350000|2022-05-24 13:02:30|1089.5|1087.8|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|0
1653397360000|2022-05-24 13:02:40|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|1
1653397370000|2022-05-24 13:02:50|1088.8||1088.8||1089||1088.8||1
1653397380000|2022-05-24 13:03:00|1089|1087.5|1089|1087.5|1089|1087.5|1088.8|1087.5|1
1653397400000|2022-05-24 13:03:20|1088.5|1087|1088.8|1087|1088.8|1087|1088.5|1086.8|3
1653397410000|2022-05-24 13:03:30|1088.5||1088.5||1088.8||1088.5||12
1653397420000|2022-05-24 13:03:40|1088.3|1086.5|1088.5|1086.8|1088.5|1086.8|1088|1086.5|1
1653397430000|2022-05-24 13:03:50|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|1
1653397440000|2022-05-24 13:04:00|1087.8|1086|1088|1086|1088.3|1086.5|1087.5|1085.8|0
1653397450000|2022-05-24 13:04:10|1087.8|1085.8|1087|1085|1087.8|1085.8|1086.8|1084.8|11
1653397460000|2022-05-24 13:04:20|1087.3|1085.3|1087|1085.3|1087.3|1085.3|1086.5|1084.8|0
1653397470000|2022-05-24 13:04:30|1086.8|1085.5|1086.5|1084.8|1086.8|1085.5|1086.5|1084.8|1
1653397480000|2022-05-24 13:04:40|1086.3|1084.3|1086|1084.3|1086.3|1084.3|1085.8|1084|0
1653397490000|2022-05-24 13:04:50|1085.5|1083.3|1084.5|1082.8|1085.5|1083.5|1084.3|1082.8|53
1653397500000|2022-05-24 13:05:00|1084.3|1082.5|1084|1082.3|1084.5|1082.5|1083.5|1081.8|4
1653397510000|2022-05-24 13:05:10||1082.5||1082.3||1082.5||1082.3|1
1653397520000|2022-05-24 13:05:20|1083.8|1082.5|1084.3|1082.8|1084.8|1083|1083.8|1082.5|2
1653397530000|2022-05-24 13:05:30|1084.8|1083|1085|1083.3|1085.3|1083.3|1084.8|1083|1
1653397540000|2022-05-24 13:05:40|1085.5|1083.5|1086.8|1085.3|1087|1085.3|1085.5|1083.5|40
1653397550000|2022-05-24 13:05:50|1086.5|1084.8|1086.5|1084.8|1086.8|1084.8|1086.5|1084.8|0
1653397560000|2022-05-24 13:06:00|1086.3|1085|1087|1085.3|1087|1085.3|1086.3|1085|0
1653397570000|2022-05-24 13:06:10|1086.8|1085|1087|1085|1087|1085.3|1086.8|1085|0
1653397580000|2022-05-24 13:06:20|1087.3|1085.3|1088.3|1086.5|1088.3|1086.5|1087|1085.3|0
1653397590000|2022-05-24 13:06:30|1088|1086.3|1087.5|1085.5|1088.3|1086.5|1087.5|1085.5|60
1653397600000|2022-05-24 13:06:40|1087.3|1085.8|1088|1086.3|1088|1086.3|1087.3|1085.5|0
1653397610000|2022-05-24 13:06:50|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|35
1653397620000|2022-05-24 13:07:00|1087.8|1085.8|1087.8|1086.3|1088|1086.3|1087.5|1085.8|3
1653397630000|2022-05-24 13:07:10|1088|1086|1087.8|1086|1088|1086|1087.5|1086|2
1653397640000|2022-05-24 13:07:20|1088||1087.8||1088||1087.5||1
1653397650000|2022-05-24 13:07:30|1088|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|0
1653397660000|2022-05-24 13:07:40|1088|1086.3|1088|1086.3|1088.3|1086.3|1088|1086.3|0
1653397670000|2022-05-24 13:07:50|1087.8||1088||1088||1087.8||3
1653397680000|2022-05-24 13:08:00|1087.5|1086|1087.5|1085.8|1087.8|1086|1087.5|1085.8|0
1653397690000|2022-05-24 13:08:10|1087|1085.5|1087|1085.5|1087.3|1085.5|1087|1085.5|1
1653397700000|2022-05-24 13:08:20|1086.3|1084.5|1086.5|1084.5|1086.5|1084.5|1086.3|1084.5|3
1653397710000|2022-05-24 13:08:30|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.5|1084.8|0
1653397720000|2022-05-24 13:08:40||1085||1085||1085||1085|1
1653397730000|2022-05-24 13:08:50|1086.3|1084.5|1085.8|1084|1086.3|1084.5|1085.8|1084|1
1653397740000|2022-05-24 13:09:00|1086|1084.3|1085.3|1083.3|1086|1084.3|1084.8|1083|0
1653397750000|2022-05-24 13:09:10|1085|1083|1085.3|1083.5|1085.5|1083.5|1084.8|1083|0
1653397760000|2022-05-24 13:09:20|1084.8|1083.8|1085|1083.3|1085.3|1083.8|1084.8|1083|32
1653397770000|2022-05-24 13:09:30|1084.8|1083|1084.3|1082.8|1084.8|1083.3|1084.3|1082.8|0
1653397780000|2022-05-24 13:09:40|1084|1082.3|1085|1083.5|1085|1083.5|1084|1082|0
1653397790000|2022-05-24 13:09:50|1084.8|1083.3|1084.5|1082.8|1084.8|1083.3|1084.5|1082.8|4
1653397800000|2022-05-24 13:10:00|1084.8|1083|1085|1083.5|1085.3|1083.5|1084.8|1083|0
1653397810000|2022-05-24 13:10:10|1085.8|1083.8|1085.3|1083.5|1086|1084.3|1085|1083.5|3
1653397820000|2022-05-24 13:10:20|1085|1083.3|1084.8|1083.3|1085|1083.3|1084.8|1083|0
1653397830000|2022-05-24 13:10:30||1083||1083.3||1083.3||1083|0
1653397840000|2022-05-24 13:10:40||1083.5||1083.3||1083.5||1083.3|1
1653397850000|2022-05-24 13:10:50|1085||1085||1085||1085||0
1653397860000|2022-05-24 13:11:00||1083.5||1083.5||1083.5||1083.3|0
1653397870000|2022-05-24 13:11:10|1084.8|1083.3|1085|1083.5|1085.3|1083.5|1084.8|1083.3|0
1653397880000|2022-05-24 13:11:20|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|3
1653397890000|2022-05-24 13:11:30|1084.5||1084.5||1084.5||1084.5||0
1653397900000|2022-05-24 13:11:40|1084.8||1084.8||1084.8||1084.8||1
1653397910000|2022-05-24 13:11:50|1085|1083.5|1085.5|1083.8|1085.5|1084.3|1084.8|1083.5|5
1653397920000|2022-05-24 13:12:00|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085|1083.5|5
1653397930000|2022-05-24 13:12:10|1086|1084.5|1086.8|1084.8|1086.8|1084.8|1086|1084.3|0
1653397940000|2022-05-24 13:12:20|1086.5|1084.5|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|0
1653397950000|2022-05-24 13:12:30|1085.8|1084|1085.8|1084.3|1085.8|1084.3|1085.5|1084|4
1653397960000|2022-05-24 13:12:40|1086|1084.8|1086.3|1084.8|1086.3|1084.8|1086|1084.8|2
1653397970000|2022-05-24 13:12:50|1086.5|1085|1087|1085.3|1087|1085.3|1086.5|1085|0
1653397980000|2022-05-24 13:13:00|1086.8|1085.5|1086.8|1085.5|1086.8|1085.5|1086.8|1085.5|3
1653397990000|2022-05-24 13:13:10|1087|1085.8|1086.8|1085|1087|1085.8|1086.8|1085|2
1653398000000|2022-05-24 13:13:20|1086.5|1084.8|1086.8|1085|1087|1085.3|1086.5|1084.8|6
1653398010000|2022-05-24 13:13:30|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.5|1084.8|0
1653398020000|2022-05-24 13:13:40|1086.5|1084.8|1087|1085.5|1087.8|1086|1086.3|1084.8|92
1653398030000|2022-05-24 13:13:50|1087.3|1085.3|1087.3|1085.5|1087.3|1085.5|1086.8|1085.3|1
1653398040000|2022-05-24 13:14:00|1087|1085.8|1086.8|1085.3|1087|1085.8|1086.8|1085|2
1653398050000|2022-05-24 13:14:10|1086.5|1085|1086.5|1084.8|1086.5|1085|1086.3|1084.8|0
1653398060000|2022-05-24 13:14:20|1086|1085|1086|1084.5|1086.3|1085|1086|1084.5|6
1653398070000|2022-05-24 13:14:30|1085.8|1084.3|1085.5|1084|1085.8|1084.3|1085.3|1083.8|36
1653398080000|2022-05-24 13:14:40|1085.3|1083.8|1085|1083.5|1085.3|1084|1085|1083.5|19
1653398090000|2022-05-24 13:14:50|1084.8|1083.3|1084.8|1083.3|1084.8|1083.5|1084.5|1083|7
1653398100000|2022-05-24 13:15:00|1084.5|1083|1084.8|1083.3|1084.8|1083.3|1084.3|1083|2
1653398110000|2022-05-24 13:15:10|1084.5|1082.8|1086|1084|1086|1084|1084.5|1082.8|2
1653398120000|2022-05-24 13:15:20|1085.8|1083.8|1085.5|1083.5|1085.8|1084|1085.5|1083.5|1
1653398130000|2022-05-24 13:15:30|1085.3|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.8|3
1653398140000|2022-05-24 13:15:40|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1084.8|1083|11
1653398150000|2022-05-24 13:15:50|1085|1083.3|1085.5|1083.8|1085.5|1083.8|1085|1083.3|0
1653398160000|2022-05-24 13:16:00|1086|1084|1085.8|1084|1086|1084.3|1085.5|1084|0
1653398170000|2022-05-24 13:16:10|1085.5|1084.3|1085.3|1083.5|1085.5|1084.3|1085.3|1083.5|34
1653398180000|2022-05-24 13:16:20|1085|1083.3|1085|1083.3|1085|1083.3|1084.8|1083.3|1
1653398190000|2022-05-24 13:16:30|1084.8||1085||1085||1084.8||0
1653398200000|2022-05-24 13:16:40|1084.8|1083|1084.5|1082.5|1084.8|1083|1084|1082|5
1653398210000|2022-05-24 13:16:50|1084.3|1082.3|1084|1082.5|1084.3|1082.5|1084|1082.3|8
1653398220000|2022-05-24 13:17:00|1083.8|1082.3|1084|1082.3|1084|1082.5|1083.3|1081.8|0
1653398230000|2022-05-24 13:17:10|1083.8|1082.5|1084|1082.5|1084|1082.5|1083.8|1082.5|0
1653398240000|2022-05-24 13:17:20|1083.8|1082.3|1084|1082.5|1084|1082.5|1083.8|1082.3|1
1653398250000|2022-05-24 13:17:30|1084.3|1082.8|1084.8|1083|1084.8|1083|1084.3|1082.8|0
1653398260000|2022-05-24 13:17:40|1084.5|1083.3|1084.5|1082.8|1084.8|1083.3|1084.3|1082.5|5
1653398270000|2022-05-24 13:17:50|1084.8|1082.5|1084.5|1082.8|1084.8|1083|1084.3|1082.5|0
1653398280000|2022-05-24 13:18:00|1084.8|1083|1085.5|1083.8|1085.5|1083.8|1084.8|1083|14
1653398290000|2022-05-24 13:18:10|1085.8|1084|1085.5|1084|1085.8|1084.3|1085.5|1084|16
1653398300000|2022-05-24 13:18:20|1085.3|1083.5|1085|1083.3|1085.3|1083.5|1085|1083.3|7
1653398310000|2022-05-24 13:18:30|1084.8|1083|1085.3|1083.5|1085.3|1083.5|1084.8|1083|0
1653398320000|2022-05-24 13:18:40|1085.5|1083.8|1085.5|1083.8|1085.8|1084|1085.5|1083.8|3
1653398330000|2022-05-24 13:18:50|1085.8|1084|1085.8|1084|1085.8|1084|1085.5|1084|4
1653398340000|2022-05-24 13:19:00|1086|1083.8|1086|1084.5|1086|1084.5|1086|1083.8|1
1653398350000|2022-05-24 13:19:10|1085.8|1084|1086|1084.3|1086|1084.3|1085.5|1083.8|3
1653398360000|2022-05-24 13:19:20|1085.8|1084.5|1086|1084.5|1086|1084.5|1085.8|1084.5|0
1653398370000|2022-05-24 13:19:30|1085.8|1084|1085.8|1084|1085.8|1084|1085.5|1083.8|1
1653398380000|2022-05-24 13:19:40|1085.5|1083.8|1085.5|1083.8|1085.8|1084|1085.5|1083.8|0
1653398390000|2022-05-24 13:19:50|1085.3|1083.3|1085|1083.3|1085.3|1083.3|1084.8|1082.8|3
1653398400000|2022-05-24 13:20:00|1085.3|1083.5|1085.5|1083.5|1085.5|1083.8|1085.3|1083.5|0
1653398410000|2022-05-24 13:20:10||1083.8||1083.8||1083.8||1083.8|0
1653398420000|2022-05-24 13:20:20|1085.3|1083.3|1084.8|1083.3|1085.3|1083.3|1084.8|1083.3|2
1653398430000|2022-05-24 13:20:30|1084.3|1082.8|1084.3|1082.5|1084.8|1083|1084|1082.5|5
1653398440000|2022-05-24 13:20:40|1084|1082.3|1084.3|1082.5|1084.3|1082.5|1084|1082.3|1
1653398450000|2022-05-24 13:20:50|1084.5|1082.8|1084.3|1082.5|1084.5|1083|1084.3|1082.5|0
1653398460000|2022-05-24 13:21:00|1084|1082.3|1084.5|1082.8|1084.5|1082.8|1084|1082.3|5
1653398470000|2022-05-24 13:21:10|1085.5|1083|1085.5|1084|1085.5|1084|1085.5|1083|28
1653398480000|2022-05-24 13:21:20|1085.8|1084.3|1086.3|1084.8|1086.3|1084.8|1085.8|1084.3|4
1653398490000|2022-05-24 13:21:30|1086.5|1085|1086.8|1085.3|1087|1085.3|1086.5|1085|5
1653398500000|2022-05-24 13:21:40|1086.3|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.8|5
1653398510000|2022-05-24 13:21:50|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|16
1653398520000|2022-05-24 13:22:00|1086.5|1084.8|1086|1084.3|1086.5|1084.8|1085.8|1084.3|0
1653398530000|2022-05-24 13:22:10|1085.8|1083.8|1086.5|1085|1086.5|1085|1085|1083.5|1
1653398540000|2022-05-24 13:22:20|1086.8|1085.3|1087|1085.3|1087.3|1085.5|1086.8|1085.3|0
1653398550000|2022-05-24 13:22:30|1087.3|1085.5|1086.5|1084.8|1087.3|1085.5|1086.5|1084.8|21
1653398560000|2022-05-24 13:22:40|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|16
1653398570000|2022-05-24 13:22:50|1087.3|1085.3|1087|1085.5|1087.3|1085.5|1087|1085.3|0
1653398580000|2022-05-24 13:23:00|1086.5|1085|1086.3|1084.8|1086.5|1085|1086.3|1084.5|3
1653398590000|2022-05-24 13:23:10|1086.5|1084.5|1086.3|1084.5|1086.5|1084.8|1086|1084.5|1
1653398600000|2022-05-24 13:23:20|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.5|1084.8|0
1653398610000|2022-05-24 13:23:30|1087|1084.8|1087|1085|1087|1085.5|1086.5|1084.8|1
1653398620000|2022-05-24 13:23:40|1086.8|1085.3|1087.3|1085.3|1087.3|1085.5|1086.8|1085|0
1653398630000|2022-05-24 13:23:50|1087|1085.5|1086.8|1085.3|1087|1085.5|1086.8|1085.3|0
1653398640000|2022-05-24 13:24:00|1086.5|1084.5|1086.5|1085|1086.8|1085|1086.3|1084.5|8
1653398650000|2022-05-24 13:24:10|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1
1653398660000|2022-05-24 13:24:20|1086|1084.3|1086.5|1085|1087|1085.3|1086|1084.3|2
1653398670000|2022-05-24 13:24:30|1086.8||1086.8||1086.8||1086.8||7
1653398680000|2022-05-24 13:24:40|1086.5|1085.3|1087|1085.3|1087|1085.5|1086.5|1085.3|4
1653398690000|2022-05-24 13:24:50|1086.8|1085|1086.8|1084.8|1087|1085.5|1086.8|1084.8|3
1653398700000|2022-05-24 13:25:00|1086.5|1085|1087|1085.3|1087|1085.3|1086.5|1084.8|0
1653398710000|2022-05-24 13:25:10|1086.8|1085|1087|1085.3|1087.3|1085.5|1086.8|1085|2
1653398720000|2022-05-24 13:25:20|1086.8|1085.5|1087|1085.3|1087.3|1085.5|1086.8|1085.3|1
1653398730000|2022-05-24 13:25:30|1086.8|1085|1086.5|1085|1087|1085|1086.5|1085|0
1653398740000|2022-05-24 13:25:40|1086.8||1086.8||1086.8||1086.5||4
1653398750000|2022-05-24 13:25:50|1086.5|1084.5|1086|1084.3|1086.8|1084.5|1086|1084.3|28
1653398760000|2022-05-24 13:26:00|1086.3|1084.5|1086.3|1084.5|1086.5|1084.5|1086.3|1084.3|0
1653398770000|2022-05-24 13:26:10|1086.5|1084.8|1085.5|1083.8|1086.5|1084.8|1085.5|1083.8|13
1653398780000|2022-05-24 13:26:20||1084||1083.8||1084||1083.8|0
1653398790000|2022-05-24 13:26:30|1085.8||1085.5||1085.8||1085.5||3
1653398800000|2022-05-24 13:26:40|1085.3|1083.5|1085.3|1083.5|1085.5|1083.5|1085.3|1083.5|0
1653398810000|2022-05-24 13:26:50|1085||1085||1085.3||1085||0
1653398830000|2022-05-24 13:27:10|1084.8|1083|1084.8|1083|1084.8|1083|1084.5|1082.8|4
1653398840000|2022-05-24 13:27:20|1084.5|1082.8|1084.3|1082.8|1084.5|1083|1084.3|1082.8|0
1653398850000|2022-05-24 13:27:30|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1653398860000|2022-05-24 13:27:40|1084.3|1082.8|1084.8|1083|1084.8|1083|1084.3|1082.8|3
1653398870000|2022-05-24 13:27:50|1085|1083.3|1085|1083|1085|1083.3|1084.8|1083|0
1653398880000|2022-05-24 13:28:00|1084.8|1083.3|1085|1083.3|1085|1083.3|1084.8|1083|0
1653398890000|2022-05-24 13:28:10|1084.8|1083|1085|1083.3|1085|1083.3|1084.8|1083|0
1653398900000|2022-05-24 13:28:20||1083||1083.3||1083.3||1083|5
1653398910000|2022-05-24 13:28:30||1083||1083.5||1083.5||1083|0
1653398930000|2022-05-24 13:28:50|1085.3|1084|1085.3|1083.5|1085.5|1084|1085.3|1083.5|21
1653398940000|2022-05-24 13:29:00|1085||1085.3||1085.3||1085||0
1653398950000|2022-05-24 13:29:10|1085.5|1083.8|1085.5|1084|1085.5|1084|1085.5|1083.8|1
1653398960000|2022-05-24 13:29:20|1086.3|1084.5|1086|1084.3|1086.5|1084.8|1086|1084.3|11
1653398970000|2022-05-24 13:29:30|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|0
1653398980000|2022-05-24 13:29:40|1086|1084|1086|1084.5|1086|1084.5|1085.8|1083.8|0
1653398990000|2022-05-24 13:29:50|1086.3|1084.8|1086.5|1085|1086.5|1085|1086.3|1084.5|0
1653399000000|2022-05-24 13:30:00|1086.3|1084.5|1087|1085.3|1087|1085.3|1086|1084.5|4
1653399010000|2022-05-24 13:30:10|1086.8|1084.8|1086.5|1084.8|1087|1084.8|1086.3|1084.8|1
1653399020000|2022-05-24 13:30:20|1086.3|1084.5|1086.3|1084.5|1086.5|1084.5|1086|1084.3|1
1653399030000|2022-05-24 13:30:30|1086.5|1084.3|1086.5|1085|1086.8|1085|1086.5|1084.3|0
1653399040000|2022-05-24 13:30:40|1086.8|1085.3|1087|1085.3|1087|1085.5|1086.8|1085.3|0
1653399050000|2022-05-24 13:30:50|1086.8|1085.5|1086.3|1084.5|1087|1085.5|1086.3|1084.5|0
1653399060000|2022-05-24 13:31:00|1086|1084.3|1086|1084.5|1086.3|1084.5|1086|1084.3|0
1653399070000|2022-05-24 13:31:10|1086.3|1084.8|1086.3|1084.5|1086.5|1084.8|1086|1084.5|1
1653399080000|2022-05-24 13:31:20|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|0
1653399090000|2022-05-24 13:31:30|1086|1084.8|1086.3|1084.5|1086.3|1084.8|1086|1084.5|0
1653399100000|2022-05-24 13:31:40|1086||1086.3||1086.3||1086||0
1653399110000|2022-05-24 13:31:50|1085.8|1084.3|1085.3|1083.5|1085.8|1084.3|1085.3|1083.5|3
1653399120000|2022-05-24 13:32:00|1085.5|1083.8|1085|1083.5|1085.5|1084|1085|1083.5|0
1653399130000|2022-05-24 13:32:10|1085.3|1083.8|1085.3|1083.8|1085.5|1083.8|1085|1083.8|0
1653399140000|2022-05-24 13:32:20|1085.5||1085.5||1085.5||1085.3||3
1653399150000|2022-05-24 13:32:30|1085.3|1083.5|1085.5|1084|1085.5|1084|1085.3|1083.5|0
1653399160000|2022-05-24 13:32:40||1084.3||1084||1084.3||1084|0
1653399170000|2022-05-24 13:32:50|1086|1084.3|1086.3|1084.5|1086.5|1084.8|1086|1084.3|1
1653399180000|2022-05-24 13:33:00|1086|1084.8|1085.3|1083.5|1086.3|1084.8|1085.3|1083.5|0
1653399190000|2022-05-24 13:33:10|1085.5|1083.8|1085.5|1083.8|1086|1084.3|1085.5|1083.8|0
1653399200000|2022-05-24 13:33:20|1085.3|1083.3|1085.3|1083.5|1085.3|1083.5|1085|1083.3|1
1653399210000|2022-05-24 13:33:30|1085|1083.3|1085|1083.5|1085|1083.5|1084.8|1083.3|0
1653399220000|2022-05-24 13:33:40|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1653399230000|2022-05-24 13:33:50|1085||1084.8||1085||1084.8||1
1653399240000|2022-05-24 13:34:00|1084.5|1082.8|1085|1083.3|1085|1083.3|1084.3|1082.8|1
1653399250000|2022-05-24 13:34:10|1084.8|1083.5|1084.5|1083.3|1085|1083.5|1084.5|1083.3|1
1653399260000|2022-05-24 13:34:20|1084.8||1085||1085||1084.5||1
1653399270000|2022-05-24 13:34:30|1084.8|1083.5|1085|1083.5|1085|1083.8|1084.8|1083.3|1
1653399280000|2022-05-24 13:34:40|1085.5|1083.8|1085.5|1083.8|1085.5|1084|1085.3|1083.8|1
1653399290000|2022-05-24 13:34:50|1085.3||1085.3||1085.5||1085||0
1653399300000|2022-05-24 13:35:00|1085|1083.3|1085|1083.5|1085|1083.5|1084.5|1083|2
1653399310000|2022-05-24 13:35:10|1085.3|1083.8|1085.5|1084.3|1085.5|1084.3|1085.3|1083.8|3
1653399320000|2022-05-24 13:35:20|1085.3|1084|1085.3|1083.8|1085.5|1084|1085.3|1083.8|3
1653399330000|2022-05-24 13:35:30|1085.5|1084|1085.5|1084|1085.5|1084.3|1085.5|1083.8|1
1653399340000|2022-05-24 13:35:40|1085.3|1083.8|1084.5|1083|1085.3|1083.8|1084.5|1083|4
1653399350000|2022-05-24 13:35:50|1085|1083.3|1084.8|1083|1085|1083.3|1084.8|1083|2
1653399360000|2022-05-24 13:36:00|1085|1083.3|1085.8|1084|1085.8|1084|1085|1083|2
1653399370000|2022-05-24 13:36:10|1085.5|1083.8|1085.5|1084|1086.3|1084.5|1085.5|1083.8|1
1653399380000|2022-05-24 13:36:20|1085.8|1084.3|1085|1083.5|1086|1084.3|1085|1083.5|15
1653399390000|2022-05-24 13:36:30|1085.3|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1653399400000|2022-05-24 13:36:40|1085.3|1084|1085.8|1084.3|1086|1084.3|1085.3|1083.8|1
1653399410000|2022-05-24 13:36:50|1086|1084|1085.8|1084|1086|1084.5|1085.5|1084|1
1653399420000|2022-05-24 13:37:00|1086|1084.3|1086.5|1085|1086.5|1085|1086|1084.3|3
1653399430000|2022-05-24 13:37:10|1086.3|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.8|1
1653399440000|2022-05-24 13:37:20|1086.5|1085|1086.5|1084.8|1086.5|1085|1086.5|1084.8|1
1653399450000|2022-05-24 13:37:30|1086.3|1085|1086.8|1085.3|1086.8|1085.3|1086.3|1085|0
1653399460000|2022-05-24 13:37:40|1087.3|1085|1087.8|1086|1087.8|1086|1087.3|1085|22
1653399470000|2022-05-24 13:37:50|1088|1086.3|1088.8|1087.3|1089|1087.3|1088|1086.3|10
1653399480000|2022-05-24 13:38:00|1089|1087|1091|1089.5|1091|1089.5|1089|1087|34
1653399490000|2022-05-24 13:38:10|1090.8|1089|1090.5|1088.8|1090.8|1089|1090.3|1088.8|21
1653399500000|2022-05-24 13:38:20|1090.8|1089|1091|1089.5|1091|1089.5|1090.8|1089|37
1653399510000|2022-05-24 13:38:30|1091.3|1089.8|1091.3|1089.5|1091.5|1089.8|1091|1089.5|5
1653399520000|2022-05-24 13:38:40|1091|1089|1090.8|1089|1091|1089|1090.3|1088.5|14
1653399530000|2022-05-24 13:38:50|1090.5|1088.8|1091|1089.3|1091|1089.3|1090.5|1088.8|2
1653399540000|2022-05-24 13:39:00|1091.3|1089.5|1091|1089.3|1091.5|1089.8|1091|1089.3|1
1653399550000|2022-05-24 13:39:10|1091.3|1089.5|1091|1089.5|1091.5|1089.8|1090.8|1089.3|2
1653399560000|2022-05-24 13:39:20|1090.8|1089.3|1090.8|1089|1091|1089.3|1090.5|1089|130
1653399570000|2022-05-24 13:39:30|1090.5|1089.3|1090.8|1089.3|1090.8|1089.3|1090.5|1089.3|0
1653399580000|2022-05-24 13:39:40|1091|1089|1090.5|1089|1091|1089|1090.3|1089|0
1653399590000|2022-05-24 13:39:50|1090.3|1088.5|1089.8|1088.3|1090.3|1088.5|1089.8|1088.3|2
1653399600000|2022-05-24 13:40:00|1089.5|1088|1090.3|1088.5|1090.5|1088.8|1089.5|1088|0
1653399610000|2022-05-24 13:40:10|1090.5|1088.8|1091.8|1090|1091.8|1090|1090.3|1088.5|53
1653399620000|2022-05-24 13:40:20|1092|1090.3|1092.3|1090.5|1092.3|1090.5|1091.5|1089.8|55
1653399630000|2022-05-24 13:40:30|1092.5|1090.8|1092.5|1091|1093|1091.3|1092.5|1090.8|1
1653399640000|2022-05-24 13:40:40|1092.8|1091.3|1092.8|1091|1093|1091.3|1092.5|1090.8|25
1653399650000|2022-05-24 13:40:50|1093|1091.3|1092.8|1091|1093|1091.3|1092.5|1090.8|2
1653399660000|2022-05-24 13:41:00|1093|1090.8|1092.3|1090.3|1093|1090.8|1092|1090.3|21
1653399670000|2022-05-24 13:41:10|1092.5|1090.8|1093|1091.3|1093|1091.3|1092.3|1090.8|1
1653399680000|2022-05-24 13:41:20|1093.3|1091.5|1093.3|1091.8|1093.5|1091.8|1093|1091.3|0
1653399690000|2022-05-24 13:41:30|1093.5|1091.5|1093.3|1091.3|1093.5|1091.8|1093|1091.3|0
1653399700000|2022-05-24 13:41:40|1093|1091.5|1093.3|1091.5|1093.3|1091.5|1092.8|1091.3|1
1653399710000|2022-05-24 13:41:50|1093.5|1091.8|1093.5|1091.8|1093.8|1092.3|1093.3|1091.8|1
1653399720000|2022-05-24 13:42:00|1093.3|1091.5|1093.8|1091.8|1093.8|1091.8|1093.3|1091.5|2
1653399730000|2022-05-24 13:42:10|1093.5|1091.5|1093|1091.3|1093.5|1091.8|1093|1091.3|0
1653399740000|2022-05-24 13:42:20|1093.3|1091.5|1093.5|1091.8|1093.8|1092|1093.3|1091.3|1
1653399750000|2022-05-24 13:42:30|1093.8|1092|1093.8|1092.3|1093.8|1092.3|1093.5|1091.8|0
1653399760000|2022-05-24 13:42:40|1094.3|1092.8|1093.5|1091.8|1094.3|1092.8|1093.5|1091.8|3
1653399770000|2022-05-24 13:42:50|1093.3|1091.5|1093.5|1091.5|1093.5|1091.8|1093.3|1091.5|1
1653399780000|2022-05-24 13:43:00|1093.3|1092|1093.8|1092.5|1094|1092.5|1093.3|1092|34
1653399790000|2022-05-24 13:43:10|1094|1092.3|1094|1092.3|1094|1092.3|1093.8|1092|7
1653399800000|2022-05-24 13:43:20|1093.8|1092|1093.8|1092.3|1094|1092.3|1093.8|1092|19
1653399810000|2022-05-24 13:43:30|1094|1092|1094|1092.3|1094.3|1092.5|1093.3|1091.5|18
1653399820000|2022-05-24 13:43:40|1094.5|1092.5|1094.5|1092.8|1094.5|1093|1094.3|1092.5|8
1653399830000|2022-05-24 13:43:50|1094.3|1092.5|1094|1092.3|1094.5|1092.5|1093.8|1092|16
1653399840000|2022-05-24 13:44:00|1093.8|1092|1093.5|1091.8|1093.8|1092|1093.3|1091.8|1
1653399850000|2022-05-24 13:44:10|1093.3|1091.5|1092.5|1090.8|1093.3|1091.5|1092.5|1090.8|10
1653399860000|2022-05-24 13:44:20|1092.8|1091|1093.8|1092.3|1094.3|1092.3|1092.5|1090.8|112
1653399870000|2022-05-24 13:44:30|1094|1092|1094.3|1093|1094.3|1093|1094|1092|60
1653399880000|2022-05-24 13:44:40|1094|1092.3|1094.5|1092.8|1094.5|1092.8|1093.8|1092.3|6
1653399890000|2022-05-24 13:44:50|||||||||8
1653399900000|2022-05-24 13:45:00|1095.3|1093|1095|1093.5|1095.3|1093.8|1095|1093|13
1653399910000|2022-05-24 13:45:10|1095.5|1093.8|1095.8|1093.8|1096.3|1094.8|1095.5|1093.5|51
1653399920000|2022-05-24 13:45:20|1095.5|1094|1095.8|1094.5|1096|1094.5|1095.5|1093.8|1
1653399930000|2022-05-24 13:45:30|1095.5|1094.3|1096.5|1094.8|1096.5|1094.8|1095.5|1093.8|3
1653399940000|2022-05-24 13:45:40|1096.3|1094.5|1096|1094|1096.3|1094.8|1095.5|1093.8|21
1653399950000|2022-05-24 13:45:50||1094.3||1094.3||1094.5||1094.3|0
1653399960000|2022-05-24 13:46:00|1096.3|1094.5|1097|1095.3|1097|1095.3|1096|1094.5|21
1653399970000|2022-05-24 13:46:10||1095.5||1095.5||1095.5||1095.3|3
1653399980000|2022-05-24 13:46:20|1096.8|1095.3|1096.5|1095|1096.8|1095.3|1096.5|1095|11
1653399990000|2022-05-24 13:46:30|1096.8|1095.3|1096.3|1094.5|1097|1095.3|1096|1094.3|34
1653400000000|2022-05-24 13:46:40|1096|1094.3|1096.3|1094.5|1096.5|1094.8|1096|1094.3|2
1653400010000|2022-05-24 13:46:50|1096|1094.3|1096.8|1094.8|1096.8|1095|1096|1094.3|7
1653400020000|2022-05-24 13:47:00|1096.5|1095|1096.5|1094.8|1096.8|1095|1096.5|1094.8|1
1653400030000|2022-05-24 13:47:10|1097|1095|1096.5|1094.8|1097.3|1095.5|1096.5|1094.8|2
1653400040000|2022-05-24 13:47:20|1096.8|1095|1096.3|1094.3|1097|1095.3|1096.3|1094.3|0
1653400050000|2022-05-24 13:47:30|1096.5|1094.5|1096.3|1094.8|1096.8|1095|1096.3|1094.5|1
1653400060000|2022-05-24 13:47:40|1096.5|1094.5|1096|1094|1096.5|1094.5|1096|1094|5
1653400070000|2022-05-24 13:47:50|1096.3|1094.3|1096|1094.3|1096.3|1094.3|1095.8|1093.8|1
1653400080000|2022-05-24 13:48:00|1095.8|1094|1095.5|1093.8|1096|1094|1095.3|1093.3|0
1653400090000|2022-05-24 13:48:10|1095.3|1093.5|1094.5|1092.8|1095.5|1093.5|1094|1092.5|2
1653400100000|2022-05-24 13:48:20|1094.3|1092.5|1093.5|1091.8|1094.5|1092.8|1093.5|1091.5|1
1653400110000|2022-05-24 13:48:30|1093.3|1091.5|1093.8|1092|1093.8|1092.3|1093.3|1091.5|3
1653400120000|2022-05-24 13:48:40|1093.5|1091.8|1093.8|1092|1093.8|1092|1093.3|1091.8|1
1653400130000|2022-05-24 13:48:50|1093.5|1091.8|1093.8|1092.3|1093.8|1092.3|1093.5|1091.8|15
1653400140000|2022-05-24 13:49:00|1093.5|1091.8|1093.8|1092|1093.8|1092|1093.5|1091.8|1
1653400150000|2022-05-24 13:49:10|1093.5|1092.3|1093.3|1091.5|1093.8|1092.3|1093.3|1091.5|3
1653400160000|2022-05-24 13:49:20|1093.5|1091.3|1093.8|1092|1094|1092.3|1093.3|1091.3|0
1653400170000|2022-05-24 13:49:30|1094|1092.3|1093.3|1091.5|1094|1092.3|1093.3|1091.5|4
1653400180000|2022-05-24 13:49:40|1093|1091.3|1093.5|1091.5|1093.8|1091.8|1093|1091.3|0
1653400190000|2022-05-24 13:49:50|1093.8|1092|1093.8|1092|1094|1092.3|1093.5|1091.8|0
1653400200000|2022-05-24 13:50:00|1094|1092.3|1094.3|1092.8|1094.5|1092.8|1094|1092.3|2
1653400210000|2022-05-24 13:50:10|1094|1092.3|1093|1091.3|1094.3|1092.5|1093|1091.3|5
1653400220000|2022-05-24 13:50:20|1092.8|1091.5|1092.8|1091.3|1092.8|1091.5|1092.8|1091.3|0
1653400230000|2022-05-24 13:50:30|1093|1091|1093.3|1091.5|1093.5|1091.5|1093|1091|2
1653400240000|2022-05-24 13:50:40|1093|1091|1092.8|1090.8|1093.3|1091.3|1092.5|1090.5|27
1653400250000|2022-05-24 13:50:50|1092.5|1091|1093|1091.3|1093|1091.3|1092.5|1090.8|0
1653400260000|2022-05-24 13:51:00|1092.8|1091|1092.8|1091|1093.3|1091.3|1092.5|1091|11
1653400270000|2022-05-24 13:51:10|1092.5|1091.3|1093|1091.3|1093.5|1091.8|1092.5|1091|0
1653400280000|2022-05-24 13:51:20|1093.3|1091.5|1093|1091.5|1093.3|1091.5|1093|1091.5|2
1653400290000|2022-05-24 13:51:30|1092.8|1091|1092.8|1091|1092.8|1091|1092.5|1090.8|3
1653400300000|2022-05-24 13:51:40|1092.5|1090.8|1092.8|1091.3|1093|1091.3|1092.3|1090.8|3
1653400310000|2022-05-24 13:51:50|1093|1091|1093|1091.3|1093|1091.3|1092.8|1091|0
1653400320000|2022-05-24 13:52:00|1093.3|1091.5|1093.3|1092|1093.8|1092|1093|1091.3|1
1653400330000|2022-05-24 13:52:10|1093.5|1091.5|1093.8|1091.8|1093.8|1091.8|1093.3|1091.5|2
1653400340000|2022-05-24 13:52:20|1093.5|1092|1093.8|1092.3|1093.8|1092.3|1093.3|1091.8|1
1653400350000|2022-05-24 13:52:30|1093.5||1093.8||1093.8||1093.5||1
1653400360000|2022-05-24 13:52:40|1093.5||1093.8||1094.3||1093.5||1
1653400380000|2022-05-24 13:53:00|1093.3|1091.5|1093.5|1091.8|1093.8|1091.8|1093.3|1091.5|2
1653400390000|2022-05-24 13:53:10|1093.8|1092|1093.8|1092|1094|1092.3|1093.8|1092|1
1653400400000|2022-05-24 13:53:20|1094|1092.3|1093.8|1092|1094|1092.3|1093.8|1092|0
1653400410000|2022-05-24 13:53:30|1093.5|1091.5|1093.3|1091.3|1093.8|1091.5|1093|1091.3|3
1653400420000|2022-05-24 13:53:40|1093|1091.5|1092.5|1090.8|1093.3|1091.5|1092.5|1090.8|1
1653400430000|2022-05-24 13:53:50|1093|1091.3|1093.5|1091.5|1093.5|1091.5|1093|1091.3|1
1653400440000|2022-05-24 13:54:00|1093.3|1091.3|1093.3|1091.5|1093.5|1091.8|1093|1091.3|1
1653400450000|2022-05-24 13:54:10|1093.5|1091.3|1092.8|1091.3|1093.5|1091.3|1092.8|1091.3|0
1653400460000|2022-05-24 13:54:20|1093|1091|1092.3|1090.3|1093|1091|1092|1090.3|68
1653400470000|2022-05-24 13:54:30|1092|1090.5|1092.8|1090.8|1092.8|1091|1092|1090.3|1
1653400480000|2022-05-24 13:54:40|1092.5||1092.3||1092.8||1092.3||0
1653400490000|2022-05-24 13:54:50|1092.5|1091|1092.3|1090.5|1092.8|1091|1092.3|1090.5|41
1653400500000|2022-05-24 13:55:00|1092.5|1091.3|1093.3|1091.5|1093.3|1091.5|1092.3|1091|2
1653400510000|2022-05-24 13:55:10|1093|1091|1092.8|1090.8|1093.3|1091|1092.5|1090.8|1
1653400520000|2022-05-24 13:55:20|1092.5|1091|1093|1091.3|1093|1091.5|1092.5|1090.8|1
1653400530000|2022-05-24 13:55:30|1093.3|1091.5|1092.5|1090.8|1093.3|1091.5|1092.5|1090.8|1
1653400540000|2022-05-24 13:55:40|1092.8|1091|1092.8|1091|1092.8|1091|1092.8|1091|0
1653400550000|2022-05-24 13:55:50|1093|1091.3|1093|1091.5|1093.3|1091.5|1093|1091.3|1
1653400560000|2022-05-24 13:56:00|1093.3|1091.8|1092|1090.3|1093.5|1092|1092|1090.3|0
1653400570000|2022-05-24 13:56:10|1091.8|1090.5|1092.3|1090.8|1092.3|1090.8|1091.8|1090.3|0
1653400580000|2022-05-24 13:56:20|1092|1091|1092.5|1091|1092.8|1091|1092|1091|1
1653400590000|2022-05-24 13:56:30|1092.3|1090.8|1092|1090.3|1092.5|1090.8|1091.8|1090.3|0
1653400600000|2022-05-24 13:56:40|1092.3|1090.5|1092.3|1090.8|1092.5|1090.8|1092|1090.5|1
1653400610000|2022-05-24 13:56:50|1092.5|1091|1092.8|1091|1092.8|1091|1092.5|1091|1
1653400620000|2022-05-24 13:57:00|1092.5|1090.8|1092.8|1091.3|1093|1091.3|1092.5|1090.8|0
1653400630000|2022-05-24 13:57:10|1093|1090.5|1092.3|1090.5|1093|1090.5|1092.3|1090.5|1
1653400640000|2022-05-24 13:57:20|1092|1090.3|1092|1090.3|1092|1090.3|1091.5|1090|1
1653400650000|2022-05-24 13:57:30|1091.8|1090|1091.3|1089.8|1091.8|1090|1091.3|1089.5|0
1653400660000|2022-05-24 13:57:40|1091.5|1089.5|1091.5|1089.8|1091.8|1090|1091.3|1089.5|1
1653400670000|2022-05-24 13:57:50|1091.3|1089.5|1091.3|1089.5|1091.5|1089.8|1091.3|1089.5|0
1653400680000|2022-05-24 13:58:00|1091|1089.3|1091|1089.5|1091.5|1089.8|1091|1089.3|12
1653400690000|2022-05-24 13:58:10|1091.3|1089.8|1091.5|1089.8|1091.5|1090|1091.3|1089.5|0
1653400700000|2022-05-24 13:58:20|1091.3|1090|1091.3|1089.5|1091.3|1090|1091.3|1089.5|2
1653400710000|2022-05-24 13:58:30|1091|1089.3|1091.5|1089.8|1091.5|1089.8|1091|1089.3|3
1653400720000|2022-05-24 13:58:40|1091.3|1090|1091.5|1089.8|1091.5|1090|1091.3|1089.5|0
1653400730000|2022-05-24 13:58:50|1091.3|1089.5|1091|1089.3|1091.3|1089.5|1091|1089.3|0
1653400740000|2022-05-24 13:59:00|1090.5|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|1
1653400750000|2022-05-24 13:59:10|1090.8|1089.3|1090.5|1088.8|1090.8|1089.3|1090.5|1088.5|3
1653400760000|2022-05-24 13:59:20|1090.3|1088.5|1090.5|1089|1090.5|1089|1090.3|1088.5|2
1653400770000|2022-05-24 13:59:30|1090.3|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.8|0
1653400780000|2022-05-24 13:59:40|1090.3||1090.5||1090.5||1090.3||1
1653400790000|2022-05-24 13:59:50||1089||1089||1089||1088.8|10
1653400800000|2022-05-24 14:00:00|1090.3|1088.8|1090.3|1088.8|1090.3|1089|1090.3|1088.8|4
1653400810000|2022-05-24 14:00:10|1090.5|1088.5|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|1
1653400820000|2022-05-24 14:00:20||1089||1088.8||1089||1088.8|0
1653400830000|2022-05-24 14:00:30||1089||1089||1089.3||1089|8
1653400840000|2022-05-24 14:00:40||1088.8||1089||1089||1088.8|3
1653400850000|2022-05-24 14:00:50|1090|1088.8|1090.3|1088.5|1090.3|1089|1090|1088.3|2
1653400860000|2022-05-24 14:01:00|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|1
1653400870000|2022-05-24 14:01:10|1090.3|1089|1090.5|1088.8|1090.5|1089|1090|1088.5|4
1653400880000|2022-05-24 14:01:20|1090.3|1088.5|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|0
1653400890000|2022-05-24 14:01:30|1090.3|1089|1089.8|1088|1090.5|1089|1089.5|1088|2
1653400900000|2022-05-24 14:01:40|1090|1088.3|1089.3|1087.8|1090|1088.3|1089.3|1087.8|1
1653400910000|2022-05-24 14:01:50|1089.5|1087.5|1088.8|1087|1089.5|1087.5|1088.5|1086.8|3
1653400920000|2022-05-24 14:02:00|1088.5|1086.8|1088.5|1086.8|1088.8|1087|1088.3|1086.8|11
1653400930000|2022-05-24 14:02:10|1089|1087|1089.5|1087.8|1089.5|1087.8|1088.8|1087|4
1653400940000|2022-05-24 14:02:20|1089.3|1087.5|1089.5|1087.8|1089.5|1088|1089.3|1087.5|2
1653400950000|2022-05-24 14:02:30|1089.3|1087.5|1088.3|1086.5|1089.5|1087.8|1088.3|1086.5|47
1653400960000|2022-05-24 14:02:40|1088|1086.8|1088.3|1086.5|1088.5|1087|1087.8|1086|6
1653400970000|2022-05-24 14:02:50|1088|1086.3|1088.8|1087|1088.8|1087|1088|1086.3|5
1653400980000|2022-05-24 14:03:00|1088.5|1087.3|1088.3|1086.8|1088.5|1087.3|1088.3|1086.5|2
1653400990000|2022-05-24 14:03:10|1088.5|1087|1088.8|1087|1088.8|1087|1088.3|1086.5|0
1653401000000|2022-05-24 14:03:20|1088.5|1087.3|1088.8|1087|1088.8|1087.3|1088.5|1087|0
1653401010000|2022-05-24 14:03:30|1089|1087.5|1089|1087.3|1089|1087.5|1088.8|1087.3|11
1653401020000|2022-05-24 14:03:40|1089.5|1087.8|1089|1087.5|1089.5|1087.8|1088.8|1087.3|7
1653401030000|2022-05-24 14:03:50|1089.3|1087.3|1088.8|1087|1089.3|1087.5|1088.8|1087|4
1653401040000|2022-05-24 14:04:00|1088.3|1087.3|1089.5|1087.8|1089.5|1087.8|1088.3|1086.8|4
1653401050000|2022-05-24 14:04:10|1089.3|1087.5|1089|1087.5|1089.3|1087.8|1089|1087.5|0
1653401060000|2022-05-24 14:04:20|1089.5|1087.8|1089.5|1087.8|1089.5|1088|1089.3|1087.5|5
1653401070000|2022-05-24 14:04:30|1089.3|1087.5|1089.3|1087.8|1089.5|1087.8|1089.3|1087.5|6
1653401080000|2022-05-24 14:04:40|1089.5|1088|1089.5|1088|1089.5|1088|1089.3|1087.8|0
1653401090000|2022-05-24 14:04:50|1089.3|1087.8|1089.3|1087.8|1089.5|1088|1089.3|1087.8|3
1653401100000|2022-05-24 14:05:00|1089|1087.5|1089.3|1087.8|1089.5|1088|1089|1087.5|4
1653401110000|2022-05-24 14:05:10|1089.5|1088|1089.5|1087.8|1089.5|1088|1089.3|1087.8|0
1653401120000|2022-05-24 14:05:20|1089.3|1087.5|1088.5|1086.8|1089.3|1087.5|1088.5|1086.8|3
1653401130000|2022-05-24 14:05:30|1088.8|1087|1088.8|1087|1088.8|1087|1088.3|1086.8|0
1653401140000|2022-05-24 14:05:40|1088.5|1086.8|1088|1086.3|1088.5|1087|1088|1086.3|10
1653401150000|2022-05-24 14:05:50|1087.8|1086.5|1087.8|1086.3|1087.8|1086.5|1087.8|1086.3|0
1653401160000|2022-05-24 14:06:00||1086.5||1086.3||1086.5||1086.3|1
1653401170000|2022-05-24 14:06:10|1087.5|1085.8|1087.5|1085.8|1087.8|1086|1087.5|1085.8|0
1653401180000|2022-05-24 14:06:20|1087.8|1086|1087.5|1085.8|1087.8|1086.3|1087.3|1085.8|0
1653401190000|2022-05-24 14:06:30|1087.8|1086|1087.5|1086|1087.8|1086|1087.5|1085.8|1
1653401200000|2022-05-24 14:06:40|1088.5|1086.8|1088.3|1086.5|1088.5|1086.8|1088|1086|37
1653401210000|2022-05-24 14:06:50|1088.8|1086.8|1088.5|1086.8|1088.8|1087|1088.5|1086.8|0
1653401220000|2022-05-24 14:07:00|1088.8|1087|1089.3|1087.5|1089.3|1087.5|1088.5|1086.8|35
1653401230000|2022-05-24 14:07:10|1089|1087.3|1088.5|1087|1089.3|1087.5|1088.5|1087|6
1653401240000|2022-05-24 14:07:20|1088.3|1086.8|1087.8|1086|1088.5|1086.8|1087.3|1085.5|1
1653401250000|2022-05-24 14:07:30|1087.5|1085.8|1088.3|1086.3|1088.3|1086.3|1087.3|1085.5|0
1653401260000|2022-05-24 14:07:40|1088|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.3|1
1653401270000|2022-05-24 14:07:50|1087.8|1086.3|1087.5|1086|1088|1086.3|1087.5|1086|0
1653401280000|2022-05-24 14:08:00|1087.3|1085.8|1087.3|1085.8|1087.5|1085.8|1087.3|1085.8|51
1653401290000|2022-05-24 14:08:10|1087.5||1087.3||1087.5||1087.3||14
1653401300000|2022-05-24 14:08:20|1086.8|1085.3|1086.5|1085|1087|1085.3|1086.5|1085|13
1653401310000|2022-05-24 14:08:30||1084.8||1085.3||1085.3||1084.8|11
1653401320000|2022-05-24 14:08:40||1085||1085||1085||1084.8|1
1653401330000|2022-05-24 14:08:50|1087|1085.3|1087|1085.3|1087.3|1085.5|1087|1085|6
1653401340000|2022-05-24 14:09:00|1087.3|1085.5|1087.3|1085.5|1087.3|1085.8|1087|1085.5|1
1653401350000|2022-05-24 14:09:10||1085.8||1085.8||1085.8||1085.8|0
1653401360000|2022-05-24 14:09:20|1087|1085.3|1086.5|1084.8|1087|1085.5|1086.5|1084.8|1
1653401370000|2022-05-24 14:09:30|1086.8|1085|1087|1085.3|1087|1085.3|1086.5|1085|0
1653401380000|2022-05-24 14:09:40|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|0
1653401390000|2022-05-24 14:09:50|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.5|1084.8|2
1653401400000|2022-05-24 14:10:00|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.5|1084.8|1
1653401410000|2022-05-24 14:10:10|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|1
1653401420000|2022-05-24 14:10:20|1086.3|1084.5|1086|1084.5|1086.3|1084.5|1086|1084.5|2
1653401430000|2022-05-24 14:10:30|1086.3|1084.3|1086.3|1084.5|1086.3|1084.5|1085.5|1084|1
1653401440000|2022-05-24 14:10:40|1086|1084.3|1086|1084.3|1086.3|1084.3|1085.8|1084|1
1653401450000|2022-05-24 14:10:50|1085.8|1084|1086|1084.5|1086|1084.5|1085.5|1084|11
1653401460000|2022-05-24 14:11:00|1086.3|1084.8|1086|1084.5|1086.3|1085|1086|1084.5|8
1653401470000|2022-05-24 14:11:10|1085.8|1084.3|1085.5|1083.8|1085.8|1084.5|1085.5|1083.8|0
1653401480000|2022-05-24 14:11:20|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.3|1083.5|1
1653401490000|2022-05-24 14:11:30|1085.8|1084|1085.8|1084|1086|1084.3|1085.8|1083.8|0
1653401500000|2022-05-24 14:11:40|1085.5|1084.3|1085.8|1084|1085.8|1084.3|1085.5|1084|1
1653401510000|2022-05-24 14:11:50|1085.5|1084.5|1086|1084.5|1086|1084.5|1085.5|1084.5|0
1653401520000|2022-05-24 14:12:00||1084.3||1084.3||1084.5||1084.3|0
1653401530000|2022-05-24 14:12:10|1085.5|1084.5|1085.8|1084.3|1085.8|1084.5|1085.5|1083.8|3
1653401540000|2022-05-24 14:12:20|1085.5|1084|1085.8|1084|1085.8|1084|1085.5|1083.8|1
1653401550000|2022-05-24 14:12:30|1085.5|1083.8|1085.3|1083.5|1085.5|1084|1085.3|1083.5|2
1653401560000|2022-05-24 14:12:40|1085|1083.8|1085.3|1083.5|1085.3|1083.8|1085|1083.5|0
1653401570000|2022-05-24 14:12:50|1085|1083.3|1085.3|1083.5|1085.3|1083.5|1084.8|1083|5
1653401580000|2022-05-24 14:13:00|1085|1083.8|1085|1083.3|1085|1083.8|1085|1083.3|1
1653401590000|2022-05-24 14:13:10|1085.3|1083.5|1084.8|1083.3|1085.3|1083.5|1084.8|1083|16
1653401600000|2022-05-24 14:13:20|1085|1083.8|1086.3|1084.5|1086.3|1084.8|1085|1083.5|1
1653401610000|2022-05-24 14:13:30|1086|1085.3|1086.5|1084.8|1087|1085.3|1086|1084.8|11
1653401620000|2022-05-24 14:13:40|1087|1085.5|1086|1084.5|1087|1085.5|1086|1084.5|10
1653401630000|2022-05-24 14:13:50||1084.3||1084.3||1084.3||1084.3|0
1653401640000|2022-05-24 14:14:00|1085.8|1084.5|1085.8|1084.3|1085.8|1084.5|1085.8|1084|0
1653401650000|2022-05-24 14:14:10|1085.5|1084|1085.3|1083.5|1085.8|1084.3|1085.3|1083.5|2
1653401660000|2022-05-24 14:14:20|1085.5|1084|1085.3|1083.5|1085.5|1084|1085|1083.5|4
1653401670000|2022-05-24 14:14:30|1085|1083.3|1084.8|1083.3|1085.3|1083.5|1084.8|1083.3|2
1653401680000|2022-05-24 14:14:40|1085|1083.5|1085|1083.3|1085|1083.5|1084.8|1083.3|1
1653401690000|2022-05-24 14:14:50||1083.5||1083.3||1083.5||1083.3|0
1653401700000|2022-05-24 14:15:00|1084.8|1083.5|1084.8|1083.3|1085|1083.5|1084.8|1083|1
1653401710000|2022-05-24 14:15:10|1085|1083|1084.8|1083.3|1085|1083.3|1084.8|1083|2
1653401720000|2022-05-24 14:15:20|1085.3|1083.5|1085|1083.5|1085.3|1083.5|1084.8|1083|3
1653401730000|2022-05-24 14:15:30|1084.8|1083|1084.3|1083|1084.8|1083.3|1084.3|1082.8|9
1653401740000|2022-05-24 14:15:40|1084.5|1082.8|1084.5|1082.8|1084.8|1082.8|1084.5|1082.8|2
1653401750000|2022-05-24 14:15:50|1084.3|1082.3|1084|1082.3|1084.3|1082.3|1083.5|1082.3|5
1653401760000|2022-05-24 14:16:00|1083.8|1082.5|1083.8|1082.3|1083.8|1082.5|1083.5|1082.3|2
1653401770000|2022-05-24 14:16:10|1083.5|1082.5|1083.5|1082|1083.5|1082.5|1083.5|1082|7
1653401780000|2022-05-24 14:16:20|1083.3|1081.8|1083.3|1081.8|1083.5|1081.8|1083|1081.8|11
1653401790000|2022-05-24 14:16:30|1083.5||1083||1083.5||1083||1
1653401800000|2022-05-24 14:16:40|1083.3|1081.5|1082.8|1081.3|1083.3|1081.5|1082.3|1080.5|26
1653401810000|2022-05-24 14:16:50|1082.5|1081|1082.8|1081|1082.8|1081.3|1082.3|1080.8|3
1653401820000|2022-05-24 14:17:00|1083|1081.3|1082.3|1080.5|1083|1081.3|1082.3|1080.5|22
1653401830000|2022-05-24 14:17:10|1082|1080.3|1081|1079.3|1082|1080.3|1080.5|1078.8|44
1653401840000|2022-05-24 14:17:20|1080.8|1079.5|1081.3|1079.5|1081.3|1079.5|1080.8|1079.3|3
1653401850000|2022-05-24 14:17:30|1081|1079.8|1082|1080.5|1082.3|1080.5|1081|1079.5|3
1653401860000|2022-05-24 14:17:40|1082.3|1080.3|1082.8|1081.3|1082.8|1081.3|1082|1080.3|10
1653401870000|2022-05-24 14:17:50|1082.5|1080.8|1081.8|1080.3|1082.5|1080.8|1081.8|1080.3|16
1653401880000|2022-05-24 14:18:00|1082|1080.5|1083|1081.3|1083|1081.5|1081.8|1080.3|32
1653401890000|2022-05-24 14:18:10|1082.8|1081.5|1082.8|1081|1083|1081.5|1082.8|1081|0
1653401900000|2022-05-24 14:18:20|1082.5|1080.8|1082.5|1080.8|1082.5|1081|1082.3|1080.8|2
1653401910000|2022-05-24 14:18:30|1083|1081|1083.3|1081.8|1083.3|1081.8|1083|1080.8|2
1653401920000|2022-05-24 14:18:40|1083.5|1082|1084|1082.5|1084.3|1082.5|1083.5|1082|44
1653401930000|2022-05-24 14:18:50|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084|1082.8|5
1653401940000|2022-05-24 14:19:00|1084|1083|1085|1083.3|1085|1083.3|1084|1083|7
1653401950000|2022-05-24 14:19:10|1084.8||1084.8||1084.8||1084.8||0
1653401960000|2022-05-24 14:19:20|1084.5|1083.5|1085.3|1083.8|1085.3|1083.8|1084.5|1083.5|2
1653401970000|2022-05-24 14:19:30|1085.5|1084|1084.8|1083.3|1085.5|1084|1084.8|1083.3|2
1653401980000|2022-05-24 14:19:40|1084.5|1083|1084.3|1082.5|1084.5|1083|1084.3|1082.5|4
1653401990000|2022-05-24 14:19:50|1084|1082.3|1084.3|1082.5|1084.3|1082.5|1084|1082.3|0
1653402000000|2022-05-24 14:20:00|1084|1082.8|1084.8|1083.3|1085|1083.3|1084|1082.8|4
1653402010000|2022-05-24 14:20:10|1084.5||1084.8||1084.8||1084.5||0
1653402020000|2022-05-24 14:20:20|1085|1083.5|1084.8|1083|1085|1083.5|1084.8|1083|1
1653402030000|2022-05-24 14:20:30|1085|1083.3|1085|1083.5|1085|1083.5|1084.8|1083.3|2
1653402040000|2022-05-24 14:20:40|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1653402050000|2022-05-24 14:20:50|1085|1083.5|1085.3|1083.8|1085.5|1084|1085|1083.5|3
1653402060000|2022-05-24 14:21:00|1085|1083.5|1085|1083.3|1085|1083.5|1084.8|1083.3|9
1653402070000|2022-05-24 14:21:10|1084.8|1082.8|1084.5|1082.8|1085|1082.8|1084.5|1082.8|26
1653402080000|2022-05-24 14:21:20|1084.8|1083|1084.8|1083.3|1085|1083.3|1084.8|1083|1
1653402090000|2022-05-24 14:21:30|1084.5|1083|1084.3|1082.8|1084.8|1083.3|1084.3|1082.8|3
1653402100000|2022-05-24 14:21:40|1084.5|1083|1084.3|1082.8|1084.5|1083|1084.3|1082.8|13
1653402110000|2022-05-24 14:21:50|1084.5|1082.5|1084.3|1082.8|1084.5|1083|1084.3|1082.5|5
1653402120000|2022-05-24 14:22:00|1084.5|1083|1084.5|1083|1084.5|1083|1084.3|1082.8|5
1653402140000|2022-05-24 14:22:20|1084.3|1082.8|1084.3|1082.8|1084.5|1083|1084|1082.5|0
1653402150000|2022-05-24 14:22:30|1084.5|1083|1084.5|1083.3|1084.5|1083.3|1084.5|1082.8|1
1653402160000|2022-05-24 14:22:40|1084.8|1083|1084.5|1083|1084.8|1083.3|1084.5|1083|1
1653402170000|2022-05-24 14:22:50|1084.8|1083.3|1084.3|1082.8|1084.8|1083.3|1084.3|1082.8|18
1653402180000|2022-05-24 14:23:00|1084.5|1083|1084.5|1083|1084.5|1083|1084.3|1083|27
1653402190000|2022-05-24 14:23:10|1084.8|1083.3|1084.8|1083.5|1084.8|1083.5|1084.5|1083|22
1653402200000|2022-05-24 14:23:20|1084.5|1083|1084.3|1082.8|1084.5|1083|1084.3|1082.8|3
1653402210000|2022-05-24 14:23:30|1084.5|1083|1084.5|1082.8|1084.5|1083|1084.5|1082.8|0
1653402220000|2022-05-24 14:23:40|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084|1082.5|0
1653402230000|2022-05-24 14:23:50|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.3|1082.5|1
1653402240000|2022-05-24 14:24:00|1084.3|1082.5|1083.8|1082.3|1084.3|1082.5|1083.8|1082|20
1653402250000|2022-05-24 14:24:10|1084|1082.5|1083.5|1081.8|1084|1082.5|1083.5|1081.8|16
1653402260000|2022-05-24 14:24:20|1083.3|1082|1083.5|1081.8|1083.5|1082|1083.3|1081.8|3
1653402270000|2022-05-24 14:24:30|1083.3||1083.5||1083.5||1083.3||19
1653402280000|2022-05-24 14:24:40|1083.3|1081.5|1083.3|1081.5|1083.5|1081.5|1083|1081.3|4
1653402290000|2022-05-24 14:24:50|1083|1081.8|1083|1081.5|1083|1081.8|1083|1081.5|0
1653402300000|2022-05-24 14:25:00|1083.3|1081.3|1083|1081.5|1083.3|1081.5|1083|1081.3|2
1653402310000|2022-05-24 14:25:10|1082.8|1081.3|1083|1081.3|1083|1081.5|1082.8|1081|0
1653402320000|2022-05-24 14:25:20|1082.8|1081.5|1082.8|1081.3|1082.8|1081.5|1082.8|1081.3|1
1653402330000|2022-05-24 14:25:30||1081||1081.3||1081.3||1081|1
1653402340000|2022-05-24 14:25:40||1081||1081.3||1081.3||1081|0
1653402350000|2022-05-24 14:25:50|1083.5|1082|1083.3|1081.5|1083.5|1082|1083.3|1081.5|2
1653402360000|2022-05-24 14:26:00|1083|1081.8|1083|1081.5|1083.3|1081.8|1083|1081.5|51
1653402370000|2022-05-24 14:26:10|1082.8|1081.3|1082.8|1081.3|1082.8|1081.5|1082.8|1081.3|0
1653402380000|2022-05-24 14:26:20|1083|1081.5|1083|1081.3|1083|1081.5|1082.8|1081.3|1
1653402390000|2022-05-24 14:26:30||1081.5||1081.3||1081.5||1081.3|0
1653402410000|2022-05-24 14:26:50|1083.3|1081.5|1083.5|1081.8|1083.5|1081.8|1083|1081.3|1
1653402420000|2022-05-24 14:27:00|1083.8|1082|1083.8|1082|1084|1082.3|1083.3|1081.5|68
1653402430000|2022-05-24 14:27:10|1083.5|1081.8|1083.3|1081.8|1083.8|1082.3|1083.3|1081.8|1
1653402440000|2022-05-24 14:27:20|1083.5|1082|1084.5|1082.8|1084.5|1082.8|1083.3|1081.8|2
1653402450000|2022-05-24 14:27:30|1084.8|1083|1085|1083.3|1085.3|1083.8|1084.8|1082.8|8
1653402460000|2022-05-24 14:27:40|1084.8|1083.5|1085|1083.5|1085|1083.5|1084.8|1083.3|0
1653402470000|2022-05-24 14:27:50|1084.8|1083|1085.3|1083.5|1085.3|1083.5|1084.8|1083|13
1653402480000|2022-05-24 14:28:00|1085|1083.8|1086|1084.5|1086|1084.5|1085|1083.8|69
1653402490000|2022-05-24 14:28:10|1085.8|1084.8|1086.3|1084.8|1086.3|1084.8|1085.8|1084.8|2
1653402500000|2022-05-24 14:28:20|1086||1086.3||1086.3||1086||1
1653402510000|2022-05-24 14:28:30|1086|1084.3|1085.8|1084.3|1086.3|1084.3|1085.5|1084|54
1653402520000|2022-05-24 14:28:40|1086|1084|1085.3|1084|1086|1084|1085.3|1084|0
1653402530000|2022-05-24 14:28:50|1085|1083.5|1085.5|1084|1085.5|1084|1085|1083.5|4
1653402540000|2022-05-24 14:29:00|1085.3|1083.8|1085.3|1083.5|1085.5|1084|1085.3|1083.5|6
1653402550000|2022-05-24 14:29:10|1085|1083.3|1085.3|1084|1085.3|1084|1084.8|1083.3|13
1653402560000|2022-05-24 14:29:20|1085|1083.8|1085.3|1083.5|1085.3|1083.8|1085|1083.3|22
1653402570000|2022-05-24 14:29:30|1085|1083.8|1085.3|1083.8|1085.3|1083.8|1085|1083.5|6
1653402580000|2022-05-24 14:29:40|1086|1084.3|1086|1084.5|1086|1084.5|1085.8|1084.3|4
1653402590000|2022-05-24 14:29:50|1086.3|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|1
1653402600000|2022-05-24 14:30:00|1086.5|1084.8|1086.5|1084.8|1086.8|1085|1086.3|1084.5|31
1653402610000|2022-05-24 14:30:10|1086.3|1084.5|1086|1084.3|1086.5|1084.5|1085.8|1084.3|0
1653402620000|2022-05-24 14:30:20|1086.5|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|1
1653402630000|2022-05-24 14:30:30|1086.3|1084.5|1086.3|1084.5|1086.5|1084.5|1085.8|1084.3|27
1653402640000|2022-05-24 14:30:40|1086|1084.3|1086.3|1084.5|1086.3|1084.8|1085.8|1084.3|11
1653402650000|2022-05-24 14:30:50|1086|1084.3|1085.8|1084|1086.3|1084.5|1085.8|1084|44
1653402660000|2022-05-24 14:31:00|1085.5|1084.3|1085.5|1084|1085.8|1084.3|1085.5|1084|41
1653402670000|2022-05-24 14:31:10|1085.3|1084.3|1084.8|1083.3|1085.3|1084.3|1084.8|1083.3|36
1653402680000|2022-05-24 14:31:20|1085|1083.5|1085.5|1084|1085.5|1084|1084.8|1083.5|2
1653402690000|2022-05-24 14:31:30|1085.8|1083.8|1085.5|1084|1085.8|1084.3|1085.5|1083.8|6
1653402700000|2022-05-24 14:31:40|1085.8|1083.8|1085.3|1083.8|1085.8|1084|1085.3|1083.8|3
1653402710000|2022-05-24 14:31:50|1085|1083.3|1085|1083.3|1085.3|1083.8|1084.8|1083.3|33
1653402720000|2022-05-24 14:32:00||1083.5||1083.3||1083.5||1083.3|4
1653402730000|2022-05-24 14:32:10|1085.8|1083.5|1085.5|1084|1085.8|1084.3|1085.5|1083.5|7
1653402740000|2022-05-24 14:32:20|1086|1084.5|1085.8|1084.3|1086|1084.5|1085.8|1084|1
1653402750000|2022-05-24 14:32:30|1086|1084.5|1086.8|1085.3|1086.8|1085.3|1086|1084.5|4
1653402760000|2022-05-24 14:32:40|1086.5|1085|1086.8|1085.3|1086.8|1085.3|1086.3|1084.8|0
1653402770000|2022-05-24 14:32:50|1087|1085.5|1086.8|1085.3|1087.3|1085.5|1086.8|1085.3|1
1653402780000|2022-05-24 14:33:00|1086.5|1085|1086.5|1084.8|1086.5|1085|1086.5|1084.8|1
1653402790000|2022-05-24 14:33:10|1086.3|1085|1086.3|1084.8|1086.3|1085|1086.3|1084.8|1
1653402800000|2022-05-24 14:33:20|1086|1084.5|1086.3|1084.5|1086.3|1084.8|1085.8|1084.3|2
1653402810000|2022-05-24 14:33:30|1086|1084.8|1086.3|1084.5|1086.5|1084.8|1086|1084.5|1
1653402820000|2022-05-24 14:33:40|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|0
1653402830000|2022-05-24 14:33:50|1086|1084.8|1086.3|1084.8|1086.3|1084.8|1086|1084.5|6
1653402840000|2022-05-24 14:34:00|1086|1084.5|1087|1085.5|1087|1085.5|1086|1084.5|3
1653402850000|2022-05-24 14:34:10|1087.3|1085.3|1087.3|1085.5|1087.5|1085.8|1087|1085.3|0
1653402860000|2022-05-24 14:34:20|1087.5|1085.8|1087.5|1086|1087.5|1086|1087.3|1085.8|0
1653402870000|2022-05-24 14:34:30|1087.3|1085.8|1087|1085.8|1087.5|1086|1087|1085.5|11
1653402880000|2022-05-24 14:34:40|1087.3|1085.5|1086.8|1085.5|1087.3|1085.5|1086.8|1085.5|5
1653402890000|2022-05-24 14:34:50|1086.5|1085.3|1087|1085.5|1087|1085.5|1086.5|1085.3|20
1653402900000|2022-05-24 14:35:00|1086.8|1085.3|1086.8|1085.5|1087|1085.5|1086.8|1085.3|1
1653402910000|2022-05-24 14:35:10|1086.5|1085|1086.8|1085|1086.8|1085.3|1086.5|1085|2
1653402920000|2022-05-24 14:35:20|1086.5||1086.5||1086.8||1086.5||2
1653402930000|2022-05-24 14:35:30|1086.8|1085.3|1087|1085.3|1087|1085.3|1086.5|1085|1
1653402940000|2022-05-24 14:35:40|1087.3|1085.5|1086.8|1085.5|1087.3|1085.5|1086.8|1085.5|0
1653402950000|2022-05-24 14:35:50|1087|1085.8|1087|1085.8|1087.3|1085.8|1087|1085.8|6
1653402960000|2022-05-24 14:36:00|1086.8|1085.3|1085.8|1084.3|1086.8|1085.3|1085.5|1084|20
1653402970000|2022-05-24 14:36:10|1086|1084.5|1086|1084.5|1086.3|1084.8|1086|1084.3|3
1653402980000|2022-05-24 14:36:20|1085.8|1084.3|1086|1084.8|1086|1084.8|1085.8|1084.3|0
1653402990000|2022-05-24 14:36:30|1086.3|1084.5|1085.8|1084.3|1086.3|1084.5|1085.8|1084.3|2
1653403000000|2022-05-24 14:36:40|1086|1083.8|1085.3|1083.5|1086|1083.8|1085.3|1083.5|7
1653403010000|2022-05-24 14:36:50|1085.5|1083.8|1085.3|1083.8|1085.5|1083.8|1085.3|1083.8|33
1653403020000|2022-05-24 14:37:00|1085|1083.3|1084|1082.5|1085|1083.3|1084|1082.3|1
1653403030000|2022-05-24 14:37:10|1083.8|1082|1083.8|1082.3|1084|1082.5|1083.8|1082|5
1653403040000|2022-05-24 14:37:20|1084|1082|1084.5|1082.8|1084.8|1083|1084|1082|2
1653403050000|2022-05-24 14:37:30|1084.8|1083|1085|1083.3|1085|1083.3|1084.5|1082.8|0
1653403060000|2022-05-24 14:37:40|1084.8|1083|1084.5|1083|1084.8|1083|1084.5|1083|0
1653403070000|2022-05-24 14:37:50|1084.8|1082.8|1084.5|1082.8|1084.8|1083|1084.5|1082.8|1
1653403080000|2022-05-24 14:38:00|1084.3|1083|1084|1082.5|1084.5|1083|1084|1082.5|1
1653403100000|2022-05-24 14:38:20|1084.3||1084||1084.3||1084||1
1653403110000|2022-05-24 14:38:30|1084.3|1082.8|1084|1082.5|1084.3|1082.8|1084|1082.5|0
1653403120000|2022-05-24 14:38:40|1083.8|1082|1084|1082.5|1084|1082.5|1083.8|1082|4
1653403130000|2022-05-24 14:38:50|1084.3|1082.8|1084.8|1083.3|1085|1083.3|1084.3|1082.8|1
1653403140000|2022-05-24 14:39:00||1083||1083.5||1083.5||1083|1
1653403150000|2022-05-24 14:39:10|1084.5|1083|1084.8|1083.3|1084.8|1083.3|1084.5|1083|4
1653403160000|2022-05-24 14:39:20|1085||1084.8||1085||1084.8||1
1653403170000|2022-05-24 14:39:30|1085|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.5|0
1653403180000|2022-05-24 14:39:40|1085.3|1083|1084.8|1083.3|1085.3|1083.3|1084.8|1083|0
1653403190000|2022-05-24 14:39:50|1084.5|1083|1084.8|1083|1084.8|1083|1084.5|1083|1
1653403200000|2022-05-24 14:40:00|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|0
1653403210000|2022-05-24 14:40:10|1084|1082.3|1083.8|1082.3|1084|1082.3|1083.8|1082|1
1653403220000|2022-05-24 14:40:20|1084|1082.5|1084|1082.3|1084|1082.5|1083.8|1082.3|1
1653403230000|2022-05-24 14:40:30|1083.8|1081.5|1083.3|1081.8|1084|1081.8|1083.3|1081.5|42
1653403240000|2022-05-24 14:40:40|1083|1081.5|1083|1081.3|1083|1081.8|1083|1081.3|13
1653403250000|2022-05-24 14:40:50|1082.8|1081.5|1082.8|1081.3|1082.8|1081.5|1082.8|1081.3|1
1653403260000|2022-05-24 14:41:00|1083.3|1081|1083.3|1081.8|1083.3|1081.8|1083.3|1081|3
1653403270000|2022-05-24 14:41:10|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|10
1653403280000|2022-05-24 14:41:20|1082.8||1083||1083||1082.8||2
1653403290000|2022-05-24 14:41:30|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083|1081.8|0
1653403300000|2022-05-24 14:41:40|1083||1083||1083.3||1083||0
1653403310000|2022-05-24 14:41:50|1082.8|1081.5|1083.5|1081.8|1083.5|1082|1082.8|1081.3|3
1653403320000|2022-05-24 14:42:00|1083.3|1081.5|1083.3|1081.8|1083.3|1081.8|1083|1081.5|6
1653403330000|2022-05-24 14:42:10|1083|1081.3|1082.8|1081.3|1083|1081.3|1082.8|1081.3|2
1653403340000|2022-05-24 14:42:20|1083|1081|1083|1081.3|1083|1081.3|1083|1081|3
1653403350000|2022-05-24 14:42:30|1082.8|1081|1083.3|1081.5|1083.3|1081.5|1082.8|1081|0
1653403360000|2022-05-24 14:42:40|1083|1081.3|1083.3|1081.5|1083.3|1081.5|1083|1081.3|1
1653403370000|2022-05-24 14:42:50|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.5|0
1653403380000|2022-05-24 14:43:00|1083.8|1082|1084|1082.3|1084|1082.5|1083.5|1081.8|8
1653403390000|2022-05-24 14:43:10|1083.8|1082.5|1083.8|1082|1084|1082.5|1083.8|1082|1
1653403400000|2022-05-24 14:43:20|1083.5|1082.3|1083.5|1082|1083.5|1082.3|1083.5|1082|5
1653403410000|2022-05-24 14:43:30|1083.3|1081.8|1083.5|1081.8|1083.5|1082|1083.3|1081.8|0
1653403420000|2022-05-24 14:43:40|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1081.8|3
1653403430000|2022-05-24 14:43:50|1083.5||1083.8||1083.8||1083.5||0
1653403440000|2022-05-24 14:44:00|1083.5||1083.5||1083.5||1083.5||0
1653403450000|2022-05-24 14:44:10|1083.3|1081.8|1083.3|1081.5|1083.3|1081.8|1083.3|1081.5|8
1653403460000|2022-05-24 14:44:20|1083|1081.8|1083.3|1082|1083.3|1082|1083|1081.8|3
1653403470000|2022-05-24 14:44:30|1083.8|1082.3|1083.8|1082.3|1083.8|1082.5|1083.8|1082.3|6
1653403480000|2022-05-24 14:44:40||1082.5||1082.3||1082.5||1082.3|3
1653403490000|2022-05-24 14:44:50|1084.3|1082.5|1084|1082.5|1084.3|1082.5|1084|1082.3|29
1653403500000|2022-05-24 14:45:00|1084.3||1084.3||1084.3||1084||0
1653403510000|2022-05-24 14:45:10|1084|1082.8|1085.3|1083.5|1085.3|1083.8|1084|1082.8|7
1653403520000|2022-05-24 14:45:20|1085|1083.3|1086.8|1084.8|1086.8|1084.8|1085|1083.3|67
1653403530000|2022-05-24 14:45:30|1086.5|1085|1086.5|1085|1086.8|1085|1086.5|1085|20
1653403540000|2022-05-24 14:45:40|1086.3|1084.8|1086.8|1085.3|1086.8|1085.3|1086.3|1084.8|4
1653403550000|2022-05-24 14:45:50|1086.5|1085|1086.8|1085|1086.8|1085|1086.3|1084.8|23
1653403560000|2022-05-24 14:46:00|1087|1085.3|1087.8|1086.3|1088|1086.3|1087|1085.3|25
1653403570000|2022-05-24 14:46:10|1088|1086.5|1087.8|1086.3|1088.3|1087|1087.8|1086.3|58
1653403580000|2022-05-24 14:46:20|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|5
1653403590000|2022-05-24 14:46:30|1087.3|1086.3|1087.8|1086.3|1087.8|1086.3|1087.3|1085.8|23
1653403600000|2022-05-24 14:46:40|1088|1086.5|1088|1086.5|1088.3|1086.8|1088|1086.5|9
1653403610000|2022-05-24 14:46:50|1088.3|1086.8|1089.3|1087.5|1089.3|1087.5|1088.3|1086.8|83
1653403620000|2022-05-24 14:47:00|1089.5|1087.8|1089|1087.8|1089.5|1087.8|1088.8|1087.3|36
1653403630000|2022-05-24 14:47:10|1089.5|1087.5|1090|1088.3|1090|1088.5|1089.5|1087.5|60
1653403640000|2022-05-24 14:47:20|1090.3|1088.5|1091.5|1090|1091.8|1090|1090.3|1088.5|62
1653403650000|2022-05-24 14:47:30|1092|1090.3|1091.8|1090.3|1092|1090.3|1091.8|1090.3|50
1653403660000|2022-05-24 14:47:40|1092|1090.8|1092.3|1090.8|1092.5|1090.8|1092|1090.8|13
1653403670000|2022-05-24 14:47:50|1092.5|1091|1092.3|1090.8|1092.8|1091.3|1092.3|1090.8|23
1653403680000|2022-05-24 14:48:00|1092.5|1091|1091.8|1090|1092.5|1091|1091.8|1090|21
1653403690000|2022-05-24 14:48:10|1091.5|1089.5|1091|1089.5|1091.5|1089.8|1090.8|1089|26
1653403700000|2022-05-24 14:48:20|1091.3|1089.8|1091.3|1089.8|1091.5|1089.8|1091|1089.5|1
1653403710000|2022-05-24 14:48:30|1091.5|1090|1091.8|1090|1091.8|1090|1091.3|1090|18
1653403720000|2022-05-24 14:48:40|1091.5|1089.8|1091|1089.5|1091.5|1089.8|1091|1089.5|8
1653403730000|2022-05-24 14:48:50|1090.8|1089.3|1091.3|1089.8|1091.3|1089.8|1090.8|1089.3|20
1653403740000|2022-05-24 14:49:00||1089.5||1089.8||1089.8||1089.5|4
1653403750000|2022-05-24 14:49:10||1089.5||1089.5||1089.8||1089.5|2
1653403760000|2022-05-24 14:49:20|1091.5|1089.8|1092.3|1090.5|1092.3|1090.8|1091.5|1089.8|15
1653403770000|2022-05-24 14:49:30|1092|1090.8|1092|1090.5|1092.3|1090.8|1091.8|1090.3|17
1653403780000|2022-05-24 14:49:40|1092.3|1090.3|1092.5|1091|1092.5|1091|1092.3|1090.3|126
1653403790000|2022-05-24 14:49:50||1091.3||1090.8||1091.3||1090.8|8
1653403800000|2022-05-24 14:50:00|1092.3|1091|1093.3|1091.8|1093.3|1091.8|1092.3|1090.8|105
1653403810000|2022-05-24 14:50:10|1093|1091.5|1093.5|1092|1093.5|1092|1092.8|1091.5|77
1653403820000|2022-05-24 14:50:20|||||||||13
1653403830000|2022-05-24 14:50:30|1093.3|1092.3|1093.5|1092.3|1093.5|1092.3|1093.3|1092|13
1653403840000|2022-05-24 14:50:40|1093|1092|1093|1091.5|1093|1092|1093|1091.3|61
1653403850000|2022-05-24 14:50:50|1093.3|1091.8|1093.3|1091.5|1093.5|1091.8|1093.3|1091.5|0
1653403860000|2022-05-24 14:51:00|1093|1091.8|1092.5|1091|1093|1091.8|1092.5|1091|3
1653403870000|2022-05-24 14:51:10|1092.3|1090.8|1091|1089.5|1092.3|1090.8|1091|1089.5|15
1653403880000|2022-05-24 14:51:20|1091.8|1090|1092.5|1090.8|1092.8|1091|1091.8|1090|20
1653403890000|2022-05-24 14:51:30|1092.3|1090.5|1092.8|1091.3|1093|1091.3|1092|1090.3|42
1653403900000|2022-05-24 14:51:40|1093.3|1091.8|1093.3|1091.8|1093.5|1092|1093.3|1091.8|36
1653403910000|2022-05-24 14:51:50||1091.5||1091.8||1091.8||1091.5|10
1653403920000|2022-05-24 14:52:00|1093|1092|1093|1091.5|1093|1092|1093|1091.5|65
1653403930000|2022-05-24 14:52:10|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|47
1653403940000|2022-05-24 14:52:20|1093.3|1091.5|1093.3|1091.8|1093.3|1091.8|1093|1091.5|61
1653403950000|2022-05-24 14:52:30|1093.5|1092|1093.8|1092.5|1093.8|1092.5|1093.5|1092|28
1653403960000|2022-05-24 14:52:40|1093.5|1092.3|1093.5|1091.8|1093.5|1092.3|1093.5|1091.8|12
1653403970000|2022-05-24 14:52:50|1095|1092|1094.8|1093.3|1095|1093.3|1094.8|1091.8|67
1653403980000|2022-05-24 14:53:00|1095|1093.5|1095.3|1093.8|1095.5|1093.8|1094.8|1093.3|45
1653403990000|2022-05-24 14:53:10|1096|1094|1095.3|1093.5|1096|1094.3|1095.3|1093.5|19
1653404000000|2022-05-24 14:53:20|1095.5|1093.8|1096.5|1095|1096.5|1095|1095|1093.5|44
1653404010000|2022-05-24 14:53:30|1097|1095.3|1097.5|1095.8|1097.8|1096|1097|1095|46
1653404020000|2022-05-24 14:53:40|1097.8|1096|1097.5|1095.8|1097.8|1096.3|1097.3|1095.8|13
1653404030000|2022-05-24 14:53:50|1097|1095.3|1097.3|1095.5|1097.5|1095.8|1097|1095.3|2
1653404040000|2022-05-24 14:54:00|1097|1095.8|1097|1095.3|1097.3|1095.8|1096.8|1095|4
1653404050000|2022-05-24 14:54:10|1096.8|1095|1097|1095.5|1097|1095.5|1096.5|1095|12
1653404060000|2022-05-24 14:54:20|1096.8|1095.3|1096.8|1095|1097|1095.3|1096.8|1095|2
1653404070000|2022-05-24 14:54:30|1097|1095.3|1096.8|1095|1097|1095.5|1096.8|1095|3
1653404080000|2022-05-24 14:54:40|1096.5|1095.3|1097|1095.5|1097.3|1095.5|1096.5|1095|3
1653404090000|2022-05-24 14:54:50|1097.3|1095.8|1097.3|1095.5|1097.5|1095.8|1097.3|1095.5|8
1653404100000|2022-05-24 14:55:00|1097|1095.3|1097|1095.5|1097.5|1095.8|1096.8|1095|22
1653404110000|2022-05-24 14:55:10|1096.8|1095.3|1097.5|1095.8|1097.8|1096|1096.8|1095|10
1653404120000|2022-05-24 14:55:20|1097.8|1096|1096.8|1095|1097.8|1096|1096.8|1095|3
1653404130000|2022-05-24 14:55:30|1097.3|1095.3|1096.5|1095|1097.8|1096|1096.5|1095|21
1653404140000|2022-05-24 14:55:40|1096.8|1095.3|1097|1095.3|1097|1095.5|1096.8|1095.3|0
1653404150000|2022-05-24 14:55:50|1097.3|1095.5|1096.8|1095.3|1097.3|1095.8|1096.8|1095|1
1653404160000|2022-05-24 14:56:00|1096.5|1095|1096.3|1094.5|1096.8|1095.3|1096|1094.5|21
1653404170000|2022-05-24 14:56:10|1096|1094.8|1096|1094.3|1096|1094.8|1095.8|1094|14
1653404180000|2022-05-24 14:56:20|1095.8|1094|1096|1094.3|1096.3|1094.8|1095.8|1094|8
1653404190000|2022-05-24 14:56:30|1096.3|1094.5|1095|1093.5|1096.3|1094.5|1095|1093.5|40
1653404200000|2022-05-24 14:56:40|1095.3|1093.3|1094.8|1093|1095.3|1093.5|1094.8|1093|17
1653404210000|2022-05-24 14:56:50|1095|1093.3|1095|1093.3|1095|1093.3|1095|1093.3|7
1653404220000|2022-05-24 14:57:00|1094.8|1092.8|1094|1092.3|1094.8|1093|1093.8|1092.3|7
1653404230000|2022-05-24 14:57:10|1093.8|1092|1093|1091.3|1094|1092|1093|1091.3|1
1653404240000|2022-05-24 14:57:20|1092.8|1091.5|1093.5|1092|1093.5|1092|1092.8|1091|7
1653404250000|2022-05-24 14:57:30|1093.3|1091.8|1093|1091.5|1093.3|1091.8|1093|1091.5|6
1653404260000|2022-05-24 14:57:40|1093.3|1091.8|1092.5|1090.8|1093.3|1091.8|1092.5|1090.8|22
1653404270000|2022-05-24 14:57:50|1092.8|1091|1093|1091.3|1093.3|1091.5|1092.8|1091|3
1653404280000|2022-05-24 14:58:00|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1092.5|1091|5
1653404290000|2022-05-24 14:58:10|1093.5|1091.8|1093.5|1091.8|1094|1092.3|1093.3|1091.5|3
1653404300000|2022-05-24 14:58:20|1093|1091.5|1094|1092.5|1094|1092.5|1093|1091.5|5
1653404310000|2022-05-24 14:58:30|1093.8|1092.3|1093.8|1092|1093.8|1092.3|1093.5|1091.8|7
1653404320000|2022-05-24 14:58:40|1093.5|1091.8|1093.8|1092|1094|1092.8|1093.5|1091.8|10
1653404330000|2022-05-24 14:58:50|1094.8|1093.3|1094|1092.3|1095|1093.3|1094|1092.3|4
1653404340000|2022-05-24 14:59:00|1093.8|1092|1093.8|1092|1094.3|1092.5|1093.5|1092|3
1653404350000|2022-05-24 14:59:10|1094|1092.3|1092.8|1091|1094.3|1092.3|1092.8|1091|6
1653404360000|2022-05-24 14:59:20|1093|1091.3|1093.3|1091.8|1093.3|1091.8|1093|1091|8
1653404370000|2022-05-24 14:59:30|1093.5|1091.5|1093.3|1091.8|1093.5|1092|1093|1091.5|0
1653404380000|2022-05-24 14:59:40|1093.5|1092|1094.3|1092.8|1094.3|1092.8|1093.5|1092|3
1653404390000|2022-05-24 14:59:50|1094|1092.5|1094|1092.5|1094.3|1092.8|1094|1092.5|5
1653404400000|2022-05-24 15:00:00|1094.3|1092.8|1094.8|1093|1095|1093.3|1094.3|1092.8|33
1653404410000|2022-05-24 15:00:10|1094.5|1093.3|1094.5|1093|1094.8|1093.3|1094.5|1093|3
1653404420000|2022-05-24 15:00:20|1094.8|1092|1093.8|1091.8|1094.8|1092|1093.8|1091.8|18
1653404430000|2022-05-24 15:00:30|1093.5|1091.5|1093.3|1091.5|1094|1092|1093.3|1091.5|0
1653404440000|2022-05-24 15:00:40|1093.5|1091.3|1094|1092.3|1094.5|1092.5|1093.5|1091.3|8
1653404450000|2022-05-24 15:00:50|1093.8|1092|1093.5|1091.8|1093.8|1092|1093.5|1091.8|34
1653404460000|2022-05-24 15:01:00|1093.3|1091.5|1093|1091.3|1093.3|1091.5|1093|1091.3|10
1653404470000|2022-05-24 15:01:10|1092.8|1091.5|1093.5|1091.8|1093.5|1091.8|1092.8|1091|8
1653404480000|2022-05-24 15:01:20|1093.3|1092|1093|1091.3|1093.8|1092|1093|1091.3|3
1653404490000|2022-05-24 15:01:30|1093.5|1091.5|1093.8|1092|1094|1092.3|1093.5|1091.5|1
1653404500000|2022-05-24 15:01:40|1093.5|1092.3|1094|1092.3|1094|1092.3|1093.5|1092|1
1653404510000|2022-05-24 15:01:50|1094.3|1092.5|1093.8|1092|1094.3|1092.5|1093.8|1092|10
1653404520000|2022-05-24 15:02:00||1092.3||1092.3||1092.3||1092|1
1653404530000|2022-05-24 15:02:10|1094.3|1092.5|1094.3|1092.5|1094.5|1092.8|1094|1092.5|16
1653404540000|2022-05-24 15:02:20|1094|1092.3|1094.3|1092.5|1094.3|1092.5|1093.5|1092.3|9
1653404550000|2022-05-24 15:02:30|1094.5|1092.8|1094.3|1092.5|1094.5|1092.8|1093.8|1092.3|31
1653404560000|2022-05-24 15:02:40|1094.5|1092.8|1095.3|1093.5|1095.3|1093.5|1094.3|1092.5|25
1653404570000|2022-05-24 15:02:50|1095|1093.3|1093.8|1092.5|1095|1093.3|1093.8|1092.3|3
1653404580000|2022-05-24 15:03:00|1094.3|1092.8|1094.5|1093|1094.8|1093.3|1094.3|1092.8|5
1653404590000|2022-05-24 15:03:10|1094.3|1092.8|1094.8|1093|1094.8|1093|1094.3|1092.8|36
1653404600000|2022-05-24 15:03:20|1094.5|1093.3|1096|1094.3|1096|1094.3|1094.5|1093.3|25
1653404610000|2022-05-24 15:03:30|1095.8|1094.5|1095.8|1094|1095.8|1094.5|1095.8|1094|12
1653404620000|2022-05-24 15:03:40|1095.5|1094.3|1096|1094.3|1096|1094.3|1095.5|1094.3|0
1653404630000|2022-05-24 15:03:50|1095.5|1093.8|1095.3|1093.5|1095.5|1093.8|1095.3|1093.5|1
1653404640000|2022-05-24 15:04:00|1095|1093.3|1095.8|1094|1096|1094.3|1094.8|1093|23
1653404650000|2022-05-24 15:04:10|1096|1094.3|1095.3|1093.8|1096|1094.3|1095.3|1093.8|9
1653404660000|2022-05-24 15:04:20|1095.8|1094|1097|1095.3|1097.3|1095.3|1095.5|1093.8|25
1653404670000|2022-05-24 15:04:30|1097.3|1095.5|1097|1095.3|1097.3|1095.5|1096.8|1095|3
1653404680000|2022-05-24 15:04:40|1097.3|1095|1096.8|1095|1097.3|1095.3|1096.8|1094.8|2
1653404690000|2022-05-24 15:04:50|1097|1095.3|1096.8|1095.3|1097|1095.5|1096.8|1095|2
1653404700000|2022-05-24 15:05:00|1096.5|1095|1097|1095.3|1097|1095.3|1096.5|1095|1
1653404710000|2022-05-24 15:05:10|1096.8||1097||1097||1096.8||4
1653404720000|2022-05-24 15:05:20|1097.3|1095.5|1097.5|1096|1097.5|1096|1097.3|1095.5|0
1653404730000|2022-05-24 15:05:30|1097.8|1096.3|1097.5|1095.8|1097.8|1096.3|1097.3|1095.5|2
1653404740000|2022-05-24 15:05:40|1097.8|1096|1097.5|1096|1097.8|1096|1097.3|1095.8|0
1653404750000|2022-05-24 15:05:50|1097.8|1096.3|1097.8|1096.3|1098.3|1096.5|1097.5|1096|24
1653404760000|2022-05-24 15:06:00|1098|1096|1098|1096.5|1098|1096.5|1097.8|1096|0
1653404770000|2022-05-24 15:06:10|1098.3|1096.8|1098|1096.5|1098.5|1097|1098|1096.5|27
1653404780000|2022-05-24 15:06:20|1098.3|1096.8|1097.8|1096|1098.3|1096.8|1097.3|1095.8|21
1653404790000|2022-05-24 15:06:30|1097.3|1095.5|1096.8|1095|1097.3|1095.5|1096.8|1095|75
1653404800000|2022-05-24 15:06:40|1097|1095.3|1096.5|1095|1097.3|1095.3|1096.3|1094.8|5
1653404810000|2022-05-24 15:06:50|1096.3|1094.8|1096.5|1094.8|1096.5|1094.8|1096.3|1094.8|1
1653404820000|2022-05-24 15:07:00|1096.8|1095|1096|1094.5|1096.8|1095|1096|1094.5|1
1653404830000|2022-05-24 15:07:10|1096.3|1094.3|1096|1094.3|1096.3|1094.5|1095.8|1094.3|1
1653404840000|2022-05-24 15:07:20|1095.8|1094|1095.5|1093.8|1096.3|1094.5|1095.5|1093.8|1
1653404850000|2022-05-24 15:07:30|1095.8|1094|1096.5|1094.8|1096.5|1094.8|1095.5|1094|10
1653404860000|2022-05-24 15:07:40|1096.3|1094.5|1096.3|1094.5|1096.3|1094.5|1096|1094.3|11
1653404870000|2022-05-24 15:07:50|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|1096.5|1094.8|0
1653404880000|2022-05-24 15:08:00|1095.5|1095|1095.5|1093.8|1095.8|1095|1095.5|1093.8|6
1653404890000|2022-05-24 15:08:10|1095.8|1094|1096.3|1094.8|1096.8|1094.8|1095.5|1094|53
1653404900000|2022-05-24 15:08:20|1096.5||1096.3||1096.5||1096.3||8
1653404910000|2022-05-24 15:08:30|1096|1094.5|1096.8|1095|1096.8|1095|1096|1094.5|46
1653404920000|2022-05-24 15:08:40|1096.5|1094.5|1096|1094.5|1096.8|1094.5|1096|1094.5|12
1653404930000|2022-05-24 15:08:50|1095.8|1094.3|1095.5|1093.8|1095.8|1094.3|1095.3|1093.8|32
1653404940000|2022-05-24 15:09:00|1095.3|1093.5|1094.8|1093.5|1095.5|1094|1094.8|1093.5|0
1653404950000|2022-05-24 15:09:10|1095|1094|1095.5|1094|1095.5|1094|1095|1094|2
1653404960000|2022-05-24 15:09:20|1096|1094.3|1095|1093.5|1096|1094.3|1095|1093.5|37
1653404970000|2022-05-24 15:09:30|1095.3||1095||1095.3||1094.8||5
1653404980000|2022-05-24 15:09:40|1094.8|1093.8|1095.5|1094|1095.8|1094|1094.8|1093.8|1
1653404990000|2022-05-24 15:09:50|1095.8|1093.5|1095|1093.5|1095.8|1093.5|1095|1093.5|0
1653405000000|2022-05-24 15:10:00|1094.8|1093.8|1095.3|1093.8|1095.5|1093.8|1094.8|1093.8|8
1653405010000|2022-05-24 15:10:10||1093.5||1093.3||1093.5||1093.3|7
1653405020000|2022-05-24 15:10:20|1095|1093|1094.5|1093|1095|1093|1094.5|1093|0
1653405030000|2022-05-24 15:10:30|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|1094.3|1092.5|13
1653405040000|2022-05-24 15:10:40|1094.5|1093|1094.8|1093|1094.8|1093.3|1094.5|1093|12
1653405050000|2022-05-24 15:10:50|1095|1093.3|1094.5|1093|1095|1093.3|1094.5|1093|0
1653405060000|2022-05-24 15:11:00|1094.8|1093.3|1095.3|1093.8|1095.3|1093.8|1094.8|1093.3|1
1653405070000|2022-05-24 15:11:10|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|1
1653405080000|2022-05-24 15:11:20|1096|1094.3|1095.8|1094|1096|1094.3|1095.5|1094|0
1653405090000|2022-05-24 15:11:30|1095.3|1094.3|1095|1093.8|1095.3|1094.3|1095|1093.8|1
1653405100000|2022-05-24 15:11:40|1095.3||1095.3||1095.3||1095.3||0
1653405110000|2022-05-24 15:11:50|1095|1093.5|1095.5|1093.8|1095.5|1093.8|1095|1093.5|3
1653405120000|2022-05-24 15:12:00|1095.8|1094|1095|1093.3|1095.8|1094|1095|1093|5
1653405130000|2022-05-24 15:12:10|1095.3|1093|1095.8|1094|1095.8|1094|1095.3|1093|8
1653405140000|2022-05-24 15:12:20|1095.5|1094.3|1096|1094.3|1096.3|1094.5|1095.5|1094.3|6
1653405150000|2022-05-24 15:12:30|1095.8|1094|1095.8|1094.3|1095.8|1094.3|1095.5|1094|0
1653405160000|2022-05-24 15:12:40|1096.3|1094.5|1096|1094.3|1096.3|1094.5|1096|1094.3|3
1653405170000|2022-05-24 15:12:50|1096.3|1094.5|1096|1094.3|1096.3|1094.5|1096|1094.3|16
1653405180000|2022-05-24 15:13:00|1095.5|1094|1095.3|1093.8|1095.5|1094|1095|1093.3|4
1653405190000|2022-05-24 15:13:10|1095.5|1094|1095.5|1094|1095.5|1094|1095.3|1094|1
1653405200000|2022-05-24 15:13:20|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1653405210000|2022-05-24 15:13:30|1095.5||1095.5||1095.5||1095.5||0
1653405220000|2022-05-24 15:13:40|1095.8|1094.5|1097.3|1095.5|1097.3|1095.5|1095.8|1094.5|3
1653405230000|2022-05-24 15:13:50|1097|1095.3|1097|1095.3|1097|1095.3|1096.8|1095.3|2
1653405240000|2022-05-24 15:14:00|1096.8|1095.5|1097|1095.8|1097.3|1095.8|1096.8|1095.5|1
1653405250000|2022-05-24 15:14:10|1096.8|1095.3|1097|1095.5|1098.5|1096.8|1096.8|1095.3|217
1653405260000|2022-05-24 15:14:20|1096.8|1095.3|1097.3|1095.5|1097.3|1095.8|1096.8|1095.3|63
1653405270000|2022-05-24 15:14:30|1097|1095.3|1096.8|1095.3|1097|1095.3|1096.8|1095.3|0
1653405280000|2022-05-24 15:14:40|1095.8|1095.5|1096.3|1094.5|1096.3|1095.5|1095.8|1093.8|9
1653405290000|2022-05-24 15:14:50|1096|1094.3|1096|1094.3|1096.3|1094.3|1095.8|1094.3|1
1653405300000|2022-05-24 15:15:00|1095.8|1093.5|1096.5|1094.8|1096.5|1094.8|1095.3|1093.5|26
1653405310000|2022-05-24 15:15:10|1096.3|1095.5|1096.8|1094.8|1097|1095.5|1096.3|1094.8|18
1653405320000|2022-05-24 15:15:20|1096.5|1095|1096|1094.3|1096.8|1095|1095.8|1094.3|3
1653405330000|2022-05-24 15:15:30|1096.3|1094.5|1096|1094.5|1096.3|1094.5|1096|1094.5|0
1653405340000|2022-05-24 15:15:40|1096.3|1094.3|1096.5|1094.8|1096.5|1094.8|1095.8|1094.3|2
1653405350000|2022-05-24 15:15:50|1096.8|1095|1096.5|1095|1096.8|1095|1096.5|1095|1
1653405360000|2022-05-24 15:16:00|1096|1094.5|1096.5|1095.3|1096.8|1095.3|1096|1094.5|14
1653405370000|2022-05-24 15:16:10|1096.8|1095.5|1096|1094.5|1097|1095.5|1095.8|1094.3|11
1653405380000|2022-05-24 15:16:20|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096|1094.5|0
1653405390000|2022-05-24 15:16:30|1096.5|1095|1096.5|1094.8|1096.8|1095|1096.5|1094.8|1
1653405400000|2022-05-24 15:16:40|1096.3|1095|1096|1094.5|1096.3|1095|1095.8|1094.5|10
1653405410000|2022-05-24 15:16:50|1096.3|1094.8|1095.3|1093.5|1096.3|1094.8|1095.3|1093.5|11
1653405420000|2022-05-24 15:17:00|1095|1093.3|1095|1093.3|1095.3|1093.5|1095|1093.3|14
1653405430000|2022-05-24 15:17:10|1095.3|1093.8|1094.8|1093|1096|1094|1094.8|1092.8|218
1653405440000|2022-05-24 15:17:20|1094.5|1092.8|1094.3|1092.5|1094.5|1092.8|1094|1092.3|184
1653405450000|2022-05-24 15:17:30|1094|1092.3|1094.3|1092.8|1094.3|1092.8|1093.8|1092|9
1653405460000|2022-05-24 15:17:40|1094|1092.5|1094|1092.5|1094.3|1092.5|1094|1092.3|14
1653405470000|2022-05-24 15:17:50|1093.8|1092|1093.5|1091.8|1093.8|1092|1093|1091.3|2
1653405480000|2022-05-24 15:18:00|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1092.8|1091|1
1653405490000|2022-05-24 15:18:10|1093.5|1091.8|1093.3|1091.5|1093.5|1091.8|1092.8|1091|11
1653405500000|2022-05-24 15:18:20|1093|1091.3|1093.8|1092.3|1094|1092.3|1092.5|1091|5
1653405510000|2022-05-24 15:18:30|1093.5|1092|1093.5|1092|1093.8|1092|1093.3|1091.8|21
1653405520000|2022-05-24 15:18:40|1093.8|1091.8|1094.3|1092.5|1094.3|1092.5|1093.8|1091.8|153
1653405530000|2022-05-24 15:18:50|1094|1092|1093.5|1091.8|1094|1092|1093.3|1091.8|15
1653405540000|2022-05-24 15:19:00|1093.8|1092|1093.3|1091.5|1093.8|1092|1093|1091.5|16
1653405550000|2022-05-24 15:19:10|1093|1091.8|1093.3|1091.8|1093.5|1091.8|1093|1091.8|0
1653405560000|2022-05-24 15:19:20|1093|1091.5|1092.8|1091.3|1093|1091.5|1092.5|1091|2
1653405570000|2022-05-24 15:19:30|1093|1091|1093.5|1091.8|1093.5|1092|1092.8|1091|0
1653405580000|2022-05-24 15:19:40||1092||1091.8||1092||1091.8|15
1653405590000|2022-05-24 15:19:50|1093.3|1091.5|1093.5|1091.8|1094|1092.5|1093.3|1091.5|13
1653405600000|2022-05-24 15:20:00|1093.8|1092|1094.5|1092.8|1094.5|1093|1093.8|1092|8
1653405610000|2022-05-24 15:20:10|1094.3|1092.5|1094|1092.5|1094.3|1092.5|1094|1092.5|1
1653405620000|2022-05-24 15:20:20|1093.8|1092|1093.5|1091.8|1094|1092.3|1093.5|1091.8|15
1653405630000|2022-05-24 15:20:30|1093.3|1092|1093.3|1091.5|1093.5|1092|1092.8|1091|2
1653405640000|2022-05-24 15:20:40|1093|1091.3|1093|1091.3|1093.3|1091.5|1092.8|1091.3|1
1653405650000|2022-05-24 15:20:50|1092.8|1091|1092.8|1091|1092.8|1091.3|1092.8|1091|1
1653405660000|2022-05-24 15:21:00|1093|1091.3|1093|1091.3|1093|1091.3|1093|1091.3|0
1653405670000|2022-05-24 15:21:10|1093.3|1091.5|1093.3|1091.5|1093.3|1091.8|1093.3|1091.5|10
1653405680000|2022-05-24 15:21:20|1093.8|1092|1093.8|1091.8|1093.8|1092|1093.5|1091.8|0
1653405690000|2022-05-24 15:21:30|1093.5|1092|1093.3|1091.8|1093.8|1092|1093.3|1091.8|0
1653405700000|2022-05-24 15:21:40|1092.8|1091.5|1092.8|1091.5|1092.8|1091.8|1092.8|1091.5|4
1653405710000|2022-05-24 15:21:50|1092.3|1091|1092.8|1091|1092.8|1091.3|1092.3|1090.5|6
1653405720000|2022-05-24 15:22:00|1092.5|1091.3|1091.8|1090.3|1092.5|1091.3|1091.5|1090|16
1653405730000|2022-05-24 15:22:10|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1089.8|0
1653405740000|2022-05-24 15:22:20||1089.8||1090||1090||1089.8|1
1653405750000|2022-05-24 15:22:30|1091.8|1090.3|1092.5|1090.8|1093|1091|1091.8|1090|1
1653405760000|2022-05-24 15:22:40|1092.8|1091|1092.8|1091|1092.8|1091|1092.5|1090.8|0
1653405770000|2022-05-24 15:22:50|1093.3|1091.3|1092.8|1091|1093.3|1091.5|1092.8|1091|0
1653405780000|2022-05-24 15:23:00|1093|1090.8|1092.5|1090.8|1093|1091.3|1092.5|1090.8|4
1653405790000|2022-05-24 15:23:10|1092.3|1090.3|1092.5|1090.8|1092.5|1090.8|1092|1090|3
1653405800000|2022-05-24 15:23:20|1092.3|1090.5|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|1
1653405810000|2022-05-24 15:23:30|1092.8|1091|1092.8|1091|1093|1091|1092.8|1090.8|0
1653405820000|2022-05-24 15:23:40|1092.5|1091.3|1092.8|1091|1092.8|1091.3|1092.5|1091|0
1653405830000|2022-05-24 15:23:50|1092.5|1090.8|1092.8|1091|1093|1091|1092.5|1090.8|3
1653405840000|2022-05-24 15:24:00|1092.5|1090.8|1093|1091.3|1093.3|1091.3|1092.5|1090.8|1
1653405850000|2022-05-24 15:24:10|1092.8|1091.5|1093.3|1091.3|1093.3|1091.5|1092.8|1091.3|3
1653405860000|2022-05-24 15:24:20|1093||1093||1093.3||1092.8||0
1653405870000|2022-05-24 15:24:30|1092.8|1091.5|1092.8|1091.3|1093|1091.5|1092.8|1091.3|0
1653405880000|2022-05-24 15:24:40|1093|1091.5|1093.5|1091.8|1093.8|1092|1093|1091.5|2
1653405890000|2022-05-24 15:24:50|1093.8|1092|1093.5|1092|1093.8|1092.3|1093.5|1091.8|0
1653405900000|2022-05-24 15:25:00|1093.3|1091.5|1093|1091.5|1093.3|1091.5|1092.8|1091|1
1653405910000|2022-05-24 15:25:10|1093.3|1091.8|1095.5|1094|1095.5|1094|1093.3|1091.8|40
1653405920000|2022-05-24 15:25:20|1095.3|1093.8|1096|1094.5|1096|1094.5|1095.3|1093.5|16
1653405930000|2022-05-24 15:25:30|1095.8|1094.3|1095.3|1093.8|1096|1094.3|1095|1093.8|3
1653405940000|2022-05-24 15:25:40|1095|1093.5|1095|1093.3|1095.3|1093.8|1095|1093.3|12
1653405950000|2022-05-24 15:25:50|1094.8|1093|1095|1093.3|1095|1093.3|1094.8|1093|3
1653405960000|2022-05-24 15:26:00|1095.3|1093.5|1095|1093.3|1095.5|1093.8|1094.8|1093.3|6
1653405970000|2022-05-24 15:26:10|1095.3|1093.5|1095.3|1093.5|1095.8|1094|1095|1093.3|13
1653405980000|2022-05-24 15:26:20|1095|1093.8|1095.3|1093.8|1095.5|1093.8|1095|1093.5|3
1653405990000|2022-05-24 15:26:30|1095|1093.5|1095.3|1093.8|1095.3|1093.8|1095|1093.5|1
1653406000000|2022-05-24 15:26:40|1095.5|1093.5|1095.5|1093.8|1095.5|1093.8|1095|1093.5|16
1653406010000|2022-05-24 15:26:50|1095.3|1093.3|1095.3|1093.5|1095.5|1093.5|1095|1093.3|4
1653406020000|2022-05-24 15:27:00|1095.5|1093.8|1095.3|1093.8|1095.5|1093.8|1095|1093.5|3
1653406030000|2022-05-24 15:27:10|1095.8|1094|1095.5|1094|1096.3|1094.3|1095.5|1094|1
1653406040000|2022-05-24 15:27:20|1095.3||1095.5||1095.5||1095.3||0
1653406050000|2022-05-24 15:27:30|1095.3|1093.8|1094.8|1093.3|1095.3|1093.8|1094.8|1093|2
1653406060000|2022-05-24 15:27:40|1094.5|1093|1094|1092.8|1094.5|1093|1094|1092.8|1
1653406070000|2022-05-24 15:27:50|1093.8|1092.5|1094|1092.3|1094|1092.5|1093|1091.5|19
1653406080000|2022-05-24 15:28:00|1093.8|1092.5|1094|1092.5|1094|1092.5|1093.3|1092|5
1653406090000|2022-05-24 15:28:10|1093.8|1092.8|1094.8|1093.3|1094.8|1093.3|1093.8|1092.8|7
1653406100000|2022-05-24 15:28:20|1094.5|1093.5|1094.5|1093|1094.5|1093.5|1094.3|1092.8|6
1653406110000|2022-05-24 15:28:30|1094.3|1092.8|1094.3|1092.8|1094.5|1093.3|1094.3|1092.8|3
1653406120000|2022-05-24 15:28:40|1094|1093|1094.5|1093.3|1094.5|1093.3|1094|1092.5|7
1653406130000|2022-05-24 15:28:50|1094.3|1092.8|1093.8|1092.3|1094.3|1093|1093.8|1092.3|18
1653406140000|2022-05-24 15:29:00|1093.5|1092.8|1094.3|1092.8|1094.8|1093.5|1093.5|1092.8|22
1653406150000|2022-05-24 15:29:10|1093|1093|1092.8|1091|1093.5|1093|1092.8|1091|78
1653406160000|2022-05-24 15:29:20|1092.5|1090.8|1093.8|1092.5|1093.8|1092.5|1092.5|1090.8|17
1653406170000|2022-05-24 15:29:30|1094|1092.8|1094.5|1093|1094.8|1093.3|1094|1092.5|24
1653406180000|2022-05-24 15:29:40|1094.8|1093.3|1094.8|1093|1094.8|1093.5|1094|1092.8|14
1653406190000|2022-05-24 15:29:50|1095|1093.3|1093.8|1091.8|1095|1093.5|1093.3|1091.5|101
1653406200000|2022-05-24 15:30:00|1093.5|1091.3|1093|1091.5|1093.8|1092.3|1093|1091.3|5
1653406210000|2022-05-24 15:30:10|1093.3|1091.8|1092.8|1091|1093.5|1091.8|1092.8|1091|57
1653406220000|2022-05-24 15:30:20|1092.5|1090.8|1092.8|1091|1093|1091|1092.3|1090.5|4
1653406230000|2022-05-24 15:30:30|1093|1090.8|1092.5|1090.8|1093|1091.3|1091.3|1089.3|8
1653406240000|2022-05-24 15:30:40|1092.3|1091|1092.3|1090.5|1092.5|1091|1091.8|1089.8|0
1653406250000|2022-05-24 15:30:50|1092|1090.3|1091.8|1090.5|1092.5|1090.8|1091.5|1089.8|0
1653406260000|2022-05-24 15:31:00|1092|1090.3|1092.3|1090.5|1092.5|1090.8|1092|1090.3|7
1653406270000|2022-05-24 15:31:10|1092.5|1090.8|1092.3|1090.5|1092.5|1090.8|1092|1090.3|1
1653406280000|2022-05-24 15:31:20|1092|1090|1091.8|1089.8|1092.3|1090.3|1091.3|1089.5|5
1653406290000|2022-05-24 15:31:30|1091.5|1090|1091.5|1089.8|1092|1090|1091.5|1089.5|1
1653406300000|2022-05-24 15:31:40|1091.3|1089.5|1091|1089.3|1091.8|1089.8|1091|1088.8|5
1653406310000|2022-05-24 15:31:50|1090.8|1089|1091|1089|1091|1089.3|1090.5|1088.8|0
1653406320000|2022-05-24 15:32:00|1090.8|1089.3|1092|1090.5|1092|1090.5|1090.8|1088.8|1
1653406330000|2022-05-24 15:32:10|1091.8|1090.3|1091.3|1089.5|1091.8|1090.3|1091|1089.3|1
1653406340000|2022-05-24 15:32:20|1091|1089.3|1091.3|1089.8|1091.5|1089.8|1090.8|1089.3|0
1653406350000|2022-05-24 15:32:30|1091|1089.5|1091.3|1089.3|1091.5|1089.5|1090.8|1089|3
1653406360000|2022-05-24 15:32:40|1091|1089|1091|1089.3|1091.3|1089.5|1090.8|1089|6
1653406370000|2022-05-24 15:32:50|1091.3|1089.5|1091.8|1090.3|1092|1090.3|1091|1089.3|4
1653406380000|2022-05-24 15:33:00|1091.5|1090|1091.8|1090|1092|1090.5|1091.5|1090|7
1653406390000|2022-05-24 15:33:10|1091.5|1090.3|1091.8|1090.3|1092|1090.5|1091.5|1090.3|0
1653406400000|2022-05-24 15:33:20|1091.3|1090|1091.5|1089.8|1092|1090.3|1091.3|1089.8|10
1653406410000|2022-05-24 15:33:30|1091.8|1090|1091.3|1089.5|1091.8|1090|1091.3|1089.5|51
1653406420000|2022-05-24 15:33:40|1091|1089.3|1091|1089.3|1091.3|1089.3|1091|1089.3|0
1653406430000|2022-05-24 15:33:50|1090.8|1089|1090.5|1088.8|1091|1089.3|1090.5|1088.8|0
1653406440000|2022-05-24 15:34:00|1090.3|1089|1091|1089.3|1091|1089.3|1090.3|1088.8|3
1653406450000|2022-05-24 15:34:10|1091.3|1090|1091.3|1089.5|1091.8|1090|1091|1089.5|9
1653406460000|2022-05-24 15:34:20|1091.5|1089.8|1091.3|1089.8|1091.5|1089.8|1091.3|1089.5|0
1653406470000|2022-05-24 15:34:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|38
1653406480000|2022-05-24 15:34:40|1091.3|1089.5|1091.3|1089.5|1091.5|1089.5|1091.3|1089.5|22
1653406490000|2022-05-24 15:34:50|1091.8|1089.8|1091.5|1089.8|1091.8|1089.8|1091.5|1089.8|1
1653406500000|2022-05-24 15:35:00|1091.3|1089.3|1090.5|1088.5|1091.3|1089.3|1090.5|1088.5|2
1653406510000|2022-05-24 15:35:10|1090.8|1089|1090.8|1088.8|1090.8|1089|1090.3|1088.5|1
1653406520000|2022-05-24 15:35:20|1090.5|1088.5|1089.8|1088|1090.5|1088.8|1089.5|1087.8|14
1653406530000|2022-05-24 15:35:30|1090.3|1087.8|1090|1088.3|1090.3|1088.3|1089.8|1087.8|10
1653406540000|2022-05-24 15:35:40|1089.8|1088|1089.5|1087.8|1089.8|1088|1089.5|1087.8|0
1653406550000|2022-05-24 15:35:50|1089.8|1088|1090|1088.3|1090|1088.5|1089.8|1088|1
1653406560000|2022-05-24 15:36:00|1089.8|1088.5|1089.8|1088|1090.3|1088.5|1089.8|1088|0
1653406570000|2022-05-24 15:36:10|1089.5|1087.8|1089.3|1087.5|1089.5|1087.8|1089|1087.5|14
1653406580000|2022-05-24 15:36:20|1089.8|1087.8|1088.8|1087|1089.8|1087.8|1088.8|1087|10
1653406590000|2022-05-24 15:36:30|1089|1087.3|1088.8|1087|1089|1087.3|1088.8|1086.8|0
1653406600000|2022-05-24 15:36:40|1089.3|1086.8|1089|1086.8|1089.3|1087.3|1088.8|1086.8|2
1653406610000|2022-05-24 15:36:50|1088.8|1087|1088|1086|1089|1087|1087.8|1086|24
1653406620000|2022-05-24 15:37:00|1087.8|1085.8|1088|1086|1088.3|1086.5|1087.5|1085.8|20
1653406630000|2022-05-24 15:37:10|1088.3|1086.3|1087.8|1086|1088.3|1086.5|1087.8|1086|0
1653406640000|2022-05-24 15:37:20|1087.3|1085.8|1087|1085.3|1087.3|1085.8|1087|1085.3|10
1653406650000|2022-05-24 15:37:30|1086.8|1085.5|1086.8|1084.8|1087|1085.5|1086.5|1084.8|14
1653406660000|2022-05-24 15:37:40|1087|1085|1087|1085.3|1087|1085.3|1087|1084.8|5
1653406670000|2022-05-24 15:37:50|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.5|1084.8|3
1653406680000|2022-05-24 15:38:00|1086.5|1084.8|1086.8|1085.3|1086.8|1085.3|1086.5|1084.8|3
1653406690000|2022-05-24 15:38:10|1086.3|1085|1086.8|1085.3|1086.8|1085.3|1086.3|1085|5
1653406700000|2022-05-24 15:38:20|1087|1085|1087|1085.3|1087.3|1085.3|1086.8|1085|19
1653406710000|2022-05-24 15:38:30|1086.8|1085|1087|1085.3|1087|1085.3|1086.8|1085|13
1653406720000|2022-05-24 15:38:40|1086.8|1085|1086.5|1084.8|1086.8|1085.3|1086.5|1084.8|0
1653406730000|2022-05-24 15:38:50|1086.8|1085|1086.5|1085|1086.8|1085|1086.5|1084.8|2
1653406740000|2022-05-24 15:39:00|1086.8|1084.8|1087|1085.3|1087|1085.3|1086.8|1084.8|2
1653406750000|2022-05-24 15:39:10|1086.8|1085|1086.8|1085.3|1087|1085.3|1086.5|1085|0
1653406760000|2022-05-24 15:39:20|1087|1085.5|1087|1085.5|1087.3|1085.5|1086.8|1085.5|6
1653406770000|2022-05-24 15:39:30|1087.3|1085.3|1087|1085.3|1087.3|1085.5|1087|1085.3|0
1653406780000|2022-05-24 15:39:40|1086.8|1085|1086.8|1085|1087|1085.3|1086.5|1085|0
1653406790000|2022-05-24 15:39:50|1086.5|1084.8|1086.3|1084.8|1086.5|1085|1086.3|1084.8|1
1653406800000|2022-05-24 15:40:00|1086.8|1085|1087|1085.3|1087.3|1085.5|1086.5|1084.8|1
1653406810000|2022-05-24 15:40:10|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|0
1653406820000|2022-05-24 15:40:20|1086.5|1085.3|1086.8|1085.3|1086.8|1085.3|1086.5|1085|1
1653406830000|2022-05-24 15:40:30|1087|1085.5|1087.5|1085.8|1087.5|1085.8|1086.8|1085.3|1
1653406840000|2022-05-24 15:40:40|1087.3|1085.3|1087.5|1085.5|1087.5|1085.8|1087.3|1085.3|6
1653406850000|2022-05-24 15:40:50|1087.3|1085.3|1087.3|1085.5|1087.5|1085.5|1087.3|1085.3|2
1653406860000|2022-05-24 15:41:00|1087|1085|1087|1085|1087|1085|1086.8|1085|1
1653406870000|2022-05-24 15:41:10|1086.8|1085.3|1087|1085.3|1087|1085.3|1086.8|1085|6
1653406880000|2022-05-24 15:41:20|1086.8|1085|1087|1085.5|1087|1085.5|1086.8|1085|0
1653406890000|2022-05-24 15:41:30|1086.8|1085.3|1086.8|1085.3|1086.8|1085.5|1086.8|1085.3|0
1653406900000|2022-05-24 15:41:40|1087|1085.5|1087.3|1085.5|1087.3|1085.8|1087|1085.3|1
1653406910000|2022-05-24 15:41:50|1087|1085.8|1087.5|1085.8|1087.5|1085.8|1087|1085.8|0
1653406920000|2022-05-24 15:42:00|1087.3|1086.3|1087.8|1086.3|1087.8|1086.3|1087.3|1086|2
1653406930000|2022-05-24 15:42:10|1087.5|1085.8|1087|1085.5|1087.5|1085.8|1086.8|1085.5|1
1653406940000|2022-05-24 15:42:20|1086.8|1085.3|1087.3|1085.8|1087.3|1085.8|1086.8|1085.3|1
1653406950000|2022-05-24 15:42:30|1087.5|1085.5|1087.3|1085.5|1087.5|1085.8|1087.3|1085.5|0
1653406960000|2022-05-24 15:42:40|1087.5|1085.8|1087.3|1085.8|1087.5|1085.8|1087.3|1085.5|1
1653406970000|2022-05-24 15:42:50|1087.5|1086|1087.8|1086.3|1088|1086.5|1087.3|1086|0
1653406980000|2022-05-24 15:43:00|1087.5|1086|1088|1086.3|1088|1086.3|1087.5|1086|1
1653406990000|2022-05-24 15:43:10|1088.3|1086.5|1087.5|1086|1088.3|1086.5|1087.5|1086|0
1653407000000|2022-05-24 15:43:20|1087.3|1085.8|1087|1085.3|1087.3|1085.8|1086.8|1085.3|4
1653407010000|2022-05-24 15:43:30|1087.3|1085.5|1087.3|1085.8|1087.5|1085.8|1087.3|1085.5|0
1653407020000|2022-05-24 15:43:40|1087|1085.5|1086.8|1085|1087|1085.5|1086.8|1085|1
1653407030000|2022-05-24 15:43:50|1087|1085.3|1086.8|1085.3|1087|1085.5|1086.8|1085|6
1653407040000|2022-05-24 15:44:00|1086.5|1085|1085.8|1084|1086.8|1085|1085.8|1084|31
1653407050000|2022-05-24 15:44:10|1085.5|1083.5|1084.8|1083|1085.5|1083.8|1084.5|1082.8|20
1653407060000|2022-05-24 15:44:20|1085|1083.3|1085.3|1083.3|1085.5|1083.5|1085|1083.3|10
1653407070000|2022-05-24 15:44:30||1083.5||1083.3||1083.5||1083.3|0
1653407080000|2022-05-24 15:44:40|1085.5|1083.5|1084.5|1082.5|1085.5|1083.5|1084|1082.3|24
1653407090000|2022-05-24 15:44:50|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|1084.3|1082.3|1
1653407100000|2022-05-24 15:45:00|1084|1082.5|1082.8|1081|1084.3|1082.5|1082.8|1081|15
1653407110000|2022-05-24 15:45:10|1082.5|1080.8|1082.3|1080.5|1082.8|1081|1082.3|1080.5|22
1653407120000|2022-05-24 15:45:20|1082|1080.8|1082.5|1080.8|1082.5|1080.8|1082|1080.8|14
1653407130000|2022-05-24 15:45:30|1082.8|1081|1082.5|1080.8|1083|1081.5|1082.5|1080.8|34
1653407140000|2022-05-24 15:45:40|1082.8|1081|1083|1081.3|1083.3|1081.5|1082.8|1081|10
1653407160000|2022-05-24 15:46:00|1082.8|1081|1083|1081.3|1083|1081.5|1082.5|1080.8|18
1653407170000|2022-05-24 15:46:10||1081.5||1081.3||1081.5||1081.3|5
1653407180000|2022-05-24 15:46:20||1081||1081.3||1081.5||1081|2
1653407190000|2022-05-24 15:46:30||1081||1081.3||1081.3||1081|2
1653407200000|2022-05-24 15:46:40|1082.8|1081.5|1082.8|1080.8|1082.8|1081.5|1082.8|1080.8|1
1653407210000|2022-05-24 15:46:50|1082.3|1081|1082.3|1080.8|1082.3|1081|1082|1080.5|22
1653407220000|2022-05-24 15:47:00|1082.5|1081|1083.3|1081.8|1083.3|1081.8|1082.5|1081|8
1653407230000|2022-05-24 15:47:10|1083.8|1082|1083.8|1082.3|1083.8|1082.3|1083.5|1081.8|2
1653407240000|2022-05-24 15:47:20|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|1
1653407250000|2022-05-24 15:47:30|1083.8|1082.3|1083.8|1082|1083.8|1082.5|1083.5|1081.8|20
1653407260000|2022-05-24 15:47:40||1082.3||1082.3||1082.5||1082.3|0
1653407270000|2022-05-24 15:47:50|1084|1082.5|1083.8|1081.8|1084|1082.5|1083.5|1081.8|1
1653407280000|2022-05-24 15:48:00|1083.5|1082|1083.5|1082.3|1083.5|1082.3|1083.5|1081.8|28
1653407290000|2022-05-24 15:48:10|1083.8|1082.5|1084|1082.5|1084|1082.5|1083.8|1082.5|2
1653407300000|2022-05-24 15:48:20|1084.3|1082.8|1084.3|1082.5|1084.8|1083|1084.3|1082.5|5
1653407310000|2022-05-24 15:48:30|1084|1082.8|1084|1082.3|1084|1082.8|1084|1082.3|1
1653407320000|2022-05-24 15:48:40|1084.8|1083.3|1085|1083.5|1085.3|1083.5|1084.8|1083.3|20
1653407330000|2022-05-24 15:48:50|1085.5||1085.5||1085.5||1085||1
1653407340000|2022-05-24 15:49:00|1085.3|1083.8|1085.3|1083.5|1085.5|1083.8|1085|1083.5|0
1653407350000|2022-05-24 15:49:10|1085||1085.3||1085.3||1085||0
1653407360000|2022-05-24 15:49:20|1085|1083.8|1085.5|1083.8|1085.5|1083.8|1085|1083.5|10
1653407370000|2022-05-24 15:49:30|1085.3|1083.5|1085.5|1084|1085.5|1084|1085.3|1083.5|1
1653407380000|2022-05-24 15:49:40|1085.3|1083.8|1085.8|1084|1086|1084.3|1085.3|1083.8|2
1653407390000|2022-05-24 15:49:50|1087|1083.8|1087|1085|1087.3|1085.3|1087|1083.8|2
1653407400000|2022-05-24 15:50:00|1087.3|1085.3|1087.3|1085|1087.3|1085.3|1087|1085|0
1653407410000|2022-05-24 15:50:10|1087.8|1085.5|1087.3|1085.5|1087.8|1085.5|1087.3|1085.5|0
1653407420000|2022-05-24 15:50:20|1086.8||1086.8||1086.8||1086.8||1
1653407430000|2022-05-24 15:50:30||1084.8||1085||1085||1084.8|1
1653407440000|2022-05-24 15:50:40|1086.5|1084.8|1086.5|1084.8|1086.8|1085|1086.3|1084.3|0
1653407450000|2022-05-24 15:50:50|1086.3|1084.5|1086.8|1085|1086.8|1085|1086.3|1084.5|5
1653407460000|2022-05-24 15:51:00|1086.5|1084.5|1086.5|1085|1086.8|1085|1086.3|1084.5|0
1653407470000|2022-05-24 15:51:10|1086.8|1085.3|1086.5|1085|1086.8|1085.3|1086.5|1085|0
1653407480000|2022-05-24 15:51:20|||||||||1
1653407490000|2022-05-24 15:51:30|1086.3|1084.5|1087.3|1085|1087.3|1085.3|1086.3|1084.5|21
1653407500000|2022-05-24 15:51:40|1087||1086.8||1087||1086.5||0
1653407510000|2022-05-24 15:51:50|1086.5|1085.3|1086.8|1085|1086.8|1085.3|1086.5|1085|0
1653407520000|2022-05-24 15:52:00|1086.5|1084.8|1086.8|1084.8|1086.8|1084.8|1086.5|1084.8|0
1653407530000|2022-05-24 15:52:10|1086.5|1085|1086.8|1084.8|1086.8|1085|1086.5|1084.8|2
1653407540000|2022-05-24 15:52:20||1085||1085||1085||1085|0
1653407550000|2022-05-24 15:52:30|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.8|0
1653407560000|2022-05-24 15:52:40|1086.3||1086.5||1086.5||1086.3||2
1653407570000|2022-05-24 15:52:50|1086.3|1085|1086.8|1085.3|1086.8|1085.3|1086.3|1085|1
1653407580000|2022-05-24 15:53:00||1085||1085||1085||1084.8|0
1653407590000|2022-05-24 15:53:10|1086.5|1084.8|1086.5|1084.8|1086.5|1085|1086.5|1084.8|0
1653407600000|2022-05-24 15:53:20|1086.3|1085|1086.8|1085|1086.8|1085|1086.3|1084.8|1
1653407610000|2022-05-24 15:53:30||1084.8||1084.8||1085||1084.5|0
1653407620000|2022-05-24 15:53:40|1086.5|1085|1086.8|1085|1086.8|1085|1086.5|1084.8|3
1653407630000|2022-05-24 15:53:50||1085.3||1085.3||1085.3||1085.3|1
1653407640000|2022-05-24 15:54:00|1087|1085.5|1088|1086|1088|1086|1087|1085.5|3
1653407650000|2022-05-24 15:54:10|1087.8|1086.3|1088.3|1086.3|1088.3|1086.3|1087.8|1086|0
1653407660000|2022-05-24 15:54:20|1088.5|1086|1088.5|1087|1088.5|1087|1088.3|1086|1
1653407670000|2022-05-24 15:54:30|1089|1087.3|1089|1087.3|1089.3|1087.5|1089|1087|3
1653407680000|2022-05-24 15:54:40|1089.3|1087|1089|1087|1089.3|1087|1089|1087|0
1653407690000|2022-05-24 15:54:50|1088.8|1086.8|1089.3|1087.3|1089.3|1087.3|1088.8|1086.8|0
1653407700000|2022-05-24 15:55:00|1089|1087|1088.3|1086.8|1089|1087|1088.3|1086.8|0
1653407710000|2022-05-24 15:55:10|1088.5|1087|1088|1086.8|1088.5|1087|1088|1086.8|2
1653407720000|2022-05-24 15:55:20|1088.3|1087|1088.3|1086.8|1088.3|1087|1088|1086.8|7
1653407730000|2022-05-24 15:55:30|1088|1086.5|1087.5|1086|1088|1086.5|1087.5|1086|0
1653407740000|2022-05-24 15:55:40|1087.3|1085.8|1087|1085.5|1087.3|1085.8|1087|1085.5|1
1653407750000|2022-05-24 15:55:50|1087.3|1085.3|1087|1085.3|1087.3|1085.5|1087|1085.3|0
1653407760000|2022-05-24 15:56:00|1086.8|1085|1085.8|1084.3|1086.8|1085.3|1085.8|1084.3|10
1653407770000|2022-05-24 15:56:10|1086|1084.5|1086.3|1084.8|1086.3|1084.8|1085.8|1084.5|3
1653407780000|2022-05-24 15:56:20|1086|1084.5|1086.3|1084.8|1086.5|1084.8|1086|1084.5|0
1653407790000|2022-05-24 15:56:30|1086.5|1085|1086.3|1084.8|1086.5|1085|1086.3|1084.8|0
1653407800000|2022-05-24 15:56:40|1086.5|1084.5|1086|1084.5|1086.5|1084.5|1086|1084.5|1
1653407830000|2022-05-24 15:57:10|||||||||2
1653407840000|2022-05-24 15:57:20|1085.8||1086.3||1086.3||1085.8||1
1653407850000|2022-05-24 15:57:30|1086|1084.3|1085.8|1084.3|1086|1084.3|1085.8|1084|1
1653407860000|2022-05-24 15:57:40|1086|1084.5|1086.3|1084.5|1086.5|1084.5|1086|1084.5|1
1653407870000|2022-05-24 15:57:50|1086|1084.3|1086|1084|1086|1084.3|1085.8|1084|0
1653407880000|2022-05-24 15:58:00||1084.3||1084.3||1084.3||1084.3|0
1653407890000|2022-05-24 15:58:10|||||||||1
1653407900000|2022-05-24 15:58:20|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.5|1084.8|0
1653407910000|2022-05-24 15:58:30|1086.5|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.8|0
1653407920000|2022-05-24 15:58:40|1086.5|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|1
1653407930000|2022-05-24 15:58:50|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086|1084.5|1
1653407940000|2022-05-24 15:59:00|1086.3|1085|1086.5|1084.8|1086.5|1085|1086.3|1084.8|0
1653407950000|2022-05-24 15:59:10|1086.3|1085|1086.3|1084.8|1086.5|1085|1086|1084.5|1
1653407960000|2022-05-24 15:59:20|1086|1084.5|1085.5|1083.8|1086|1084.5|1085.5|1083.8|0
1653407970000|2022-05-24 15:59:30|1085.3|1083.5|1085.3|1083.8|1085.5|1083.8|1085.3|1083.5|0
1653407980000|2022-05-24 15:59:40|1085|1083.5|1085|1083.5|1085|1083.5|1084.8|1083.5|22
1653407990000|2022-05-24 15:59:50|1084.8||1084.8||1085||1084.8||0
1653408000000|2022-05-24 16:00:00|1085|1082.5|1083.5|1081.8|1085|1082.5|1083|1081.3|25
1653408010000|2022-05-24 16:00:10|1083.8|1082|1083.8|1082|1083.8|1082|1083.8|1082|36
1653408020000|2022-05-24 16:00:20|1083.5|1081.8|1083.3|1081.8|1083.8|1081.8|1083.3|1081.8|9
1653408030000|2022-05-24 16:00:30|1083|1081.5|1083.8|1082|1083.8|1082|1083|1081.5|17
1653408040000|2022-05-24 16:00:40|1083.5||1083.5||1083.5||1083.5||6
1653408050000|2022-05-24 16:00:50|1083|1081.5|1082.8|1081|1083|1081.5|1082.8|1081|1
1653408060000|2022-05-24 16:01:00|1082.5|1080.8|1082.3|1080.5|1082.5|1080.8|1082.3|1080.5|11
1653408070000|2022-05-24 16:01:10|1082.5|1079.8|1081.5|1079.8|1082.5|1080|1081.5|1079.8|2
1653408080000|2022-05-24 16:01:20|1081.8|1080|1081.5|1079.8|1082|1080.3|1081.5|1079.8|2
1653408090000|2022-05-24 16:01:30|1081.8|1080|1081.5|1079.8|1081.8|1080|1081.3|1079.8|1
1653408100000|2022-05-24 16:01:40|1081.3|1079.5|1081.5|1079.5|1081.5|1079.8|1081|1079.5|0
1653408110000|2022-05-24 16:01:50|1081.3|1079.8|1081.5|1080|1081.5|1080|1081|1079.5|1
1653408120000|2022-05-24 16:02:00|1081.3|1079.8|1081.5|1079.8|1081.8|1080|1081.3|1079.5|1
1653408130000|2022-05-24 16:02:10|1081.3|1079.5|1081.3|1079.5|1081.5|1079.8|1081|1079.5|1
1653408140000|2022-05-24 16:02:20|1081||1081.3||1081.3||1081||0
1653408150000|2022-05-24 16:02:30|1081||1081||1081||1081||1
1653408160000|2022-05-24 16:02:40|1080.8||1081.3||1081.3||1080.8||1
1653408170000|2022-05-24 16:02:50|1081|1079.8|1081|1079.8|1081.3|1079.8|1081|1079.5|1
1653408180000|2022-05-24 16:03:00|1080.8|1079.5|1081|1079.5|1081|1079.5|1080.8|1079.5|10
1653408190000|2022-05-24 16:03:10|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|46
1653408200000|2022-05-24 16:03:20|1080.5|1079|1080.8|1079.3|1080.8|1079.3|1080.5|1079|7
1653408210000|2022-05-24 16:03:30|1081.8|1080|1081.5|1079.8|1081.8|1080|1081.5|1079.8|10
1653408220000|2022-05-24 16:03:40|1081.3|1079.3|1080.8|1079|1081.3|1079.3|1080.8|1079|48
1653408230000|2022-05-24 16:03:50|1081|1079.3|1080.8|1079|1081|1079.3|1080.5|1079|6
1653408240000|2022-05-24 16:04:00|1080.5|1078.5|1079.3|1077.5|1080.8|1078.5|1079.3|1077.5|41
1653408250000|2022-05-24 16:04:10|1079.5|1077.8|1078.8|1077.5|1079.5|1078|1078.8|1077.5|42
1653408260000|2022-05-24 16:04:20|1079|1077.8|1079|1077.5|1079|1077.8|1078.8|1077.5|12
1653408270000|2022-05-24 16:04:30||1077.8||1077.5||1077.8||1077.5|5
1653408280000|2022-05-24 16:04:40|1078.8|1077.8|1078.8|1077.5|1078.8|1077.8|1078.8|1077.5|10
1653408290000|2022-05-24 16:04:50|||||||||6
1653408300000|2022-05-24 16:05:00|1078.5|1077|1078.5|1076.8|1078.8|1077|1078|1076.3|30
1653408310000|2022-05-24 16:05:10|1078.3|1077|1078|1076.3|1078.3|1077|1078|1076.3|1
1653408320000|2022-05-24 16:05:20|1077.8|1076|1077.8|1076.5|1078|1076.5|1077.5|1076|16
1653408330000|2022-05-24 16:05:30|1078|1076.3|1078.3|1076.5|1078.3|1076.5|1077.8|1076.3|8
1653408340000|2022-05-24 16:05:40|1078|1076.3|1077.8|1076.3|1078|1076.3|1077.8|1076|0
1653408350000|2022-05-24 16:05:50|1078.3|1076|1078.3|1076.5|1078.3|1076.5|1078.3|1076|2
1653408360000|2022-05-24 16:06:00|1078|1076.3|1078.3|1076.3|1078.3|1076.5|1078|1076.3|0
1653408370000|2022-05-24 16:06:10|1078|1076.5|1078|1076.3|1078|1076.5|1078|1076.3|0
1653408380000|2022-05-24 16:06:20|1077.8|1076|1078.3|1076.5|1078.3|1076.5|1077.8|1076|2
1653408390000|2022-05-24 16:06:30|1078|1076.3|1078.8|1077.3|1079|1077.3|1078|1076.3|10
1653408400000|2022-05-24 16:06:40|1078.5|1077|1079.8|1078|1079.8|1078|1078.5|1077|1
1653408410000|2022-05-24 16:06:50|1080|1078.3|1079.8|1078|1080|1078.3|1079.8|1078|8
1653408420000|2022-05-24 16:07:00|1080|1078.3|1080.3|1078.5|1080.3|1078.5|1079.8|1078.3|1
1653408430000|2022-05-24 16:07:10|1080|1078.3|1081|1079.5|1081.3|1079.5|1080|1078.3|25
1653408440000|2022-05-24 16:07:20|1081.3|1079.3|1081|1079|1081.3|1079.5|1080.5|1079|5
1653408450000|2022-05-24 16:07:30|1080.8|1079.5|1081|1079.3|1081.3|1079.5|1080.8|1079.3|12
1653408460000|2022-05-24 16:07:40|1081.3|1079.5|1080.8|1079|1081.3|1079.5|1080.5|1079|2
1653408470000|2022-05-24 16:07:50|1081.3|1079.3|1080.8|1079.3|1081.3|1079.5|1080.8|1079.3|6
1653408480000|2022-05-24 16:08:00|1080.5|1079|1081|1079.5|1081|1079.5|1080.5|1079|29
1653408490000|2022-05-24 16:08:10|1081.3|1079.8|1081|1079.5|1081.3|1079.8|1080.8|1079|53
1653408500000|2022-05-24 16:08:20|1080.8|1079.3|1080.5|1078.8|1080.8|1079.3|1080.5|1078.8|18
1653408510000|2022-05-24 16:08:30|1080.3|1078.5|1079.8|1078.5|1080.3|1078.5|1079.8|1078.5|1
1653408520000|2022-05-24 16:08:40||1078.3||1078.3||1078.3||1078.3|2
1653408530000|2022-05-24 16:08:50|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|3
1653408540000|2022-05-24 16:09:00|1079.8|1078.3|1080.3|1078.8|1080.3|1078.8|1079.8|1078.3|11
1653408550000|2022-05-24 16:09:10|1080|1078.5|1079.8|1078.3|1080.3|1078.5|1079.8|1078.3|8
1653408560000|2022-05-24 16:09:20|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|0
1653408570000|2022-05-24 16:09:30|1079.8|1078.3|1081|1079.5|1081|1079.5|1079.8|1078.3|13
1653408580000|2022-05-24 16:09:40|1081.5|1079.8|1081.3|1079.5|1081.5|1079.8|1081.3|1079.5|2
1653408590000|2022-05-24 16:09:50|1081.5|1079.8|1081.5|1080|1081.5|1080|1081.5|1079.5|16
1653408600000|2022-05-24 16:10:00|1081.8|1080.3|1082.3|1080.5|1082.3|1080.5|1081.5|1080|9
1653408610000|2022-05-24 16:10:10|1081.8|1080.3|1081.8|1080.3|1082|1080.3|1081.8|1080|2
1653408620000|2022-05-24 16:10:20|1081.5|1080|1081.8|1080.3|1081.8|1080.3|1081.5|1079.8|0
1653408630000|2022-05-24 16:10:30|1082|1080.5|1082.3|1080.5|1082.3|1080.5|1082|1080.5|0
1653408640000|2022-05-24 16:10:40|1082|1080.8|1082.3|1080.5|1082.3|1080.8|1082|1080.5|1
1653408650000|2022-05-24 16:10:50|1082.5|1080.8|1083.5|1081.8|1083.5|1081.8|1082.5|1080.8|4
1653408660000|2022-05-24 16:11:00|1083.8|1081.5|1083.5|1081.5|1084|1082|1083.5|1081.5|0
1653408670000|2022-05-24 16:11:10|1083.8|1081.8|1083.5|1081.8|1083.8|1081.8|1083.3|1081.5|0
1653408680000|2022-05-24 16:11:20|1083.8|1082|1083.3|1081.8|1084|1082|1083.3|1081.8|0
1653408690000|2022-05-24 16:11:30|1083.5||1083.3||1083.5||1083.3||0
1653408700000|2022-05-24 16:11:40|1083.5||1083.5||1083.5||1083.5||5
1653408710000|2022-05-24 16:11:50|1083.3||1083.3||1083.3||1083.3||0
1653408720000|2022-05-24 16:12:00|1083|1082|1083.5|1082|1083.5|1082|1083|1081.8|2
1653408730000|2022-05-24 16:12:10|1084|1082.3|1083.8|1082.3|1084|1082.5|1083.8|1082|2
1653408740000|2022-05-24 16:12:20|1083.5|1082|1083.3|1081.5|1083.5|1082|1083|1081.5|8
1653408750000|2022-05-24 16:12:30|1083.8|1081.8|1083.8|1082|1084|1082|1083.8|1081.8|10
1653408760000|2022-05-24 16:12:40|1083.5|1081.8|1083.3|1081.3|1083.5|1082|1083.3|1081.3|5
1653408770000|2022-05-24 16:12:50|1083|1081.5|1083|1081.3|1083|1081.5|1082.8|1081.3|1
1653408780000|2022-05-24 16:13:00|1083.3|1081.5|1083|1081.5|1083.3|1081.5|1083|1081.3|11
1653408790000|2022-05-24 16:13:10|1083.3|1081.3|1083.5|1082|1083.5|1082|1083.3|1081.3|2
1653408800000|2022-05-24 16:13:20|1083.8|1082.3|1083.8|1082.3|1084.3|1082.3|1083.8|1082|4
1653408810000|2022-05-24 16:13:30|1084.3|1082.5|1084|1082.3|1084.3|1082.5|1084|1082.3|31
1653408820000|2022-05-24 16:13:40|1083.8||1083.8||1083.8||1083.8||0
1653408830000|2022-05-24 16:13:50|1084.3|1082.5|1084|1082.5|1084.3|1082.5|1084|1082.5|1
1653408840000|2022-05-24 16:14:00|1084.3|1082.8|1084.8|1083|1084.8|1083|1084|1082.8|2
1653408850000|2022-05-24 16:14:10|1084.5|1083.3|1085.8|1083.8|1085.8|1084|1084.5|1083.3|1
1653408860000|2022-05-24 16:14:20|1086|1084|1086|1084.3|1086.3|1084.5|1085.8|1083.8|0
1653408870000|2022-05-24 16:14:30|1086.3|1084.5|1086.3|1084.3|1086.3|1084.5|1086|1084|4
1653408880000|2022-05-24 16:14:40|1086.5|1084.5|1086.3|1084.5|1086.5|1084.8|1086.3|1084.3|14
1653408890000|2022-05-24 16:14:50|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.5|1084.3|1
1653408900000|2022-05-24 16:15:00|1086|1084.5|1086.3|1084.3|1086.5|1084.8|1086|1084.3|134
1653408910000|2022-05-24 16:15:10|1086.5|1084.5|1086.3|1084.3|1086.5|1084.5|1086.3|1084.3|1
1653408920000|2022-05-24 16:15:20|1085|1083.3|1085|1083.3|1085|1083.5|1084.8|1083|23
1653408930000|2022-05-24 16:15:30|1084.8|1083|1084.5|1082.5|1085|1083|1084.5|1082.5|1
1653408940000|2022-05-24 16:15:40|1084.8|1082.8|1084.8|1083.3|1084.8|1083.3|1084.8|1082.8|0
1653408950000|2022-05-24 16:15:50|1085.3||1085||1085.3||1084.8||1
1653408960000|2022-05-24 16:16:00|1085.3|1083.5|1085.3|1083.3|1085.3|1083.5|1085|1083.3|1
1653408970000|2022-05-24 16:16:10||1083.5||1083.3||1083.5||1083.3|0
1653408980000|2022-05-24 16:16:20|1085|1083.8|1085|1083.5|1085.3|1083.8|1085|1083.5|0
1653408990000|2022-05-24 16:16:30|1085.3|1083.8|1084.3|1082.5|1085.3|1083.8|1084|1082.5|7
1653409000000|2022-05-24 16:16:40|1084.8|1082.8|1084.3|1082.5|1084.8|1082.8|1084.3|1082.5|11
1653409010000|2022-05-24 16:16:50|1084.5||1084||1084.5||1084||0
1653409020000|2022-05-24 16:17:00|1083.8|1082.3|1083.8|1082.3|1084|1082.3|1083.8|1082.3|2
1653409030000|2022-05-24 16:17:10|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|9
1653409040000|2022-05-24 16:17:20|1083.3||1083.3||1083.5||1083.3||0
1653409050000|2022-05-24 16:17:30|1083.8|1082|1083.3|1081.8|1083.8|1082|1083.3|1081.8|3
1653409060000|2022-05-24 16:17:40|1083.5||1083.3||1083.5||1083.3||0
1653409070000|2022-05-24 16:17:50|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1653409080000|2022-05-24 16:18:00|1082.8|1081.3|1082.8|1081|1082.8|1081.5|1082.8|1081|2
1653409090000|2022-05-24 16:18:10|1082.5|1080.8|1082.3|1080.5|1082.5|1080.8|1082.3|1080.5|0
1653409100000|2022-05-24 16:18:20|1082|1080.8|1082.5|1080.8|1082.5|1080.8|1082|1080.8|1
1653409110000|2022-05-24 16:18:30|1082.3|1080.5|1082.3|1080.8|1082.5|1080.8|1082.3|1080.5|1
1653409120000|2022-05-24 16:18:40|1082.5|1081|1082.8|1081|1082.8|1081.3|1082.5|1080.8|1
1653409130000|2022-05-24 16:18:50|1082.5|1081.3|1082.5|1081|1082.8|1081.3|1082.5|1081|10
1653409140000|2022-05-24 16:19:00|1082|1080.8|1081.3|1080|1082|1081|1081.3|1079.5|1
1653409150000|2022-05-24 16:19:10|1081.8|1079.8|1081.5|1079.8|1081.8|1080.3|1081.5|1079.8|3
1653409160000|2022-05-24 16:19:20|1081.3|1079.5|1081|1079.5|1081.5|1079.5|1081|1079.5|12
1653409170000|2022-05-24 16:19:30|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|1081.3|1079.5|0
1653409180000|2022-05-24 16:19:40|1081.5||1081.3||1081.5||1081.3||0
1653409190000|2022-05-24 16:19:50|1081.5||1081.5||1081.5||1081.3||1
1653409200000|2022-05-24 16:20:00|1081.3|1079.5|1081|1079.5|1081.5|1079.5|1081|1079.5|4
1653409210000|2022-05-24 16:20:10|1081.5|1079.8|1081.5|1080|1081.5|1080.3|1081.3|1079.8|2
1653409220000|2022-05-24 16:20:20|1081.3|1080.3|1082|1080|1082|1080.3|1081.3|1080|1
1653409230000|2022-05-24 16:20:30|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|1082.3|1080|0
1653409240000|2022-05-24 16:20:40|1082||1082||1082||1082||0
1653409250000|2022-05-24 16:20:50|1082.3||1082.3||1082.3||1082.3||1
1653409260000|2022-05-24 16:21:00|1082|1080|1082|1080|1082.3|1080|1082|1080|0
1653409270000|2022-05-24 16:21:10|1081.8|1080.3|1082.5|1080.8|1082.5|1080.8|1081.8|1080.3|1
1653409280000|2022-05-24 16:21:20||1080.5||1080.8||1080.8||1080.5|0
1653409290000|2022-05-24 16:21:30|1082.8|1081|1083|1081.3|1083|1081.5|1082.8|1081|1
1653409300000|2022-05-24 16:21:40|1083.3|1080.8|1082.8|1081|1083.3|1081|1082.5|1080.8|1
1653409310000|2022-05-24 16:21:50||1080.8||1081||1081||1080.8|1
1653409320000|2022-05-24 16:22:00|1082.5|1080.8|1082.8|1080.8|1083|1080.8|1082.5|1080.8|1
1653409330000|2022-05-24 16:22:10|1082.5||1082.3||1082.5||1082.3||1
1653409340000|2022-05-24 16:22:20|1082|1080.5|1082.8|1081.3|1082.8|1081.3|1082|1080.3|1
1653409350000|2022-05-24 16:22:30|1082.5|1081|1083|1081.5|1083|1081.5|1082.5|1081|1
1653409360000|2022-05-24 16:22:40|1083.5|1081.8|1083.5|1081.8|1083.8|1081.8|1083.5|1081.8|2
1653409370000|2022-05-24 16:22:50|1083.8|1081.5|1083.3|1081.3|1083.8|1081.5|1083|1081.3|0
1653409380000|2022-05-24 16:23:00|1083.5|1081.5|1083.3|1081.3|1083.5|1081.5|1083.3|1081.3|1
1653409390000|2022-05-24 16:23:10|1083.5|1081.5|1083.8|1081.8|1083.8|1081.8|1083.5|1081.5|0
1653409410000|2022-05-24 16:23:30|1083.5|1082|1083.8|1082|1084|1082|1083.3|1082|10
1653409420000|2022-05-24 16:23:40|1084|1082.3|1084.3|1082.5|1084.3|1082.5|1084|1082.3|0
1653409430000|2022-05-24 16:23:50|1084.5|1082.8|1084.8|1083|1085|1083.3|1084.5|1082.8|0
1653409440000|2022-05-24 16:24:00|1085|1083.3|1085.5|1083.8|1085.8|1083.8|1085|1083.3|0
1653409450000|2022-05-24 16:24:10|1085.8|1084|1086|1084|1086|1084.3|1085.8|1084|1
1653409460000|2022-05-24 16:24:20|1086.3|1084.3|1086.5|1084.8|1086.8|1084.8|1086.3|1084.3|0
1653409470000|2022-05-24 16:24:30|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086|1084.5|0
1653409480000|2022-05-24 16:24:40|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|1
1653409490000|2022-05-24 16:24:50|1086.5|1084.5|1086.3|1084.3|1086.5|1084.5|1086|1084.3|0
1653409500000|2022-05-24 16:25:00|1086|1084.5|1085.8|1084.5|1086|1084.5|1085.8|1084.5|0
1653409510000|2022-05-24 16:25:10|1086|1084.3|1086|1084.3|1086|1084.3|1085.8|1084.3|2
1653409520000|2022-05-24 16:25:20|1085.8||1085.8||1086||1085.8||0
1653409530000|2022-05-24 16:25:30|1085.5|1084|1085.5|1084|1085.8|1084|1085.5|1084|0
1653409540000|2022-05-24 16:25:40|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|1
1653409550000|2022-05-24 16:25:50|1085.3|1083.5|1085.3|1083.5|1085.5|1083.5|1085.3|1083.5|0
1653409560000|2022-05-24 16:26:00|1085|1083.8|1085.3|1083.8|1085.3|1083.8|1085|1083.5|0
1653409570000|2022-05-24 16:26:10|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.5|1083.8|1
1653409580000|2022-05-24 16:26:20|1086.3|1084.5|1085.5|1083.8|1086.3|1084.5|1085.5|1083.8|1
1653409590000|2022-05-24 16:26:30|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|0
1653409600000|2022-05-24 16:26:40|1085||1085.5||1085.5||1085||1
1653409610000|2022-05-24 16:26:50|1085.3||1085.5||1085.5||1085.3||0
1653409620000|2022-05-24 16:27:00|1085.3|1083.8|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|0
1653409630000|2022-05-24 16:27:10|1085.5|1083.8|1085.8|1083.8|1085.8|1083.8|1085.5|1083.8|1
1653409640000|2022-05-24 16:27:20|1085.5||1085.5||1085.8||1085.5||0
1653409660000|2022-05-24 16:27:40|1085.3|1083.5|1085.5|1083.5|1085.5|1083.5|1085.3|1083.5|1
1653409670000|2022-05-24 16:27:50|1085.8|1083.8|1085.5|1083.5|1085.8|1083.8|1085.5|1083.5|0
1653409680000|2022-05-24 16:28:00|1085.3|1083.8|1086|1084.3|1086|1084.3|1085|1083.8|1
1653409690000|2022-05-24 16:28:10|1085.8|1083.8|1085.5|1083.8|1086|1083.8|1085.5|1083.8|0
1653409700000|2022-05-24 16:28:20|1085.3|1083.5|1084.8|1083.3|1085.5|1083.5|1084.8|1083.3|0
1653409710000|2022-05-24 16:28:30|1085|1083.5|1085.5|1084|1085.5|1084|1084.8|1083.3|6
1653409720000|2022-05-24 16:28:40|1085.3|1083.8|1085|1083.5|1085.3|1083.8|1085|1083.5|1
1653409730000|2022-05-24 16:28:50|1085.5|1083.8|1085.3|1083.8|1085.5|1083.8|1085.3|1083.5|2
1653409740000|2022-05-24 16:29:00|1085.5|1084|1085|1083.5|1085.5|1084|1085|1083.5|1
1653409750000|2022-05-24 16:29:10|1085.3|1083.8|1085.3|1083.5|1085.3|1083.8|1085|1083.5|3
1653409760000|2022-05-24 16:29:20|1085|1083.3|1083.8|1082|1085|1083.3|1083.8|1082|0
1653409770000|2022-05-24 16:29:30|1083.5|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|5
1653409780000|2022-05-24 16:29:40|1083.5|1081.5|1083|1081.5|1083.5|1081.8|1083|1081.5|0
1653409790000|2022-05-24 16:29:50|1083.3|1081.8|1083.5|1081.8|1083.8|1082|1083.3|1081.8|1
1653409800000|2022-05-24 16:30:00|1083.3|1081.5|1083|1081.3|1083.5|1081.5|1083|1081.3|3
1653409810000|2022-05-24 16:30:10|1082.8|1081|1083|1081.3|1083|1081.3|1082.5|1081|0
1653409820000|2022-05-24 16:30:20|1082.8||1082.8||1082.8||1082.8||0
1653409830000|2022-05-24 16:30:30|1083|1081.5|1083.3|1081.5|1083.3|1081.5|1083|1081.5|1
1653409840000|2022-05-24 16:30:40|1083||1083.3||1083.3||1083||0
1653409850000|2022-05-24 16:30:50|1083|1081.3|1082.5|1080.8|1083|1081.3|1082.5|1080.8|0
1653409860000|2022-05-24 16:31:00|1082.8|1081|1082.5|1080.8|1082.8|1081|1082.5|1080.8|4
1653409870000|2022-05-24 16:31:10|1082.3|1080.5|1082|1080.3|1082.5|1080.8|1082|1080.3|0
1653409880000|2022-05-24 16:31:20|1082.3||1082||1082.3||1082||0
1653409890000|2022-05-24 16:31:30|1082.3||1082||1082.3||1082||1
1653409900000|2022-05-24 16:31:40|1081.8|1080|1082|1080.3|1082|1080.3|1081.8|1080|1
1653409910000|2022-05-24 16:31:50|1082.5|1080.5|1082|1080.3|1082.5|1080.5|1082|1080.3|0
1653409920000|2022-05-24 16:32:00|1081.8|1080|1082.8|1081|1082.8|1081|1081.8|1080|1
1653409930000|2022-05-24 16:32:10|1082.5||1082.5||1082.8||1082.5||0
1653409940000|2022-05-24 16:32:20|1082.3|1080.8|1082|1080.3|1082.3|1080.8|1082|1080.3|0
1653409950000|2022-05-24 16:32:30||1079.8||1080||1080||1079.8|5
1653409960000|2022-05-24 16:32:40|1081.8|1079.8|1082|1080.3|1082.3|1080.3|1081.8|1079.8|0
1653409980000|2022-05-24 16:33:00|1082.3||1082||1082.3||1082||1
1653409990000|2022-05-24 16:33:10|1082.3|1080.5|1082|1080.3|1082.5|1080.5|1081.8|1080.3|1
1653410000000|2022-05-24 16:33:20|1082.3|1080.5|1082.5|1080.5|1082.5|1080.5|1082.3|1080.5|1
1653410010000|2022-05-24 16:33:30|1082.8|1080.8|1082.8|1080.8|1083|1081|1082.8|1080.5|0
1653410020000|2022-05-24 16:33:40|1083|1081|1082.5|1081|1083|1081|1082.5|1081|0
1653410030000|2022-05-24 16:33:50|1082.8|1081.3|1082.8|1081|1083|1081.3|1082.8|1081|2
1653410040000|2022-05-24 16:34:00|1083|1081.3|1083.3|1081.3|1083.3|1081.3|1083|1081.3|0
1653410050000|2022-05-24 16:34:10|1083|1081|1082.8|1081|1083|1081|1082.8|1081|0
1653410060000|2022-05-24 16:34:20|1083|1081.3|1083.3|1081.3|1083.3|1081.3|1083|1081|1
1653410070000|2022-05-24 16:34:30|1083.5|1081.5|1083.3|1081.3|1083.5|1081.5|1083|1081.3|0
1653410080000|2022-05-24 16:34:40|1083||1083||1083.3||1083||0
1653410090000|2022-05-24 16:34:50|1082.8|1081|1082.8|1080.8|1082.8|1081|1082.5|1080.8|1
1653410100000|2022-05-24 16:35:00||1080.5||1080.8||1080.8||1080.5|0
1653410110000|2022-05-24 16:35:10||1081||1081||1081||1081|0
1653410120000|2022-05-24 16:35:20|1082.3|1080.8|1083|1081.3|1083|1081.3|1082|1080.5|0
1653410130000|2022-05-24 16:35:30|1082.8|1081.5|1083|1081.3|1083|1081.5|1082.8|1081.3|0
1653410140000|2022-05-24 16:35:40||1081.5||1081.5||1081.5||1081.3|0
1653410150000|2022-05-24 16:35:50|1082.8|1081.3|1082.8|1081.3|1083|1081.3|1082.8|1081.3|0
1653410160000|2022-05-24 16:36:00|1083||1083||1083||1082.8||0
1653410170000|2022-05-24 16:36:10|1082.8|1080.8|1082.3|1080.3|1083|1080.8|1082|1080.3|1
1653410180000|2022-05-24 16:36:20|1082||1082||1082||1081.8||4
1653410190000|2022-05-24 16:36:30|1081.8|1080|1081.5|1079.8|1082|1080.3|1081.3|1079.8|32
1653410200000|2022-05-24 16:36:40|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1080|1
1653410210000|2022-05-24 16:36:50|1081.5|1080.3|1081.8|1080.3|1081.8|1080.3|1081.5|1080|0
1653410220000|2022-05-24 16:37:00|1082|1080.5|1081.5|1080|1082|1080.5|1081.5|1080|7
1653410230000|2022-05-24 16:37:10|1081.8|1080.3|1082|1080.3|1082|1080.3|1081.8|1080|0
1653410240000|2022-05-24 16:37:20|1081.8|1079.8|1081.5|1079.8|1081.8|1079.8|1081.3|1079.5|2
1653410250000|2022-05-24 16:37:30|1081.3|1079.5|1081.3|1079.5|1081.3|1079.8|1081.3|1079.5|0
1653410260000|2022-05-24 16:37:40||1079.8||1079.5||1079.8||1079.5|0
1653410270000|2022-05-24 16:37:50|1081.8|1079.8|1081.5|1079.8|1081.8|1080|1081.5|1079.8|0
1653410280000|2022-05-24 16:38:00|1081.8|1080|1081.8|1080|1081.8|1080|1081.3|1079.8|1
1653410290000|2022-05-24 16:38:10|1081.5|1079.8|1081.5|1079.8|1081.5|1080|1081.3|1079.8|0
1653410300000|2022-05-24 16:38:20|1081.8||1081.5||1081.8||1081.5||0
1653410310000|2022-05-24 16:38:30|1081.8|1080|1081.5|1079.8|1081.8|1080|1081.5|1079.8|0
1653410320000|2022-05-24 16:38:40||1080||1079.8||1080||1079.8|0
1653410330000|2022-05-24 16:38:50|1081.8|1080|1081.8|1080|1081.8|1080|1081.8|1080|0
1653410340000|2022-05-24 16:39:00|1081.5|1079.8|1081.8|1080|1081.8|1080.5|1081.5|1079.8|19
1653410350000|2022-05-24 16:39:10||1080.3||1080.3||1080.3||1080.3|0
1653410360000|2022-05-24 16:39:20|1081.5|1080|1081.8|1080.3|1081.8|1080.3|1081.5|1080|0
1653410370000|2022-05-24 16:39:30|1082|1080|1082.3|1080.8|1082.3|1080.8|1082|1080|1
1653410380000|2022-05-24 16:39:40|1082.8|1081|1083|1081.3|1083.3|1081.5|1082.8|1081|43
1653410390000|2022-05-24 16:39:50|1083.3|1081.5|1083|1081.3|1083.8|1081.8|1083|1081.3|0
1653410400000|2022-05-24 16:40:00|1083.3|1081.5|1083.5|1082|1083.5|1082|1083|1081.3|0
1653410410000|2022-05-24 16:40:10|1083.8|1081.8|1083.8|1082.3|1084|1082.3|1083.8|1081.8|4
1653410420000|2022-05-24 16:40:20|1083.5|1082|1084.3|1082.8|1084.5|1082.8|1083.5|1082|0
1653410430000|2022-05-24 16:40:30|1084.5|1082.5|1084.5|1083|1084.8|1083.3|1084.5|1082.5|0
1653410440000|2022-05-24 16:40:40|1084.8|1083.3|1084.5|1083|1085|1083.3|1084.5|1083|1
1653410450000|2022-05-24 16:40:50|1084.3|1082.5|1084.3|1082.5|1084.5|1082.5|1084|1082.3|1
1653410460000|2022-05-24 16:41:00|1084.5||1084.3||1084.5||1084||0
1653410470000|2022-05-24 16:41:10|1084.5|1082.8|1084.3|1082.5|1084.8|1082.8|1084|1082.5|0
1653410480000|2022-05-24 16:41:20|1084|1082.3|1084.3|1082.3|1084.3|1082.5|1084|1082.3|0
1653410490000|2022-05-24 16:41:30|1084|1082.5|1084.3|1082.5|1084.3|1082.5|1084|1082.3|0
1653410500000|2022-05-24 16:41:40|1084|1082.8|1084.3|1082.8|1084.5|1082.8|1084|1082.8|0
1653410510000|2022-05-24 16:41:50|1084|1082.5|1084|1082.8|1084.3|1082.8|1084|1082.5|1
1653410520000|2022-05-24 16:42:00|1084.3|1082.3|1084|1082|1084.3|1082.3|1084|1082|5
1653410530000|2022-05-24 16:42:10|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1653410560000|2022-05-24 16:42:40|1084|1081.5|1083.8|1081.5|1084|1081.5|1083.5|1081.5|1
1653410570000|2022-05-24 16:42:50|1084|1081.8|1083.8|1081.8|1084|1082|1083.8|1081.8|0
1653410580000|2022-05-24 16:43:00|1083.5|1082|1083.3|1081.5|1083.5|1082.3|1083.3|1081.5|0
1653410590000|2022-05-24 16:43:10||1081.3||1081.3||1081.3||1081.3|0
1653410600000|2022-05-24 16:43:20|1083.8|1081.5|1083.8|1082.3|1083.8|1082.3|1083.8|1081.3|3
1653410610000|2022-05-24 16:43:30|1083.5|1082.8|1084.5|1082.8|1084.5|1082.8|1083.5|1082.8|19
1653410620000|2022-05-24 16:43:40|1084.3|1082.5|1084|1082.5|1084.5|1082.8|1084|1082.3|3
1653410630000|2022-05-24 16:43:50|1085|1083.5|1084.8|1083|1085|1083.5|1084.5|1082.5|3
1653410640000|2022-05-24 16:44:00|1084.5|1082.8|1084.5|1082.8|1084.8|1083|1084.5|1082.8|0
1653410650000|2022-05-24 16:44:10|1084.8|1083|1084.5|1083|1084.8|1083|1084.5|1083|0
1653410660000|2022-05-24 16:44:20|1084.8|1082.8|1084.5|1082.8|1084.8|1083|1084.3|1082.8|0
1653410670000|2022-05-24 16:44:30|1084.8|1083|1084.5|1082.8|1084.8|1083|1084.5|1082.8|0
1653410680000|2022-05-24 16:44:40|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1653410690000|2022-05-24 16:44:50|1084|1082|1083.8|1081.8|1084|1082|1083.8|1081.8|0
1653410700000|2022-05-24 16:45:00|1083.5|1082|1083.8|1082|1084|1082.3|1083.5|1082|0
1653410710000|2022-05-24 16:45:10|1083.5|1081.5|1083.3|1081.5|1083.5|1081.5|1083.3|1081.5|0
1653410720000|2022-05-24 16:45:20|1083.5|1081.8|1083.8|1082|1084|1082|1083.5|1081.5|0
1653410730000|2022-05-24 16:45:30|1084|1082.3|1083.5|1081.8|1084|1082.3|1083.5|1081.8|0
1653410740000|2022-05-24 16:45:40|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|0
1653410750000|2022-05-24 16:45:50|1083|1081.8|1083|1081.5|1083|1081.8|1083|1081.3|0
1653410760000|2022-05-24 16:46:00|1083.5|1081.8|1083.3|1081.5|1083.5|1081.8|1083|1081.5|7
1653410770000|2022-05-24 16:46:10|1083.5|1081.8|1084|1082|1084|1082|1083.3|1081.8|25
1653410780000|2022-05-24 16:46:20|1083.8|1082.3|1084|1082.3|1084.5|1082.8|1083.8|1082.3|3
1653410790000|2022-05-24 16:46:30|1084.3|1082.5|1083.8|1081.8|1084.3|1082.5|1083.8|1081.8|0
1653410800000|2022-05-24 16:46:40|1084|1082|1083.8|1081.8|1084|1082|1083.5|1081.8|0
1653410810000|2022-05-24 16:46:50|1083.5|1081.5|1083|1081.5|1083.8|1081.5|1082.8|1081.5|8
1653410820000|2022-05-24 16:47:00|1082.8||1083||1083||1082.8||0
1653410830000|2022-05-24 16:47:10|1083.3|1081.8|1083.5|1081.8|1083.5|1081.8|1083.3|1081.8|13
1653410840000|2022-05-24 16:47:20|1083.3|1081.5|1082.8|1081.3|1083.3|1081.5|1082.5|1081.3|1
1653410850000|2022-05-24 16:47:30|1083||1082.5||1083||1082.5||0
1653410860000|2022-05-24 16:47:40||1081||1081||1081||1081|0
1653410870000|2022-05-24 16:47:50|1082|1080.8|1082.5|1080.8|1082.5|1080.8|1082|1080.8|3
1653410880000|2022-05-24 16:48:00|1082.3|1080.5|1082.5|1080.8|1082.5|1080.8|1082.3|1080.5|0
1653410890000|2022-05-24 16:48:10|1083|1081.3|1083.5|1081.8|1083.5|1081.8|1083|1081|3
1653410900000|2022-05-24 16:48:20|1083.3|1081.5|1084|1082.3|1084|1082.3|1083.3|1081.5|0
1653410910000|2022-05-24 16:48:30|1083.8|1082.5|1083.5|1081.8|1084.3|1082.5|1083.5|1081.8|0
1653410920000|2022-05-24 16:48:40|1083.3|1081.5|1083.5|1081.8|1083.5|1081.8|1083.3|1081.5|0
1653410930000|2022-05-24 16:48:50|1083.3|1081.5|1083|1081.3|1083.3|1081.5|1082.8|1081.3|0
1653410940000|2022-05-24 16:49:00|1082.8|1081|1083|1081|1083|1081.3|1082.8|1081|0
1653410950000|2022-05-24 16:49:10|1082.8|1081.3|1083|1081|1083|1081.3|1082.8|1081|0
1653410960000|2022-05-24 16:49:20|1082.8|1081.3|1083.3|1081.3|1083.3|1081.3|1082.8|1081.3|0
1653410970000|2022-05-24 16:49:30||1081.5||1081.3||1081.8||1081.3|0
1653410980000|2022-05-24 16:49:40||1081.5||1081.5||1081.5||1081.5|0
1653410990000|2022-05-24 16:49:50|1084|1081.8|1084|1082|1084|1082.3|1084|1081.8|1
1653411000000|2022-05-24 16:50:00|1083.8|1082.3|1084|1082.3|1084.3|1082.5|1083.5|1082.3|1
1653411020000|2022-05-24 16:50:20|1084.3|1082.5|1084.3|1082.3|1084.3|1082.5|1084.3|1082.3|0
1653411030000|2022-05-24 16:50:30|1084.5|1082.5|1084.5|1082.8|1084.8|1083|1084.5|1082.5|0
1653411040000|2022-05-24 16:50:40|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|2
1653411050000|2022-05-24 16:50:50|1084.5|1083.3|1084.8|1083|1085|1083.3|1084.5|1083|0
1653411060000|2022-05-24 16:51:00|1084.5||1084.5||1084.8||1084.5||0
1653411070000|2022-05-24 16:51:10|1084.3|1082.8|1084.3|1082.3|1084.3|1082.8|1084|1082|0
1653411080000|2022-05-24 16:51:20|1084|1082.5|1084.3|1082.5|1084.5|1082.5|1084|1082.3|0
1653411090000|2022-05-24 16:51:30|1084|1082.8|1084.3|1082.5|1084.5|1082.8|1084|1082.5|0
1653411100000|2022-05-24 16:51:40|1084|1082.8|1084.5|1082.5|1084.5|1082.8|1084|1082.5|0
1653411110000|2022-05-24 16:51:50|1085|1083.3|1084.5|1082.8|1085|1083.3|1084.5|1082.8|0
1653411120000|2022-05-24 16:52:00|1084.8|1083|1084.3|1082.8|1084.8|1083|1084.3|1082.8|0
1653411130000|2022-05-24 16:52:10|1084.5|1083|1084.5|1083|1084.8|1083|1084.5|1083|0
1653411140000|2022-05-24 16:52:20|1084|1082.5|1084.5|1082.8|1084.8|1083|1083.8|1082|1
1653411150000|2022-05-24 16:52:30|1084.8|1083|1084.5|1082.8|1084.8|1083|1084.3|1082.8|0
1653411160000|2022-05-24 16:52:40|1084.8|1083.3|1085.5|1083.8|1085.5|1083.8|1084.8|1083.3|1
1653411170000|2022-05-24 16:52:50|1086|1084.3|1085.8|1083.8|1086|1084.3|1085.5|1083.8|0
1653411180000|2022-05-24 16:53:00|1086|1084|1085.5|1083.5|1086.3|1084.5|1085.3|1083.5|0
1653411190000|2022-05-24 16:53:10|1085.3|1083.3|1085.5|1083.8|1085.5|1083.8|1085.3|1083.3|0
1653411200000|2022-05-24 16:53:20|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.3|0
1653411210000|2022-05-24 16:53:30|1085.5|1083.8|1085.8|1083.8|1086|1084|1085.3|1083.5|0
1653411220000|2022-05-24 16:53:40|1086|1083.5|1085.8|1083.8|1086|1083.8|1085.5|1083.5|0
1653411230000|2022-05-24 16:53:50||1084||1083.8||1084||1083.8|0
1653411240000|2022-05-24 16:54:00|1086|1084|1086|1083.8|1086|1084|1085.8|1083.8|0
1653411250000|2022-05-24 16:54:10|1085.8|1083.3|1085.3|1083.3|1085.8|1083.5|1085.3|1083.3|0
1653411260000|2022-05-24 16:54:20|1085.5|1083.5|1085.3|1083.3|1085.5|1083.5|1085|1083.3|0
1653411270000|2022-05-24 16:54:30|1085.5|1083.5|1085.3|1083.3|1085.5|1083.5|1085|1083.3|0
1653411280000|2022-05-24 16:54:40|1085|1083.5|1085.3|1083.3|1085.3|1083.5|1085|1083|0
1653411290000|2022-05-24 16:54:50|1085.5|1083.5|1085|1083.3|1085.5|1083.5|1085|1083.3|2
1653411300000|2022-05-24 16:55:00|1085.5|1083.5|1085.3|1083.3|1085.5|1083.5|1085|1083|1
1653411310000|2022-05-24 16:55:10|1085|1083|1084.8|1083|1085.3|1083.3|1084.8|1083|8
1653411320000|2022-05-24 16:55:20|1085.8|1083.3|1086|1084.3|1086.3|1084.5|1085.5|1083.3|2
1653411330000|2022-05-24 16:55:30|1085.8|1084|1085.8|1084|1086.3|1084.5|1085.8|1084|0
1653411340000|2022-05-24 16:55:40|1085.5||1085.5||1085.8||1085.5||0
1653411350000|2022-05-24 16:55:50|1086|1084.3|1086.3|1084.8|1086.5|1084.8|1086|1084.3|1
1653411360000|2022-05-24 16:56:00|1086|1084.5|1086|1084.3|1086.3|1084.5|1085.8|1084.3|0
1653411370000|2022-05-24 16:56:10|1086.3|1084.5|1086.5|1084.5|1086.5|1084.5|1086|1084.3|0
1653411380000|2022-05-24 16:56:20|1086.3|1084.8|1086.5|1085|1086.5|1085|1086.3|1084.5|0
1653411390000|2022-05-24 16:56:30|1086.3|1084.8|1086|1084.3|1086.5|1085|1086|1084.3|1
1653411400000|2022-05-24 16:56:40|1085.8|1084|1085.8|1084.3|1086|1084.3|1085.8|1084|0
1653411410000|2022-05-24 16:56:50|1086|1084.5|1086|1084.5|1086.3|1084.8|1086|1084.5|1
1653411420000|2022-05-24 16:57:00|1086.3|1084.8|1086.5|1084.8|1086.5|1084.8|1086|1084.5|4
1653411430000|2022-05-24 16:57:10|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|0
1653411440000|2022-05-24 16:57:20|1086.3|1084.5|1087|1085.3|1087|1085.3|1086.3|1084.5|2
1653411450000|2022-05-24 16:57:30|1086.8|1084.8|1086.5|1084.5|1086.8|1085|1086.3|1084.5|1
1653411460000|2022-05-24 16:57:40|1086.8|1084.8|1086.8|1085|1087|1085.5|1086.8|1084.5|2
1653411470000|2022-05-24 16:57:50||1085.3||1085.3||1085.3||1084.8|0
1653411480000|2022-05-24 16:58:00|1087|1085|1086.3|1084.5|1087|1085.3|1086.3|1084.5|1
1653411490000|2022-05-24 16:58:10|1086|1084|1086|1084.3|1086.3|1084.3|1085.8|1084|1
1653411500000|2022-05-24 16:58:20|1086.3|1084.5|1086|1084.5|1086.3|1084.5|1086|1084.3|0
1653411510000|2022-05-24 16:58:30||1084.3||1084.3||1084.3||1084|0
1653411520000|2022-05-24 16:58:40|1085.8|1084|1085.8|1084|1085.8|1084.3|1085.8|1083.8|0
1653411530000|2022-05-24 16:58:50||1084.3||1084||1084.3||1084|0
1653411540000|2022-05-24 16:59:00|1085.5|1083.8|1085.8|1084|1085.8|1084|1085.5|1083.8|0
1653411550000|2022-05-24 16:59:10|1086|1083.8|1085.5|1083.8|1086|1084|1085.5|1083.5|0
1653411560000|2022-05-24 16:59:20|1085.8|1083.5|1085.8|1083.8|1085.8|1083.8|1085.5|1083.5|0
1653411570000|2022-05-24 16:59:30|1085.5|1084|1085.8|1084|1086|1084|1085.5|1084|0
1653411580000|2022-05-24 16:59:40|1086|1083.8|1085.8|1083.8|1086|1084|1085.5|1083.8|0
1653411590000|2022-05-24 16:59:50|1086|1084|1086|1084|1086.3|1084.3|1086|1084|0
1653411600000|2022-05-24 17:00:00|1085.8|1083.8|1084.8|1083|1085.8|1083.8|1084.3|1082.5|4
1653411610000|2022-05-24 17:00:10|1084.5|1082.8|1085|1083.3|1085|1083.3|1084.5|1082.8|0
1653411620000|2022-05-24 17:00:20|1084.8|1083|1084.8|1082.8|1084.8|1083|1084.3|1082.8|1
1653411630000|2022-05-24 17:00:30||1083||1082.8||1083||1082.8|0
1653411640000|2022-05-24 17:00:40|1085|1083|1084.8|1082.8|1085|1083|1084.8|1082.8|0
1653411650000|2022-05-24 17:00:50|1085|1083|1085|1083|1085.3|1083|1085|1083|0
1653411660000|2022-05-24 17:01:00|1085.3|1083.3|1085.3|1083.3|1085.3|1083.3|1085.3|1083.3|0
1653411680000|2022-05-24 17:01:20|1085.5||1085.3||1085.5||1085.3||0
1653411700000|2022-05-24 17:01:40|1085|1083|1085|1083|1085|1083|1085|1083|0
1653411710000|2022-05-24 17:01:50|1085.3|1083.3|1084.8|1082.8|1085.3|1083.3|1084.8|1082.8|0
1653411720000|2022-05-24 17:02:00|1084.5|1082.5|1085.3|1083.3|1085.3|1083.3|1084.3|1082.5|0
1653411730000|2022-05-24 17:02:10|1085.5|1083.5|1085|1083.3|1085.8|1083.8|1085|1083.3|1
1653411740000|2022-05-24 17:02:20|||||||||1
1653411750000|2022-05-24 17:02:30||1083.5||1083.3||1083.5||1083.3|2
1653411760000|2022-05-24 17:02:40|1085.5|1083.5|1085.3|1083.3|1085.5|1083.5|1085.3|1083.3|0
1653411770000|2022-05-24 17:02:50|1085||1085||1085.5||1085||0
1653411780000|2022-05-24 17:03:00|1084.8|1083|1085|1083|1085|1083|1084.8|1082.8|0
1653411790000|2022-05-24 17:03:10|1084.8|1083.3|1085|1083.3|1085|1083.3|1084.8|1083.3|0
1653411800000|2022-05-24 17:03:20|||||||||2
1653411820000|2022-05-24 17:03:40|1084.8||1085||1085||1084.8||0
1653411840000|2022-05-24 17:04:00||1083.5||1083.5||1083.5||1083.3|0
1653411850000|2022-05-24 17:04:10|1085.3||1085.3||1085.3||1085.3||0
1653411860000|2022-05-24 17:04:20|1085|1083.8|1085.8|1083.8|1085.8|1083.8|1085|1083.8|1
1653411870000|2022-05-24 17:04:30|1085.5|1084.5|1086|1084.5|1086.3|1084.5|1085.5|1084.5|0
1653411880000|2022-05-24 17:04:40|1085.8|1083.8|1086|1084|1086|1084|1085.8|1083.8|3
1653411890000|2022-05-24 17:04:50|1085.8|1083.8|1085.5|1083.5|1085.8|1083.8|1085.5|1083.5|0
1653411900000|2022-05-24 17:05:00|1085.3|1083.3|1084.8|1082.8|1085.5|1083.5|1084.8|1082.8|0
1653411910000|2022-05-24 17:05:10|1084.5|1082.5|1084.3|1082.5|1084.8|1082.5|1084.3|1082.5|2
1653411920000|2022-05-24 17:05:20|1084.8|1082.8|1084|1082.5|1084.8|1082.8|1084|1082.5|1
1653411930000|2022-05-24 17:05:30|1084.3|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|0
1653411940000|2022-05-24 17:05:40|1084.5|1082.8|1084.8|1083|1084.8|1083|1084.3|1082.8|0
1653411950000|2022-05-24 17:05:50|1084.5|1082.5|1084.3|1082.5|1084.8|1082.5|1084.3|1082.5|1
1653411960000|2022-05-24 17:06:00|1084|1082.3|1084|1082.3|1084.3|1082.3|1084|1082.3|0
1653411970000|2022-05-24 17:06:10|1084.5|1082.5|1084.5|1082.5|1084.5|1082.5|1084.3|1082.3|0
1653411980000|2022-05-24 17:06:20|1084.3|1082.3|1084.3|1082.3|1084.5|1082.3|1084.3|1082.3|0
1653411990000|2022-05-24 17:06:30|1084.8|1082.8|1084.5|1082.5|1084.8|1082.8|1084.5|1082.5|1
1653412000000|2022-05-24 17:06:40|1084.8|1082.8|1085|1082.8|1085|1082.8|1084.8|1082.8|0
1653412010000|2022-05-24 17:06:50|1084.8|1082.5|1084.8|1082.8|1085|1083|1084.8|1082.5|0
1653412020000|2022-05-24 17:07:00|1085|1083|1085|1083|1085.3|1083|1084.8|1082.8|0
1653412030000|2022-05-24 17:07:10|1085.3|1082.8|1084.8|1082.8|1085.3|1083.3|1084.8|1082.8|0
1653412040000|2022-05-24 17:07:20|1085|1082.5|1085|1083|1085|1083.3|1085|1082.5|0
1653412050000|2022-05-24 17:07:30|1084.8|1083.3|1085|1083|1085.3|1083.3|1084.8|1083|1
1653412070000|2022-05-24 17:07:50|1085.3|1083.3|1085|1083|1085.3|1083.3|1085|1083|0
1653412080000|2022-05-24 17:08:00|1085.3|1083.3|1084.8|1082.8|1085.3|1083.3|1084.8|1082.8|0
1653412090000|2022-05-24 17:08:10|1085|1083|1085.3|1083|1085.3|1083|1084.8|1082.8|0
1653412100000|2022-05-24 17:08:20|1085||1085.3||1085.3||1085||0
1653412110000|2022-05-24 17:08:30|1085|1083.3|1086.3|1084.5|1086.3|1084.5|1085|1083|23
1653412120000|2022-05-24 17:08:40|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|1
1653412130000|2022-05-24 17:08:50|1085.8|1084|1085.8|1084|1086|1084.3|1085.8|1084|0
1653412140000|2022-05-24 17:09:00|1086|1084.3|1085.8|1084.3|1086|1084.3|1085.8|1084.3|0
1653412150000|2022-05-24 17:09:10|1086||1085.8||1086||1085.8||0
1653412160000|2022-05-24 17:09:20|1085.5|1083.8|1085.5|1083.5|1085.5|1084|1085.3|1083.5|1
1653412170000|2022-05-24 17:09:30|1085.3||1085.5||1085.5||1085.3||1
1653412180000|2022-05-24 17:09:40|1085.3|1083.3|1085.3|1083.3|1085.5|1083.3|1085|1083.3|0
1653412190000|2022-05-24 17:09:50|1085.8|1083.5|1086|1084|1086|1084|1085.5|1083.5|0
1653412200000|2022-05-24 17:10:00|1086.3|1084.3|1085.8|1083.5|1086.3|1084.3|1085.5|1083.5|0
1653412210000|2022-05-24 17:10:10|1085.5||1085.5||1085.8||1085.3||0
1653412220000|2022-05-24 17:10:20|1085.3|1083.3|1085|1083|1085.3|1083.3|1085|1083|0
1653412230000|2022-05-24 17:10:30|1084.8|1082.8|1085.3|1083.5|1085.5|1083.8|1084.8|1082.8|0
1653412240000|2022-05-24 17:10:40|1085.5|1083.8|1085|1083.5|1085.5|1083.8|1085|1083.5|3
1653412250000|2022-05-24 17:10:50|1085.3|1084|1085.3|1083.5|1085.8|1084|1085|1083.3|0
1653412260000|2022-05-24 17:11:00|1085|1083.3|1085.3|1083.3|1085.3|1083.5|1085|1083.3|0
1653412270000|2022-05-24 17:11:10|1085|1082.8|1084.5|1082.8|1085|1082.8|1084.5|1082.8|0
1653412280000|2022-05-24 17:11:20|1084.3|1082.5|1084.5|1082.8|1084.5|1082.8|1084.3|1082.5|1
1653412290000|2022-05-24 17:11:30|1084.3|1082.5|1084.3|1082.5|1084.5|1082.8|1084|1082.3|0
1653412300000|2022-05-24 17:11:40|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|0
1653412310000|2022-05-24 17:11:50|1084.5|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.8|0
1653412320000|2022-05-24 17:12:00|1084.5|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.8|0
1653412330000|2022-05-24 17:12:10|1084.5|1082.8|1084.5|1082.8|1084.8|1083|1084.5|1082.8|0
1653412340000|2022-05-24 17:12:20|1084.3||1084.5||1084.5||1084.3||0
1653412350000|2022-05-24 17:12:30|1084.3||1084.5||1084.5||1084.3||0
1653412370000|2022-05-24 17:12:50|1084.8|1083|1084.3|1083|1084.8|1083|1084.3|1082.8|0
1653412380000|2022-05-24 17:13:00|1084.5|1082.8|1084.5|1083|1084.5|1083|1084.5|1082.8|3
1653412390000|2022-05-24 17:13:10|1084.3|1082.8|1084.8|1083.3|1084.8|1083.3|1084.3|1082.8|0
1653412400000|2022-05-24 17:13:20|1085|1083.5|1085|1083.3|1085|1083.5|1084.8|1083.3|2
1653412410000|2022-05-24 17:13:30|1085.3|1083.5|1085.3|1083.5|1085.3|1083.8|1085|1083.5|5
1653412420000|2022-05-24 17:13:40|1085.5|1083.8|1085|1083.5|1085.5|1083.8|1085|1083.5|1
1653412430000|2022-05-24 17:13:50|1084.8|1082.8|1084.8|1082.8|1084.8|1083.3|1084.5|1082.8|5
1653412440000|2022-05-24 17:14:00|1084.5|1083|1084.8|1082.8|1084.8|1083|1084.5|1082.8|0
1653412450000|2022-05-24 17:14:10|1084.5|1083.3|1084|1082.3|1084.5|1083.3|1084|1082|3
1653412460000|2022-05-24 17:14:20|1084.3|1082|1084|1082.3|1084.3|1082.3|1084|1082|0
1653412470000|2022-05-24 17:14:30|1084.3|1082|1084.3|1082.3|1084.3|1082.3|1084.3|1082|52
1653412480000|2022-05-24 17:14:40|1084.5|1082.5|1084.3|1082.3|1084.5|1082.5|1084.3|1082.3|0
1653412490000|2022-05-24 17:14:50|1084.5|1082.5|1084.5|1083.3|1084.8|1083.3|1084.5|1082.5|4
1653412500000|2022-05-24 17:15:00|1084.8|1083|1084.5|1083|1084.8|1083.3|1084.5|1083|4
1653412510000|2022-05-24 17:15:10|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1
1653412520000|2022-05-24 17:15:20|1084.5||1084.5||1084.5||1084.5||2
1653412530000|2022-05-24 17:15:30|1084.8|1083.5|1084.5|1083|1084.8|1083.5|1084.5|1083|0
1653412540000|2022-05-24 17:15:40||1083.3||1083||1083.3||1083|0
1653412550000|2022-05-24 17:15:50|1084.3||1084.3||1084.5||1084.3||1
1653412560000|2022-05-24 17:16:00|1084.5||1084.5||1084.8||1084.3||1
1653412570000|2022-05-24 17:16:10|1084|1082.8|1084.3|1082.5|1084.5|1082.8|1084|1082.5|3
1653412580000|2022-05-24 17:16:20|1084|1082.3|1084|1082.3|1084|1082.5|1084|1082.3|3
1653412590000|2022-05-24 17:16:30|1083.8||1083.8||1083.8||1083.5||0
1653412600000|2022-05-24 17:16:40|1083.5|1081.8|1083.3|1081.8|1083.8|1081.8|1083.3|1081.8|1
1653412610000|2022-05-24 17:16:50|1083.5|1082|1083.8|1082|1083.8|1082|1083.3|1081.8|0
1653412620000|2022-05-24 17:17:00|1083.5|1081.8|1083.3|1081.5|1083.8|1082|1083.3|1081.5|4
1653412630000|2022-05-24 17:17:10|1083|1081.3|1083.5|1081.8|1083.5|1081.8|1082.8|1081.3|4
1653412640000|2022-05-24 17:17:20|1083.8|1082|1083.5|1082|1083.8|1082|1083.5|1082|0
1653412670000|2022-05-24 17:17:50|1084|1082.3|1084|1082.3|1084.3|1082.5|1084|1082.3|0
1653412680000|2022-05-24 17:18:00|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|0
1653412690000|2022-05-24 17:18:10|1084.5|1082.8|1084.8|1083|1084.8|1083|1084.5|1082.5|0
1653412700000|2022-05-24 17:18:20|1084.5|1082.5|1084|1082.3|1084.8|1082.5|1084|1082.3|1
1653412710000|2022-05-24 17:18:30|1084.3|1082.5|1084.3|1082.5|1084.3|1082.5|1084|1082.5|0
1653412720000|2022-05-24 17:18:40|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|0
1653412730000|2022-05-24 17:18:50|1084.5|1082.8|1084.5|1082.8|1084.8|1083|1084.3|1082.8|0
1653412740000|2022-05-24 17:19:00||1083||1082.8||1083||1082.8|0
1653412750000|2022-05-24 17:19:10|1084.8|1083|1084.8|1083|1084.8|1083.3|1084.8|1083|0
1653412760000|2022-05-24 17:19:20|1085.3|1083.5|1085|1083.3|1085.3|1083.5|1084.8|1083.3|0
1653412770000|2022-05-24 17:19:30|1084.8||1085||1085||1084.8||0
1653412780000|2022-05-24 17:19:40|1084.8|1083.5|1085|1083.3|1085|1083.5|1084.8|1083|0
1653412790000|2022-05-24 17:19:50|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085|1083.3|0
1653412800000|2022-05-24 17:20:00|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.5|0
1653412810000|2022-05-24 17:20:10|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1653412820000|2022-05-24 17:20:20|1085.8|1084|1087|1085.3|1087.3|1085.5|1085.8|1083.8|22
1653412830000|2022-05-24 17:20:30|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087.3|1085.3|0
1653412840000|2022-05-24 17:20:40|1087.8|1085.5|1087.8|1085.8|1087.8|1085.8|1087.5|1085.5|0
1653412850000|2022-05-24 17:20:50|1087.5||1087.5||1087.8||1087.5||0
1653412860000|2022-05-24 17:21:00|1087.8|1086|1088|1086.3|1088|1086.3|1087.5|1085.5|0
1653412870000|2022-05-24 17:21:10|1088.3|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.5|0
1653412880000|2022-05-24 17:21:20|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1653412900000|2022-05-24 17:21:40|1087.5|1085.5|1087.3|1085.5|1087.5|1085.5|1087|1085.3|6
1653412910000|2022-05-24 17:21:50|1087|1085.3|1086.5|1084.8|1087.3|1085.5|1086.5|1084.8|4
1653412920000|2022-05-24 17:22:00|1086.8|1085|1086|1084.3|1086.8|1085|1086|1084|0
1653412930000|2022-05-24 17:22:10|1085.8|1084|1086.5|1084.8|1086.5|1084.8|1085.5|1083.8|1
1653412940000|2022-05-24 17:22:20|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086|1084|17
1653412950000|2022-05-24 17:22:30|1086.8|1085|1086.8|1084.8|1087|1085|1086.5|1084.8|19
1653412960000|2022-05-24 17:22:40|1087|1085|1087.3|1085.3|1087.3|1085.3|1086.8|1084.8|5
1653412970000|2022-05-24 17:22:50|1087|1085|1087|1085.3|1087|1085.3|1086.8|1085|0
1653412980000|2022-05-24 17:23:00|1086.8|1085|1087|1085|1087|1085.3|1086.5|1084.8|1
1653412990000|2022-05-24 17:23:10||1085.3||1085.5||1085.5||1085.3|0
1653413000000|2022-05-24 17:23:20|1087.3|1085.3|1087.3|1085.5|1087.3|1085.5|1087|1085.3|0
1653413010000|2022-05-24 17:23:30|1087.5|1085.8|1087.5|1085.8|1087.8|1085.8|1087.5|1085.8|0
1653413020000|2022-05-24 17:23:40|1087.8|1086|1087.5|1085.8|1087.8|1086|1087.5|1085.5|0
1653413030000|2022-05-24 17:23:50|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|0
1653413040000|2022-05-24 17:24:00|1087.3|1085.5|1087.5|1085.8|1087.5|1085.8|1087.3|1085.5|0
1653413050000|2022-05-24 17:24:10|1087.8|1086|1087.8|1086|1087.8|1086|1087.5|1086|0
1653413060000|2022-05-24 17:24:20|1087.5|1085.5|1087|1085.3|1087.8|1085.5|1087|1085.3|0
1653413070000|2022-05-24 17:24:30|1086.8|1085.5|1087|1085.3|1087.3|1085.5|1086.8|1085.3|0
1653413080000|2022-05-24 17:24:40|1086.8|1084.8|1086.5|1084.8|1087|1084.8|1086.5|1084.8|0
1653413090000|2022-05-24 17:24:50|1086.8|1085|1086.5|1085|1087|1085.5|1086.5|1085|0
1653413100000|2022-05-24 17:25:00|1086.8|1084.5|1086.3|1084.5|1086.8|1084.5|1086|1084.5|0
1653413110000|2022-05-24 17:25:10|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1086|1084.3|0
1653413120000|2022-05-24 17:25:20|1086|1084.3|1086|1084.3|1086.3|1084.5|1086|1084.3|0
1653413130000|2022-05-24 17:25:30|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|0
1653413140000|2022-05-24 17:25:40|1086.3|1084|1086|1084.3|1086.3|1084.5|1085.8|1084|0
1653413150000|2022-05-24 17:25:50|1086.3|1084|1085.8|1084|1086.3|1084|1085.8|1084|0
1653413160000|2022-05-24 17:26:00|1085.5|1083.8|1085.8|1084|1085.8|1084|1085.5|1083.8|0
1653413170000|2022-05-24 17:26:10|1085.5|1083.8|1085.8|1084|1085.8|1084|1085.5|1083.8|0
1653413180000|2022-05-24 17:26:20|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|3
1653413190000|2022-05-24 17:26:30|1085.8|1084|1086|1084.3|1086|1084.3|1085.8|1084|0
1653413200000|2022-05-24 17:26:40|1085.8|1084|1085.8|1084|1086|1084.3|1085.8|1084|0
1653413210000|2022-05-24 17:26:50|1086.3|1084.5|1087|1085.3|1087|1085.3|1086.3|1084.5|1
1653413220000|2022-05-24 17:27:00|1086.8|1085|1086.5|1084.5|1086.8|1085|1086|1084.3|0
1653413230000|2022-05-24 17:27:10|1086.3||1086.3||1086.5||1086.3||0
1653413240000|2022-05-24 17:27:20|1086|1084.3|1086|1084.3|1086.3|1084.3|1086|1084.3|0
1653413250000|2022-05-24 17:27:30|1086.3|1084|1085.8|1084|1086.3|1084.3|1085.8|1084|0
1653413260000|2022-05-24 17:27:40|1086|1083.8|1084.5|1082.8|1086|1083.8|1084.5|1082.8|4
1653413270000|2022-05-24 17:27:50|1084.3|1082.5|1083.8|1082|1084.3|1082.5|1083.8|1082|0
1653413280000|2022-05-24 17:28:00|1083.5|1082.3|1084.5|1082.8|1084.5|1082.8|1083.5|1081.8|2
1653413290000|2022-05-24 17:28:10|1084.3||1084.3||1084.3||1084.3||0
1653413300000|2022-05-24 17:28:20|1084.5|1083|1084.5|1082.8|1084.5|1083|1084.5|1082.8|1
1653413310000|2022-05-24 17:28:30|1084|1082.5|1084.3|1082.5|1084.3|1082.5|1084|1082.5|3
1653413320000|2022-05-24 17:28:40|1084|1082.8|1083.8|1082.3|1084.5|1082.8|1083.5|1082.3|1
1653413330000|2022-05-24 17:28:50|1084|1082|1084|1082.3|1084|1082.3|1083.8|1082|0
1653413340000|2022-05-24 17:29:00|1084.3|1082.5|1084.5|1082.8|1084.5|1082.8|1084|1082.5|6
1653413350000|2022-05-24 17:29:10|1084.8|1083|1084.5|1083|1085|1083.3|1084.5|1083|0
1653413360000|2022-05-24 17:29:20|1084.8||1084.8||1084.8||1084.8||0
1653413380000|2022-05-24 17:29:40|1085|1083.3|1085.3|1083.5|1085.5|1083.8|1085|1083|4
1653413390000|2022-05-24 17:29:50|1085.5|1083.3|1084.8|1083.5|1085.5|1083.8|1084.8|1083.3|0
1653413400000|2022-05-24 17:30:00|1085|1083.3|1085.3|1083.3|1085.3|1083.3|1084.5|1083|4
1653413410000|2022-05-24 17:30:10|1085|1083.5|1085|1083.3|1085|1083.5|1085|1083.3|0
1653413430000|2022-05-24 17:30:30|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1653413440000|2022-05-24 17:30:40|1085|1083.3|1085|1083.3|1085|1083.3|1085|1083.3|0
1653413450000|2022-05-24 17:30:50|1085.3|1083.5|1085.3|1083.5|1085.5|1083.5|1085|1083.5|0
1653413460000|2022-05-24 17:31:00|1085||1085.3||1085.5||1085||0
1653413470000|2022-05-24 17:31:10|1085|1083.8|1085.5|1083.5|1085.5|1083.8|1085|1083.5|0
1653413480000|2022-05-24 17:31:20|1085.3|1083.8|1085|1083.5|1085.5|1083.8|1085|1083.5|0
1653413490000|2022-05-24 17:31:30|1084.8|1083|1085|1083|1085|1083|1084.8|1083|3
1653413500000|2022-05-24 17:31:40|1084.8|1083.3|1084.8|1083|1085|1083.3|1084.8|1083|0
1653413510000|2022-05-24 17:31:50|1084.5|1082.8|1084.8|1082.8|1084.8|1083|1084.5|1082.8|0
1653413520000|2022-05-24 17:32:00|1084.5|1083|1085|1083.3|1085|1083.3|1084.5|1083|0
1653413530000|2022-05-24 17:32:10|1084.8|1083|1085|1083.3|1085.5|1083.3|1084.5|1083|5
1653413540000|2022-05-24 17:32:20|1085.3|1083|1085.3|1083.3|1085.3|1083.3|1085|1083|0
1653413550000|2022-05-24 17:32:30|1085.8|1083.5|1085.5|1083.5|1085.8|1083.8|1085.5|1083.5|0
1653413560000|2022-05-24 17:32:40|1085.3|1083.3|1085|1083|1085.3|1083.3|1085|1083|0
1653413570000|2022-05-24 17:32:50|1085.3|1083.3|1085.3|1083|1085.3|1083.3|1085|1083|0
1653413580000|2022-05-24 17:33:00||1083.3||1083.5||1083.5||1083.3|0
1653413590000|2022-05-24 17:33:10|1085.5||1085.5||1085.5||1085.3||0
1653413600000|2022-05-24 17:33:20|1085.3||1085||1085.3||1084.8||5
1653413610000|2022-05-24 17:33:30|1085.3|1083.8|1085.5|1083.8|1085.5|1083.8|1085|1083.8|0
1653413620000|2022-05-24 17:33:40|1085.8|1084|1086|1084.3|1086|1084.3|1085.8|1084|0
1653413630000|2022-05-24 17:33:50|1086.3|1084|1085.8|1084.3|1086.3|1084.3|1085.8|1084|0
1653413640000|2022-05-24 17:34:00|1086|1084|1085.8|1084|1086|1084.3|1085.8|1084|0
1653413650000|2022-05-24 17:34:10|1085.5||1085.8||1085.8||1085.5||0
1653413660000|2022-05-24 17:34:20|1085.5|1084.3|1086.5|1084.8|1086.5|1084.8|1085.5|1084.3|0
1653413670000|2022-05-24 17:34:30|1086.3|1085|1086.3|1084.3|1086.3|1085|1086|1084.3|0
1653413680000|2022-05-24 17:34:40|1086|1084.5|1086.3|1084.3|1086.5|1084.5|1086|1084.3|0
1653413690000|2022-05-24 17:34:50|1086|1084.5|1086.3|1084.5|1086.3|1084.5|1086|1084.3|0
1653413700000|2022-05-24 17:35:00|1086|1084.8|1085.8|1084.3|1086.3|1084.8|1085.8|1084|9
1653413710000|2022-05-24 17:35:10|1086|1084.5|1086.3|1084.5|1086.5|1084.8|1086|1084.5|0
1653413720000|2022-05-24 17:35:20|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|0
1653413730000|2022-05-24 17:35:30|1086|1084.3|1086.3|1084.8|1086.3|1085|1086|1084.3|11
1653413740000|2022-05-24 17:35:40||1084.5||1084.5||1085||1084.3|1
1653413750000|2022-05-24 17:35:50|1086|1084.3|1085.5|1084|1086.3|1084.3|1085.5|1084|2
1653413760000|2022-05-24 17:36:00|1085.8|1084.3|1085.5|1084|1085.8|1084.3|1085.5|1084|0
1653413770000|2022-05-24 17:36:10|1085.8|1084.3|1086|1084.3|1086|1084.3|1085.8|1084.3|2
1653413780000|2022-05-24 17:36:20|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1653413790000|2022-05-24 17:36:30|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|0
1653413800000|2022-05-24 17:36:40|1086.3|1084.5|1086.3|1084.5|1086.3|1084.8|1086|1084.5|0
1653413810000|2022-05-24 17:36:50|1086|1084.3|1086|1084.3|1086|1084.3|1085.8|1084.3|0
1653413820000|2022-05-24 17:37:00|1085.8|1084|1085.5|1084|1085.8|1084|1085.5|1084|0
1653413830000|2022-05-24 17:37:10|1085.8|1084.3|1085.8|1084|1085.8|1084.3|1085.5|1084|0
1653413840000|2022-05-24 17:37:20||1084.3||1084||1084.3||1084|0
1653413850000|2022-05-24 17:37:30|1085.5|1083.8|1085.5|1084|1085.8|1084|1085.5|1083.8|0
1653413860000|2022-05-24 17:37:40|1086|1084.3|1085.5|1084|1086|1084.3|1085.5|1084|5
1653413870000|2022-05-24 17:37:50|1085.8|1084.3|1085.8|1084|1085.8|1084.3|1085.5|1083.8|1
1653413880000|2022-05-24 17:38:00|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084|1
1653413890000|2022-05-24 17:38:10|1085.8|1084.5|1085.8|1084|1086|1084.5|1085.8|1084|1
1653413900000|2022-05-24 17:38:20|1086|1084.3|1085.8|1084|1086|1084.3|1085.5|1084|2
1653413910000|2022-05-24 17:38:30|1085.5|1084.3|1086.5|1084.8|1086.5|1084.8|1085.5|1084.3|0
1653413920000|2022-05-24 17:38:40|1086.3|1084.5|1086.5|1084.8|1086.5|1085|1086.3|1084.5|0
1653413930000|2022-05-24 17:38:50|1086.8|1085|1086.5|1084.8|1086.8|1085|1086.3|1084.8|0
1653413940000|2022-05-24 17:39:00|1086.3||1086.3||1086.3||1086.3||0
1653413950000|2022-05-24 17:39:10||1084.5||1084.5||1084.5||1084.5|5
1653413960000|2022-05-24 17:39:20||1084.3||1084.5||1084.5||1084.3|0
1653413970000|2022-05-24 17:39:30|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.5|0
1653413980000|2022-05-24 17:39:40|1086.3|1084.5|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|0
1653413990000|2022-05-24 17:39:50|1086.5|1084.8|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|0
1653414000000|2022-05-24 17:40:00|1086.5||1086.3||1086.5||1086.3||1
1653414010000|2022-05-24 17:40:10|1086.5|1084.8|1086.5|1084.5|1086.5|1084.8|1086.3|1084.5|0
1653414020000|2022-05-24 17:40:20|1086.3|1084.8|1086.3|1084.3|1086.5|1084.8|1086|1084.3|0
1653414030000|2022-05-24 17:40:30|1086|1084.5|1086.3|1084.5|1086.3|1084.5|1086|1084.5|0
1653414040000|2022-05-24 17:40:40|1086|1084.3|1086|1084.3|1086.3|1084.3|1086|1084.3|0
1653414050000|2022-05-24 17:40:50|1085.8||1086.3||1086.3||1085.8||0
1653414060000|2022-05-24 17:41:00|1086|1084.5|1086.3|1084.3|1086.3|1084.5|1086|1084.3|0
1653414070000|2022-05-24 17:41:10|1086||1086||1086.3||1086||0
1653414080000|2022-05-24 17:41:20|1085.3|1083.8|1085.3|1083.8|1085.5|1084|1085.3|1083.8|0
1653414090000|2022-05-24 17:41:30|1085|1083.3|1085.3|1083.5|1085.3|1083.8|1084.8|1083|16
1653414100000|2022-05-24 17:41:40||1083.8||1083.5||1083.8||1083.5|0
1653414110000|2022-05-24 17:41:50|1085||1085||1085.3||1085||0
1653414120000|2022-05-24 17:42:00|1084.8|1083|1085.3|1083.8|1085.5|1083.8|1084.8|1083|1
1653414130000|2022-05-24 17:42:10|1085|1083.5|1084.8|1083|1085|1083.8|1084.8|1083|0
1653414140000|2022-05-24 17:42:20|1085|1083.3|1085|1083.3|1085|1083.3|1084.8|1083|2
1653414150000|2022-05-24 17:42:30|1084.8|1083|1085|1083.3|1085|1083.5|1084.8|1083|3
1653414160000|2022-05-24 17:42:40|1085.5|1084|1085|1083.5|1085.8|1084|1085|1083.5|0
1653414170000|2022-05-24 17:42:50|1085.3|1083.8|1085.3|1083.8|1085.5|1083.8|1085|1083.8|0
1653414180000|2022-05-24 17:43:00|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.3|1083.8|0
1653414190000|2022-05-24 17:43:10|1085.8|1084|1085.3|1083.8|1085.8|1084|1085|1083.8|1
1653414200000|2022-05-24 17:43:20|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1085|1083.3|0
1653414210000|2022-05-24 17:43:30|1085|1083.3|1085|1083.5|1085|1083.5|1084.8|1083.3|0
1653414220000|2022-05-24 17:43:40|1085.3|1083.8|1085.3|1083.5|1085.8|1084|1085|1083.5|2
1653414230000|2022-05-24 17:43:50|1085|1083.3|1085|1083.3|1085|1083.5|1085|1083.3|1
1653414240000|2022-05-24 17:44:00|1085.3|1083.5|1085|1083.5|1085.3|1083.5|1085|1083.3|0
1653414250000|2022-05-24 17:44:10|1084.8|1083|1084.8|1083|1084.8|1083|1084.5|1082.8|5
1653414260000|2022-05-24 17:44:20|1084.5|1082.8|1085|1083.3|1085|1083.3|1084.5|1082.8|0
1653414270000|2022-05-24 17:44:30|1084.8|1083|1085|1083.3|1085|1083.3|1084.8|1083|0
1653414280000|2022-05-24 17:44:40|1085.3|1083.8|1085.3|1083.5|1085.3|1083.8|1085.3|1083.5|0
1653414290000|2022-05-24 17:44:50|1085|1083.8|1085.5|1083.8|1085.5|1084|1085|1083.5|1
1653414300000|2022-05-24 17:45:00|1085.8|1084|1085.5|1083.5|1085.8|1084|1085.3|1083.5|0
1653414310000|2022-05-24 17:45:10|1085.3|1083.8|1085|1083|1085.3|1083.8|1085|1083|2
1653414320000|2022-05-24 17:45:20|1085.3|1083.3|1085|1083.3|1085.3|1083.3|1084.8|1082.8|0
1653414330000|2022-05-24 17:45:30|1085.3|1083.5|1085|1083.3|1085.3|1083.5|1085|1083.3|0
1653414340000|2022-05-24 17:45:40|1085.3|1083.5|1085.5|1083.5|1085.5|1083.5|1085|1083.3|0
1653414350000|2022-05-24 17:45:50|1085.8|1083.8|1085.5|1083.8|1085.8|1083.8|1085.3|1083.5|0
1653414360000|2022-05-24 17:46:00|1085.8|1084|1086|1084|1086.3|1084.3|1085.8|1084|1
1653414370000|2022-05-24 17:46:10|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|1086.3|1084|0
1653414380000|2022-05-24 17:46:20|1086||1086||1086||1085.8||0
1653414390000|2022-05-24 17:46:30|1085.8||1085.8||1086||1085.8||0
1653414400000|2022-05-24 17:46:40|1086|1083.5|1085.5|1083.8|1086|1083.8|1085.3|1083.5|12
1653414410000|2022-05-24 17:46:50|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1653414420000|2022-05-24 17:47:00|1085.8|1084|1085.8|1083.8|1085.8|1084|1085.3|1083.8|0
1653414430000|2022-05-24 17:47:10|1085.5|1084|1085.5|1083.5|1085.5|1084|1085.3|1083.5|4
1653414440000|2022-05-24 17:47:20|1085.3|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.8|0
1653414450000|2022-05-24 17:47:30|1085.8|1084|1085.8|1084|1086|1084.3|1085.5|1083.8|0
1653414460000|2022-05-24 17:47:40|1085.5|1083.8|1085.5|1083.8|1085.8|1084|1085.5|1083.8|0
1653414470000|2022-05-24 17:47:50|1085.8|1084|1085.3|1083.3|1085.8|1084|1085|1083.3|0
1653414480000|2022-05-24 17:48:00|1085|1083|1085|1083.5|1085.3|1083.5|1085|1083|0
1653414490000|2022-05-24 17:48:10|1085.3|1083.8|1085.5|1083.8|1085.8|1083.8|1085.3|1083.5|1
1653414510000|2022-05-24 17:48:30|1085.8|1084|1086|1084.3|1086|1084.3|1085.8|1084|0
1653414520000|2022-05-24 17:48:40|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|0
1653414530000|2022-05-24 17:48:50|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086|1084.5|0
1653414540000|2022-05-24 17:49:00|1086.8|1084.8|1086.3|1084.8|1086.8|1084.8|1086.3|1084.5|2
1653414550000|2022-05-24 17:49:10|1086.5|1084.5|1086.3|1084.5|1086.5|1084.8|1086.3|1084.5|0
1653414560000|2022-05-24 17:49:20||1084.3||1084.3||1084.5||1084.3|0
1653414570000|2022-05-24 17:49:30|1086.5|1084.8|1085.8|1084|1086.5|1084.8|1085.5|1083.8|1
1653414580000|2022-05-24 17:49:40||1083.8||1084||1084||1083.8|0
1653414590000|2022-05-24 17:49:50|1086|1084.3|1086|1084|1086|1084.3|1085.8|1084|1
1653414600000|2022-05-24 17:50:00|1086.3|1084.3|1086|1084.3|1086.3|1084.5|1086|1084.3|1
1653414610000|2022-05-24 17:50:10|1085.8|1084|1086|1084|1086|1084.3|1085.8|1084|0
1653414620000|2022-05-24 17:50:20|1085.8|1083.8|1085.5|1083.8|1086|1083.8|1085.5|1083.8|1
1653414630000|2022-05-24 17:50:30|1085.8|1084|1085.8|1083.8|1085.8|1084|1085.5|1083.8|7
1653414640000|2022-05-24 17:50:40|1085.5|1083.5|1085.5|1083.8|1085.8|1083.8|1085.5|1083.5|0
1653414650000|2022-05-24 17:50:50|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|0
1653414660000|2022-05-24 17:51:00|1085.5|1083.8|1085.8|1084|1085.8|1084|1085.5|1083.5|0
1653414670000|2022-05-24 17:51:10|1086|1084.3|1086|1084.3|1086|1084.3|1085.8|1084.3|3
1653414680000|2022-05-24 17:51:20|1085.8||1086||1086||1085.8||3
1653414690000|2022-05-24 17:51:30|1085.8||1085.8||1085.8||1085.8||3
1653414700000|2022-05-24 17:51:40|1086|1084|1085.8|1084|1086|1084.3|1085.5|1084|2
1653414710000|2022-05-24 17:51:50|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|0
1653414720000|2022-05-24 17:52:00|1085.8|1084|1085.8|1084.3|1086|1084.3|1085.8|1084|0
1653414730000|2022-05-24 17:52:10|1086|1084|1085.8|1084|1086|1084.3|1085.8|1084|0
1653414740000|2022-05-24 17:52:20|1085.5|1083.8|1085.5|1083.8|1085.8|1083.8|1085.3|1083.5|0
1653414750000|2022-05-24 17:52:30||1083.5||1083.8||1083.8||1083.5|0
1653414760000|2022-05-24 17:52:40|1085.8|1084|1085.5|1083.8|1085.8|1084|1085|1083.5|3
1653414770000|2022-05-24 17:52:50|1086|1084|1085.8|1084|1086|1084|1085.5|1083.8|3
1653414780000|2022-05-24 17:53:00|1085|1083.5|1085.5|1083.8|1085.5|1083.8|1085|1083.5|8
1653414790000|2022-05-24 17:53:10|1085.3|1083.5|1085.3|1083.5|1085.5|1083.5|1085|1083.3|0
1653414800000|2022-05-24 17:53:20|1085.5|1083.8|1085.8|1083.8|1085.8|1084|1085.5|1083.8|0
1653414810000|2022-05-24 17:53:30|1085.5||1085.8||1085.8||1085.5||0
1653414820000|2022-05-24 17:53:40||1084||1084||1084||1084|0
1653414830000|2022-05-24 17:53:50|1085.5|1083.8|1085.5|1083.8|1085.8|1083.8|1085.5|1083.8|0
1653414840000|2022-05-24 17:54:00|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.3|1083.5|2
1653414850000|2022-05-24 17:54:10|1085.8|1084|1085.8|1084|1086|1084.3|1085.8|1084|0
1653414860000|2022-05-24 17:54:20|1085.5|1083.8|1085.8|1083.8|1085.8|1084|1085.5|1083.8|3
1653414870000|2022-05-24 17:54:30|1086|1084|1086|1084.3|1086.3|1084.5|1086|1083.8|0
1653414880000|2022-05-24 17:54:40|1086.3|1084|1086|1084|1086.3|1084|1085.8|1084|1
1653414890000|2022-05-24 17:54:50|1085.8|1083.8|1085.8|1084|1085.8|1084|1085.5|1083.8|0
1653414900000|2022-05-24 17:55:00|1085.3|1083.8|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|0
1653414910000|2022-05-24 17:55:10|1084.8|1083.3|1085.3|1083.5|1085.3|1083.5|1084.8|1083|3
1653414920000|2022-05-24 17:55:20|1085|1083.3|1084.8|1082.8|1085.3|1083.3|1084.8|1082.8|6
1653414930000|2022-05-24 17:55:30|1084.5|1083|1085.3|1083.3|1085.5|1083.5|1084.5|1083|2
1653414940000|2022-05-24 17:55:40|1085.5|1083.5|1085.5|1083.5|1085.8|1083.8|1085.3|1083.3|0
1653414950000|2022-05-24 17:55:50|1085.8|1083.8|1086|1084|1086|1084|1085.5|1083.5|0
1653414960000|2022-05-24 17:56:00|1085.8|1083.8|1085.8|1083.8|1086|1084|1085.8|1083.8|0
1653414980000|2022-05-24 17:56:20|1086|1084|1086.3|1084.3|1086.3|1084.3|1086|1084|0
1653414990000|2022-05-24 17:56:30|1086|1084.5|1086.3|1084.3|1086.3|1084.5|1086|1084.3|0
1653415000000|2022-05-24 17:56:40|1086|1084|1085.8|1083.8|1086.3|1084|1085.5|1083.8|0
1653415010000|2022-05-24 17:56:50|1085.5|1083.5|1085.8|1083.8|1085.8|1083.8|1085.5|1083.5|0
1653415020000|2022-05-24 17:57:00|1085.5|1083.5|1085.3|1083.3|1085.5|1083.5|1085|1083|0
1653415030000|2022-05-24 17:57:10|1085.5|1083.5|1085.5|1083.5|1085.5|1083.5|1085.3|1083.5|0
1653415040000|2022-05-24 17:57:20|1085.3|1083.3|1085|1083|1085.3|1083.3|1085|1083|0
1653415050000|2022-05-24 17:57:30|1084.8|1082.8|1084.8|1082.8|1084.8|1083|1084.8|1082.8|0
1653415060000|2022-05-24 17:57:40||1083||1082.8||1083||1082.8|2
1653415070000|2022-05-24 17:57:50|1085|1083|1085|1083|1085|1083|1085|1083|0
1653415080000|2022-05-24 17:58:00|1084.8|1082.8|1084.8|1083.3|1084.8|1083.3|1084.3|1082.3|1
1653415090000|2022-05-24 17:58:10|1084.5|1082.8|1084.3|1082|1084.5|1082.8|1084|1082|2
1653415100000|2022-05-24 17:58:20|1084|1082.3|1084.3|1082.3|1084.3|1082.5|1084|1082|1
1653415110000|2022-05-24 17:58:30|1084.5|1082.5|1084.5|1082.5|1084.5|1082.5|1084.5|1082.5|4
1653415120000|2022-05-24 17:58:40|1084.3|1082.3|1084.5|1082.5|1084.5|1082.5|1084.3|1082.3|0
1653415130000|2022-05-24 17:58:50|1084.8|1082.8|1085|1083|1085|1083.3|1084.8|1082.8|6
1653415140000|2022-05-24 17:59:00|1084.8|1082.8|1084.5|1083|1085|1083|1084.5|1082.8|3
1653415150000|2022-05-24 17:59:10|1085.8|1083.8|1085.3|1083.8|1085.8|1083.8|1085.3|1083.5|4
1653415160000|2022-05-24 17:59:20|1084.8|1083.5|1084.8|1083.3|1084.8|1083.8|1084.8|1083.3|4
1653415170000|2022-05-24 17:59:30||1083||1083.3||1083.3||1083|0
1653415180000|2022-05-24 17:59:40||1083.5||1083.3||1083.5||1083.3|0
1653415190000|2022-05-24 17:59:50|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1
1653415200000|2022-05-24 18:00:00|1086|1084|1086|1084|1086.3|1084.5|1085.5|1083.8|4
1653415210000|2022-05-24 18:00:10|1085.8|1084.3|1086|1084.3|1086.5|1084.5|1085.8|1084|0
1653415220000|2022-05-24 18:00:20|1086.3|1084|1085.8|1084|1086.3|1084.3|1085.8|1084|0
1653415230000|2022-05-24 18:00:30|1085.5|1083.8|1085.5|1084|1085.8|1084|1085.3|1083.5|3
1653415240000|2022-05-24 18:00:40|1085.3|1083.8|1085.3|1083.5|1085.5|1084|1085.3|1083.5|1
1653415250000|2022-05-24 18:00:50|1085.5||1085.3||1085.5||1085.3||0
1653415260000|2022-05-24 18:01:00|1085.5|1083.8|1086.3|1084.5|1086.3|1084.5|1085.5|1083.8|1
1653415270000|2022-05-24 18:01:10|1086|1084|1085.8|1083.8|1086|1084|1085.5|1083.8|2
1653415280000|2022-05-24 18:01:20|1085.5|1084|1085.3|1083.5|1085.8|1084|1085.3|1083.5|0
1653415290000|2022-05-24 18:01:30|1085.5|1084|1085|1083.5|1085.5|1084|1085|1083.5|0
1653415300000|2022-05-24 18:01:40|1084.8|1083|1085|1083.3|1085|1083.3|1084.5|1083|1
1653415310000|2022-05-24 18:01:50|1085.3|1083.5|1084.8|1083|1085.3|1083.5|1084.8|1083|0
1653415320000|2022-05-24 18:02:00|1085|1083.3|1085|1083.3|1085.3|1083.5|1084.8|1083|1
1653415330000|2022-05-24 18:02:10|1085.3|1083.5|1085|1083.5|1085.5|1083.5|1085|1083.5|0
1653415350000|2022-05-24 18:02:30|1085.3|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1653415360000|2022-05-24 18:02:40|1085.8|1084|1085.8|1084|1085.8|1084|1085.5|1084|0
1653415370000|2022-05-24 18:02:50|1085.5||1085.8||1085.8||1085.5||0
1653415380000|2022-05-24 18:03:00|1085.5||1085.8||1085.8||1085.5||0
1653415390000|2022-05-24 18:03:10|1085.5|1083.5|1085.3|1083.5|1085.5|1083.5|1085.3|1083.5|1
1653415400000|2022-05-24 18:03:20|1085.5||1085.5||1085.5||1085.5||0
1653415410000|2022-05-24 18:03:30|1085.3|1083.8|1086|1084.5|1086|1084.5|1085.3|1083.8|1
1653415420000|2022-05-24 18:03:40|1086.3||1086.3||1086.5||1086||4
1653415430000|2022-05-24 18:03:50|1086||1086.3||1086.3||1086||11
1653415440000|2022-05-24 18:04:00|1086.5|1085|1086.5|1085|1086.8|1085|1086.5|1085|1
1653415450000|2022-05-24 18:04:10|1086.8||1086.5||1086.8||1086.5||0
1653415460000|2022-05-24 18:04:20|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086|1084.5|2
1653415470000|2022-05-24 18:04:30|1086||1086||1086.3||1086||2
1653415490000|2022-05-24 18:04:50|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.3|1083.5|1
1653415500000|2022-05-24 18:05:00|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.8|0
1653415510000|2022-05-24 18:05:10|1085.3||1085.3||1085.3||1085.3||1
1653415520000|2022-05-24 18:05:20|1085|1083.5|1084.8|1083.3|1085|1083.5|1084.8|1083|1
1653415530000|2022-05-24 18:05:30|1085.3|1083.5|1085.3|1083.3|1085.3|1083.5|1085|1083.3|10
1653415540000|2022-05-24 18:05:40|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1085|1083.3|1
1653415550000|2022-05-24 18:05:50|1085||1085.3||1085.3||1085||1
1653415560000|2022-05-24 18:06:00|1085|1083.3|1085.3|1083.5|1085.5|1083.8|1085|1083.3|12
1653415570000|2022-05-24 18:06:10|1085|1083.3|1085|1083.3|1085.5|1083.8|1085|1083.3|0
1653415580000|2022-05-24 18:06:20|1085.3|1083.5|1085.5|1083.5|1085.5|1083.8|1085.3|1083.5|0
1653415590000|2022-05-24 18:06:30|1085.3|1083.8|1085.3|1083.5|1085.3|1083.8|1085.3|1083.5|0
1653415600000|2022-05-24 18:06:40|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.5|0
1653415610000|2022-05-24 18:06:50|1086|1084|1085.5|1083.5|1086|1084|1085.5|1083.5|0
1653415620000|2022-05-24 18:07:00|1085.8|1083.8|1086|1084.3|1086|1084.3|1085.5|1083.5|0
1653415630000|2022-05-24 18:07:10|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1085.3|1083.5|1
1653415640000|2022-05-24 18:07:20|1085.5|1083.5|1085|1083.3|1085.8|1083.5|1085|1083.3|0
1653415650000|2022-05-24 18:07:30|1085.3|1083.5|1085.3|1083.8|1085.5|1083.8|1085.3|1083.3|3
1653415660000|2022-05-24 18:07:40|1085.5|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1653415670000|2022-05-24 18:07:50|1085.3|1083.5|1085.3|1083.5|1085.5|1083.8|1085.3|1083.5|0
1653415680000|2022-05-24 18:08:00|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|0
1653415690000|2022-05-24 18:08:10|1086|1084|1086|1084|1086|1084|1085.8|1083.8|0
1653415700000|2022-05-24 18:08:20|1086.3|1084.5|1085.8|1084|1086.3|1084.5|1085.8|1084|1
1653415710000|2022-05-24 18:08:30|1086.3|1084.3|1086|1084.3|1086.3|1084.3|1085.8|1084|20
1653415720000|2022-05-24 18:08:40|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086.3|1084.5|2
1653415730000|2022-05-24 18:08:50|1086.3||1086.3||1086.5||1086.3||12
1653415740000|2022-05-24 18:09:00|1086.8|1085|1086.5|1085|1086.8|1085|1086.5|1085|5
1653415750000|2022-05-24 18:09:10|1086.8|1084.8|1086.3|1084.5|1086.8|1085|1086.3|1084.5|0
1653415760000|2022-05-24 18:09:20|1086|1084.8|1086.3|1084.5|1086.3|1084.8|1086|1084.3|5
1653415770000|2022-05-24 18:09:30|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|0
1653415780000|2022-05-24 18:09:40|1085.8|1083.8|1085.5|1084|1085.8|1084|1085.5|1083.8|0
1653415790000|2022-05-24 18:09:50|1085.8|1083.8|1086|1084.3|1086|1084.3|1085.5|1083.8|1
1653415800000|2022-05-24 18:10:00|1085.8|1084|1086|1084.5|1086.3|1084.5|1085.8|1084|2
1653415810000|2022-05-24 18:10:10|1086.3|1084.3|1086.3|1084.8|1086.3|1084.8|1086|1084.3|0
1653415820000|2022-05-24 18:10:20|1086.5|1084.5|1086.5|1085|1086.5|1085|1086.5|1084.5|0
1653415830000|2022-05-24 18:10:30|1086.8|1085.3|1086.8|1085|1086.8|1085.3|1086.5|1085|1
1653415840000|2022-05-24 18:10:40|1086.5|1085.3|1086.8|1085|1086.8|1085.3|1086.5|1085|0
1653415850000|2022-05-24 18:10:50||1085.3||1085.3||1085.3||1085|1
1653415860000|2022-05-24 18:11:00|1087|1085.5|1086.8|1085|1087.3|1085.8|1086.8|1085|1
1653415870000|2022-05-24 18:11:10|1087|1085.3|1087|1085.3|1087.3|1085.5|1087|1085.3|0
1653415880000|2022-05-24 18:11:20|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|0
1653415890000|2022-05-24 18:11:30|1087|1085.3|1087.3|1085.5|1087.5|1085.8|1087|1085.3|0
1653415900000|2022-05-24 18:11:40|1086.8|1085.8|1087.3|1085.5|1087.3|1085.8|1086.8|1085.5|5
1653415910000|2022-05-24 18:11:50|1087.8|1086|1087.5|1085.8|1087.8|1086|1087|1085.5|0
1653415920000|2022-05-24 18:12:00|1087.3|1086|1087.5|1086|1087.5|1086|1087|1086|4
1653415930000|2022-05-24 18:12:10|1087.3||1087.3||1087.3||1087.3||0
1653415940000|2022-05-24 18:12:20|1087.5|1085.8|1087.3|1085.5|1087.5|1085.8|1087|1085.5|7
1653415950000|2022-05-24 18:12:30|1087.5|1085.8|1087|1085.3|1087.5|1085.8|1087|1085.3|0
1653415960000|2022-05-24 18:12:40|1086.8|1085.5|1087.3|1085.5|1087.3|1085.5|1086.8|1085.5|0
1653415970000|2022-05-24 18:12:50|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.3|1085.8|1
1653415980000|2022-05-24 18:13:00|1087.3||1087.5||1087.5||1087.3||0
1653415990000|2022-05-24 18:13:10|1087.3|1085.5|1087.3|1085.5|1087.5|1085.5|1087|1085.3|0
1653416000000|2022-05-24 18:13:20|1087|1085.3|1087|1085.3|1087.3|1085.5|1086.8|1085.3|0
1653416010000|2022-05-24 18:13:30|1087.3|1085.5|1086.5|1084.5|1087.3|1085.5|1086.5|1084.5|3
1653416020000|2022-05-24 18:13:40|1086.8|1084.8|1086.8|1085.3|1086.8|1085.3|1086.5|1084.5|5
1653416030000|2022-05-24 18:13:50|1086.5|1085|1086.8|1085.3|1086.8|1085.3|1086.5|1085|4
1653416040000|2022-05-24 18:14:00|1086.5|1085.5|1086.5|1085|1086.5|1085.5|1086.5|1085|0
1653416050000|2022-05-24 18:14:10|1086.3|1084.8|1086.5|1084.8|1086.5|1085|1086.3|1084.8|0
1653416060000|2022-05-24 18:14:20|1086.3|1085|1086|1084.5|1086.5|1085|1086|1084.5|12
1653416070000|2022-05-24 18:14:30|1086.3|1084.8|1086.8|1085|1086.8|1085|1086.3|1084.8|1
1653416080000|2022-05-24 18:14:40|1086.5|1085.3|1086.5|1085|1086.8|1085.3|1086.5|1085|0
1653416090000|2022-05-24 18:14:50|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.5|1085|0
1653416100000|2022-05-24 18:15:00|1087|1085.5|1086.5|1085|1087|1085.5|1086.5|1085|0
1653416110000|2022-05-24 18:15:10|1086.8|1085.3|1086.8|1085.3|1087|1085.3|1086.5|1085|0
1653416120000|2022-05-24 18:15:20|1087|1085.5|1087|1085.3|1087|1085.5|1086.8|1085.3|0
1653416130000|2022-05-24 18:15:30|1086.8|1085.5|1087|1085.5|1087|1085.5|1086.8|1085.5|0
1653416140000|2022-05-24 18:15:40|1086.8|1085.3|1086.5|1085|1087|1085.3|1086.5|1085|0
1653416150000|2022-05-24 18:15:50|1086.8|1085.3|1086.8|1085.3|1087|1085.3|1086.5|1085|0
1653416160000|2022-05-24 18:16:00|1087|1085.5|1087|1085.3|1087|1085.5|1086.8|1085.3|0
1653416170000|2022-05-24 18:16:10|1086.8|1085|1087|1085.3|1087|1085.3|1086.5|1085|0
1653416180000|2022-05-24 18:16:20|1086.8|1085|1086|1084.3|1086.8|1085|1086|1084.3|8
1653416190000|2022-05-24 18:16:30|1086.3|1084.5|1085.8|1084|1086.3|1084.5|1085.5|1084|0
1653416200000|2022-05-24 18:16:40|1085.5|1083.8|1086|1084.3|1086|1084.3|1085.5|1083.8|0
1653416210000|2022-05-24 18:16:50|1086.3|1084.5|1085.8|1084.3|1086.3|1084.5|1085.8|1084.3|0
1653416220000|2022-05-24 18:17:00|1086|1084|1086.3|1084.5|1086.3|1084.5|1085.8|1084|0
1653416230000|2022-05-24 18:17:10|1086|1084.3|1086.3|1084.8|1086.3|1084.8|1086|1084.3|5
1653416240000|2022-05-24 18:17:20|1086|1084.5|1085.8|1083.8|1086.3|1084.5|1085.8|1083.8|3
1653416250000|2022-05-24 18:17:30|1085.5|1084|1085.5|1083.8|1085.8|1084|1085.5|1083.5|0
1653416260000|2022-05-24 18:17:40|1085.8|1084|1085.5|1083.8|1086|1084|1085.5|1083.8|6
1653416270000|2022-05-24 18:17:50|1085.8|1084|1085.8|1084|1086|1084|1085.8|1084|3
1653416280000|2022-05-24 18:18:00|1086|1084.3|1086|1084.5|1086.3|1084.5|1086|1084|3
1653416290000|2022-05-24 18:18:10|1085.8|1084.3|1085.8|1083.8|1085.8|1084.5|1085.5|1083.8|5
1653416300000|2022-05-24 18:18:20|1085.5|1083.5|1085.5|1083.8|1085.8|1083.8|1085.3|1083.5|6
1653416310000|2022-05-24 18:18:30|1085.3|1084|1085.5|1083.8|1085.5|1084|1085.3|1083.8|0
1653416320000|2022-05-24 18:18:40|1085.8|1084|1085.5|1083.8|1085.8|1084.3|1085.5|1083.8|4
1653416330000|2022-05-24 18:18:50|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|1085.3|1083.5|3
1653416340000|2022-05-24 18:19:00|1085.5|1083.8|1085.5|1084|1085.5|1084|1085.3|1083.5|2
1653416350000|2022-05-24 18:19:10|||||||||2
1653416360000|2022-05-24 18:19:20|1085.3|1083.5|1084.8|1083.3|1085.5|1083.5|1084.8|1083.3|31
1653416370000|2022-05-24 18:19:30|1085|1083.5|1085.8|1083.8|1085.8|1083.8|1085|1083.5|13
1653416380000|2022-05-24 18:19:40|1085.5|1084|1085.5|1083.5|1085.8|1084|1085.5|1083.5|2
1653416390000|2022-05-24 18:19:50|1085.3|1083.8|1085.3|1083.8|1085.5|1084|1085.3|1083.5|1
1653416400000|2022-05-24 18:20:00|1085|1083.3|1084.8|1083.3|1085.8|1083.8|1084.8|1083.3|9
1653416410000|2022-05-24 18:20:10|1085.5|1083.5|1083.5|1081.5|1085.5|1083.5|1083.5|1081.5|6
1653416420000|2022-05-24 18:20:20|1083.8|1081.8|1083.3|1081.5|1083.8|1081.8|1083|1081.3|4
1653416430000|2022-05-24 18:20:30|1083.5|1081.8|1083|1081|1083.5|1081.8|1083|1081|1
1653416440000|2022-05-24 18:20:40|1082.8|1080.8|1083.3|1081.3|1083.5|1081.3|1082.8|1080.8|2
1653416450000|2022-05-24 18:20:50|1083|1081|1083.3|1081|1083.5|1081.3|1083|1081|0
1653416460000|2022-05-24 18:21:00|1083.5|1081.3|1083.5|1081.5|1084|1082|1083.5|1081.3|8
1653416470000|2022-05-24 18:21:10|1083.8|1081.8|1083.5|1081.8|1084|1082|1083.5|1081.5|2
1653416480000|2022-05-24 18:21:20|1083.8|1081.5|1083.3|1081.5|1083.8|1081.8|1083|1081.5|21
1653416490000|2022-05-24 18:21:30|1083.5|1081|1083.5|1081.8|1083.5|1081.8|1082.8|1081|4
1653416500000|2022-05-24 18:21:40|1083.3|1081.3|1084|1082.3|1084|1082.3|1083.3|1081.3|7
1653416510000|2022-05-24 18:21:50|1083.8|1082|1084.3|1082.5|1084.3|1082.5|1083.8|1082|4
1653416520000|2022-05-24 18:22:00|1084|1082.3|1084.3|1082.3|1084.3|1082.5|1084|1082|5
1653416530000|2022-05-24 18:22:10|1084|1082.5|1084.3|1082.5|1084.3|1082.8|1084|1082.5|0
1653416540000|2022-05-24 18:22:20|1084.5|1081.8|1083.3|1081.5|1084.5|1082|1083.3|1081.5|16
1653416550000|2022-05-24 18:22:30|1083.5|1081.8|1083.8|1081.8|1083.8|1082|1083.5|1081.5|18
1653416560000|2022-05-24 18:22:40|1084.5|1082|1083.8|1081.8|1084.5|1082.8|1083.8|1081.8|4
1653416570000|2022-05-24 18:22:50|1083.5|1082|1084|1082.5|1084|1082.5|1083.5|1081.8|3
1653416580000|2022-05-24 18:23:00|1084.5|1082.8|1084.5|1082.8|1084.8|1082.8|1084.5|1082.5|7
1653416590000|2022-05-24 18:23:10|1084.8||1084.5||1084.8||1084.3||0
1653416600000|2022-05-24 18:23:20|1084.3|1083|1084.5|1082.8|1084.8|1083|1084.3|1082.8|0
1653416610000|2022-05-24 18:23:30|1084.3|1082.5|1083.8|1081.8|1084.5|1082.8|1083.8|1081.8|0
1653416620000|2022-05-24 18:23:40|1083.5|1082|1084|1082.3|1084.3|1082.5|1083.5|1081.8|1
1653416630000|2022-05-24 18:23:50|1084.3|1082.5|1084.3|1082.5|1084.5|1082.8|1084|1082|0
1653416640000|2022-05-24 18:24:00|1084|1082.3|1084.3|1082.3|1084.3|1082.5|1083.8|1082|7
1653416650000|2022-05-24 18:24:10|1084|1082.5|1084|1082.3|1084.3|1082.5|1084|1082|14
1653416660000|2022-05-24 18:24:20|1084.3|1082|1084.5|1082.8|1084.5|1082.8|1084|1081.8|4
1653416670000|2022-05-24 18:24:30|1084.8|1083|1084.5|1082.8|1084.8|1083|1084.5|1082.5|0
1653416680000|2022-05-24 18:24:40|1084.3|1083|1084.5|1082.8|1084.5|1083|1084.3|1082.5|0
1653416690000|2022-05-24 18:24:50|1084.3|1082.5|1085|1083.3|1085|1083.3|1084.3|1082.5|1
1653416700000|2022-05-24 18:25:00|1085.3|1083.5|1084.8|1083.3|1085.3|1083.5|1084.8|1083.3|0
1653416710000|2022-05-24 18:25:10|1085||1085||1085||1084.8||0
1653416720000|2022-05-24 18:25:20|1085.3|1083.5|1086.3|1084.5|1086.5|1084.5|1085|1083.3|6
1653416730000|2022-05-24 18:25:30|1086|1084.3|1086|1084.5|1086.3|1084.5|1085.8|1084.3|0
1653416740000|2022-05-24 18:25:40|1085.8|1084.3|1086.5|1084.8|1086.5|1084.8|1085.8|1084.3|0
1653416750000|2022-05-24 18:25:50|1086.3|1084.5|1085.8|1084.3|1086.3|1084.5|1085.8|1084.3|6
1653416760000|2022-05-24 18:26:00|1086||1085.8||1086||1085.8||0
1653416770000|2022-05-24 18:26:10|1086|1083.8|1084.8|1083|1086|1083.8|1084.5|1082.8|0
1653416780000|2022-05-24 18:26:20|1084.5|1082.8|1084.3|1082.5|1084.8|1083|1084.3|1082.5|0
1653416790000|2022-05-24 18:26:30|1084.5|1082.8|1085.3|1083.5|1085.3|1083.5|1084.3|1082.5|1
1653416800000|2022-05-24 18:26:40|1085.8|1083.8|1086|1084.3|1086|1084.3|1085.5|1083.8|1
1653416810000|2022-05-24 18:26:50|1086.3|1084.5|1086.5|1084.8|1087.3|1085.3|1086.3|1084.5|1
1653416820000|2022-05-24 18:27:00|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1085.8|1083.8|0
1653416830000|2022-05-24 18:27:10|1086|1084.3|1087|1085.3|1087|1085.3|1086|1084.3|0
1653416840000|2022-05-24 18:27:20|1086.8|1085|1087.8|1086|1087.8|1086|1086.8|1085|0
1653416850000|2022-05-24 18:27:30|1087.5|1085.8|1088|1086.3|1088|1086.3|1087.3|1085.3|1
1653416860000|2022-05-24 18:27:40|1087.5|1086.5|1087.5|1085.8|1087.8|1086.5|1087.5|1085.8|0
1653416870000|2022-05-24 18:27:50|1087.8|1086|1087.5|1085.5|1088|1086|1087.3|1085.5|7
1653416880000|2022-05-24 18:28:00|1087.3|1085.3|1087.5|1085.8|1087.8|1086|1087|1085|2
1653416890000|2022-05-24 18:28:10|1087.8|1086|1088.5|1086.8|1088.5|1087|1087.8|1086|13
1653416900000|2022-05-24 18:28:20|1089.3|1087|1089|1086.8|1089.3|1087.3|1088.8|1086.5|22
1653416910000|2022-05-24 18:28:30|1088.8|1086.5|1089.8|1088|1089.8|1088|1088.8|1086.5|1
1653416920000|2022-05-24 18:28:40|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.3|1087.5|0
1653416930000|2022-05-24 18:28:50|1089.3|1087.5|1088.3|1086.5|1089.5|1088|1088.3|1086.5|0
1653416940000|2022-05-24 18:29:00|1088.5|1086.8|1088.5|1086.8|1088.8|1087|1088|1086.3|0
1653416950000|2022-05-24 18:29:10||1086.5||1086.8||1086.8||1086.5|0
1653416960000|2022-05-24 18:29:20|1088.3|1086.5|1088.5|1086.8|1088.5|1086.8|1088.3|1086.5|0
1653416970000|2022-05-24 18:29:30|1088.3|1086.5|1088.3|1086.5|1088.3|1086.8|1088.3|1086.5|2
1653416980000|2022-05-24 18:29:40|1088.5|1086.8|1088.5|1087|1088.8|1087.3|1088.5|1086.8|1
1653416990000|2022-05-24 18:29:50|1088.8|1087.3|1088.8|1087|1089|1087.3|1088.5|1086.8|14
1653417000000|2022-05-24 18:30:00|1089.5|1086.8|1089.8|1088|1090|1088|1089.5|1086.8|7
1653417010000|2022-05-24 18:30:10|1090|1087.5|1089|1087|1090|1087.5|1089|1087|2
1653417020000|2022-05-24 18:30:20|1088.8|1086.8|1088.5|1086.8|1089|1086.8|1088|1086.3|4
1653417030000|2022-05-24 18:30:30|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|0
1653417040000|2022-05-24 18:30:40|1088.3|1086.5|1088.3|1086.5|1088.5|1086.5|1088.3|1086.3|0
1653417050000|2022-05-24 18:30:50|1088.5|1086.8|1088.8|1086.8|1088.8|1086.8|1088.3|1086.5|0
1653417060000|2022-05-24 18:31:00|1089|1087|1088.3|1087|1089|1087.3|1088.3|1086.8|0
1653417070000|2022-05-24 18:31:10|1088.8||1088.8||1089||1088.5||1
1653417080000|2022-05-24 18:31:20|1088.5||1088.8||1088.8||1088.5||0
1653417090000|2022-05-24 18:31:30|1088.5||1088.5||1088.5||1088.5||0
1653417100000|2022-05-24 18:31:40|1088.8||1088.5||1088.8||1088.5||1
1653417110000|2022-05-24 18:31:50|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|2
1653417120000|2022-05-24 18:32:00|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|0
1653417130000|2022-05-24 18:32:10|1088.5|1086.8|1088.5|1087|1088.5|1087|1088.5|1086.8|0
1653417140000|2022-05-24 18:32:20|1088.8|1086.8|1088.5|1086.8|1089|1087.3|1088.5|1086.8|11
1653417150000|2022-05-24 18:32:30|1088.8|1086.5|1088.8|1087|1088.8|1087|1088.3|1086.5|4
1653417160000|2022-05-24 18:32:40|1089|1087.3|1088.8|1087|1089|1087.3|1088.8|1087|5
1653417170000|2022-05-24 18:32:50|1088.5|1086.8|1088.5|1086.8|1088.8|1086.8|1088.5|1086.8|0
1653417180000|2022-05-24 18:33:00|1088.8|1086.5|1088.5|1087|1088.8|1087|1088|1086.3|0
1653417190000|2022-05-24 18:33:10|1089|1087.3|1089.3|1087.3|1089.3|1087.5|1089|1087|1
1653417200000|2022-05-24 18:33:20|1089|1087.5|1089|1087.3|1089.3|1087.5|1089|1087.3|0
1653417210000|2022-05-24 18:33:30||1087||1087.3||1087.3||1087|0
1653417220000|2022-05-24 18:33:40|1089.3|1087.5|1089.5|1087.8|1089.5|1087.8|1089.3|1087.3|1
1653417230000|2022-05-24 18:33:50|1089.8|1088|1089.8|1087.8|1090|1088.3|1089.5|1087.8|2
1653417240000|2022-05-24 18:34:00|1089.5||1089.8||1089.8||1089.5||0
1653417250000|2022-05-24 18:34:10|1090|1088|1089.8|1088|1090|1088.3|1089.8|1088|0
1653417260000|2022-05-24 18:34:20|1090|1088.5|1090|1088.3|1090.3|1088.5|1090|1088.3|0
1653417270000|2022-05-24 18:34:30|1089.8|1088|1089.8|1088|1090|1088.3|1089.8|1088|0
1653417280000|2022-05-24 18:34:40|1090|1087.8|1090|1088.3|1090|1088.3|1089.5|1087.8|0
1653417290000|2022-05-24 18:34:50||1088||1088||1088||1088|0
1653417300000|2022-05-24 18:35:00|1089.8|1088.3|1089.8|1088|1089.8|1088.3|1089.8|1088|0
1653417310000|2022-05-24 18:35:10|1089.5|1088.3|1090.8|1088.8|1090.8|1088.8|1089.5|1088.3|2
1653417320000|2022-05-24 18:35:20|1090.5|1088.5|1090.5|1088.5|1090.8|1088.8|1090.3|1088.5|0
1653417330000|2022-05-24 18:35:30|1090.3|1088.8|1090.5|1088.8|1090.8|1089|1090.3|1088.8|0
1653417340000|2022-05-24 18:35:40|1090.8|1089|1090.3|1088.5|1091|1089|1090.3|1088.5|0
1653417360000|2022-05-24 18:36:00|1090|1088.3|1090.5|1088.5|1090.5|1088.8|1090|1088.3|0
1653417370000|2022-05-24 18:36:10|1090.3|1088.8|1090.3|1088.5|1090.5|1088.8|1090.3|1088.5|0
1653417380000|2022-05-24 18:36:20|1090|1088.3|1090|1088.3|1090.5|1089|1089.8|1088|0
1653417390000|2022-05-24 18:36:30|1090.3|1088|1089.8|1088|1090.3|1088.3|1089.8|1088|0
1653417400000|2022-05-24 18:36:40|1090|1087.8|1089.8|1088|1090|1088|1089.5|1087.8|0
1653417410000|2022-05-24 18:36:50|1090|1088.3|1090|1088.3|1090|1088.3|1089.8|1088|0
1653417420000|2022-05-24 18:37:00|1090.3|1088.5|1090|1088.3|1090.3|1088.5|1090|1088.3|0
1653417430000|2022-05-24 18:37:10|1090.3|1088.5|1090.5|1088.8|1090.5|1088.8|1090|1088.5|0
1653417440000|2022-05-24 18:37:20|1090.3|1088.3|1090.3|1088.5|1090.5|1088.5|1090|1088.3|0
1653417450000|2022-05-24 18:37:30|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|0
1653417460000|2022-05-24 18:37:40|1089.8|1088.3|1090|1088.3|1090|1088.5|1089.8|1088|0
1653417470000|2022-05-24 18:37:50|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1088|0
1653417480000|2022-05-24 18:38:00|1089.8|1088|1090.5|1088.5|1090.5|1088.8|1089.8|1088|0
1653417490000|2022-05-24 18:38:10|1090.3|1088.8|1090.5|1088.8|1090.5|1089|1090.3|1088.8|0
1653417520000|2022-05-24 18:38:40||1088.5||1088.8||1088.8||1088.5|0
1653417530000|2022-05-24 18:38:50|1090.3|1088.5|1090.5|1088.8|1090.5|1089|1090.3|1088.5|0
1653417540000|2022-05-24 18:39:00|1090.3|1088.5|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|0
1653417550000|2022-05-24 18:39:10|1090.3|1088.5|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|0
1653417560000|2022-05-24 18:39:20|1090.3|1088.5|1090.5|1088.8|1090.5|1089|1090.3|1088.5|0
1653417570000|2022-05-24 18:39:30||1089||1089||1089||1088.8|0
1653417580000|2022-05-24 18:39:40|1090.8|1088.8|1090.5|1088.3|1090.8|1088.8|1090.3|1088.3|2
1653417590000|2022-05-24 18:39:50|1090.8|1088.5|1090.5|1088.5|1090.8|1088.5|1090.5|1088.3|0
1653417600000|2022-05-24 18:40:00|1090.8|1088.8|1090.5|1088.5|1090.8|1088.8|1090.5|1088.5|0
1653417610000|2022-05-24 18:40:10|1090.8|1088.8|1090.8|1088.8|1091|1089|1090.8|1088.8|0
1653417620000|2022-05-24 18:40:20|1090.5|1088.5|1090.8|1088.5|1090.8|1088.5|1090.5|1088.5|0
1653417630000|2022-05-24 18:40:30||1088.8||1088.5||1088.8||1088.5|0
1653417640000|2022-05-24 18:40:40|1090.5||1090.5||1090.8||1090.5||0
1653417650000|2022-05-24 18:40:50|1090.8|1088.8|1090.8|1088.5|1090.8|1088.8|1090.8|1088.5|0
1653417660000|2022-05-24 18:41:00|1091|1088.8|1090.8|1088.8|1091|1089|1090.8|1088.8|0
1653417670000|2022-05-24 18:41:10|1091|1089|1090.8|1088.8|1091|1089|1090.8|1088.8|0
1653417680000|2022-05-24 18:41:20|1091.3|1089.5|1091|1089|1091.3|1089.5|1091|1088.8|4
1653417690000|2022-05-24 18:41:30|1090.8|1089.3|1090.8|1089|1090.8|1089.3|1090.8|1089|0
1653417700000|2022-05-24 18:41:40|1091|1088.8|1091|1089|1091|1089|1091|1088.8|0
1653417710000|2022-05-24 18:41:50|1090.8|1089.3|1091|1089.3|1091|1089.3|1090.8|1089.3|0
1653417720000|2022-05-24 18:42:00|1090.8|1089|1091|1089|1091.3|1089.5|1090.8|1089|0
1653417730000|2022-05-24 18:42:10||1089.3||1089.3||1089.5||1089.3|0
1653417740000|2022-05-24 18:42:20|1090.8|1089|1091.3|1089.5|1091.3|1089.5|1090.8|1089|0
1653417750000|2022-05-24 18:42:30|1091|1089.3|1091|1089.3|1091.3|1089.3|1091|1089.3|0
1653417770000|2022-05-24 18:42:50|1090.8|1089|1090.8|1089|1091|1089|1090.8|1089|1
1653417780000|2022-05-24 18:43:00|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.8|1
1653417790000|2022-05-24 18:43:10|1090.3|1088.5|1090.3|1088.5|1090.5|1088.8|1090.3|1088.5|2
1653417800000|2022-05-24 18:43:20|1090|1088.3|1089.8|1088|1090|1088.3|1089.8|1088|0
1653417810000|2022-05-24 18:43:30|1090|1088.3|1090|1088.3|1090.3|1088.5|1090|1088.3|1
1653417820000|2022-05-24 18:43:40|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|0
1653417830000|2022-05-24 18:43:50|1090|1088.3|1090|1088.3|1090|1088.3|1090|1088.3|0
1653417840000|2022-05-24 18:44:00|1089.8|1088|1090.3|1088.5|1090.3|1088.5|1089.8|1088|0
1653417850000|2022-05-24 18:44:10|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|0
1653417860000|2022-05-24 18:44:20|1090|1088.3|1090|1088.3|1090|1088.3|1090|1088.3|0
1653417870000|2022-05-24 18:44:30|1090.3|1088.5|1090.3|1088.5|1090.3|1088.8|1090.3|1088.5|0
1653417900000|2022-05-24 18:45:00|1089.8|1088|1089.8|1088|1090|1088.3|1089.8|1088|2
1653417910000|2022-05-24 18:45:10|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1089.8|1088|0
1653417920000|2022-05-24 18:45:20|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|0
1653417930000|2022-05-24 18:45:30|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1
1653417940000|2022-05-24 18:45:40|1090.8|1089|1090.8|1088.8|1090.8|1089|1090.5|1088.8|0
1653417950000|2022-05-24 18:45:50|1090.5|1088.5|1090.3|1088.5|1090.8|1088.8|1090.3|1088.5|0
1653417960000|2022-05-24 18:46:00||1088.3||1088.3||1088.5||1088.3|0
1653417970000|2022-05-24 18:46:10||1088.5||1088.5||1088.5||1088.5|0
1653417990000|2022-05-24 18:46:30|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|0
1653418000000|2022-05-24 18:46:40|1090.3|1088.5|1090.5|1088.5|1090.5|1088.5|1090.3|1088.5|1
1653418010000|2022-05-24 18:46:50|1090.8|1088.8|1090.5|1088.5|1090.8|1088.8|1090.5|1088.5|1
1653418020000|2022-05-24 18:47:00|1090.3|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.8|0
1653418040000|2022-05-24 18:47:20||1088.5||1088.8||1089||1088.5|0
1653418050000|2022-05-24 18:47:30|1090.8|1089|1090.5|1088.8|1090.8|1089|1090.5|1088.8|1
1653418070000|2022-05-24 18:47:50|1090.8||1090.8||1090.8||1090.5||1
1653418080000|2022-05-24 18:48:00|1090.5|1089|1090.8|1088.8|1090.8|1089|1090.5|1088.8|2
1653418090000|2022-05-24 18:48:10|1090.5|1089|1090.8|1089|1090.8|1089|1090.5|1089|0
1653418100000|2022-05-24 18:48:20|1091|1088.8|1091|1089|1091|1089|1090.8|1088.8|1
1653418110000|2022-05-24 18:48:30|1090|1088|1089.8|1088.3|1090.3|1088.5|1089.8|1088|3
1653418120000|2022-05-24 18:48:40|1090|1088.5|1089.8|1088.3|1090|1088.5|1089.8|1088.3|1
1653418130000|2022-05-24 18:48:50|1089.5|1087.8|1089.5|1087.8|1089.5|1088|1089.5|1087.8|0
1653418140000|2022-05-24 18:49:00||1088||1088||1088||1087.8|0
1653418150000|2022-05-24 18:49:10||1087.8||1087.8||1088||1087.8|0
1653418160000|2022-05-24 18:49:20||1088||1088||1088||1088|0
1653418170000|2022-05-24 18:49:30||1087.8||1087.8||1087.8||1087.8|0
1653418200000|2022-05-24 18:50:00|1089.3|1087.5|1089.5|1087.8|1089.5|1087.8|1089|1087.5|1
1653418220000|2022-05-24 18:50:20|1089.8|1087.5|1089.8|1088|1089.8|1088|1089.8|1087.5|0
1653418230000|2022-05-24 18:50:30||1088.3||1088.3||1088.3||1088.3|0
1653418240000|2022-05-24 18:50:40||1088||1088||1088||1088|0
1653418250000|2022-05-24 18:50:50|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1653418270000|2022-05-24 18:51:10|1089.8|1088|1090|1088|1090.3|1088.5|1089.8|1088|0
1653418280000|2022-05-24 18:51:20|1089.8|1088.3|1090.3|1088.3|1090.3|1088.5|1089.8|1088.3|0
1653418290000|2022-05-24 18:51:30|1090|1088.5|1090.5|1088.5|1090.5|1088.8|1090|1088.5|0
1653418320000|2022-05-24 18:52:00|1090.3|1088.8|1090|1088|1090.3|1088.8|1089.8|1088|0
1653418330000|2022-05-24 18:52:10|1089.8|1088.3|1090.3|1088.3|1090.3|1088.5|1089.8|1088.3|0
1653418340000|2022-05-24 18:52:20|1090.5|1088.5|1090.5|1088.5|1090.5|1088.8|1090.5|1088.5|0
1653418350000|2022-05-24 18:52:30|1090.8|1088.8|1091|1089.3|1091.3|1089.5|1090.8|1088.8|64
1653418360000|2022-05-24 18:52:40|1091.3|1089.5|1091.3|1089.3|1091.3|1089.5|1091|1089|0
1653418370000|2022-05-24 18:52:50|1091|1089.5|1091.3|1089.5|1091.3|1089.5|1091|1089.3|0
1653418380000|2022-05-24 18:53:00|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|0
1653418390000|2022-05-24 18:53:10|1090.8|1089|1091|1089.3|1091|1089.3|1090.8|1089|2
1653418400000|2022-05-24 18:53:20|1090.8|1089|1091|1089|1091|1089|1090.8|1089|0
1653418410000|2022-05-24 18:53:30|1090.8|1089.3|1091|1089|1091|1089.3|1090.8|1089|0
1653418430000|2022-05-24 18:53:50|1090.8|1089.3|1091|1089.3|1091|1089.3|1090.8|1089.3|0
1653418440000|2022-05-24 18:54:00|1090.8|1089|1091|1089|1091|1089.3|1090.8|1089|98
1653418450000|2022-05-24 18:54:10|1090.5|1089.3|1091|1089|1091|1089.3|1090.5|1089|0
1653418460000|2022-05-24 18:54:20|1090.8|1089.3|1090.8|1089|1090.8|1089.3|1090.8|1089|0
1653418470000|2022-05-24 18:54:30|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|0
1653418490000|2022-05-24 18:54:50||1089||1089.3||1089.3||1089|0
1653418500000|2022-05-24 18:55:00|1090.8|1089|1090.5|1088.5|1090.8|1089.3|1090.5|1088.5|0
1653418510000|2022-05-24 18:55:10|1090.3|1088.3|1090.5|1088.5|1090.5|1088.8|1090.3|1088.3|0
1653418520000|2022-05-24 18:55:20||1088.8||1088.8||1088.8||1088.5|0
1653418530000|2022-05-24 18:55:30|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|4
1653418540000|2022-05-24 18:55:40|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|0
1653418550000|2022-05-24 18:55:50|1091.3|1089|1091|1089.3|1091.3|1090|1091|1089|10
1653418560000|2022-05-24 18:56:00||1089||1089.3||1089.3||1089|0
1653418570000|2022-05-24 18:56:10|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1653418580000|2022-05-24 18:56:20|1091||1091.3||1091.3||1091||0
1653418590000|2022-05-24 18:56:30|1091|1089|1091.3|1089.3|1091.3|1089.5|1091|1089|0
1653418600000|2022-05-24 18:56:40|1091.5|1089.5|1091.3|1089.5|1091.5|1089.5|1091.3|1089.3|0
1653418610000|2022-05-24 18:56:50||1089.3||1089.5||1089.5||1089.3|0
1653418620000|2022-05-24 18:57:00|1091|1089.3|1091|1089.3|1091.3|1089.3|1091|1089.3|0
1653418630000|2022-05-24 18:57:10|1091.3|1089|1091|1089|1091.3|1089|1090.8|1089|0
1653418640000|2022-05-24 18:57:20|1090.8||1090.8||1090.8||1090.8||0
1653418650000|2022-05-24 18:57:30|1091|1089.3|1091|1089|1091|1089.3|1091|1089|0
1653418660000|2022-05-24 18:57:40|1090.8|1089.3|1091|1089|1091|1089.3|1090.8|1089|0
1653418680000|2022-05-24 18:58:00|1090.8|1088.8|1090.8|1088.8|1091|1088.8|1090.8|1088.8|0
1653418690000|2022-05-24 18:58:10||1089||1089||1089.3||1088.8|0
1653418700000|2022-05-24 18:58:20|1090.5|1089.3|1090.5|1088.8|1090.5|1089.3|1090.5|1088.8|0
1653418710000|2022-05-24 18:58:30|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|0
1653418730000|2022-05-24 18:58:50||1088.8||1088.8||1088.8||1088.8|0
1653418740000|2022-05-24 18:59:00|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1653418750000|2022-05-24 18:59:10|1091|1089.3|1091.3|1089.5|1091.3|1089.5|1091|1089.3|0
1653418760000|2022-05-24 18:59:20||1089.3||1089.5||1089.5||1089.3|0
1653418770000|2022-05-24 18:59:30|1091|1089.3|1090.8|1089|1091|1089.5|1090.8|1089|0
1653418780000|2022-05-24 18:59:40|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|0
1653418790000|2022-05-24 18:59:50|1091.3|1089.5|1091.3|1089.3|1091.3|1089.5|1091.3|1089.3|0
1653418800000|2022-05-24 19:00:00|1091|1089|1091|1089|1091|1089.3|1091|1089|0
1653418810000|2022-05-24 19:00:10|1091.3|1089.3|1091.5|1089.8|1091.5|1089.8|1091.3|1089.3|0
1653418820000|2022-05-24 19:00:20|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1653418830000|2022-05-24 19:00:30||1089.3||1089.3||1089.3||1089.3|0
1653418840000|2022-05-24 19:00:40|1091|1089.5|1091.5|1089.5|1091.5|1089.8|1091|1089.3|0
1653418850000|2022-05-24 19:00:50|1091.3|1089.8|1091.5|1089.5|1091.5|1089.8|1091.3|1089.5|0
1653418860000|2022-05-24 19:01:00|1091.8|1089.8|1091.8|1090|1092|1090.3|1091.8|1089.5|0
1653418870000|2022-05-24 19:01:10|1092|1090.3|1092.8|1091|1093|1091|1092|1090.3|26
1653418880000|2022-05-24 19:01:20|1092.5||1092.8||1092.8||1092.5||0
1653418890000|2022-05-24 19:01:30||1091.3||1091||1091.3||1091|0
1653418910000|2022-05-24 19:01:50|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|0
1653418920000|2022-05-24 19:02:00|1092.8|1091|1093|1091|1093|1091.3|1092.8|1091|0
1653418930000|2022-05-24 19:02:10|1092.8|1090.8|1092.8|1091|1093|1091|1092.8|1090.8|0
1653418940000|2022-05-24 19:02:20|1093|1090.8|1092.8|1091|1093|1091|1092.8|1090.8|0
1653418950000|2022-05-24 19:02:30||1090.8||1091||1091||1090.8|0
1653418960000|2022-05-24 19:02:40|1093|1091.3|1093|1091.3|1093|1091.3|1093|1091|0
1653418980000|2022-05-24 19:03:00|1092.8|1091|1093|1091.3|1093|1091.3|1092.8|1091|0
1653418990000|2022-05-24 19:03:10||1091||1091.3||1091.5||1091|0
1653419010000|2022-05-24 19:03:30|1093.3||1093||1093.3||1093||0
1653419020000|2022-05-24 19:03:40|1093.3||1093||1093.3||1093||0
1653419050000|2022-05-24 19:04:10|1092.8|1091|1092.8|1091|1092.8|1091|1092.8|1091|0
1653419060000|2022-05-24 19:04:20|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|2
1653419090000|2022-05-24 19:04:50|1092.8|1091.3|1092.8|1091|1092.8|1091.3|1092.5|1090.8|0
1653419100000|2022-05-24 19:05:00|1092.5|1090.8|1092.8|1091|1092.8|1091|1092.5|1090.8|0
1653419110000|2022-05-24 19:05:10|1092.5|1091.3|1092.3|1090.5|1092.5|1091.3|1092.3|1090.5|2
1653419120000|2022-05-24 19:05:20|1092.5|1090.8|1092.5|1090.5|1092.5|1090.8|1092.3|1090.5|0
1653419130000|2022-05-24 19:05:30|1092.3||1092.3||1092.5||1092.3||0
1653419140000|2022-05-24 19:05:40|1092.5||1092.3||1092.5||1092.3||0
1653419150000|2022-05-24 19:05:50|1092|1090.3|1092.3|1090.3|1092.3|1090.3|1092|1090.3|0
1653419160000|2022-05-24 19:06:00|1092|1090.5|1091.5|1089.8|1092.5|1090.5|1091.3|1089.5|1
1653419170000|2022-05-24 19:06:10|1091.8||1091.8||1091.8||1091.8||0
1653419180000|2022-05-24 19:06:20|1091.5||1091.5||1091.8||1091.5||0
1653419190000|2022-05-24 19:06:30|1091.3|1089.5|1091.5|1089.5|1091.5|1089.5|1091.3|1089.5|0
1653419200000|2022-05-24 19:06:40|1091.3||1091.3||1091.5||1091.3||0
1653419210000|2022-05-24 19:06:50|1091.5|1089.8|1091.5|1089.5|1091.5|1089.8|1091.5|1089.5|0
1653419220000|2022-05-24 19:07:00|1091.3|1089.8|1091.3|1089.5|1091.5|1089.8|1091.3|1089.5|0
1653419230000|2022-05-24 19:07:10|1091.5|1089.8|1091|1089.5|1091.8|1089.8|1091|1089.5|0
1653419240000|2022-05-24 19:07:20|1091.3||1091.3||1091.3||1091.3||0
1653419260000|2022-05-24 19:07:40|1091|1089.3|1091.3|1089.5|1091.3|1089.5|1090.8|1089.3|20
1653419270000|2022-05-24 19:07:50|1090.8|1089.3|1090.8|1089|1090.8|1089.3|1090.8|1089|0
1653419280000|2022-05-24 19:08:00||1089.3||1089||1089.3||1089|0
1653419290000|2022-05-24 19:08:10||1089.3||1089||1089.3||1089|0
1653419310000|2022-05-24 19:08:30|1090.5|1088.5|1090.3|1088.5|1090.8|1088.5|1090.3|1088.5|1
1653419320000|2022-05-24 19:08:40|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|0
1653419340000|2022-05-24 19:09:00|1090.8|1089|1090.8|1088.8|1090.8|1089|1090.5|1088.8|0
1653419350000|2022-05-24 19:09:10|1090.5|1089|1090.5|1088.8|1090.8|1089|1090.5|1088.8|0
1653419360000|2022-05-24 19:09:20|1090.8|1089|1090.8|1089|1090.8|1089|1090.5|1088.8|0
1653419370000|2022-05-24 19:09:30|1090.5||1090.5||1090.5||1090.5||0
1653419380000|2022-05-24 19:09:40|1090.8|1088.8|1090.8|1089|1090.8|1089|1090.5|1088.8|0
1653419390000|2022-05-24 19:09:50||1088.8||1089||1089||1088.8|0
1653419400000|2022-05-24 19:10:00|1090.5|1088.8|1090.8|1089|1090.8|1089|1090.5|1088.8|0
1653419410000|2022-05-24 19:10:10||1088.8||1089||1089||1088.8|0
1653419430000|2022-05-24 19:10:30|1090.5|1088.8|1090.5|1088.5|1090.5|1088.8|1090.5|1088.5|3
1653419450000|2022-05-24 19:10:50|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|1090.3|1088.3|0
1653419460000|2022-05-24 19:11:00|1090|1088|1090.3|1088|1090.3|1088.3|1090|1088|0
1653419470000|2022-05-24 19:11:10|1090|1088.5|1090.3|1088.3|1090.5|1088.5|1090|1088.3|0
1653419480000|2022-05-24 19:11:20|1090.5|1088.5|1090.5|1088.3|1090.5|1088.5|1090.3|1088.3|0
1653419490000|2022-05-24 19:11:30||1088.5||1088.3||1088.5||1088.3|0
1653419500000|2022-05-24 19:11:40|1090.3|1088.5|1090.3|1088.5|1090.5|1088.5|1090.3|1088.5|2
1653419510000|2022-05-24 19:11:50|1090|1088.3|1090.3|1088.3|1090.3|1088.3|1090|1088.3|4
1653419520000|2022-05-24 19:12:00|1090|1088.5|1090.3|1088.3|1090.3|1088.5|1090|1088.3|0
1653419530000|2022-05-24 19:12:10|1089.8|1088.5|1089.8|1088|1089.8|1088.5|1089.8|1088|6
1653419560000|2022-05-24 19:12:40|1090||1089.8||1090||1089.8||0
1653419580000|2022-05-24 19:13:00|1089.5|1087.8|1089.5|1087.5|1089.5|1087.8|1089.5|1087.5|0
1653419590000|2022-05-24 19:13:10|1089.3|1087.8|1089.3|1087.5|1089.3|1087.8|1089.3|1087.5|0
1653419620000|2022-05-24 19:13:40|1089|1087|1089.3|1087.5|1089.3|1087.5|1089|1087|0
1653419640000|2022-05-24 19:14:00|1089.5|1087.8|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|0
1653419650000|2022-05-24 19:14:10||1087.3||1087.3||1087.3||1087.3|0
1653419660000|2022-05-24 19:14:20|1089.5|1087.5|1089.5|1087.5|1089.5|1087.8|1089.5|1087.5|0
1653419680000|2022-05-24 19:14:40|1089.3|1087.8|1089.8|1088|1089.8|1088|1089.3|1087.5|0
1653419700000|2022-05-24 19:15:00|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1653419720000|2022-05-24 19:15:20|1089.3|1087.3|1089.3|1087.3|1089.3|1087.5|1089.3|1087.3|0
1653419730000|2022-05-24 19:15:30||1087.5||1087.5||1087.5||1087.5|0
1653419740000|2022-05-24 19:15:40||1087.3||1087.3||1087.3||1087.3|0
1653419750000|2022-05-24 19:15:50|1089|1087.5|1089.3|1087.5|1089.3|1087.5|1089|1087.3|0
1653419760000|2022-05-24 19:16:00||1087.3||1087.3||1087.5||1087.3|0
1653419770000|2022-05-24 19:16:10|1089.5|1087.5|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|0
1653419780000|2022-05-24 19:16:20|1089|1087|1089.3|1087.5|1089.3|1087.5|1089|1087|0
1653419790000|2022-05-24 19:16:30|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|0
1653419800000|2022-05-24 19:16:40|1089.3|1087.5|1089|1087.3|1089.3|1087.5|1089|1087.3|0
1653419810000|2022-05-24 19:16:50|1089.3|1087.5|1089.5|1087.8|1089.5|1087.8|1089.3|1087.5|0
1653419820000|2022-05-24 19:17:00|1089.3|1087.5|1089.3|1087.5|1089.5|1087.8|1089.3|1087.5|0
1653419840000|2022-05-24 19:17:20|1089|1087.3|1088.8|1087|1089.3|1087.5|1088.8|1087|0
1653419850000|2022-05-24 19:17:30|1088.5|1086.8|1088.8|1087|1088.8|1087|1088.5|1086.8|0
1653419860000|2022-05-24 19:17:40|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1
1653419870000|2022-05-24 19:17:50|1088.8|1087|1089|1087.3|1089|1087.3|1088.8|1087|0
1653419890000|2022-05-24 19:18:10|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1087|0
1653419900000|2022-05-24 19:18:20|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|1088.5|1086.8|0
1653419910000|2022-05-24 19:18:30||1086.5||1086.8||1086.8||1086.5|0
1653419920000|2022-05-24 19:18:40|1088.3|1086.5|1088|1086.3|1088.3|1086.8|1088|1086.3|0
1653419930000|2022-05-24 19:18:50|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|0
1653419940000|2022-05-24 19:19:00|1087.5|1085.8|1088|1086.3|1088.3|1086.5|1087.5|1085.8|1
1653419950000|2022-05-24 19:19:10|1088.3|1086|1088.3|1086.3|1088.3|1086.3|1088|1086|0
1653419960000|2022-05-24 19:19:20|1088.5|1086.5|1088.5|1086.8|1088.5|1086.8|1088.3|1086.5|0
1653419970000|2022-05-24 19:19:30||1087||1086.8||1087||1086.8|0
1653420000000|2022-05-24 19:20:00|1088.3|1087|1088.3|1086.5|1088.3|1087|1088.3|1086.5|0
1653420010000|2022-05-24 19:20:10|1088|1086.3|1088|1086|1088.3|1086.5|1087.8|1085.8|0
1653420020000|2022-05-24 19:20:20|1088.3|1086.3|1088|1086|1088.3|1086.3|1088|1086|0
1653420030000|2022-05-24 19:20:30|1087.8|1086.3|1087.8|1085.8|1087.8|1086.3|1087.8|1085.8|0
1653420040000|2022-05-24 19:20:40||1086||1085.8||1086||1085.8|0
1653420050000|2022-05-24 19:20:50|1087.5|1086|1088|1086|1088|1086|1087.5|1085.8|0
1653420060000|2022-05-24 19:21:00|1087.8|1086.3|1088|1086|1088|1086.3|1087.8|1086|0
1653420070000|2022-05-24 19:21:10|1087.8|1085.8|1087.8|1086|1087.8|1086|1087.8|1085.8|0
1653420080000|2022-05-24 19:21:20|1088|1085.8|1088|1086.3|1088|1086.3|1088|1085.8|0
1653420090000|2022-05-24 19:21:30|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1085.8|0
1653420100000|2022-05-24 19:21:40|1088|1086.3|1088.5|1086.3|1088.5|1086.3|1088|1086|3
1653420110000|2022-05-24 19:21:50||1086.5||1086.5||1086.5||1086.5|0
1653420120000|2022-05-24 19:22:00|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.8|1086.5|0
1653420130000|2022-05-24 19:22:10||1087||1086.8||1087||1086.8|0
1653420140000|2022-05-24 19:22:20||1087||1087||1087||1087|0
1653420150000|2022-05-24 19:22:30|1089|1086.8|1089.5|1087.5|1089.8|1087.8|1089|1086.8|1
1653420160000|2022-05-24 19:22:40|1089.8|1087.3|1089.5|1087.5|1089.8|1087.5|1089.3|1087.3|1
1653420170000|2022-05-24 19:22:50|1089.8|1087.8|1089.5|1087.5|1089.8|1087.8|1089.5|1087.5|0
1653420180000|2022-05-24 19:23:00|1089.8|1087.8|1089.8|1087.8|1089.8|1088|1089.5|1087.5|0
1653420190000|2022-05-24 19:23:10|1089.5|1087.5|1089.5|1087.5|1089.5|1087.8|1089.5|1087.5|1
1653420200000|2022-05-24 19:23:20|1089.8|1087.8|1090|1087.8|1090|1087.8|1089.8|1087.8|1
1653420210000|2022-05-24 19:23:30|1089.8||1089.8||1089.8||1089.8||0
1653420220000|2022-05-24 19:23:40|1090|1088|1089.8|1087.8|1090.3|1088|1089.8|1087.8|1
1653420230000|2022-05-24 19:23:50|1089.5|1087.5|1089.5|1087.5|1089.8|1087.5|1089.5|1087.5|0
1653420240000|2022-05-24 19:24:00|1089.8|1087.8|1089.5|1087.5|1089.8|1087.8|1089.5|1087.5|0
1653420260000|2022-05-24 19:24:20|1089.3|1087.3|1089.3|1087|1089.3|1087.3|1089|1087|1
1653420270000|2022-05-24 19:24:30||1087.3||1087.3||1087.3||1087|0
1653420280000|2022-05-24 19:24:40|1089|1087|1089|1087|1089|1087|1089|1087|0
1653420310000|2022-05-24 19:25:10||1086.8||1087||1087||1086.8|0
1653420320000|2022-05-24 19:25:20|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|0
1653420330000|2022-05-24 19:25:30|1089|1087|1089|1087|1089|1087|1089|1087|0
1653420340000|2022-05-24 19:25:40|1089.3||1089||1089.3||1089||0
1653420350000|2022-05-24 19:25:50|1089.3|1086.8|1089|1086.8|1089.3|1086.8|1089|1086.8|0
1653420360000|2022-05-24 19:26:00|1088.8|1087|1088.8|1086.8|1088.8|1087|1088.8|1086.8|0
1653420370000|2022-05-24 19:26:10|1089|1087|1088.8|1086.8|1089|1087|1088.8|1086.8|0
1653420380000|2022-05-24 19:26:20|1089|1087|1089.3|1087|1089.3|1087|1088.8|1086.8|0
1653420390000|2022-05-24 19:26:30|1089.5|1087.3|1089.5|1087.3|1089.5|1087.3|1089.3|1087.3|0
1653420400000|2022-05-24 19:26:40|1089.3||1089.3||1089.3||1089.3||0
1653420410000|2022-05-24 19:26:50|1089.5||1089.5||1089.5||1089.5||0
1653420420000|2022-05-24 19:27:00|1089.3|1087.5|1089.5|1087.3|1089.5|1087.5|1089.3|1087.3|0
1653420430000|2022-05-24 19:27:10||1087.5||1087.5||1087.5||1087.5|0
1653420440000|2022-05-24 19:27:20|1089.3|1087.3|1089.5|1087.3|1089.5|1087.3|1089.3|1087.3|0
1653420450000|2022-05-24 19:27:30|1089.8|1087.5|1089.5|1087.5|1089.8|1087.8|1089.5|1087.5|0
1653420460000|2022-05-24 19:27:40|1089.3|1087.3|1089.3|1087.3|1089.3|1087.3|1089.3|1087.3|0
1653420480000|2022-05-24 19:28:00|1089.5|1087.5|1089.5|1087.5|1089.8|1087.5|1089.3|1087.3|2
1653420490000|2022-05-24 19:28:10|1089.3|1087.3|1089.3|1087.3|1089.3|1087.3|1089.3|1087.3|0
1653420500000|2022-05-24 19:28:20|1089|1087|1089|1087|1089.3|1087|1089|1087|1
1653420510000|2022-05-24 19:28:30|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|0
1653420520000|2022-05-24 19:28:40|1089|1087|1089|1086.8|1089.3|1087|1089|1086.8|0
1653420530000|2022-05-24 19:28:50||1087||1087||1087||1087|1
1653420540000|2022-05-24 19:29:00|1088.8|1087.3|1089|1087|1089|1087.3|1088.8|1087|0
1653420560000|2022-05-24 19:29:20|1088.8|1086.8|1088.8|1086.8|1089|1087|1088.8|1086.5|5
1653420570000|2022-05-24 19:29:30|1089|1086.5|1088.8|1086.8|1089|1086.8|1088.8|1086.5|0
1653420580000|2022-05-24 19:29:40|1088.5|1086.5|1088.5|1086.5|1088.5|1086.5|1088.5|1086.3|0
1653420590000|2022-05-24 19:29:50|1088.8|1086.8|1088.8|1086.8|1089|1087|1088.8|1086.8|0
1653420600000|2022-05-24 19:30:00||1086.5||1087||1087||1086.5|0
1653420610000|2022-05-24 19:30:10|1089|1086.8|1088.8|1086.8|1089|1087|1088.8|1086.8|0
1653420620000|2022-05-24 19:30:20||1087||1087||1087||1087|0
1653420630000|2022-05-24 19:30:30|1088.5|1086.8|1088.8|1087|1088.8|1087|1088.5|1086.5|0
1653420640000|2022-05-24 19:30:40|1088.5|1086.5|1088.8|1086.5|1088.8|1086.8|1088.5|1086.5|0
1653420650000|2022-05-24 19:30:50|1089|1086.8|1088.8|1086.8|1089|1086.8|1088.8|1086.8|0
1653420660000|2022-05-24 19:31:00|1089|1087|1089|1087|1089|1087|1089|1087|0
1653420670000|2022-05-24 19:31:10|1088.8|1086.8|1088.8|1087|1088.8|1087|1088.8|1086.8|0
1653420680000|2022-05-24 19:31:20|1089||1089||1089||1089||0
1653420700000|2022-05-24 19:31:40|1088.8|1086.5|1088.8|1086.5|1088.8|1086.5|1088.5|1086.5|2
1653420710000|2022-05-24 19:31:50||1086.8||1086.8||1087||1086.8|0
1653420730000|2022-05-24 19:32:10|1089|1087|1088.8|1086.8|1089|1087|1088.8|1086.8|0
1653420750000|2022-05-24 19:32:30|1089||1088.8||1089||1088.8||0
1653420760000|2022-05-24 19:32:40|1089|1087|1089|1086.8|1089|1087|1088.8|1086.8|0
1653420770000|2022-05-24 19:32:50|1088.8|1087|1089|1087.3|1089|1087.3|1088.8|1087|0
1653420780000|2022-05-24 19:33:00|1088.8|1087.5|1089.3|1087.3|1089.3|1087.5|1088.8|1087.3|3
1653420790000|2022-05-24 19:33:10|1089|1087|1089|1087|1089|1087|1089|1087|0
1653420810000|2022-05-24 19:33:30|1088.8||1088.8||1088.8||1088.8||1
1653420820000|2022-05-24 19:33:40|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087|0
1653420840000|2022-05-24 19:34:00||1087||1087||1087||1087|0
1653420850000|2022-05-24 19:34:10|1088.8||1089||1089||1088.8||0
1653420860000|2022-05-24 19:34:20|1088.8||1089||1089||1088.8||1
1653420870000|2022-05-24 19:34:30|1088.8||1088.8||1088.8||1088.8||0
1653420880000|2022-05-24 19:34:40|1089||1089||1089||1089||0
1653420890000|2022-05-24 19:34:50|1088.8||1088.8||1088.8||1088.8||0
1653420900000|2022-05-24 19:35:00|1089|1087.3|1089|1087.3|1089.3|1087.3|1088.8|1087.3|0
1653420910000|2022-05-24 19:35:10|1089.3||1089||1089.3||1088.8||0
1653420920000|2022-05-24 19:35:20|1088.8|1087|1088.8|1086.8|1088.8|1087|1088.5|1086.8|2
1653420930000|2022-05-24 19:35:30|1088.5|1087|1088.5|1086.8|1088.5|1087|1088.5|1086.8|0
1653420940000|2022-05-24 19:35:40|||||||||1
1653420950000|2022-05-24 19:35:50|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1087|0
1653420960000|2022-05-24 19:36:00|1088.5|1086.8|1089|1087.3|1089|1087.3|1088.5|1086.8|0
1653420970000|2022-05-24 19:36:10|1089.3|1087|1088.8|1087|1089.3|1087|1088.8|1087|0
1653420980000|2022-05-24 19:36:20|1089|1087.3|1088.8|1087|1089|1087.3|1088.8|1087|0
1653421000000|2022-05-24 19:36:40|1088.5||1088.5||1088.5||1088.5||0
1653421020000|2022-05-24 19:37:00|1088.8|1087.3|1089|1087.3|1089|1087.3|1088.8|1087.3|0
1653421050000|2022-05-24 19:37:30|1088.8||1089||1089||1088.8||0
1653421060000|2022-05-24 19:37:40|1088.8|1087.5|1089|1087.3|1089|1087.5|1088.8|1087.3|0
1653421080000|2022-05-24 19:38:00|1088.8|1087.5|1089|1087.3|1089|1087.5|1088.8|1087.3|0
1653421100000|2022-05-24 19:38:20|1088.8|1087|1089|1087.3|1089|1087.3|1088.8|1087|0
1653421120000|2022-05-24 19:38:40|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|0
1653421130000|2022-05-24 19:38:50|1089|1087.3|1089|1087.3|1089|1087.5|1089|1087.3|0
1653421150000|2022-05-24 19:39:10|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.3|0
1653421160000|2022-05-24 19:39:20|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|1
1653421170000|2022-05-24 19:39:30|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|1089.3|1087.5|3
1653421190000|2022-05-24 19:39:50|1089.5||1089.5||1089.5||1089.5||1
1653421200000|2022-05-24 19:40:00|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|0
1653421210000|2022-05-24 19:40:10|1089.5|1087.5|1089.5|1087.5|1089.5|1087.8|1089.5|1087.5|0
1653421220000|2022-05-24 19:40:20|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|1089.8|1087.8|0
1653421230000|2022-05-24 19:40:30|1089.5||1089.8||1089.8||1089.5||0
1653421240000|2022-05-24 19:40:40|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|0
1653421260000|2022-05-24 19:41:00|1089.8|1087.8|1090|1088|1090|1088|1089.8|1087.5|0
1653421270000|2022-05-24 19:41:10|1089.8||1090||1090||1089.8||0
1653421280000|2022-05-24 19:41:20|1089.8|1087.8|1089.8|1087.8|1089.8|1088|1089.8|1087.8|0
1653421290000|2022-05-24 19:41:30|1090|1088|1090|1088|1090|1088|1090|1088|0
1653421300000|2022-05-24 19:41:40|1090.3|1088.3|1090.5|1088.8|1090.8|1088.8|1090.3|1088.3|1
1653421310000|2022-05-24 19:41:50|1090.8|1089.3|1091|1089.5|1091|1089.5|1090.8|1088.8|1
1653421320000|2022-05-24 19:42:00|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1
1653421350000|2022-05-24 19:42:30|1091.8|1090|1091.8|1090|1091.8|1090|1091.8|1090|2
1653421360000|2022-05-24 19:42:40|||||||||2
1653421390000|2022-05-24 19:43:10|1092|1090.3|1091.8|1090.3|1092|1090.3|1091.8|1090.3|0
1653421400000|2022-05-24 19:43:20|1092|1090|1091.8|1090|1092|1090|1091.8|1090|2
1653421430000|2022-05-24 19:43:50|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|0
1653421470000|2022-05-24 19:44:30|1091.3|1089.5|1091.5|1089.8|1091.5|1089.8|1091.3|1089.5|0
1653421480000|2022-05-24 19:44:40|1091.3|1089.5|1091.3|1089.5|1091.5|1089.8|1091.3|1089.5|0
1653421500000|2022-05-24 19:45:00|1091.5|1089.8|1091.5|1089.8|1091.5|1090|1091.3|1089.5|0
1653421510000|2022-05-24 19:45:10|1091.8|1090|1091.5|1090|1091.8|1090|1091.5|1090|0
1653421520000|2022-05-24 19:45:20|1091.8||1091.8||1091.8||1091.5||0
1653421540000|2022-05-24 19:45:40|1092.3|1090.3|1092|1090.5|1092.3|1090.5|1092|1090.3|0
1653421550000|2022-05-24 19:45:50|1092.3|1090.3|1092.3|1090.5|1092.3|1090.5|1092.3|1090.3|0
1653421560000|2022-05-24 19:46:00|1092|1090.3|1092.3|1090.5|1092.3|1090.5|1092|1090.3|0
1653421580000|2022-05-24 19:46:20|1092.5|1090.8|1092.3|1090.5|1092.5|1090.8|1092.3|1090.5|0
1653421590000|2022-05-24 19:46:30|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|0
1653421600000|2022-05-24 19:46:40|1092.3|1090.5|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|0
1653421610000|2022-05-24 19:46:50|1092.3|1090.5|1092.3|1090.5|1092.5|1090.8|1092.3|1090.5|0
1653421620000|2022-05-24 19:47:00|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.3|1090.8|0
1653421630000|2022-05-24 19:47:10|1092.3|1090.5|1092.3|1090.5|1092.5|1090.8|1092.3|1090.5|0
1653421640000|2022-05-24 19:47:20|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|0
1653421660000|2022-05-24 19:47:40||1091||1090.8||1091||1090.8|0
1653421680000|2022-05-24 19:48:00|1092.8|1091|1092.5|1091|1092.8|1091|1092.5|1091|0
1653421690000|2022-05-24 19:48:10|1092.8|1090.8|1092.8|1091|1092.8|1091|1092.5|1090.8|0
1653421700000|2022-05-24 19:48:20|1092.5|1090.8|1092.5|1090.8|1092.8|1091|1092.5|1090.8|0
1653421730000|2022-05-24 19:48:50|1092.3|1090.5|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|0
1653421740000|2022-05-24 19:49:00||1090.5||1090.8||1090.8||1090.5|0
1653421760000|2022-05-24 19:49:20|1092.8|1091|1092.5|1091|1092.8|1091|1092.5|1090.8|0
1653421770000|2022-05-24 19:49:30||1090.8||1090.8||1090.8||1090.8|0
1653421780000|2022-05-24 19:49:40|1092.3||1092.5||1092.5||1092.3||0
1653421800000|2022-05-24 19:50:00|1092.8|1091|1092.5|1090.8|1092.8|1091.3|1092.5|1090.8|1
1653421830000|2022-05-24 19:50:30|1092.8|1091|1092.8|1091|1092.8|1091|1092.8|1091|0
1653421840000|2022-05-24 19:50:40|1092.5|1090.8|1092.5|1090.8|1092.8|1091|1092.5|1090.8|0
1653421850000|2022-05-24 19:50:50|1092.3||1092.5||1092.5||1092.3||0
1653421860000|2022-05-24 19:51:00|1092.3|1090.5|1092.3|1090.8|1092.5|1090.8|1092.3|1090.5|1
1653421870000|2022-05-24 19:51:10|1092.5||1092.5||1092.5||1092.5||0
1653421880000|2022-05-24 19:51:20|1092.3||1092.8||1092.8||1092.3||24
1653421890000|2022-05-24 19:51:30|1092.5||1092.5||1092.8||1092.5||0
1653421900000|2022-05-24 19:51:40|1092.8|1091|1093|1091.3|1093.3|1091.3|1092.8|1091|0
1653421910000|2022-05-24 19:51:50|1093.3||1093||1093.3||1093||0
1653421930000|2022-05-24 19:52:10|1092.8|1090.8|1092.5|1090.8|1092.8|1090.8|1092.5|1090.8|0
1653421940000|2022-05-24 19:52:20|1092.3|1090.5|1092.5|1090.5|1092.5|1090.5|1092.3|1090.5|0
1653421950000|2022-05-24 19:52:30|1092.3||1092.3||1092.5||1092.3||0
1653421960000|2022-05-24 19:52:40|1092.5||1092.3||1092.5||1092.3||0
1653421980000|2022-05-24 19:53:00|1092|1089.8|1091.8|1089.8|1092|1089.8|1091.8|1089.8|0
1653422000000|2022-05-24 19:53:20|1091.5|1089.5|1091.8|1089.8|1091.8|1089.8|1091.5|1089.5|0
1653422010000|2022-05-24 19:53:30|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|0
1653422020000|2022-05-24 19:53:40|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|0
1653422040000|2022-05-24 19:54:00||1089.5||1089.5||1089.8||1089.5|0
1653422050000|2022-05-24 19:54:10|1091.5|1089.3|1091.5|1089.3|1091.5|1089.5|1091.5|1089.3|0
1653422060000|2022-05-24 19:54:20|1091.3||1091.5||1091.5||1091.3||0
1653422070000|2022-05-24 19:54:30|1091.3||1091.3||1091.3||1091.3||0
1653422090000|2022-05-24 19:54:50|1091|1089|1091|1089|1091|1089.3|1091|1089|0
1653422100000|2022-05-24 19:55:00|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.5|1088.8|0
1653422120000|2022-05-24 19:55:20|1090.5|1088.5|1090.5|1088.5|1090.8|1088.5|1090.3|1088.5|0
1653422130000|2022-05-24 19:55:30|1090.8|1088.8|1091|1089|1091|1089|1090.8|1088.5|0
1653422150000|2022-05-24 19:55:50|1091.3|1089.3|1091|1089.3|1091.3|1089.3|1091|1089.3|1
1653422160000|2022-05-24 19:56:00|1091.3||1091.3||1091.3||1091||0
1653422170000|2022-05-24 19:56:10|1091|1089.5|1091.3|1089.3|1091.3|1089.5|1091|1089.3|0
1653422180000|2022-05-24 19:56:20|1091||1091.3||1091.3||1091||0
1653422190000|2022-05-24 19:56:30|1091||1091||1091||1091||1
1653422200000|2022-05-24 19:56:40|1091.3||1091.3||1091.3||1091.3||0
1653422210000|2022-05-24 19:56:50|1091|1089|1091|1089|1091.3|1089|1091|1089|0
1653422220000|2022-05-24 19:57:00|1090.8|1088.8|1091|1089|1091|1089|1090.8|1088.8|0
1653422230000|2022-05-24 19:57:10|1090.8||1091||1091||1090.8||0
1653422240000|2022-05-24 19:57:20|1090.8||1090.8||1090.8||1090.8||0
1653422250000|2022-05-24 19:57:30||1088.8||1088.8||1088.8||1088.8|0
1653422260000|2022-05-24 19:57:40|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|0
1653422270000|2022-05-24 19:57:50|1090.3||1090.3||1090.3||1090.3||0
1653422280000|2022-05-24 19:58:00|1090.5|1088.8|1090.8|1088.8|1090.8|1089|1090.5|1088.8|0
1653422300000|2022-05-24 19:58:20|1090.5|1088.3|1090.5|1088.3|1090.5|1088.3|1090.3|1088.3|0
1653422320000|2022-05-24 19:58:40|1090.3||1090.5||1090.5||1090.3||0
1653422340000|2022-05-24 19:59:00|1090.3|1088.5|1090.5|1088.5|1090.5|1088.5|1090.3|1088.3|0
1653422350000|2022-05-24 19:59:10||1088.3||1088.5||1088.5||1088.3|0
1653422360000|2022-05-24 19:59:20|1090.3|1088.3|1090.3|1088.5|1090.5|1088.5|1090.3|1088.3|20
1653422370000|2022-05-24 19:59:30|1090.5|1088.8|1090.8|1088.5|1090.8|1088.8|1090.5|1088.5|0
1653422380000|2022-05-24 19:59:40|1090.5|1088.8|1090.8|1088.8|1090.8|1088.8|1090.3|1088.8|0
1653422390000|2022-05-24 19:59:50|1091|1089|1091.3|1089.3|1091.3|1089.3|1090.8|1088.8|0
1653422400000|2022-05-24 20:00:00|1090.8|1089|1090.5|1088.8|1091|1089|1090.5|1088.5|0
1653422410000|2022-05-24 20:00:10|1090.8|1088.5|1091.3|1089.3|1091.3|1089.3|1090.8|1088.5|0
1653422420000|2022-05-24 20:00:20|1091|1089|1091|1089|1091|1089.3|1090.8|1089|0
1653422430000|2022-05-24 20:00:30|1091.3|1089.3|1090.8|1089|1091.3|1089.3|1090.8|1089|0
1653422440000|2022-05-24 20:00:40|1091||1090.8||1091||1090.8||0
1653422450000|2022-05-24 20:00:50|1090.5|1088.8|1090.5|1088.8|1090.5|1089|1090.5|1088.5|0
1653422460000|2022-05-24 20:01:00|1090.3|1088.5|1090.3|1088.3|1090.5|1088.5|1090.3|1088.3|0
1653422470000|2022-05-24 20:01:10|1090|1088|1090|1088.3|1090.3|1088.3|1090|1088|0
1653422480000|2022-05-24 20:01:20|1090.3||1090.3||1090.3||1090||0
1653422490000|2022-05-24 20:01:30|1090|1088.5|1090.3|1088.5|1090.3|1088.5|1090|1088.3|0
1653422500000|2022-05-24 20:01:40|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|0
1653422520000|2022-05-24 20:02:00||1088.3||1088.5||1088.5||1088.3|0
1653422530000|2022-05-24 20:02:10|1091|1089|1090.8|1089|1091|1089|1090.8|1089|1
1653422540000|2022-05-24 20:02:20|1091||1091||1091||1090.8||0
1653422550000|2022-05-24 20:02:30|1090.8||1090.8||1090.8||1090.8||0
1653422560000|2022-05-24 20:02:40|1091|1089.3|1091.3|1089.3|1091.3|1089.3|1091|1089|0
1653422570000|2022-05-24 20:02:50|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|0
1653422580000|2022-05-24 20:03:00|1091.3|1089.8|1091.5|1089.5|1091.5|1089.8|1091.3|1089.5|0
1653422590000|2022-05-24 20:03:10|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|1091.8|1089.8|0
1653422600000|2022-05-24 20:03:20|1091.5||1091.5||1091.5||1091.5||0
1653422610000|2022-05-24 20:03:30|1091.8|1089.5|1091.5|1089.5|1091.8|1089.5|1091.5|1089.5|20
1653422620000|2022-05-24 20:03:40|1091.3|1089.3|1090.8|1089|1091.5|1089.3|1090.8|1089|0
1653422630000|2022-05-24 20:03:50|1091|1088.8|1091|1089|1091|1089|1091|1088.8|0
1653422660000|2022-05-24 20:04:20|1090.8|1088.8|1090.8|1088.8|1091|1088.8|1090.8|1088.8|0
1653422670000|2022-05-24 20:04:30||1089||1088.8||1089||1088.8|0
1653422680000|2022-05-24 20:04:40|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|0
1653422690000|2022-05-24 20:04:50|1090.8|1088.8|1090.8|1088.8|1091|1089|1090.8|1088.8|0
1653422700000|2022-05-24 20:05:00|1090.5|1088.5|1090.5|1088.8|1090.5|1088.8|1090.5|1088.5|1
1653422710000|2022-05-24 20:05:10|1090.8|1088.5|1091|1089.3|1091|1089.3|1090.8|1088.5|0
1653422720000|2022-05-24 20:05:20||1089||1089.3||1089.3||1089|0
1653422730000|2022-05-24 20:05:30||1089||1089||1089||1089|1
1653422740000|2022-05-24 20:05:40||1089.3||1089||1089.3||1089|0
1653422760000|2022-05-24 20:06:00||1089.3||1089||1089.3||1089|0
1653422770000|2022-05-24 20:06:10||1089.3||1089.3||1089.3||1089.3|0
1653422780000|2022-05-24 20:06:20|1091.3|1089|1091|1089|1091.3|1089|1091|1089|0
1653422790000|2022-05-24 20:06:30|1090.8||1090.8||1090.8||1090.8||0
1653422800000|2022-05-24 20:06:40|1090.5|1088.8|1090.8|1088.8|1090.8|1088.8|1090.5|1088.8|0
1653422810000|2022-05-24 20:06:50|1090.5|1089|1090.3|1088.5|1090.5|1089|1090.3|1088.5|0
1653422830000|2022-05-24 20:07:10|1090.5||1090.5||1090.5||1090.5||0
1653422860000|2022-05-24 20:07:40|1090.8|1088.8|1090.3|1088.5|1090.8|1088.8|1090.3|1088.5|0
1653422880000|2022-05-24 20:08:00|1090|1088.3|1090|1088.3|1090|1088.3|1089.8|1088|0
1653422890000|2022-05-24 20:08:10||1088||1088.3||1088.3||1088|0
1653422900000|2022-05-24 20:08:20|1089.8|1088|1089.8|1087.8|1089.8|1088|1089.8|1087.8|0
1653422910000|2022-05-24 20:08:30|1090|1088|1090|1088|1090|1088|1090|1088|0
1653422920000|2022-05-24 20:08:40|1089.8|1088.3|1090|1088|1090|1088.3|1089.8|1088|86
1653422960000|2022-05-24 20:09:20|1089.8||1089.8||1089.8||1089.8||0
1653422970000|2022-05-24 20:09:30||1087.8||1087.8||1087.8||1087.8|0
1653422980000|2022-05-24 20:09:40|1089.5|1087.3|1089.5|1087.8|1089.5|1087.8|1089.3|1087.3|0
1653422990000|2022-05-24 20:09:50|1089.3|1087.5|1089.5|1087.8|1089.5|1087.8|1089.3|1087.5|0
1653423000000|2022-05-24 20:10:00|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1088|0
1653423010000|2022-05-24 20:10:10||1087.8||1087.8||1087.8||1087.8|0
1653423020000|2022-05-24 20:10:20|1089.5|1087.5|1089.8|1087.8|1089.8|1087.8|1089.5|1087.5|0
1653423030000|2022-05-24 20:10:30|1089.5||1089.5||1089.5||1089.5||0
1653423040000|2022-05-24 20:10:40|1089|1087.3|1089|1087|1089.3|1087.3|1089|1087|0
1653423050000|2022-05-24 20:10:50|1088.8|1087.3|1089|1087.3|1089|1087.3|1088.8|1087.3|0
1653423060000|2022-05-24 20:11:00|1088.8|1087|1088.8|1087|1089|1087.3|1088.8|1087|0
1653423070000|2022-05-24 20:11:10|1089|1087.3|1089|1087.3|1089|1087.3|1088.8|1087.3|0
1653423080000|2022-05-24 20:11:20||1087.5||1087.3||1087.5||1087.3|0
1653423090000|2022-05-24 20:11:30|1089.3|1087.5|1089.3|1087.3|1089.3|1087.5|1089|1087.3|0
1653423100000|2022-05-24 20:11:40||1087.5||1087.5||1087.5||1087.5|0
1653423110000|2022-05-24 20:11:50|1089|1087.3|1088.8|1087|1089|1087.3|1088.8|1087|0
1653423120000|2022-05-24 20:12:00|||||||||5
1653423130000|2022-05-24 20:12:10|1088.3|1086.8|1088.5|1087|1088.8|1087|1088.3|1086.5|0
1653423140000|2022-05-24 20:12:20||1086.8||1086.8||1086.8||1086.8|0
1653423170000|2022-05-24 20:12:50|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|0
1653423180000|2022-05-24 20:13:00|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|0
1653423190000|2022-05-24 20:13:10|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1088|1086.3|0
1653423200000|2022-05-24 20:13:20|1088.3||1088||1088.3||1088||0
1653423210000|2022-05-24 20:13:30|1088.3||1088.3||1088.3||1088||0
1653423220000|2022-05-24 20:13:40|1088|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|0
1653423240000|2022-05-24 20:14:00||1086.3||1086.5||1086.5||1086.3|0
1653423280000|2022-05-24 20:14:40|1088|1086.3|1088|1086.3|1088|1086.3|1088|1086.3|0
1653423290000|2022-05-24 20:14:50|1088.3||1088.3||1088.3||1088.3||0
1653423300000|2022-05-24 20:15:00|1088||1088||1088||1088||0
1653423310000|2022-05-24 20:15:10|1088.3||1088||1088.3||1088||0
1653423320000|2022-05-24 20:15:20|1087.8|1085.8|1088|1086|1088|1086|1087.8|1085.8|0
1653423330000|2022-05-24 20:15:30|1087.8|1085.8|1087.5|1085.8|1087.8|1085.8|1087.5|1085.8|0
1653423340000|2022-05-24 20:15:40|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|0
1653423350000|2022-05-24 20:15:50||1086||1086.3||1086.3||1086|0
1653423360000|2022-05-24 20:16:00|1088.3||1088.3||1088.3||1088.3||0
1653423370000|2022-05-24 20:16:10|1088||1088.3||1088.3||1088||0
1653423380000|2022-05-24 20:16:20|1088|1086|1087.8|1085.8|1088|1086|1087.8|1085.8|0
1653423390000|2022-05-24 20:16:30|1088|1086|1088|1086.3|1088|1086.3|1088|1086|0
1653423410000|2022-05-24 20:16:50|1088.5|1086|1088.5|1086.5|1088.5|1086.5|1088.3|1086|0
1653423420000|2022-05-24 20:17:00|1088.3|1086.3|1088.3|1086.3|1088.3|1086.5|1088.3|1086.3|0
1653423430000|2022-05-24 20:17:10|1088.5|1086.5|1088.5|1086.8|1088.5|1086.8|1088.5|1086.5|0
1653423440000|2022-05-24 20:17:20||1086.5||1086.8||1086.8||1086.5|0
1653423460000|2022-05-24 20:17:40||1086.5||1086.8||1086.8||1086.5|0
1653423480000|2022-05-24 20:18:00||1086.5||1086.8||1086.8||1086.5|0
1653423490000|2022-05-24 20:18:10|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|1088.3|1086.5|0
1653423500000|2022-05-24 20:18:20|1088.5|1086.3|1088.5|1086.5|1088.5|1086.5|1088.3|1086.3|0
1653423510000|2022-05-24 20:18:30|1088.3||1088.5||1088.5||1088.3||0
1653423520000|2022-05-24 20:18:40||1086.8||1086.5||1086.8||1086.5|0
1653423530000|2022-05-24 20:18:50||1086.8||1086.5||1086.8||1086.5|0
1653423540000|2022-05-24 20:19:00||1086.8||1086.8||1086.8||1086.8|0
1653423550000|2022-05-24 20:19:10|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1087|0
1653423560000|2022-05-24 20:19:20|1089.3|1087.5|1089|1087|1089.3|1087.5|1089|1087|0
1653423570000|2022-05-24 20:19:30|1088.8|1086.8|1089|1087.3|1089|1087.3|1088.8|1086.8|0
1653423580000|2022-05-24 20:19:40||1087||1087||1087||1087|0
1653423600000|2022-05-24 20:20:00|1088.8|1086.8|1089|1087|1089|1087|1088.8|1086.8|0
1653423610000|2022-05-24 20:20:10|1088.8|1086.8|1088.8|1087|1088.8|1087|1088.8|1086.8|0
1653423620000|2022-05-24 20:20:20||1086.8||1086.8||1086.8||1086.8|0
1653423640000|2022-05-24 20:20:40||1087||1086.8||1087||1086.8|0
1653423650000|2022-05-24 20:20:50|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|0
1653423660000|2022-05-24 20:21:00|1088.8|1087|1089|1087|1089|1087.3|1088.8|1086.8|0
1653423670000|2022-05-24 20:21:10||1087.3||1087||1087.3||1087|0
1653423680000|2022-05-24 20:21:20|1089.3|1087.3|1089.3|1087.3|1089.3|1087.3|1089|1087.3|0
1653423700000|2022-05-24 20:21:40|1089|1087|1089|1087.3|1089|1087.3|1089|1087|0
1653423710000|2022-05-24 20:21:50||1087||1087||1087||1087|0
1653423720000|2022-05-24 20:22:00||1087.3||1087.3||1087.3||1087.3|0
1653423730000|2022-05-24 20:22:10||1087||1087.3||1087.3||1087|0
1653423750000|2022-05-24 20:22:30|1089.3|1087|1089|1087.3|1089.3|1087.3|1089|1087|0
1653423780000|2022-05-24 20:23:00|1088.8|1087|1088.8|1086.8|1088.8|1087.3|1088.8|1086.8|0
1653423800000|2022-05-24 20:23:20|1089|1087|1089|1087|1089|1087.3|1089|1087|0
1653423810000|2022-05-24 20:23:30|1088.8|1086.8|1088.8|1087|1088.8|1087|1088.8|1086.8|0
1653423830000|2022-05-24 20:23:50|1089|1087.3|1089|1087.3|1089|1087.3|1089|1087.3|0
1653423840000|2022-05-24 20:24:00||1087||1087||1087.3||1087|0
1653423850000|2022-05-24 20:24:10||1087.3||1087.3||1087.3||1087.3|0
1653423870000|2022-05-24 20:24:30|1089.3|1087.5|1089|1087.3|1089.3|1087.5|1089|1087.3|0
1653423880000|2022-05-24 20:24:40|1089.3|1087.5|1089.3|1087.5|1089.5|1087.5|1089.3|1087.5|0
1653423920000|2022-05-24 20:25:20|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1653423930000|2022-05-24 20:25:30|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1088|0
1653423940000|2022-05-24 20:25:40|1089.5||1089.5||1089.5||1089.5||0
1653423950000|2022-05-24 20:25:50|1089.3|1087.8|1089.3|1087.5|1089.3|1087.8|1089.3|1087.5|0
1653423960000|2022-05-24 20:26:00|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1653423970000|2022-05-24 20:26:10|1089.8|1087.5|1089.8|1087.8|1089.8|1087.8|1089.8|1087.5|0
1653423990000|2022-05-24 20:26:30|1090|1088|1090|1088|1090|1088|1090|1088|0
1653424030000|2022-05-24 20:27:10|1090.3|1088.3|1090|1088.3|1090.3|1088.3|1090|1088.3|0
1653424040000|2022-05-24 20:27:20|1090.3||1090.3||1090.3||1090.3||0
1653424050000|2022-05-24 20:27:30|1090||1090||1090||1090||0
1653424060000|2022-05-24 20:27:40|1090.3||1090.3||1090.3||1090.3||0
1653424070000|2022-05-24 20:27:50|1090||1090||1090.3||1090||0
1653424080000|2022-05-24 20:28:00||1088||1088.3||1088.3||1088|3
1653424090000|2022-05-24 20:28:10||1087.8||1088||1088||1087.8|1
1653424100000|2022-05-24 20:28:20||1088.3||1088.3||1088.3||1088.3|1
1653424110000|2022-05-24 20:28:30|1090.3|1088|1090.3|1088|1090.3|1088.3|1090|1088|2
1653424120000|2022-05-24 20:28:40|1090|1087.8|1090.3|1087.8|1090.3|1087.8|1090|1087.8|0
1653424140000|2022-05-24 20:29:00|1090||1090.3||1090.3||1090||0
1653424150000|2022-05-24 20:29:10|1090||1090||1090.3||1090||0
1653424160000|2022-05-24 20:29:20|1090.3||1090.3||1090.3||1090.3||0
1653424180000|2022-05-24 20:29:40|1090.5||1090.5||1090.5||1090.5||0
1653424190000|2022-05-24 20:29:50|1091|1088|1091|1087.5|1091|1088|1091|1087.5|0
1653424200000|2022-05-24 20:30:00|1092.8|1089.5|1092.5|1090|1092.8|1090|1092.5|1089.5|0
1653424220000|2022-05-24 20:30:20||1089.8||1089.8||1089.8||1089.8|0
1653424300000|2022-05-24 20:31:40|||||||||1
1653424330000|2022-05-24 20:32:10|1092.3||1092.3||1092.3||1092.3||2
1653424340000|2022-05-24 20:32:20|||||||||1
1653424350000|2022-05-24 20:32:30|1092||1092||1092||1092||0
1653424360000|2022-05-24 20:32:40|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|1091.8|1089.5|0
1653424480000|2022-05-24 20:34:40|1092|1089.8|1092|1089.8|1092|1089.8|1092|1089.8|0
1653424490000|2022-05-24 20:34:50|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|1091.5|1089.5|0
1653424510000|2022-05-24 20:35:10||1089.3||1089.3||1089.3||1089.3|0
1653424520000|2022-05-24 20:35:20|1091.3|1089|1091.3|1089|1091.3|1089|1091.3|1089|0
1653424540000|2022-05-24 20:35:40|1091.5|1088.8|1091.5|1088.8|1091.5|1088.8|1091.5|1088.8|0
1653424560000|2022-05-24 20:36:00|1091||1091||1091||1091||0
1653424570000|2022-05-24 20:36:10||1088.5||1088.5||1088.5||1088.5|0
1653424600000|2022-05-24 20:36:40|1090.8|1088.3|1090.8|1088.3|1090.8|1088.3|1090.8|1088.3|0
1653424650000|2022-05-24 20:37:30||1088.5||1088.5||1088.5||1088.5|0
1653424670000|2022-05-24 20:37:50|1090.5||1090.5||1090.5||1090.5||0
1653424680000|2022-05-24 20:38:00|1090.8||1090.8||1090.8||1090.8||0
1653424700000|2022-05-24 20:38:20|1090.5||1090.5||1090.5||1090.5||0
1653424720000|2022-05-24 20:38:40||1088.3||1088.3||1088.3||1088.3|0
1653424760000|2022-05-24 20:39:20|1090.3||1090.3||1090.3||1090.3||0
1653424800000|2022-05-24 20:40:00||1088||1088||1088||1088|0
1653424960000|2022-05-24 20:42:40|1090|1087.8|1090|1087.8|1090|1087.8|1090|1087.8|0
1653425000000|2022-05-24 20:43:20|1089.8|1088.3|1090.5|1088.3|1090.5|1088.3|1089.8|1088.3|0
1653425040000|2022-05-24 20:44:00|1090.8||1090.8||1090.8||1090.8||0
1653425120000|2022-05-24 20:45:20|1091|1088.5|1091|1088.8|1091|1088.8|1091|1088.5|0
1653425130000|2022-05-24 20:45:30|1091.3|1089|1091.3|1089.3|1091.3|1089.3|1091.3|1089|0
1653425150000|2022-05-24 20:45:50||1088.8||1088.8||1088.8||1088.8|0
1653425250000|2022-05-24 20:47:30|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|0
1653425340000|2022-05-24 20:49:00|1090.3|1088|1090|1088|1090.5|1088.3|1090|1088|0
1653425350000|2022-05-24 20:49:10|1090.3|1088.3|1090.3|1088.3|1090.5|1088.5|1090.3|1088.3|1
1653425360000|2022-05-24 20:49:20|1090.5|1088|1090.3|1087.8|1090.5|1088|1089.8|1087.8|0
1653425370000|2022-05-24 20:49:30|1089.8|1088|1090.5|1088|1090.5|1088|1089.8|1088|0
1653425380000|2022-05-24 20:49:40|1090.3|1088.3|1090.3|1088|1090.3|1088.3|1090.3|1088|0
1653425400000|2022-05-24 20:50:00|1090.5||1090.5||1090.5||1090.5||0
1653425580000|2022-05-24 20:53:00|1090.3||1090.3||1090.3||1090.3||0
1653425600000|2022-05-24 20:53:20|1090.5|1088.3|1090.5|1088.3|1090.5|1088.3|1090.5|1088.3|0
1653425640000|2022-05-24 20:54:00||1088||1088||1088||1088|0
1653425650000|2022-05-24 20:54:10||1088.5||1088.5||1088.5||1088.5|0
1653425690000|2022-05-24 20:54:50||1088.3||1088.3||1088.3||1088.3|4
1653425700000|2022-05-24 20:55:00||1088.5||1088.5||1088.5||1088.5|1
1653425710000|2022-05-24 20:55:10|1090.3|1088|1090.8|1088.5|1090.8|1088.5|1090.3|1088|4
1653425720000|2022-05-24 20:55:20|1091|1088.8|1090.8|1088.8|1091|1088.8|1090.8|1088.8|1
1653425730000|2022-05-24 20:55:30|1091||1091||1091||1091||0
1653425800000|2022-05-24 20:56:40|1091.3|1089|1091.3|1089|1091.3|1089|1091.3|1089|0
1653425820000|2022-05-24 20:57:00|1091||1091||1091.3||1091||0
1653425920000|2022-05-24 20:58:40|1091.3|1089.8|1092|1089.8|1092|1090|1091.3|1089.8|0
1653425960000|2022-05-24 20:59:20|1092.3|1089.5|1092|1089.3|1092.3|1089.5|1092|1089.3|6
1653426000000|2022-05-24 21:00:00|1093.5|1087.5|1093.5|1087.5|1093.5|1087.5|1093.5|1087.5|0
1653426330000|2022-05-24 21:05:30|1094.3|1090.5|1094.3|1091|1094.3|1091|1094.3|1090.5|0
1653426340000|2022-05-24 21:05:40||1088.8||1088.8||1088.8||1088.8|0
1653426810000|2022-05-24 21:13:30||1087.5||1087.5||1087.5||1087.5|0
1653426820000|2022-05-24 21:13:40|1093.5||1093.5||1093.5||1093.5||0
1653426850000|2022-05-24 21:14:10|1093.3||1093||1093.3||1093||0
1653426860000|2022-05-24 21:14:20|1092.3||1092||1092.3||1092||0
1653427820000|2022-05-24 21:30:20|1092.8||1092.8||1092.8||1092.8||0
1653427910000|2022-05-24 21:31:50|1093.3||1093.3||1093.3||1093.3||0
1653428200000|2022-05-24 21:36:40|1094.3||1094.3||1094.3||1094.3||0
1653428680000|2022-05-24 21:44:40|1094||1094||1094||1094||0
1653428880000|2022-05-24 21:48:00|1093.5||1093.5||1093.5||1093.5||0
1653429190000|2022-05-24 21:53:10|1093.3||1093.3||1093.3||1093.3||0
1653429590000|2022-05-24 21:59:50|1093.8||1093.8||1093.8||1093.8||1
1653440400000|2022-05-25 01:00:00|1093|1090.8|1092|1089.8|1093|1091|1091.8|1089.8|0
1653440410000|2022-05-25 01:00:10|1091.8|1090|1092|1089.8|1092.3|1090|1091.8|1089.8|0
1653440420000|2022-05-25 01:00:20|1092.3|1090|1093|1090.3|1093|1090.3|1092.3|1089.8|0
1653440430000|2022-05-25 01:00:30|1093.3|1090.8|1093.3|1090.8|1093.3|1090.8|1093|1090.8|0
1653440440000|2022-05-25 01:00:40|1093|1090.5|1093.3|1090.5|1093.3|1090.5|1092.8|1090.5|0
1653440450000|2022-05-25 01:00:50|1093.5||1093.5||1093.8||1093.5||0
1653440460000|2022-05-25 01:01:00|1093||1093||1093||1093||0
1653440470000|2022-05-25 01:01:10|1092.8|1090|1092.5|1090|1092.8|1090|1092.5|1090|0
1653440480000|2022-05-25 01:01:20||1090.3||1090.5||1090.5||1090.3|0
1653440490000|2022-05-25 01:01:30||1090.3||1090.5||1090.5||1090.3|0
1653440500000|2022-05-25 01:01:40|1093|1090.8|1093.3|1091|1093.3|1091|1093|1090.8|0
1653440510000|2022-05-25 01:01:50|1093|1090.8|1093.3|1091|1093.3|1091|1093|1090.8|0
1653440520000|2022-05-25 01:02:00|1093.5|1091.3|1093.8|1091.3|1093.8|1091.3|1093.5|1091.3|0
1653440530000|2022-05-25 01:02:10|1094||1093.8||1094||1093.8||0
1653440540000|2022-05-25 01:02:20|1094||1093.5||1094||1093.5||0
1653440550000|2022-05-25 01:02:30|1093.8||1093.8||1094||1093.8||0
1653440560000|2022-05-25 01:02:40|1094||1093.8||1094||1093.8||0
1653440570000|2022-05-25 01:02:50|1094|1091.5|1093.8|1091.5|1094|1091.5|1093.5|1091.5|0
1653440580000|2022-05-25 01:03:00|1093.5||1093.5||1093.8||1093.5||0
1653440590000|2022-05-25 01:03:10|1093.8|1092|1094.5|1092|1094.5|1092|1093.8|1092|0
1653440600000|2022-05-25 01:03:20|1094.3|1091.8|1094.5|1092|1094.5|1092|1094.3|1091.8|0
1653440610000|2022-05-25 01:03:30||1092.3||1092.3||1092.3||1092.3|0
1653440620000|2022-05-25 01:03:40|1094.3|1092|1094.5|1092.3|1094.5|1092.3|1094.3|1092|0
1653440630000|2022-05-25 01:03:50|1094.3|1092|1094.3|1092|1094.3|1092|1094.3|1092|0
1653440640000|2022-05-25 01:04:00|1094|1091.8|1094|1091.5|1094|1091.8|1094|1091.5|0
1653440680000|2022-05-25 01:04:40|1093.8||1094||1094||1093.8||0
1653440690000|2022-05-25 01:04:50|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|1094.3|1092.3|0
1653440710000|2022-05-25 01:05:10|1094.5||1094.5||1094.5||1094.5||0
1653440730000|2022-05-25 01:05:30|1094.3||1094.3||1094.3||1094.3||0
1653440760000|2022-05-25 01:06:00|1094|1092|1094|1092|1094.3|1092|1094|1092|0
1653440770000|2022-05-25 01:06:10|1093.8|1091.5|1093.8|1091.5|1094|1091.8|1093.5|1091.5|0
1653440780000|2022-05-25 01:06:20|1094|1091.8|1094|1092|1094|1092|1094|1091.8|0
1653440790000|2022-05-25 01:06:30|1093.8||1093.8||1093.8||1093.8||0
1653440800000|2022-05-25 01:06:40|1093.5|1091.5|1093.3|1091.3|1093.5|1091.5|1093|1091|2
1653440810000|2022-05-25 01:06:50|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|1093.5|1091.5|0
1653440820000|2022-05-25 01:07:00|1093.8||1093.3||1093.8||1093.3||0
1653440830000|2022-05-25 01:07:10|1093.5||1093.5||1093.5||1093.5||0
1653440840000|2022-05-25 01:07:20|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|0
1653440850000|2022-05-25 01:07:30|1094|1092|1094.5|1092.5|1094.8|1092.8|1094|1092|0
1653440860000|2022-05-25 01:07:40|1094.8|1092.8|1094.5|1092.5|1094.8|1092.8|1094.5|1092.5|0
1653440870000|2022-05-25 01:07:50|1094.3|1092.3|1094|1092|1094.3|1092.3|1094|1092|0
1653440880000|2022-05-25 01:08:00|1093.8|1091.8|1094|1092|1094|1092|1093.8|1091.5|0
1653440890000|2022-05-25 01:08:10|1094.3|1092.3|1094.5|1092.5|1094.5|1092.5|1094.3|1092.3|0
1653440900000|2022-05-25 01:08:20|1094.8|1092.8|1094.5|1092.5|1094.8|1092.8|1094.5|1092.5|0
1653440910000|2022-05-25 01:08:30|1094.8|1092.8|1095|1093|1095.5|1093.3|1094.5|1092.8|0
1653440920000|2022-05-25 01:08:40|1095.3|1093.3|1095|1093|1095.3|1093.3|1095|1093|0
1653440930000|2022-05-25 01:08:50|1095.3|1093.3|1095|1093|1095.3|1093.3|1095|1093|0
1653440940000|2022-05-25 01:09:00|1095.3|1093.3|1095|1093|1095.5|1093.3|1095|1093|0
1653440950000|2022-05-25 01:09:10|1095.5|1093.3|1095.3|1093.3|1095.5|1093.3|1095.3|1093.3|0
1653440960000|2022-05-25 01:09:20|1095.5||1095.3||1095.5||1095.3||0
1653440970000|2022-05-25 01:09:30|1095.5||1095.5||1095.5||1095.5||0
1653440980000|2022-05-25 01:09:40|1095.3||1095.3||1095.3||1095.3||0
1653440990000|2022-05-25 01:09:50||1093||1093||1093||1093|0
1653441000000|2022-05-25 01:10:00|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|1095.5|1093.5|0
1653441010000|2022-05-25 01:10:10||1093.3||1093.5||1093.5||1093.3|0
1653441020000|2022-05-25 01:10:20|1095.3|1093.3|1095.3|1093.3|1095.5|1093.3|1095.3|1093.3|0
1653441030000|2022-05-25 01:10:30|1094.8|1093|1094.8|1092.3|1094.8|1093|1094.8|1092.3|0
1653441050000|2022-05-25 01:10:50|1095|1092.5|1095|1092.8|1095|1092.8|1095|1092.5|0
1653441060000|2022-05-25 01:11:00|1095.5|1093|1095|1092.8|1095.5|1093.3|1095|1092.5|0
1653441070000|2022-05-25 01:11:10|1094.8|1092.5|1094.8|1092.5|1095|1092.5|1094.8|1092.5|0
1653441080000|2022-05-25 01:11:20|1095||1094.8||1095||1094.8||0
1653441090000|2022-05-25 01:11:30|1095|1092.8|1094.3|1091.5|1095|1092.8|1094.3|1091.5|0
1653441110000|2022-05-25 01:11:50|1094.5|1092|1094.5|1092|1094.5|1092|1094.5|1092|0
1653441120000|2022-05-25 01:12:00|1094.8|1092.5|1095|1092.5|1095|1092.5|1094.8|1092.5|0
1653441160000|2022-05-25 01:12:40|1095.3|1092.8|1095.3|1092.8|1095.3|1092.8|1095.3|1092.8|0
1653441170000|2022-05-25 01:12:50|1095.5|1093|1095.5|1093.3|1095.5|1093.3|1095.5|1093|0
1653441230000|2022-05-25 01:13:50||1093.5||1093.5||1093.5||1093.5|0
1653441250000|2022-05-25 01:14:10||1093.3||1093.3||1093.3||1093.3|0
1653441270000|2022-05-25 01:14:30||1093||1093||1093||1093|0
1653441280000|2022-05-25 01:14:40||1093.3||1093||1093.3||1093|0
1653441290000|2022-05-25 01:14:50||1093.3||1093.3||1093.3||1093|0
1653441300000|2022-05-25 01:15:00||1093.5||1093.8||1093.8||1093.5|0
1653441310000|2022-05-25 01:15:10|1096.3|1094|1096.3|1094.8|1096.3|1094.8|1096.3|1094|5
1653441320000|2022-05-25 01:15:20||1094||1094||1094||1094|0
1653441330000|2022-05-25 01:15:30||1094.3||1094||1094.3||1094|0
1653441340000|2022-05-25 01:15:40||1094.3||1094||1094.3||1094|0
1653441350000|2022-05-25 01:15:50|1096|1094.3|1096|1094.3|1096|1094.3|1096|1094|0
1653441360000|2022-05-25 01:16:00|1096.3||1096.3||1096.3||1096.3||0
1653441370000|2022-05-25 01:16:10||1094||1094||1094||1094|0
1653441380000|2022-05-25 01:16:20|1096|1094.3|1096|1094|1096.3|1094.3|1096|1094|0
1653441390000|2022-05-25 01:16:30|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|0
1653441410000|2022-05-25 01:16:50|1096.5||1096.5||1096.5||1096.5||0
1653441430000|2022-05-25 01:17:10||1094||1094.3||1094.3||1094|0
1653441440000|2022-05-25 01:17:20|1095.8|1094|1096.5|1094.3|1096.5|1094.3|1095.8|1094|0
1653441470000|2022-05-25 01:17:50|1096.3|1094|1096.3|1094|1096.5|1094.3|1096.3|1094|0
1653441480000|2022-05-25 01:18:00||1094.3||1094.3||1094.3||1094.3|0
1653441490000|2022-05-25 01:18:10||1094||1094||1094||1094|0
1653441500000|2022-05-25 01:18:20||1094.3||1094.3||1094.3||1094.3|0
1653441510000|2022-05-25 01:18:30|1096.5||1096.5||1096.5||1096.5||0
1653441550000|2022-05-25 01:19:10|1096.3|1094|1096.3|1094|1096.3|1094.3|1096.3|1094|0
1653441560000|2022-05-25 01:19:20|1096||1096||1096.3||1096||0
1653441570000|2022-05-25 01:19:30|1096.3||1096||1096.3||1096||0
1653441590000|2022-05-25 01:19:50|1096.3||1096.3||1096.3||1096||0
1653441600000|2022-05-25 01:20:00|1096.5|1094.3|1096|1094|1096.5|1094.3|1096|1094|0
1653441610000|2022-05-25 01:20:10|1096.3||1096||1096.3||1096||0
1653441620000|2022-05-25 01:20:20|1096.3||1096.3||1096.3||1096.3||0
1653441630000|2022-05-25 01:20:30|1096||1096||1096||1096||0
1653441640000|2022-05-25 01:20:40|1096.3||1096.3||1096.3||1096||0
1653441650000|2022-05-25 01:20:50|1096||1096||1096.3||1096||0
1653441660000|2022-05-25 01:21:00|1096.3||1096.3||1096.3||1096.3||0
1653441670000|2022-05-25 01:21:10|1096|1094.3|1096.5|1094.3|1096.5|1094.3|1096|1094.3|0
1653441680000|2022-05-25 01:21:20|1096.3|1094|1096.3|1094|1096.3|1094|1096.3|1094|0
1653441690000|2022-05-25 01:21:30|1096.5|1094.3|1096.5|1094|1096.5|1094.3|1096|1094|0
1653441700000|2022-05-25 01:21:40|1096.3||1096.3||1096.3||1096||0
1653441710000|2022-05-25 01:21:50|1096||1096||1096||1096||0
1653441720000|2022-05-25 01:22:00|1096.3||1096||1096.3||1096||0
1653441730000|2022-05-25 01:22:10|1096.3|1094.3|1096|1094|1096.3|1094.3|1096|1094|0
1653441740000|2022-05-25 01:22:20|1096.3|1094.3|1096.3|1094|1096.3|1094.3|1096.3|1094|0
1653441750000|2022-05-25 01:22:30||1094.3||1094.3||1094.3||1094|0
1653441760000|2022-05-25 01:22:40|1096.5||1096.5||1096.5||1096.5||0
1653441770000|2022-05-25 01:22:50|1096.3|1094|1096|1094|1096.3|1094|1096|1094|0
1653441790000|2022-05-25 01:23:10|1095.8|1093.8|1095.8|1093.3|1095.8|1093.8|1095.8|1093.3|0
1653441820000|2022-05-25 01:23:40|1096|1093.8|1096.3|1094|1096.3|1094|1096|1093.8|0
1653441850000|2022-05-25 01:24:10||1094.3||1094||1094.3||1094|0
1653441860000|2022-05-25 01:24:20|1096.5|1094.3|1096.3|1094.3|1096.5|1094.3|1096.3|1094|0
1653441870000|2022-05-25 01:24:30||1094||1094||1094.3||1094|0
1653441880000|2022-05-25 01:24:40|1096.5|1094.3|1096.5|1094.3|1096.5|1094.3|1096.5|1094.3|0
1653441900000|2022-05-25 01:25:00|1096.8|1094|1096.5|1094.3|1096.8|1094.3|1096.5|1094|0
1653441910000|2022-05-25 01:25:10|1096.8||1096.5||1096.8||1096.5||0
1653441920000|2022-05-25 01:25:20|1096.8|1094|1096.5|1094.3|1096.8|1094.3|1096.5|1094|0
1653441930000|2022-05-25 01:25:30||1094||1094||1094.3||1094|0
1653441940000|2022-05-25 01:25:40||1094.3||1094.3||1094.3||1094.3|0
1653441950000|2022-05-25 01:25:50|1096.8||1096.8||1096.8||1096.5||0
1653441960000|2022-05-25 01:26:00||1094||1094.3||1094.3||1094|0
1653442020000|2022-05-25 01:27:00|1097|1094.8|1096.8|1094.8|1097|1094.8|1096.8|1094.5|0
1653442030000|2022-05-25 01:27:10|1097.3|1094.5|1096.8|1094.5|1097.3|1094.5|1096.5|1094.5|0
1653442040000|2022-05-25 01:27:20|1096.3|1093.8|1096.5|1094.3|1096.5|1094.3|1096.3|1093.8|0
1653442050000|2022-05-25 01:27:30||1094||1094||1094||1094|0
1653442060000|2022-05-25 01:27:40||1094.3||1094.3||1094.3||1094.3|0
1653442080000|2022-05-25 01:28:00|1096.8|1094.5|1096.8|1094.5|1097|1094.8|1096.8|1094.5|0
1653442090000|2022-05-25 01:28:10||1094.8||1094.8||1094.8||1094.5|0
1653442100000|2022-05-25 01:28:20||1094.5||1094.5||1094.5||1094.5|0
1653442110000|2022-05-25 01:28:30|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|0
1653442120000|2022-05-25 01:28:40|1096.8|1094.5|1096.8|1094.5|1096.8|1094.5|1096.8|1094.5|0
1653442140000|2022-05-25 01:29:00|1096.5|1094.3|1096.8|1094.3|1096.8|1094.3|1096.5|1094.3|0
1653442150000|2022-05-25 01:29:10||1094.5||1094.5||1094.5||1094.5|0
1653442190000|2022-05-25 01:29:50|1097|1094.8|1097|1095|1097.3|1095|1096.8|1094.8|0
1653442200000|2022-05-25 01:30:00|1097.3|1094.8|1096.8|1094.8|1097.3|1094.8|1096.8|1094.5|0
1653442210000|2022-05-25 01:30:10|1097||1097||1097||1097||0
1653442220000|2022-05-25 01:30:20|1096.8|1094.5|1096.8|1094.5|1096.8|1094.5|1096.8|1094.5|0
1653442230000|2022-05-25 01:30:30|1097|1094.8|1096.8|1094.8|1097|1094.8|1096.8|1094.5|0
1653442240000|2022-05-25 01:30:40|1097.3||1097.3||1097.3||1097.3||0
1653442250000|2022-05-25 01:30:50|1097.5|1095.3|1097.5|1095.3|1097.5|1095.3|1097.5|1095|0
1653442260000|2022-05-25 01:31:00||1095.5||1095.3||1095.5||1095.3|0
1653442270000|2022-05-25 01:31:10||1095.5||1095.3||1095.5||1095.3|0
1653442280000|2022-05-25 01:31:20|1097.3|1094.8|1097.3|1094.8|1097.5|1094.8|1097.3|1094.8|0
1653442290000|2022-05-25 01:31:30||1095||1095||1095||1095|0
1653442320000|2022-05-25 01:32:00|1097.5|1095.3|1097.3|1095|1097.5|1095.3|1097.3|1095|0
1653442330000|2022-05-25 01:32:10|1097|1094.8|1097|1094.8|1097|1094.8|1097|1094.8|0
1653442380000|2022-05-25 01:33:00|1097.3||1097||1097.3||1097||0
1653442390000|2022-05-25 01:33:10|1096.8|1094.5|1096.8|1094.5|1096.8|1094.5|1096.8|1094.5|0
1653442400000|2022-05-25 01:33:20|1096.3|1094.3|1096.3|1093.8|1096.5|1094.3|1096.3|1093.8|0
1653442410000|2022-05-25 01:33:30|1096.5|1094|1096.5|1094.3|1096.8|1094.3|1096.5|1094|0
1653442420000|2022-05-25 01:33:40|1096.3|1094|1096.3|1094|1096.5|1094.3|1096.3|1094|0
1653442430000|2022-05-25 01:33:50|1096.5|1094.3|1096.5|1094.3|1096.5|1094.3|1096.3|1094|0
1653442440000|2022-05-25 01:34:00|1096.3|1093.8|1096|1093.8|1096.3|1093.8|1096|1093.8|0
1653442450000|2022-05-25 01:34:10|1096.3||1096.3||1096.3||1096||0
1653442480000|2022-05-25 01:34:40|1096||1096||1096||1096||0
1653442490000|2022-05-25 01:34:50|1096.3||1096.3||1096.3||1096.3||0
1653442510000|2022-05-25 01:35:10|1096|1093.5|1095.8|1093.5|1096.3|1093.5|1095.8|1093.5|0
1653442520000|2022-05-25 01:35:20||1093.3||1093.5||1093.5||1093.3|0
1653442530000|2022-05-25 01:35:30||1093.3||1093.5||1093.5||1093.3|0
1653442570000|2022-05-25 01:36:10||1093.3||1093.3||1093.3||1093.3|0
1653442580000|2022-05-25 01:36:20||1093.5||1093.5||1093.5||1093.3|0
1653442590000|2022-05-25 01:36:30||1093.3||1093.5||1093.5||1093.3|0
1653442600000|2022-05-25 01:36:40|1096||1096||1096||1096||0
1653442610000|2022-05-25 01:36:50|1095.8||1095.8||1095.8||1095.8||0
1653442620000|2022-05-25 01:37:00||1093.3||1093.3||1093.3||1093.3|0
1653442630000|2022-05-25 01:37:10|1095.5|1093|1095.3|1093|1095.5|1093|1095.3|1093|0
1653442660000|2022-05-25 01:37:40|1095.5|1092.8|1095.5|1092.8|1095.5|1092.8|1095.5|1092.8|0
1653442680000|2022-05-25 01:38:00|1095.8|1093.3|1095.5|1093.3|1095.8|1093.3|1095.5|1093.3|0
1653442690000|2022-05-25 01:38:10|1095.8||1095.5||1095.8||1095.5||0
1653442700000|2022-05-25 01:38:20|1095.8|1093|1095.8|1093.3|1095.8|1093.3|1095.5|1093|0
1653442720000|2022-05-25 01:38:40||1093.5||1093.5||1093.5||1093.5|0
1653442730000|2022-05-25 01:38:50|1096|1093.8|1097|1094.8|1097|1094.8|1096|1093.8|0
1653442740000|2022-05-25 01:39:00||1094.5||1094.5||1094.5||1094.5|0
1653442750000|2022-05-25 01:39:10||1094.8||1094.8||1094.8||1094.8|0
1653442760000|2022-05-25 01:39:20|1096.8||1096.8||1097||1096.8||0
1653442790000|2022-05-25 01:39:50|1097||1097||1097||1097||0
1653442880000|2022-05-25 01:41:20||1095||1095||1095||1095|0
1653442890000|2022-05-25 01:41:30|1097.3|1095.3|1097|1095|1097.5|1095.3|1097|1095|0
1653442900000|2022-05-25 01:41:40|1097.3||1097.3||1097.3||1097.3||0
1653442910000|2022-05-25 01:41:50|1097.5|1095.3|1097.5|1095.3|1097.5|1095.3|1097.5|1095.3|0
1653442920000|2022-05-25 01:42:00||1095||1095.3||1095.3||1095|0
1653442930000|2022-05-25 01:42:10||1095.5||1095.3||1095.5||1095.3|0
1653442940000|2022-05-25 01:42:20||1095.5||1095.5||1095.5||1095.5|0
1653442990000|2022-05-25 01:43:10|1097.8|1095.8|1097.5|1095.8|1097.8|1095.8|1097.5|1095.8|1
1653443010000|2022-05-25 01:43:30|1098||1097.8||1098||1097.8||0
1653443040000|2022-05-25 01:44:00|1097.5|1095.5|1097|1095|1097.5|1095.5|1097|1095|3
1653443050000|2022-05-25 01:44:10||1095.3||1095.3||1095.3||1095.3|2
1653443070000|2022-05-25 01:44:30|1097.3|1095.5|1097.3|1095.3|1097.3|1095.5|1097.3|1095|0
1653443080000|2022-05-25 01:44:40|1097.5|1095|1097.3|1095|1097.5|1095|1097.3|1095|0
1653443090000|2022-05-25 01:44:50|1097.5|1095.3|1097.3|1095.3|1097.5|1095.5|1097.3|1095.3|0
1653443100000|2022-05-25 01:45:00|1097.5|1095|1097.3|1095|1097.5|1095|1097.3|1095|0
1653443120000|2022-05-25 01:45:20|1097||1097.3||1097.3||1097||0
1653443140000|2022-05-25 01:45:40||1095.3||1095||1095.3||1095|0
1653443150000|2022-05-25 01:45:50|1097.5|1095.3|1097.5|1095.3|1097.5|1095.3|1097.5|1095.3|0
1653443160000|2022-05-25 01:46:00|1097.8|1095.5|1097.8|1095.5|1097.8|1095.5|1097.8|1095.5|0
1653443190000|2022-05-25 01:46:30|1097.5|1095.3|1097.5|1095.3|1097.5|1095.3|1097.5|1095.3|0
1653443210000|2022-05-25 01:46:50||1095.5||1095.5||1095.5||1095.5|0
1653443220000|2022-05-25 01:47:00|1097.8||1097.8||1097.8||1097.8||0
1653443240000|2022-05-25 01:47:20||1095.8||1095.5||1095.8||1095.5|0
1653443260000|2022-05-25 01:47:40||1095.8||1095.8||1095.8||1095.5|0
1653443270000|2022-05-25 01:47:50|1098|1096|1098|1095.8|1098|1096|1098|1095.8|0
1653443280000|2022-05-25 01:48:00||1096||1095.8||1096||1095.8|0
1653443290000|2022-05-25 01:48:10|1097.8|1095.5|1097.8|1095.5|1097.8|1095.5|1097.8|1095.5|0
1653443310000|2022-05-25 01:48:30||1095.8||1095.5||1095.8||1095.5|0
1653443330000|2022-05-25 01:48:50||1095.8||1095.8||1095.8||1095.8|0
1653443340000|2022-05-25 01:49:00|1097.5|1095.5|1097.8|1095.5|1097.8|1095.5|1097.5|1095.5|0
1653443350000|2022-05-25 01:49:10||1095.8||1095.8||1095.8||1095.8|0
1653443360000|2022-05-25 01:49:20||1095.5||1095.5||1095.5||1095.5|0
1653443380000|2022-05-25 01:49:40||1095.8||1095.8||1095.8||1095.5|0
1653443390000|2022-05-25 01:49:50||1095.5||1095.5||1095.5||1095.5|0
1653443400000|2022-05-25 01:50:00||1095.8||1095.5||1095.8||1095.5|0
1653443420000|2022-05-25 01:50:20|1097.5||1097.5||1097.5||1097.5||0
1653443430000|2022-05-25 01:50:30|1097.8|1095.3|1097.5|1095.3|1097.8|1095.3|1097.5|1095.3|0
1653443440000|2022-05-25 01:50:40|1097.3|1095|1097.3|1095|1097.5|1095|1097.3|1095|0
1653443450000|2022-05-25 01:50:50|1097.5|1095.3|1097.5|1095.3|1097.5|1095.3|1097.5|1095.3|0
1653443460000|2022-05-25 01:51:00|1097.3|1095|1097.3|1095|1097.3|1095.3|1097.3|1095|0
1653443470000|2022-05-25 01:51:10|1097|1094.8|1097|1094.8|1097.3|1094.8|1097|1094.8|0
1653443490000|2022-05-25 01:51:30|1097.3||1097||1097.3||1097||0
1653443500000|2022-05-25 01:51:40|1097.3||1097||1097.3||1097||0
1653443510000|2022-05-25 01:51:50|1097.3||1097||1097.3||1097||0
1653443520000|2022-05-25 01:52:00|1097.3||1097.3||1097.3||1097||0
1653443530000|2022-05-25 01:52:10|1097||1097||1097||1097||0
1653443540000|2022-05-25 01:52:20|1097.3||1097||1097.3||1097||0
1653443570000|2022-05-25 01:52:50||1094.5||1094.8||1094.8||1094.5|0
1653443580000|2022-05-25 01:53:00||1094.5||1094.5||1094.8||1094.5|0
1653443590000|2022-05-25 01:53:10||1094.8||1094.8||1094.8||1094.8|0
1653443600000|2022-05-25 01:53:20|1097.3|1094.5|1097.3|1094.8|1097.3|1094.8|1097.3|1094.5|0
1653443610000|2022-05-25 01:53:30|1097||1097.3||1097.3||1097||0
1653443650000|2022-05-25 01:54:10||1094.5||1094.5||1094.5||1094.5|0
1653443660000|2022-05-25 01:54:20||1094.8||1094.8||1094.8||1094.8|0
1653443670000|2022-05-25 01:54:30||1094.5||1094.5||1094.5||1094.5|0
1653443690000|2022-05-25 01:54:50||1094.8||1094.5||1094.8||1094.5|0
1653443700000|2022-05-25 01:55:00||1094.8||1094.5||1094.8||1094.5|0
1653443710000|2022-05-25 01:55:10||1094.8||1094.8||1094.8||1094.8|0
1653443720000|2022-05-25 01:55:20||1094.5||1094.5||1094.5||1094.5|0
1653443730000|2022-05-25 01:55:30|1097|1094.8|1097|1094.8|1097|1094.8|1097|1094.8|0
1653443740000|2022-05-25 01:55:40||1094.5||1094.5||1094.5||1094.5|0
1653443750000|2022-05-25 01:55:50||1094.8||1094.8||1094.8||1094.5|0
1653443760000|2022-05-25 01:56:00||1094.5||1094.8||1094.8||1094.5|0
1653443770000|2022-05-25 01:56:10|1097.3||1097||1097.3||1097||0
1653443790000|2022-05-25 01:56:30|1097.3||1097.3||1097.3||1097.3||0
1653443800000|2022-05-25 01:56:40|1097|1095.3|1097.5|1095.3|1097.5|1095.3|1097|1095.3|0
1653443810000|2022-05-25 01:56:50||1095.5||1095.5||1095.5||1095.3|0
1653443850000|2022-05-25 01:57:30|1097.3||1098||1098||1097.3||0
1653443880000|2022-05-25 01:58:00|1098.3|1095.8|1097.8|1095.5|1098.3|1095.8|1097.8|1095.5|0
1653443920000|2022-05-25 01:58:40|1098.3|1095.8|1098.3|1095.5|1098.3|1095.8|1098.3|1095.5|0
1653443930000|2022-05-25 01:58:50||1095.8||1096||1096||1095.8|0
1653443950000|2022-05-25 01:59:10||1096.3||1096.3||1096.3||1096|0
1653443960000|2022-05-25 01:59:20||1096||1096.3||1096.3||1096|0
1653443970000|2022-05-25 01:59:30|1098.5|1096.5|1098.5|1096.5|1098.5|1096.5|1098.5|1096.5|0
1653443980000|2022-05-25 01:59:40||1096.3||1096.5||1096.8||1096.3|0
1653444020000|2022-05-25 02:00:20||1096.8||1096.8||1096.8||1096.8|0
1653444030000|2022-05-25 02:00:30||1096.5||1096.5||1096.5||1096.5|0
1653444060000|2022-05-25 02:01:00|1099.3|1096.8|1099.3|1097|1099.3|1097|1099.3|1096.5|0
1653444100000|2022-05-25 02:01:40|1098.8|1096.5|1098.8|1096.5|1098.8|1096.5|1098.8|1096.5|0
1653444120000|2022-05-25 02:02:00|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|0
1653444130000|2022-05-25 02:02:10|1098|1095.5|1098|1095.5|1098.3|1095.5|1098|1095.5|0
1653444140000|2022-05-25 02:02:20|1098.3|1095.8|1098|1095.5|1098.3|1095.8|1098|1095.5|0
1653444150000|2022-05-25 02:02:30|1097.8|1095.8|1098.3|1095.8|1098.3|1095.8|1097.8|1095.8|0
1653444160000|2022-05-25 02:02:40|1098|1095.5|1098|1095.5|1098|1095.5|1098|1095.5|0
1653444170000|2022-05-25 02:02:50|1097.8|1095.8|1097.8|1095.5|1097.8|1095.8|1097.8|1095.5|0
1653444180000|2022-05-25 02:03:00|1097.5|1094.8|1097.3|1094.8|1097.5|1094.8|1097|1094.8|0
1653444190000|2022-05-25 02:03:10|1097.5||1097.5||1097.5||1097.5||0
1653444210000|2022-05-25 02:03:30|1097.3||1097.5||1097.5||1097.3||0
1653444250000|2022-05-25 02:04:10|1097.3||1097.3||1097.3||1097.3||0
1653444300000|2022-05-25 02:05:00|1097.5||1097.5||1097.5||1097.5||0
1653444310000|2022-05-25 02:05:10|1097.8||1097.8||1097.8||1097.8||0
1653444360000|2022-05-25 02:06:00|1098.3|1095.3|1098.3|1095.3|1098.3|1095.3|1098.3|1095.3|0
1653444370000|2022-05-25 02:06:10|1098.5|1096|1098.5|1096|1098.5|1096|1098.5|1096|0
1653444380000|2022-05-25 02:06:20||1095.8||1096||1096||1095.8|0
1653444490000|2022-05-25 02:08:10|1098.3||1098.3||1098.3||1098.3||0
1653444500000|2022-05-25 02:08:20|1098|1095.8|1098|1095.8|1098|1095.8|1098|1095.8|0
1653444530000|2022-05-25 02:08:50|1097.5|1094.8|1097.3|1094.8|1097.5|1094.8|1097.3|1094.8|0
1653444540000|2022-05-25 02:09:00|1097.5||1097.3||1097.5||1097.3||0
1653444560000|2022-05-25 02:09:20|1097.5||1097.5||1097.5||1097.5||0
1653444580000|2022-05-25 02:09:40|1097.3||1097.5||1097.5||1097.3||0
1653444600000|2022-05-25 02:10:00|1097.8||1098||1098||1097.8||0
1653444640000|2022-05-25 02:10:40|1097.8||1098||1098||1097.8||0
1653444650000|2022-05-25 02:10:50|1098.3|1095.5|1098.3|1095.8|1098.3|1095.8|1098.3|1095.5|0
1653444660000|2022-05-25 02:11:00|1098|1095.5|1097.8|1095.3|1098|1095.5|1097.8|1095.3|0
1653444670000|2022-05-25 02:11:10|1097.5|1094.8|1097.3|1094.8|1097.5|1094.8|1097.3|1094.8|0
1653444700000|2022-05-25 02:11:40||1094.5||1094.8||1094.8||1094.5|0
1653444710000|2022-05-25 02:11:50||1094.5||1094.5||1094.5||1094.5|0
1653444720000|2022-05-25 02:12:00||1094.8||1094.8||1094.8||1094.8|0
1653444730000|2022-05-25 02:12:10||1094.5||1094.5||1094.5||1094.5|0
1653444740000|2022-05-25 02:12:20|1096.8|1094.3|1096.8|1094.3|1096.8|1094.3|1096.8|1094.3|0
1653444770000|2022-05-25 02:12:50|1096.5|1094|1096.5|1094|1096.5|1094|1096.5|1094|0
1653444780000|2022-05-25 02:13:00|1096.8|1094.3|1096.8|1094.5|1096.8|1094.5|1096.5|1094.3|0
1653444790000|2022-05-25 02:13:10|1097.3|1094.8|1097.3|1094.8|1097.3|1094.8|1097.3|1094.8|0
1653444800000|2022-05-25 02:13:20|1097.5||1097.3||1097.5||1097.3||0
1653444840000|2022-05-25 02:14:00|1097.5||1097.5||1097.5||1097.3||0
1653444870000|2022-05-25 02:14:30|1097.3||1097.3||1097.3||1097.3||0
1653444980000|2022-05-25 02:16:20|1097.5||1097.5||1097.5||1097.5||0
1653445010000|2022-05-25 02:16:50|1097.3||1097.3||1097.3||1097.3||0
1653445040000|2022-05-25 02:17:20|1097.5||1097.5||1097.5||1097.5||0
1653445050000|2022-05-25 02:17:30|1097.3||1097.5||1097.5||1097.3||0
1653445060000|2022-05-25 02:17:40|1097.3||1097.5||1097.5||1097.3||0
1653445120000|2022-05-25 02:18:40|1097.3||1097.3||1097.3||1097.3||0
1653445150000|2022-05-25 02:19:10|1097.5||1097.5||1097.5||1097.5||0
1653445220000|2022-05-25 02:20:20||1095||1095||1095||1095|0
1653445290000|2022-05-25 02:21:30|1097.3|1094.8|1097|1094.8|1097.3|1094.8|1097|1094.5|0
1653445300000|2022-05-25 02:21:40|1097.3|1095|1097.5|1095|1097.5|1095|1097.3|1095|0
1653445380000|2022-05-25 02:23:00|1097.8||1097.8||1097.8||1097.8||0
1653445390000|2022-05-25 02:23:10|1097.3||1097.5||1097.5||1097.3||0
1653445400000|2022-05-25 02:23:20|1097.3||1097.5||1097.5||1097.3||0
1653445420000|2022-05-25 02:23:40|1097.3||1097.3||1097.3||1097.3||0
1653445440000|2022-05-25 02:24:00|1097.5||1097.3||1097.5||1097.3||0
1653445450000|2022-05-25 02:24:10|1097.5||1097.5||1097.5||1097.5||0
1653445510000|2022-05-25 02:25:10|1097.3||1097.3||1097.3||1097.3||0
1653445530000|2022-05-25 02:25:30|1097.5||1097.5||1097.5||1097.5||0
1653445620000|2022-05-25 02:27:00|1097.3||1097.3||1097.3||1097.3||0
1653445670000|2022-05-25 02:27:50||1094.8||1094.8||1094.8||1094.8|0
1653445760000|2022-05-25 02:29:20|1096.8|1094.5|1096.8|1094.3|1096.8|1094.5|1096.8|1094.3|0
1653445770000|2022-05-25 02:29:30||1094.5||1094.5||1094.5||1094.5|0
1653445780000|2022-05-25 02:29:40|1097.3|1094.8|1096.8|1094.8|1097.3|1094.8|1096.8|1094.8|0
1653445790000|2022-05-25 02:29:50|1097.3|1094.5|1096.8|1094.8|1097.3|1094.8|1096.8|1094.5|0
1653445800000|2022-05-25 02:30:00|1097|1094.5|1097.3|1094.8|1097.5|1095|1096.8|1094.3|0
1653445810000|2022-05-25 02:30:10|1097||1097||1097||1097||0
1653445820000|2022-05-25 02:30:20|1097.3|1095|1097.5|1095|1097.5|1095|1097.3|1095|0
1653445850000|2022-05-25 02:30:50|1097.8||1097.5||1097.8||1097.5||0
1653445870000|2022-05-25 02:31:10|1098||1097.8||1098||1097.8||0
1653445880000|2022-05-25 02:31:20|1097.5|1094.8|1097.3|1094.8|1097.5|1094.8|1097.3|1094.8|0
1653445900000|2022-05-25 02:31:40||1095||1095||1095||1095|0
1653445920000|2022-05-25 02:32:00||1094.8||1094.8||1094.8||1094.8|0
1653445960000|2022-05-25 02:32:40|1096.8|1094.5|1096.5|1094|1096.8|1094.5|1096.5|1094|0
1653445970000|2022-05-25 02:32:50|1096.3||1096.5||1096.5||1096.3||0
1653445980000|2022-05-25 02:33:00|1096.8||1096.8||1096.8||1096.8||0
1653446010000|2022-05-25 02:33:30|1096.5||1096.5||1096.5||1096.5||0
1653446020000|2022-05-25 02:33:40|1096.3|1093.8|1096.3|1094|1096.8|1094|1096.3|1093.8|0
1653446030000|2022-05-25 02:33:50|1096.5||1096.3||1096.5||1096.3||0
1653446040000|2022-05-25 02:34:00|1096|1093.8|1095.8|1093.5|1096|1093.8|1095.8|1093.5|0
1653446050000|2022-05-25 02:34:10|1096|1093.8|1096.3|1094|1096.3|1094|1096|1093.8|0
1653446070000|2022-05-25 02:34:30|1096.8||1096.8||1097.3||1096.8||0
1653446090000|2022-05-25 02:34:50|1097|1095|1097.3|1095|1097.3|1095|1097|1095|0
1653446100000|2022-05-25 02:35:00|1097.5||1097.3||1097.5||1097.3||0
1653446110000|2022-05-25 02:35:10|1097.5||1097.3||1097.5||1097.3||0
1653446120000|2022-05-25 02:35:20|1097.5||1097.5||1097.5||1097.5||0
1653446160000|2022-05-25 02:36:00|1097.3||1097.3||1097.5||1097.3||0
1653446170000|2022-05-25 02:36:10|1097.5||1097.5||1097.5||1097.3||0
1653446180000|2022-05-25 02:36:20|1097.3||1097.5||1097.5||1097.3||0
1653446210000|2022-05-25 02:36:50|1097.3||1097.3||1097.3||1097.3||0
1653446240000|2022-05-25 02:37:20|1097.5||1097.5||1097.5||1097.5||0
1653446300000|2022-05-25 02:38:20|1098.3||1098||1098.3||1097.5||0
1653446310000|2022-05-25 02:38:30|1097.8||1098||1098||1097.8||0
1653446370000|2022-05-25 02:39:30|1097.8||1098||1098||1097.8||0
1653446380000|2022-05-25 02:39:40|1097.8||1098||1098||1097.8||0
1653446400000|2022-05-25 02:40:00|1097.8||1097.8||1098||1097.8||0
1653446440000|2022-05-25 02:40:40|1098||1098||1098||1098||0
1653446450000|2022-05-25 02:40:50|1097.8||1098||1098||1097.8||0
1653446460000|2022-05-25 02:41:00|1097.8||1097.8||1097.8||1097.8||0
1653446470000|2022-05-25 02:41:10|1098||1098||1098||1098||0
1653446480000|2022-05-25 02:41:20|1097.8||1098||1098||1097.8||0
1653446490000|2022-05-25 02:41:30|1098.5|1095.5|1098.3|1095.5|1098.5|1095.5|1098.3|1095.5|0
1653446530000|2022-05-25 02:42:10|1097.8|1095.3|1097.5|1095.3|1097.8|1095.3|1097.5|1095.3|0
1653446550000|2022-05-25 02:42:30||1095||1095||1095||1095|0
1653446630000|2022-05-25 02:43:50|1097.3||1097.3||1097.3||1097.3||0
1653446650000|2022-05-25 02:44:10|1097.5||1097.5||1097.5||1097.3||0
1653446670000|2022-05-25 02:44:30|1097.3||1097.3||1097.3||1097.3||0
1653446680000|2022-05-25 02:44:40|1097.5|1095.5|1097.5|1095|1098|1095.5|1097.5|1095|0
1653446710000|2022-05-25 02:45:10|1097.8|1095.3|1097.8|1095.3|1097.8|1095.3|1097.8|1095.3|0
1653446720000|2022-05-25 02:45:20|1097.5|1095|1097.5|1095|1097.5|1095|1097.5|1095|0
1653446730000|2022-05-25 02:45:30|1097.8||1097.8||1097.8||1097.8||0
1653446770000|2022-05-25 02:46:10||1095.5||1095.8||1095.8||1095.5|0
1653446780000|2022-05-25 02:46:20|1098.3|1096|1098.3|1095.8|1098.3|1096|1098.3|1095.8|0
1653446790000|2022-05-25 02:46:30||1096||1096||1096||1096|0
1653446800000|2022-05-25 02:46:40|1097.8|1095.5|1098|1095.8|1098|1095.8|1097.8|1095.5|0
1653446810000|2022-05-25 02:46:50|1098.3|1096|1098.3|1096|1098.3|1096|1098.3|1096|0
1653446830000|2022-05-25 02:47:10|1097.8|1095.5|1097.8|1095.5|1097.8|1095.5|1097.8|1095.5|0
1653446840000|2022-05-25 02:47:20|1098.3|1095.8|1097.8|1095.8|1098.3|1095.8|1097.8|1095.8|0
1653446850000|2022-05-25 02:47:30|1098||1098||1098||1097.8||0
1653446870000|2022-05-25 02:47:50|1098.3|1096|1098.3|1096|1098.3|1096.3|1098.3|1096|0
1653446890000|2022-05-25 02:48:10||1096.3||1096.3||1096.3||1096.3|0
1653446900000|2022-05-25 02:48:20||1096||1096.3||1096.3||1096|0
1653446910000|2022-05-25 02:48:30||1096||1096||1096||1096|0
1653446920000|2022-05-25 02:48:40||1096.3||1096||1096.3||1096|0
1653446930000|2022-05-25 02:48:50|1098.5|1096.3|1098.3|1096|1098.5|1096.3|1098.3|1096|0
1653446940000|2022-05-25 02:49:00|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|0
1653446980000|2022-05-25 02:49:40|1098.3|1096|1098.3|1096|1098.5|1096.3|1098.3|1096|0
1653447000000|2022-05-25 02:50:00|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|0
1653447030000|2022-05-25 02:50:30|1098.3|1096|1098.3|1096|1098.3|1096|1098.3|1096|0
1653447040000|2022-05-25 02:50:40|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|0
1653447120000|2022-05-25 02:52:00|1098.8|1096.8|1098.8|1097|1098.8|1097|1098.8|1096.8|0
1653447130000|2022-05-25 02:52:10||1096.8||1096.5||1096.8||1096.5|0
1653447140000|2022-05-25 02:52:20|1098.5||1098.8||1098.8||1098.5||0
1653447150000|2022-05-25 02:52:30||1096.8||1096.8||1096.8||1096.8|0
1653447190000|2022-05-25 02:53:10|1098.5|1096.5|1098.3|1096|1098.5|1096.5|1098.3|1096|0
1653447200000|2022-05-25 02:53:20|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|1098.5|1096.3|0
1653447220000|2022-05-25 02:53:40|1098.3||1098.3||1098.3||1098.3||0
1653447230000|2022-05-25 02:53:50||1096||1096||1096||1096|0
1653447240000|2022-05-25 02:54:00|1098.5|1096.3|1098|1095.8|1098.5|1096.3|1098|1095.8|0
1653447250000|2022-05-25 02:54:10|1098.3|1096.5|1098.8|1096.8|1098.8|1096.8|1098.3|1096.5|0
1653447260000|2022-05-25 02:54:20|1098.5|1097|1098.8|1097|1098.8|1097|1098.5|1097|0
1653447280000|2022-05-25 02:54:40|1099||1099||1099||1099||0
1653447290000|2022-05-25 02:54:50|1098.8||1099||1099||1098.8||0
1653447300000|2022-05-25 02:55:00|1099.3|1097.3|1099.3|1097.3|1099.3|1097.3|1099.3|1097.3|0
1653447320000|2022-05-25 02:55:20|1099.5||1099.5||1099.5||1099.5||0
1653447330000|2022-05-25 02:55:30|1099.3||1099.3||1099.3||1099.3||0
1653447340000|2022-05-25 02:55:40|1099.5||1099.5||1099.5||1099.5||0
1653447350000|2022-05-25 02:55:50|1099.3|1097|1098.8|1097|1099.3|1097|1098.8|1097|0
1653447360000|2022-05-25 02:56:00|1099||1098.8||1099||1098.8||0
1653447370000|2022-05-25 02:56:10|1099||1098.8||1099||1098.8||0
1653447440000|2022-05-25 02:57:20|1098.5||1098.5||1098.5||1098.5||0
1653447450000|2022-05-25 02:57:30|1098.8||1098.8||1098.8||1098.8||0
1653447460000|2022-05-25 02:57:40|1099||1099||1099||1099||0
1653447490000|2022-05-25 02:58:10|1098.8||1098.8||1098.8||1098.8||0
1653447500000|2022-05-25 02:58:20|1098.5||1098.8||1098.8||1098.5||0
1653447510000|2022-05-25 02:58:30|1099||1099||1099||1099||0
1653447520000|2022-05-25 02:58:40|1099.3||1099.3||1099.3||1099.3||0
1653447530000|2022-05-25 02:58:50|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|1099.5|1097.8|0
1653447550000|2022-05-25 02:59:10|1099.3|1097.5|1099.5|1097.5|1099.5|1098|1099.3|1097.5|0
1653447560000|2022-05-25 02:59:20|1099.3|1097.8|1099.3|1097.5|1099.3|1097.8|1099.3|1097.5|0
1653447570000|2022-05-25 02:59:30|1099.5|1097.8|1099.8|1098.3|1099.8|1098.3|1099.5|1097.8|0
1653447580000|2022-05-25 02:59:40|||||||||12
1653447600000|2022-05-25 03:00:00|||||||||3
1653447610000|2022-05-25 03:00:10|1099.5||1099.5||1099.8||1099.5||0
1653447620000|2022-05-25 03:00:20|1099.8||1099.8||1099.8||1099.5||0
1653447630000|2022-05-25 03:00:30|1099.5||1099.8||1099.8||1099.5||0
1653447660000|2022-05-25 03:01:00|1099.5||1099.8||1099.8||1099.5||2
1653447680000|2022-05-25 03:01:20|1100||1100||1100||1100||1
1653447790000|2022-05-25 03:03:10|1099.8||1099.8||1099.8||1099.8||0
1653447800000|2022-05-25 03:03:20|1100||1099.8||1100||1099.8||0
1653447810000|2022-05-25 03:03:30|1100||1100||1100||1100||0
1653447840000|2022-05-25 03:04:00|1099.8||1099.8||1099.8||1099.8||0
1653447860000|2022-05-25 03:04:20|1099.5||1099.5||1099.8||1099.5||0
1653447870000|2022-05-25 03:04:30|1099.8||1099.8||1099.8||1099.8||0
1653447880000|2022-05-25 03:04:40|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.3|0
1653447890000|2022-05-25 03:04:50||1098.3||1098.3||1098.3||1098.3|0
1653447900000|2022-05-25 03:05:00||1098.5||1098.5||1098.5||1098.5|0
1653447910000|2022-05-25 03:05:10|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|10
1653447930000|2022-05-25 03:05:30|1100.3||1100.3||1100.5||1100.3||0
1653447940000|2022-05-25 03:05:40|1100.5|1098.5|1100.3|1098.3|1100.5|1098.5|1100|1098.3|24
1653447950000|2022-05-25 03:05:50|1100||1100.3||1100.3||1100||0
1653447960000|2022-05-25 03:06:00|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|1100.3|1098.3|0
1653447970000|2022-05-25 03:06:10|1100.3||1100.3||1100.3||1100.3||0
1653447980000|2022-05-25 03:06:20|1100.5|1098.3|1100.3|1098.3|1100.5|1098.3|1100|1098.3|0
1653447990000|2022-05-25 03:06:30||1098.5||1098.5||1098.5||1098.3|0
1653448000000|2022-05-25 03:06:40|1100.5|1098.8|1100.5|1098.8|1100.5|1099|1100.5|1098.8|0
1653448020000|2022-05-25 03:07:00||1099||1099||1099||1099|0
1653448090000|2022-05-25 03:08:10|1100.3||1100.3||1100.3||1100.3||12
1653448110000|2022-05-25 03:08:30|1100.5||1100.5||1100.5||1100.5||0
1653448130000|2022-05-25 03:08:50|||||||||4
1653448150000|2022-05-25 03:09:10|||||||||9
1653448230000|2022-05-25 03:10:30||1099.3||1099.3||1099.3||1099.3|6
1653448240000|2022-05-25 03:10:40||1099||1099||1099||1099|0
1653448260000|2022-05-25 03:11:00||1099.3||1099.3||1099.3||1099.3|0
1653448270000|2022-05-25 03:11:10|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|15
1653448290000|2022-05-25 03:11:30||1099.3||1099.3||1099.3||1099.3|0
1653448310000|2022-05-25 03:11:50||1099||1099.3||1099.3||1099|0
1653448340000|2022-05-25 03:12:20||1099||1099.3||1099.3||1099|0
1653448360000|2022-05-25 03:12:40||1099||1099||1099||1099|0
1653448380000|2022-05-25 03:13:00|1101.5|1099.3|1101.5|1099.8|1101.5|1099.8|1101.5|1099|5
1653448390000|2022-05-25 03:13:10||1099.5||1099.5||1099.5||1099.5|0
1653448400000|2022-05-25 03:13:20||1099.3||1099.5||1099.5||1099.3|0
1653448500000|2022-05-25 03:15:00||1099.8||1099.8||1099.8||1099.8|0
1653448540000|2022-05-25 03:15:40||1099.5||1099.5||1099.5||1099.5|0
1653448560000|2022-05-25 03:16:00|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|0
1653448570000|2022-05-25 03:16:10||1100||1099.8||1100||1099.5|0
1653448580000|2022-05-25 03:16:20||1099.5||1099.3||1099.5||1099.3|0
1653448600000|2022-05-25 03:16:40|1101.5|1099|1101.8|1099.8|1101.8|1099.8|1101.3|1099|0
1653448610000|2022-05-25 03:16:50|1101.5|1099.5|1102|1099.8|1102|1099.8|1101.5|1099.5|0
1653448640000|2022-05-25 03:17:20||1099.5||1099.5||1099.8||1099.5|0
1653448650000|2022-05-25 03:17:30|1101.8||1101.8||1102||1101.8||0
1653448670000|2022-05-25 03:17:50||1099.3||1099.3||1099.3||1099.3|0
1653448680000|2022-05-25 03:18:00||1099.5||1099.5||1099.5||1099.5|0
1653448690000|2022-05-25 03:18:10|1101.5|1099.3|1101.5|1099.3|1101.5|1099.3|1101.5|1099.3|0
1653448700000|2022-05-25 03:18:20|1101.3|1099|1101.3|1099|1101.3|1099|1101.3|1099|0
1653448720000|2022-05-25 03:18:40|1101||1101.3||1101.3||1101||0
1653448730000|2022-05-25 03:18:50|1101||1101.3||1101.3||1101||0
1653448740000|2022-05-25 03:19:00|1101||1101||1101||1101||0
1653448750000|2022-05-25 03:19:10|1101.5|1099.3|1101.5|1099.3|1101.5|1099.3|1101.5|1099.3|0
1653448780000|2022-05-25 03:19:40|1101.8|1099.8|1101.5|1099.3|1102|1099.8|1101.5|1099.3|0
1653448800000|2022-05-25 03:20:00|1101.8|1099.5|1101.5|1099.3|1101.8|1099.5|1101.5|1099.3|0
1653448810000|2022-05-25 03:20:10|1101.8|1099.5|1101.8|1099.5|1101.8|1099.5|1101.8|1099.5|0
1653448830000|2022-05-25 03:20:30|1101.5||1101.8||1101.8||1101.5||0
1653448840000|2022-05-25 03:20:40|1102|1099.8|1102|1099.8|1102|1099.8|1102|1099.8|0
1653448870000|2022-05-25 03:21:10||1100||1100||1100||1100|0
1653448880000|2022-05-25 03:21:20||1099.8||1099.8||1099.8||1099.8|0
1653448920000|2022-05-25 03:22:00|1101.8|1099.5|1101.8|1099.5|1101.8|1099.5|1101.8|1099.5|0
1653448930000|2022-05-25 03:22:10|1102|1099.8|1102|1099.8|1102|1099.8|1102|1099.8|0
1653448940000|2022-05-25 03:22:20||1100||1100||1100||1100|0
1653448950000|2022-05-25 03:22:30|1102.3||1102.3||1102.3||1102.3||0
1653448960000|2022-05-25 03:22:40||1100.3||1100||1100.3||1100|0
1653449000000|2022-05-25 03:23:20|1102||1102||1102||1102||0
1653449030000|2022-05-25 03:23:50|1101.8||1102||1102||1101.8||0
1653449040000|2022-05-25 03:24:00|1102.3||1102.3||1102.3||1102.3||0
1653449050000|2022-05-25 03:24:10|1102||1102||1102.3||1102||0
1653449060000|2022-05-25 03:24:20|1102.3||1102.3||1102.3||1102||0
1653449070000|2022-05-25 03:24:30|1102||1102||1102||1102||0
1653449090000|2022-05-25 03:24:50|1102.3||1102.3||1102.3||1102.3||0
1653449100000|2022-05-25 03:25:00|1102||1102.3||1102.3||1102||0
1653449130000|2022-05-25 03:25:30|1102||1102||1102.3||1102||0
1653449140000|2022-05-25 03:25:40|1102.3||1102||1102.3||1102||0
1653449220000|2022-05-25 03:27:00|1101.8|1099|1100.5|1099|1101.8|1099|1100.5|1099|2
1653449260000|2022-05-25 03:27:40|1101||1101||1101||1101||0
1653449280000|2022-05-25 03:28:00|1100.8||1100.5||1100.8||1100.5||0
1653449290000|2022-05-25 03:28:10|1100.8||1101||1101||1100.8||0
1653449300000|2022-05-25 03:28:20|1100.8||1100.8||1100.8||1100.8||0
1653449340000|2022-05-25 03:29:00|1101||1101||1101||1101||0
1653449370000|2022-05-25 03:29:30|1101.3||1101.3||1101.3||1101.3||0
1653449390000|2022-05-25 03:29:50|1101.5|1099.3|1101.3|1099|1101.5|1099.3|1101.3|1099|0
1653449410000|2022-05-25 03:30:10|1101.8|1099.3|1101.8|1099.3|1101.8|1099.3|1101.8|1099.3|0
1653449430000|2022-05-25 03:30:30|1101.5||1101.5||1101.5||1101.5||0
1653449480000|2022-05-25 03:31:20|1101.3|1099|1101.3|1099|1101.3|1099|1101.3|1099|0
1653449540000|2022-05-25 03:32:20|1101.5||1101.5||1101.5||1101.3||0
1653449560000|2022-05-25 03:32:40||1099.3||1099.3||1099.3||1099.3|0
1653449600000|2022-05-25 03:33:20|1101.8|1099.5|1101.5|1099.3|1101.8|1099.5|1101.5|1099.3|0
1653449620000|2022-05-25 03:33:40||1099||1099||1099||1099|0
1653449660000|2022-05-25 03:34:20|1101.8|1099.5|1101.8|1099.5|1101.8|1099.5|1101.8|1099.5|0
1653449670000|2022-05-25 03:34:30|1101.5||1101.8||1101.8||1101.5||0
1653449680000|2022-05-25 03:34:40|1101.5||1101.8||1101.8||1101.5||0
1653449690000|2022-05-25 03:34:50|1101.5||1101.5||1101.5||1101.5||0
1653449700000|2022-05-25 03:35:00|1101.8||1101.8||1101.8||1101.8||0
1653449710000|2022-05-25 03:35:10|1101.5||1101.5||1101.5||1101.5||0
1653449720000|2022-05-25 03:35:20|1101.8||1101.8||1101.8||1101.8||0
1653449730000|2022-05-25 03:35:30|1101.5||1101.5||1101.5||1101.5||0
1653449750000|2022-05-25 03:35:50|1101.8||1101.8||1101.8||1101.8||0
1653449820000|2022-05-25 03:37:00|1102|1099.8|1101.8|1099.8|1102|1099.8|1101.8|1099.8|0
1653449830000|2022-05-25 03:37:10||1099.5||1099.5||1099.5||1099.5|0
1653449880000|2022-05-25 03:38:00||1099.8||1099.5||1099.8||1099.5|0
1653449940000|2022-05-25 03:39:00|1102|1099.8|1101.8|1099.8|1102|1099.8|1101.8|1099.8|0
1653449950000|2022-05-25 03:39:10|1102|1099.5|1101.8|1099.5|1102|1099.8|1101.8|1099.5|0
1653450040000|2022-05-25 03:40:40|1101.5||1101.5||1101.5||1101.5||0
1653450110000|2022-05-25 03:41:50|1101.8||1101.5||1101.8||1101.5||0
1653450120000|2022-05-25 03:42:00|1101.8||1101.5||1101.8||1101.3||0
1653450150000|2022-05-25 03:42:30|1101.8||1101.8||1101.8||1101.8||0
1653450160000|2022-05-25 03:42:40|1101.5||1101.5||1101.8||1101.5||0
1653450180000|2022-05-25 03:43:00|1101.8|1099.8|1102|1100|1102|1100|1101.8|1099.8|0
1653450190000|2022-05-25 03:43:10|1101.8|1099.8|1102|1099.8|1102|1099.8|1101.8|1099.8|0
1653450420000|2022-05-25 03:47:00|1101.8|1099.5|1101.8|1099.8|1101.8|1099.8|1101.8|1099.5|0
1653450430000|2022-05-25 03:47:10|1102||1101.8||1102||1101.8||0
1653450440000|2022-05-25 03:47:20|1102||1102||1102||1102||0
1653450450000|2022-05-25 03:47:30|1101.8||1101.8||1101.8||1101.8||0
1653450460000|2022-05-25 03:47:40|1102|1099.5|1101.8|1099.8|1102|1099.8|1101.8|1099.5|0
1653450470000|2022-05-25 03:47:50|1102||1102||1102||1102||1
1653450480000|2022-05-25 03:48:00|1101.8|1100|1102|1099.8|1102|1100|1101.8|1099.8|0
1653450490000|2022-05-25 03:48:10||1099.5||1099.8||1099.8||1099.5|0
1653450550000|2022-05-25 03:49:10|1101.8||1101.8||1101.8||1101.8||0
1653450590000|2022-05-25 03:49:50||1099.5||1099.8||1099.8||1099.5|0
1653450640000|2022-05-25 03:50:40||1100||1100||1100||1100|2
1653450680000|2022-05-25 03:51:20|1102.3||1102||1102.3||1102||0
1653450690000|2022-05-25 03:51:30|1102.3||1102.3||1102.3||1102.3||0
1653450700000|2022-05-25 03:51:40|1102||1102||1102||1102||0
1653450720000|2022-05-25 03:52:00|1102.3||1102.3||1102.3||1102.3||0
1653450730000|2022-05-25 03:52:10|1102||1102||1102||1101.8||0
1653450770000|2022-05-25 03:52:50|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|1
1653450780000|2022-05-25 03:53:00||1099.5||1099.5||1099.5||1099.5|0
1653450790000|2022-05-25 03:53:10||1099.8||1099.8||1099.8||1099.8|0
1653450800000|2022-05-25 03:53:20||1099.5||1099.5||1099.5||1099.5|0
1653450820000|2022-05-25 03:53:40||1099.8||1099.8||1099.8||1099.8|0
1653450850000|2022-05-25 03:54:10||1099.5||1099.8||1099.8||1099.5|0
1653450880000|2022-05-25 03:54:40|1102||1101.8||1102||1101.8||0
1653450890000|2022-05-25 03:54:50||1099.5||1099.5||1099.5||1099.5|0
1653450900000|2022-05-25 03:55:00|1102|1099.8|1101.8|1099.8|1102|1099.8|1101.8|1099.8|0
1653450930000|2022-05-25 03:55:30|1102||1101.8||1102||1101.8||0
1653450940000|2022-05-25 03:55:40|1102||1101.8||1102||1101.8||0
1653450980000|2022-05-25 03:56:20|1102||1102||1102||1102||0
1653451030000|2022-05-25 03:57:10||1100||1100||1100||1100|0
1653451190000|2022-05-25 03:59:50|1101.8||1101.8||1102||1101.8||0
1653451200000|2022-05-25 04:00:00|1102||1102||1102||1102||0
1653451230000|2022-05-25 04:00:30|1101.8||1101.8||1101.8||1101.8||0
1653451240000|2022-05-25 04:00:40|1102||1102||1102||1102||0
1653451370000|2022-05-25 04:02:50|1102.3||1102.3||1102.3||1102.3||1
1653451390000|2022-05-25 04:03:10|1102.5|1100.3|1102.5|1100.3|1102.5|1100.3|1102.5|1100.3|0
1653451400000|2022-05-25 04:03:20||1100.5||1100.5||1100.5||1100.5|0
1653451470000|2022-05-25 04:04:30|1107|1104|1107|1104.3|1107.3|1104.5|1107|1104|248
1653451500000|2022-05-25 04:05:00|1107.3||1107.3||1107.3||1107||0
1653451510000|2022-05-25 04:05:10|1107||1107||1107.3||1107||0
1653451520000|2022-05-25 04:05:20|1107.3||1107||1107.3||1107||0
1653451530000|2022-05-25 04:05:30|1107.3||1107||1107.3||1107||0
1653451540000|2022-05-25 04:05:40|1107.3|1104.5|1106.8|1104.3|1107.3|1104.5|1106.8|1104.3|8
1653451560000|2022-05-25 04:06:00|1107||1106.8||1107||1106.8||0
1653451590000|2022-05-25 04:06:30|1107||1106.8||1107||1106.8||0
1653451630000|2022-05-25 04:07:10|1107.5|1104.5|1107|1104.3|1107.5|1104.8|1106.3|1104.3|25
1653451710000|2022-05-25 04:08:30|1107.3||1107.3||1107.3||1107.3||0
1653451790000|2022-05-25 04:09:50|1106.8|1104|1106.8|1104|1106.8|1104|1106.8|1104|0
1653452000000|2022-05-25 04:13:20|1106.5||1106.8||1106.8||1106.5||0
1653452030000|2022-05-25 04:13:50|1106.5||1106.5||1106.5||1106.5||0
1653452060000|2022-05-25 04:14:20|1106.3||1106.5||1106.5||1106.3||0
1653452070000|2022-05-25 04:14:30|1106.3||1106.3||1106.3||1106.3||0
1653452090000|2022-05-25 04:14:50|1106.5||1106.5||1106.5||1106.5||0
1653452100000|2022-05-25 04:15:00|1106.3|1104.3|1106.8|1104.3|1106.8|1104.3|1106.3|1104.3|0
1653452110000|2022-05-25 04:15:10|1106.5|1104|1106.5|1104|1106.5|1104|1106.5|1104|0
1653452130000|2022-05-25 04:15:30|1106.3||1106.5||1106.5||1106.3||0
1653452140000|2022-05-25 04:15:40|1106.3||1106.3||1106.5||1106.3||0
1653452160000|2022-05-25 04:16:00|1106.5||1106.5||1106.5||1106.3||0
1653452170000|2022-05-25 04:16:10|1106.3||1106.3||1106.5||1106.3||0
1653452180000|2022-05-25 04:16:20|1106.5||1106.5||1106.5||1106.5||0
1653452190000|2022-05-25 04:16:30|1106.3||1106.3||1106.3||1106.3||0
1653452210000|2022-05-25 04:16:50|1106||1106||1106||1106||0
1653452250000|2022-05-25 04:17:30|1105.8||1105.8||1105.8||1105.8||0
1653452260000|2022-05-25 04:17:40|1106.3||1105.8||1106.3||1105.8||0
1653452280000|2022-05-25 04:18:00|1105.5|1103.3|1105.5|1103.3|1105.5|1103.3|1105.5|1103.3|0
1653452300000|2022-05-25 04:18:20|1106||1106||1106||1106||0
1653452830000|2022-05-25 04:27:10|1105.5||1105.5||1105.5||1105.5||0
1653452960000|2022-05-25 04:29:20||1102.8||1102.8||1102.8||1102.8|0
1653452990000|2022-05-25 04:29:50|1105.8||1105.5||1105.8||1105.5||0
1653453030000|2022-05-25 04:30:30|1105||1105||1105||1105||0
1653453050000|2022-05-25 04:30:50|1104.5|1102.5|1104.3|1102.5|1104.5|1102.5|1104.3|1102.5|0
1653453130000|2022-05-25 04:32:10||1101.5||1101.5||1101.5||1101.5|1
1653453300000|2022-05-25 04:35:00|1104||1104||1104||1104||0
1653453320000|2022-05-25 04:35:20|1103.8|1101.8|1105.3|1101.8|1105.3|1101.8|1103.8|1101.8|1
1653453380000|2022-05-25 04:36:20|1105||1105||1105||1105||0
1653453430000|2022-05-25 04:37:10|1104.8|1101.5|1104.8|1101.8|1104.8|1101.8|1104.8|1101.5|0
1653453640000|2022-05-25 04:40:40|1105||1105||1105||1105||0
1653453650000|2022-05-25 04:40:50|1104.8||1104.8||1104.8||1104.5||0
1653453660000|2022-05-25 04:41:00|1104.5||1104.8||1104.8||1104.5||0
1653453670000|2022-05-25 04:41:10|1104.5||1104.5||1104.5||1104.5||0
1653453680000|2022-05-25 04:41:20|1104.8||1104.8||1104.8||1104.5||0
1653453720000|2022-05-25 04:42:00|1104.5||1104.5||1104.5||1104.5||0
1653453760000|2022-05-25 04:42:40|1104.8||1104.5||1104.8||1104.5||0
1653453810000|2022-05-25 04:43:30|1104.8||1104.8||1104.8||1104.8||0
1653453830000|2022-05-25 04:43:50|1104.5||1104.5||1104.5||1104.5||0
1653453840000|2022-05-25 04:44:00|1104.8||1104.8||1104.8||1104.8||0
1653453930000|2022-05-25 04:45:30|1104.5||1104.5||1104.5||1104.5||0
1653453960000|2022-05-25 04:46:00|1104.8||1104.8||1104.8||1104.8||0
1653454000000|2022-05-25 04:46:40|1104.5||1104.5||1104.5||1104.5||0
1653454010000|2022-05-25 04:46:50|1104.8||1104.5||1104.8||1104.5||0
1653454020000|2022-05-25 04:47:00|1104.8||1104.8||1104.8||1104.8||0
1653454030000|2022-05-25 04:47:10|1104.5||1104.8||1104.8||1104.5||0
1653454130000|2022-05-25 04:48:50|1104.5||1104.5||1104.5||1104.5||0
1653454140000|2022-05-25 04:49:00|1104.8||1104.8||1104.8||1104.8||0
1653454150000|2022-05-25 04:49:10|1104.5||1104.8||1104.8||1104.5||0
1653454160000|2022-05-25 04:49:20|1104.5|1102|1104.8|1102|1104.8|1102|1104.5|1102|0
1653454200000|2022-05-25 04:50:00|1104.5||1104.8||1104.8||1104.5||0
1653454250000|2022-05-25 04:50:50|1104.5||1104.5||1104.5||1104.5||0
1653454260000|2022-05-25 04:51:00|1104.8||1104.8||1104.8||1104.8||0
1653454270000|2022-05-25 04:51:10|1104.5||1104.8||1104.8||1104.5||0
1653454290000|2022-05-25 04:51:30|1104.5||1104.5||1104.5||1104.5||0
1653454340000|2022-05-25 04:52:20|1104.8|1102.3|1104.8|1102.3|1104.8|1102.3|1104.8|1102.3|0
1653454420000|2022-05-25 04:53:40||1102.5||1102.5||1102.5||1102.5|0
1653454440000|2022-05-25 04:54:00|1104.5||1104.5||1104.5||1104.5||0
1653454470000|2022-05-25 04:54:30|1104.8||1104.5||1104.8||1104.5||0
1653454480000|2022-05-25 04:54:40|1104.8||1104.5||1104.8||1104.5||0
1653454500000|2022-05-25 04:55:00|1104.8||1104.8||1104.8||1104.5||0
1653454610000|2022-05-25 04:56:50|1104.5||1104.5||1104.5||1104.5||0
1653454640000|2022-05-25 04:57:20|1104.8||1104.8||1104.8||1104.8||0
1653454670000|2022-05-25 04:57:50||1102.3||1102.3||1102.3||1102.3|1
1653454680000|2022-05-25 04:58:00|1104.5||1104.5||1104.5||1104.5||0
1653454700000|2022-05-25 04:58:20|1104.8||1104.8||1104.8||1104.8||0
1653454750000|2022-05-25 04:59:10|1104.5||1104.5||1104.5||1104.5||0
1653454780000|2022-05-25 04:59:40|1104.8||1104.5||1104.8||1104.5||0
1653454800000|2022-05-25 05:00:00|1104.8|1102.5|1104.8|1102.5|1104.8|1102.5|1104.5|1102.5|0
1653454870000|2022-05-25 05:01:10|1105|1102.8|1105|1102.8|1105|1102.8|1105|1102.8|0
1653454880000|2022-05-25 05:01:20|1105.3|1103|1105.3|1103|1105.3|1103|1105.3|1103|0
1653454910000|2022-05-25 05:01:50|1105||1105||1105||1105||0
1653454940000|2022-05-25 05:02:20|1105.3||1105.3||1105.3||1105||0
1653454950000|2022-05-25 05:02:30|1105||1105||1105||1105||0
1653454960000|2022-05-25 05:02:40|1105.3||1105||1105.3||1105||0
1653454970000|2022-05-25 05:02:50|1105.3||1105.3||1105.3||1105.3||0
1653454980000|2022-05-25 05:03:00|1105||1105||1105||1105||0
1653454990000|2022-05-25 05:03:10|1105.3||1105||1105.3||1105||0
1653455030000|2022-05-25 05:03:50|||||||||1
1653455180000|2022-05-25 05:06:20|1104.8||1104.8||1104.8||1104.8||0
1653455200000|2022-05-25 05:06:40|1105||1105||1105||1105||0
1653455350000|2022-05-25 05:09:10|1105.3||1105||1105.3||1105||0
1653455390000|2022-05-25 05:09:50|1105.3|1103.3|1105.3|1103.3|1105.3|1103.3|1105.3|1103.3|1
1653455570000|2022-05-25 05:12:50|||||||||1
1653455590000|2022-05-25 05:13:10|1105.5||1105.5||1105.5||1105.5||0
1653455620000|2022-05-25 05:13:40|1105.8|1103.8|1105.8|1103.5|1105.8|1103.8|1105.8|1103.5|0
1653455650000|2022-05-25 05:14:10|1106||1106||1106||1106||0
1653455660000|2022-05-25 05:14:20|1106.3||1106.3||1106.3||1106.3||0
1653455740000|2022-05-25 05:15:40||1103.8||1103.8||1103.8||1103.8|0
1653455750000|2022-05-25 05:15:50||1104||1104||1104||1104|0
1653455900000|2022-05-25 05:18:20||1104.3||1104||1104.3||1104|0
1653455960000|2022-05-25 05:19:20|1106.5||1106.5||1106.5||1106.5||0
1653456130000|2022-05-25 05:22:10|1106||1106||1106||1106||0
1653456140000|2022-05-25 05:22:20|1105.8||1106||1106||1105.8||0
1653456180000|2022-05-25 05:23:00|1105.8||1105.8||1105.8||1105.8||0
1653456220000|2022-05-25 05:23:40|1106||1105.8||1106||1105.8||0
1653456290000|2022-05-25 05:24:50|1105.5|1103|1105.3|1103|1105.5|1103|1105.3|1103|1
1653456300000|2022-05-25 05:25:00|1105.5||1105.3||1105.5||1105.3||0
1653456340000|2022-05-25 05:25:40||1103.3||1103||1103.3||1103|0
1653456370000|2022-05-25 05:26:10|1105.5||1105.5||1105.5||1105.5||0
1653456380000|2022-05-25 05:26:20|1105.3||1105.3||1105.3||1105.3||0
1653456390000|2022-05-25 05:26:30|1105.5||1105.3||1105.5||1105.3||0
1653456400000|2022-05-25 05:26:40|1105.5|1103.3|1105.8|1103.3|1106.3|1103.3|1105.3|1103.3|0
1653456410000|2022-05-25 05:26:50|1105.5||1105.5||1105.5||1105.5||0
1653456470000|2022-05-25 05:27:50|||||||||1
1653456600000|2022-05-25 05:30:00|1105.8||1105.5||1105.8||1105.5||0
1653456620000|2022-05-25 05:30:20|1105.3||1105.3||1105.3||1105.3||0
1653456630000|2022-05-25 05:30:30|1105.5||1105.5||1105.5||1105.3||0
1653456640000|2022-05-25 05:30:40|1105.3||1105.3||1105.3||1105.3||0
1653456650000|2022-05-25 05:30:50|1105.5||1105.5||1105.5||1105.5||0
1653456660000|2022-05-25 05:31:00|1105.3||1105.5||1105.8||1105.3||0
1653456670000|2022-05-25 05:31:10|1105.3||1105.3||1105.3||1105.3||0
1653456680000|2022-05-25 05:31:20|1105.5||1105.5||1105.5||1105.5||0
1653456700000|2022-05-25 05:31:40|1105.8||1105.5||1105.8||1105.5||0
1653456730000|2022-05-25 05:32:10|1105.3||1105.3||1105.3||1105.3||0
1653456740000|2022-05-25 05:32:20|1105.8|1103.8|1105.8|1103.8|1105.8|1103.8|1105.8|1103.8|0
1653456750000|2022-05-25 05:32:30|1105.5||1105.8||1105.8||1105.5||0
1653456760000|2022-05-25 05:32:40|1105.3|1103|1105.5|1103.8|1105.5|1103.8|1105.3|1103|0
1653456770000|2022-05-25 05:32:50|1105.3|1103.3|1105.3|1103.3|1105.3|1103.3|1105.3|1103.3|0
1653456820000|2022-05-25 05:33:40|1105.5||1105.5||1105.5||1105.5||0
1653456830000|2022-05-25 05:33:50|1105.3||1105.3||1105.3||1105.3||0
1653456840000|2022-05-25 05:34:00|1105.5|1103.5|1105.5|1103.5|1105.8|1103.5|1105.3|1103.5|0
1653456850000|2022-05-25 05:34:10|1105.8|1103.8|1106|1104|1106|1104|1105.8|1103.8|0
1653456860000|2022-05-25 05:34:20|1106.3||1106||1106.3||1106||0
1653456870000|2022-05-25 05:34:30|1106.3||1106.3||1106.3||1106.3||0
1653456880000|2022-05-25 05:34:40|1106||1106||1106||1106||0
1653456910000|2022-05-25 05:35:10|1106.3|1104.3|1106|1104|1106.3|1104.3|1106|1104|0
1653456920000|2022-05-25 05:35:20|1105.8|1103.8|1105.8|1103.5|1106|1103.8|1105.8|1103.5|0
1653456930000|2022-05-25 05:35:30|1106|1103.8|1106|1104|1106|1104|1106|1103.8|0
1653456940000|2022-05-25 05:35:40||1103.8||1103.8||1103.8||1103.8|0
1653456960000|2022-05-25 05:36:00|1105.8|1103.5|1105.8|1103.5|1105.8|1103.5|1105.8|1103.5|0
1653456970000|2022-05-25 05:36:10|1105.5|1103.8|1105.8|1103.8|1105.8|1104|1105.5|1103.5|0
1653456980000|2022-05-25 05:36:20|1105.5|1104|1105.8|1103.8|1105.8|1104|1105.5|1103.8|0
1653456990000|2022-05-25 05:36:30|1105.5|1104|1105.8|1103.8|1105.8|1104|1105.5|1103.5|0
1653457000000|2022-05-25 05:36:40|1105.5||1105.5||1105.8||1105.5||0
1653457010000|2022-05-25 05:36:50|1105.8|1104|1105.8|1103.8|1105.8|1104|1105.8|1103.8|0
1653457020000|2022-05-25 05:37:00|1105.5||1105.5||1105.5||1105.5||0
1653457030000|2022-05-25 05:37:10|1105.8|1103.5|1105.5|1103.5|1105.8|1103.5|1105.5|1103.5|0
1653457040000|2022-05-25 05:37:20|1105.3|1103.8|1106.3|1104.3|1106.5|1104.3|1105.3|1103.5|5
1653457050000|2022-05-25 05:37:30|1106.5|1104|1106.5|1104|1106.5|1104|1106.5|1104|1
1653457070000|2022-05-25 05:37:50|1106.3|1103.5|1105.8|1103.5|1106.3|1103.5|1105.8|1103.5|0
1653457080000|2022-05-25 05:38:00|1105.5|1103.3|1105.5|1103.3|1105.5|1103.3|1105.5|1103.3|0
1653457090000|2022-05-25 05:38:10|1105.8|1103.5|1105.5|1103.3|1105.8|1103.5|1105.5|1103.3|0
1653457100000|2022-05-25 05:38:20||1103.5||1103.5||1103.5||1103.5|0
1653457110000|2022-05-25 05:38:30|1105.8||1105.5||1105.8||1105.5||0
1653457120000|2022-05-25 05:38:40|1105.8|1103.3|1105.5|1103.3|1105.8|1103.3|1105.5|1103.3|0
1653457140000|2022-05-25 05:39:00|1105.3||1105.5||1105.5||1105.3||0
1653457150000|2022-05-25 05:39:10|1105.3||1105.5||1105.5||1105.3||0
1653457170000|2022-05-25 05:39:30|1105.3||1105.3||1105.5||1105.3||0
1653457180000|2022-05-25 05:39:40|1104.8|1103|1104.8|1102.8|1104.8|1103|1104.8|1102.8|1
1653457190000|2022-05-25 05:39:50||1103||1102.8||1103||1102.8|0
1653457200000|2022-05-25 05:40:00|1105|1103|1105.3|1103.3|1105.3|1103.3|1104.8|1102.8|0
1653457220000|2022-05-25 05:40:20|1105.8|1103.5|1105.3|1103.5|1105.8|1103.5|1105.3|1103.5|1
1653457230000|2022-05-25 05:40:30|1105.5||1105.5||1105.8||1105.3||0
1653457240000|2022-05-25 05:40:40|1105.8||1105.5||1105.8||1105.5||0
1653457250000|2022-05-25 05:40:50|1105.8||1105.5||1105.8||1105.5||0
1653457260000|2022-05-25 05:41:00|1105.8||1105.8||1105.8||1105.8||0
1653457270000|2022-05-25 05:41:10|1105.5||1105.5||1105.5||1105.5||0
1653457280000|2022-05-25 05:41:20|1105.8||1105.8||1106||1105.8||0
1653457290000|2022-05-25 05:41:30|1105.5||1105.5||1105.5||1105.5||0
1653457300000|2022-05-25 05:41:40|1105.8|1103.8|1105.8|1103.8|1106|1103.8|1105.8|1103.8|0
1653457310000|2022-05-25 05:41:50|1106|1103.5|1106|1103.5|1106|1103.8|1105.8|1103.5|0
1653457320000|2022-05-25 05:42:00|1105.8||1105.8||1105.8||1105.8||0
1653457330000|2022-05-25 05:42:10|1106||1105.8||1106||1105.8||0
1653457340000|2022-05-25 05:42:20|1106|1103.8|1105.8|1103.5|1106|1103.8|1105.8|1103.5|0
1653457350000|2022-05-25 05:42:30|1106|1103.8|1105.8|1103.5|1106|1103.8|1105.8|1103.5|0
1653457360000|2022-05-25 05:42:40|1105.5||1105.5||1105.5||1105.5||0
1653457410000|2022-05-25 05:43:30|1105.8||1105.5||1105.8||1105.5||0
1653457420000|2022-05-25 05:43:40|1105.8||1105.8||1105.8||1105.8||0
1653457430000|2022-05-25 05:43:50|1105.5||1105.5||1105.5||1105.5||0
1653457440000|2022-05-25 05:44:00|1105|1103.3|1105|1102.8|1105.3|1103.3|1104.8|1102.8|0
1653457450000|2022-05-25 05:44:10|1104.8|1103|1105|1102.8|1105|1103|1104.8|1102.8|0
1653457460000|2022-05-25 05:44:20|1104.8|1103|1104.8|1102.8|1105|1103|1104.8|1102.8|0
1653457470000|2022-05-25 05:44:30|1105|1103|1105|1102.8|1105|1103|1105|1102.8|0
1653457480000|2022-05-25 05:44:40||1103||1102.8||1103||1102.8|0
1653457490000|2022-05-25 05:44:50|1104.8|1102.5|1104.5|1102.5|1104.8|1102.5|1104.5|1102.5|0
1653457500000|2022-05-25 05:45:00|1104.8||1104.8||1104.8||1104.3||0
1653457510000|2022-05-25 05:45:10|1104.5|1102.3|1105|1102.5|1105.3|1102.8|1104.5|1102.3|0
1653457520000|2022-05-25 05:45:20|1104.8|1102.8|1105|1102.8|1105|1102.8|1104.8|1102.5|0
1653457530000|2022-05-25 05:45:30||1102.5||1102.8||1102.8||1102.5|0
1653457540000|2022-05-25 05:45:40|1104.8|1102.5|1104.8|1102.5|1104.8|1102.8|1104.8|1102.5|0
1653457550000|2022-05-25 05:45:50|1105|1102.8|1105|1102.8|1105|1102.8|1105|1102.8|0
1653457560000|2022-05-25 05:46:00|1105.3|1102.5|1105.8|1102.8|1106|1102.8|1105.3|1102.5|0
1653457570000|2022-05-25 05:46:10|1106||1105.8||1106||1105.8||1
1653457590000|2022-05-25 05:46:30|1106||1106||1106||1105.8||0
1653457600000|2022-05-25 05:46:40|1105.8||1105.8||1106||1105.8||0
1653457620000|2022-05-25 05:47:00|1105.5|1103.3|1105.5|1103|1105.8|1103.3|1105.5|1103|0
1653457630000|2022-05-25 05:47:10|1105.3|1102.5|1106|1103.5|1106|1103.5|1105|1102.5|0
1653457640000|2022-05-25 05:47:20|1105.8||1105.8||1105.8||1105.8||0
1653457650000|2022-05-25 05:47:30|1106|1103.8|1106|1103.8|1106|1103.8|1106|1103.8|0
1653457660000|2022-05-25 05:47:40|1106.5|1104|1106|1103.5|1106.5|1104|1106|1103.5|0
1653457670000|2022-05-25 05:47:50||1103.8||1103.8||1103.8||1103.5|0
1653457680000|2022-05-25 05:48:00|1105.8|1103.5|1105.8|1103.8|1105.8|1103.8|1105.8|1103.5|0
1653457690000|2022-05-25 05:48:10|1105.5|1103.5|1105.5|1103|1105.5|1103.5|1105.5|1103|1
1653457700000|2022-05-25 05:48:20|1105.3|1102.8|1105.5|1102.8|1105.5|1102.8|1105.3|1102.8|1
1653457710000|2022-05-25 05:48:30|1105.3|1103|1105.3|1103|1105.3|1103|1105.3|1103|0
1653457720000|2022-05-25 05:48:40|1105.5||1105.5||1105.5||1105.3||0
1653457740000|2022-05-25 05:49:00|1105.8||1105.8||1105.8||1105.8||0
1653457750000|2022-05-25 05:49:10|1105.5||1105.5||1105.5||1105.5||0
1653457760000|2022-05-25 05:49:20|1105.8|1103.3|1105.3|1103.3|1105.8|1103.5|1105.3|1103.3|0
1653457770000|2022-05-25 05:49:30||1103||1103.3||1103.3||1103|0
1653457800000|2022-05-25 05:50:00||1103||1102.8||1103.3||1102.8|0
1653457810000|2022-05-25 05:50:10||1103||1103||1103||1102.8|0
1653457820000|2022-05-25 05:50:20||1102.8||1102.8||1102.8||1102.8|0
1653457830000|2022-05-25 05:50:30||1102.5||1102.8||1102.8||1102.5|0
1653457840000|2022-05-25 05:50:40|1104.3|1102.5|1104.3|1102.3|1104.5|1102.5|1104.3|1102.3|0
1653457850000|2022-05-25 05:50:50|1104||1104||1104||1104||0
1653457860000|2022-05-25 05:51:00|1104.3||1104.3||1104.3||1104||0
1653457870000|2022-05-25 05:51:10|1104|1102|1104|1102|1104|1102|1104|1102|0
1653457880000|2022-05-25 05:51:20||1101.8||1102||1102||1101.8|0
1653457890000|2022-05-25 05:51:30||1101.8||1102||1102||1101.8|0
1653457900000|2022-05-25 05:51:40|1104.3||1104||1104.3||1104||0
1653457980000|2022-05-25 05:53:00||1101.8||1102||1102||1101.8|0
1653457990000|2022-05-25 05:53:10||1102.3||1102||1102.3||1102|0
1653458000000|2022-05-25 05:53:20|1103.8|1101.8|1104|1102|1104|1102|1103.5|1101.8|0
1653458010000|2022-05-25 05:53:30|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|1103.8|1101.8|0
1653458030000|2022-05-25 05:53:50|1103.5|1101.3|1103.5|1101.5|1103.5|1101.5|1103|1101.3|3
1653458040000|2022-05-25 05:54:00|1103.3|1101.3|1103.3|1101.3|1103.5|1101.3|1103.3|1101.3|0
1653458050000|2022-05-25 05:54:10|1104|1101.5|1104|1101.8|1104|1101.8|1104|1101.5|2
1653458070000|2022-05-25 05:54:30||1102||1102||1102||1102|0
1653458080000|2022-05-25 05:54:40|1104.3|1102.3|1104.3|1102.3|1104.3|1102.3|1104.3|1102.3|0
1653458090000|2022-05-25 05:54:50|1104.5|1102.5|1104.8|1102.5|1104.8|1102.8|1104.5|1102.5|0
1653458100000|2022-05-25 05:55:00||1102.3||1102.3||1102.3||1102.3|0
1653458110000|2022-05-25 05:55:10|1104.5|1101.8|1104|1101.8|1104.5|1101.8|1104|1101.8|0
1653458140000|2022-05-25 05:55:40||1102||1102||1102||1102|0
1653458150000|2022-05-25 05:55:50|1104.3|1102.3|1104.8|1102.8|1104.8|1102.8|1104.3|1102.3|0
1653458160000|2022-05-25 05:56:00|1105.3|1103|1105.3|1102.8|1105.5|1103.5|1105.3|1102.8|0
1653458180000|2022-05-25 05:56:20||1102.5||1102.5||1102.8||1102.5|0
1653458190000|2022-05-25 05:56:30|1104.8|1102.8|1104.5|1102.5|1104.8|1102.8|1104.5|1102.5|0
1653458200000|2022-05-25 05:56:40|1105|1102.8|1105|1102.8|1105|1102.8|1105|1102.8|0
1653458210000|2022-05-25 05:56:50|1105.3|1103|1105.5|1103.5|1105.5|1103.5|1105.3|1103|0
1653458220000|2022-05-25 05:57:00|1105.3|1103.3|1105|1103|1105.3|1103.3|1105|1103|0
1653458230000|2022-05-25 05:57:10|1105.3|1103.3|1105.3|1102.8|1105.3|1103.3|1105.3|1102.5|0
1653458260000|2022-05-25 05:57:40|1104.3|1102.5|1104.3|1102|1104.3|1102.5|1104.3|1102|0
1653458270000|2022-05-25 05:57:50|1104||1104.3||1104.3||1104||0
1653458280000|2022-05-25 05:58:00|1104||1104.3||1104.3||1104||0
1653458300000|2022-05-25 05:58:20|1104.5||1104.5||1104.5||1104.5||0
1653458310000|2022-05-25 05:58:30|1105.3|1102.5|1105.3|1102.5|1105.3|1102.5|1105.3|1102.5|0
1653458320000|2022-05-25 05:58:40|1105.5||1105.5||1105.5||1105.5||0
1653458330000|2022-05-25 05:58:50|1105.3||1105.3||1105.3||1105.3||0
1653458360000|2022-05-25 05:59:20||1103||1103||1103||1103|0
1653458370000|2022-05-25 05:59:30||1102.8||1103||1103||1102.8|0
1653458400000|2022-05-25 06:00:00||1102.8||1102.8||1103||1102.8|0
1653458460000|2022-05-25 06:01:00|1103.5|1101.5|1104.5|1102.8|1104.5|1102.8|1103.5|1101.3|2
1653458470000|2022-05-25 06:01:10|1105|1103|1105|1102.8|1105|1103|1105|1102.8|0
1653458480000|2022-05-25 06:01:20|1104.8||1104.8||1104.8||1104.8||0
1653458490000|2022-05-25 06:01:30|1104.5|1102.3|1104.5|1102.3|1104.5|1102.3|1104.5|1102.3|0
1653458500000|2022-05-25 06:01:40|1104.8|1102.5|1104.8|1102.8|1104.8|1102.8|1104.8|1102.5|0
1653458510000|2022-05-25 06:01:50|1105|1103|1104.8|1102.5|1105.3|1103|1104.8|1102.5|2
1653458520000|2022-05-25 06:02:00|1104.5|1102.3|1104|1101.8|1104.5|1102.3|1103.8|1101.5|0
1653458530000|2022-05-25 06:02:10||1102||1102||1102||1101.8|0
1653458540000|2022-05-25 06:02:20||1101.8||1101.8||1101.8||1101.8|0
1653458560000|2022-05-25 06:02:40||1102||1102||1102||1102|0
1653458570000|2022-05-25 06:02:50||1101.8||1102||1102||1101.8|0
1653458580000|2022-05-25 06:03:00||1102.3||1102.3||1102.3||1102.3|0
1653458590000|2022-05-25 06:03:10|1103.5|1101.8|1103.5|1101.3|1103.5|1101.8|1103.5|1101.3|0
1653458600000|2022-05-25 06:03:20|1103.3||1103.3||1103.3||1103||0
1653458610000|2022-05-25 06:03:30|1103|1101|1103|1101|1103|1101|1103|1101|0
1653458620000|2022-05-25 06:03:40||1101.3||1101.3||1101.3||1101.3|0
1653458630000|2022-05-25 06:03:50|1103.5|1101.5|1103|1101.3|1103.5|1101.5|1103|1101.3|0
1653458640000|2022-05-25 06:04:00|1103.3|1101|1103|1101.3|1103.3|1101.3|1103|1101|0
1653458650000|2022-05-25 06:04:10|1102.8|1101|1103.5|1101.3|1103.5|1101.5|1102.8|1100.8|0
1653458660000|2022-05-25 06:04:20|1103.3|1101|1103|1101|1103.3|1101|1102.8|1100.8|0
1653458670000|2022-05-25 06:04:30|1102.8|1100.8|1103|1100.8|1103|1100.8|1102.8|1100.8|0
1653458690000|2022-05-25 06:04:50||1101||1101||1101||1101|0
1653458700000|2022-05-25 06:05:00|1102.8|1100.8|1102.8|1100.5|1102.8|1100.8|1102.8|1100.5|0
1653458710000|2022-05-25 06:05:10|1102.5||1102.5||1102.5||1102.5||0
1653458720000|2022-05-25 06:05:20|1102.8|1101|1102.8|1100.8|1102.8|1101|1102.8|1100.8|0
1653458760000|2022-05-25 06:06:00|1102.5||1102.5||1102.5||1102.5||0
1653458770000|2022-05-25 06:06:10|1103|1101|1103|1101|1103|1101|1103|1101|0
1653458780000|2022-05-25 06:06:20|1102.8|1100.5|1102.8|1100.5|1102.8|1100.5|1102.5|1100.5|0
1653458790000|2022-05-25 06:06:30|1102.5||1102.5||1102.5||1102.5||0
1653458800000|2022-05-25 06:06:40|1102.8||1102.8||1102.8||1102.5||0
1653458810000|2022-05-25 06:06:50||1100.8||1100.5||1100.8||1100.5|0
1653458820000|2022-05-25 06:07:00|1103.3|1100.8|1102.5|1100.5|1103.3|1101|1102.5|1100.5|21
1653458830000|2022-05-25 06:07:10|1102.8|1100.8|1103|1101.3|1103|1101.3|1102.8|1100.8|0
1653458840000|2022-05-25 06:07:20|1102.8|1101|1102.3|1100.3|1102.8|1101|1102.3|1100.3|0
1653458850000|2022-05-25 06:07:30|1102|1100.5|1102|1100.3|1102|1100.5|1102|1100.3|0
1653458860000|2022-05-25 06:07:40|1102.3||1102||1102.3||1102||0
1653458870000|2022-05-25 06:07:50|1102.3|1100.5|1102.3|1100.5|1102.5|1100.5|1102.3|1100.3|0
1653458880000|2022-05-25 06:08:00|1102|1100.3|1102.3|1100.5|1102.3|1100.5|1102|1100.3|0
1653458890000|2022-05-25 06:08:10||1100.3||1100.5||1100.5||1100.3|0
1653458900000|2022-05-25 06:08:20|1102|1100.3|1102.3|1100|1102.5|1100.5|1102|1100|20
1653458920000|2022-05-25 06:08:40|1102|1099.8|1101.5|1099.5|1102|1099.8|1101.5|1099.5|21
1653458930000|2022-05-25 06:08:50|1101.3|1099.3|1101|1099|1101.3|1099.3|1101|1099|0
1653458940000|2022-05-25 06:09:00|1101.3||1101||1101.3||1100.8||11
1653458950000|2022-05-25 06:09:10|1100.8|1098.8|1101|1098.8|1101|1098.8|1100.8|1098.8|2
1653458960000|2022-05-25 06:09:20|1100.8|1098.5|1099.5|1097.8|1100.8|1098.8|1099.5|1097.8|26
1653458970000|2022-05-25 06:09:30|1100|1098.5|1100.3|1098.5|1100.3|1098.5|1100|1098.5|1
1653458980000|2022-05-25 06:09:40|1100.5||1100.5||1100.8||1100.3||0
1653458990000|2022-05-25 06:09:50|1100.3||1100.5||1100.5||1100.3||0
1653459000000|2022-05-25 06:10:00|1100.8|1098.8|1101|1099|1101|1099|1100.5|1098.5|0
1653459010000|2022-05-25 06:10:10|1100.8|1098.8|1100.8|1098.8|1100.8|1098.8|1100.8|1098.8|0
1653459020000|2022-05-25 06:10:20|1101||1101||1101||1101||0
1653459030000|2022-05-25 06:10:30|1101.3|1099|1101.8|1099.5|1101.8|1099.5|1101.3|1099|0
1653459040000|2022-05-25 06:10:40|1101.5|1099.3|1101.8|1099.5|1101.8|1099.5|1101.3|1099.3|0
1653459050000|2022-05-25 06:10:50||1099.8||1099.8||1099.8||1099.5|0
1653459060000|2022-05-25 06:11:00|1101.5|1099.5|1101.5|1099.3|1101.5|1099.5|1101.5|1099.3|0
1653459070000|2022-05-25 06:11:10|1101.3|1099|1101.3|1099|1101.3|1099|1101.3|1099|0
1653459080000|2022-05-25 06:11:20|1101|1098.8|1101|1098.8|1101|1099|1100.8|1098.5|0
1653459090000|2022-05-25 06:11:30||1099||1099||1099||1099|0
1653459100000|2022-05-25 06:11:40|1101.3|1099.3|1101.3|1099.5|1101.3|1099.5|1101.3|1099.3|0
1653459110000|2022-05-25 06:11:50|1101.5||1101.5||1101.5||1101.5||0
1653459120000|2022-05-25 06:12:00|1101.3||1101.3||1101.3||1101||0
1653459130000|2022-05-25 06:12:10|1101||1101||1101||1101||0
1653459140000|2022-05-25 06:12:20|1101.3||1101||1101.3||1101||0
1653459150000|2022-05-25 06:12:30|1101.3||1101.3||1101.3||1101.3||0
1653459170000|2022-05-25 06:12:50|1101||1101.3||1101.3||1101||0
1653459180000|2022-05-25 06:13:00|1101||1101.3||1101.3||1101||0
1653459190000|2022-05-25 06:13:10|1101||1101.3||1101.3||1101||0
1653459200000|2022-05-25 06:13:20|1101||1101||1101.3||1101||0
1653459210000|2022-05-25 06:13:30|1100.8|1098.8|1101|1098.8|1101|1098.8|1100.8|1098.8|1
1653459220000|2022-05-25 06:13:40|1100.8|1098.5|1100|1098|1100.8|1098.5|1100|1098|0
1653459230000|2022-05-25 06:13:50|1100.3||1100.3||1100.3||1100.3||0
1653459240000|2022-05-25 06:14:00|1100|1097.8|1100|1097.8|1100|1097.8|1100|1097.8|0
1653459250000|2022-05-25 06:14:10|1099.8||1100||1100||1099.8||0
1653459260000|2022-05-25 06:14:20|1099.8||1100||1100||1099.8||0
1653459270000|2022-05-25 06:14:30||1097.5||1097.5||1097.8||1097.5|1
1653459280000|2022-05-25 06:14:40|1099.8||1099.8||1099.8||1099.8||0
1653459290000|2022-05-25 06:14:50|1100.3|1097.8|1100.3|1097.8|1100.5|1097.8|1100|1097.8|0
1653459300000|2022-05-25 06:15:00|1100|1098|1100.8|1098.8|1100.8|1098.8|1100|1098|0
1653459310000|2022-05-25 06:15:10|1101|1098.5|1100.5|1098.5|1101|1098.8|1100.5|1098.5|0
1653459330000|2022-05-25 06:15:30|1101|1098.8|1101|1098.8|1101|1098.8|1101|1098.8|0
1653459340000|2022-05-25 06:15:40|1100.8|1098.5|1101|1098.5|1101|1098.5|1100.8|1098.5|0
1653459350000|2022-05-25 06:15:50|1100.8|1098.8|1101|1098.5|1101|1098.8|1100.8|1098.5|0
1653459360000|2022-05-25 06:16:00|1100.8|1098|1100.8|1098.3|1100.8|1098.3|1100.5|1098|0
1653459370000|2022-05-25 06:16:10|1100.3|1098|1100.5|1098|1100.5|1098|1100.3|1098|0
1653459390000|2022-05-25 06:16:30|||||||||1
1653459400000|2022-05-25 06:16:40|1100.3|1097.8|1100.5|1098|1100.5|1098|1100.3|1097.8|0
1653459430000|2022-05-25 06:17:10|1100.3|1097.5|1100|1097.5|1100.3|1097.5|1100|1097.5|0
1653459440000|2022-05-25 06:17:20|1099.8|1097.8|1099.3|1097.3|1099.8|1098|1099.3|1097.3|0
1653459450000|2022-05-25 06:17:30|1099|1096.3|1098.3|1096.3|1099|1096.3|1098.3|1096.3|2
1653459460000|2022-05-25 06:17:40||1096.5||1096.3||1096.5||1096.3|0
1653459470000|2022-05-25 06:17:50|1098||1098||1098||1098||1
1653459480000|2022-05-25 06:18:00|1098.5|1096.8|1098|1096.3|1098.5|1096.8|1098|1096.3|0
1653459490000|2022-05-25 06:18:10|1097.8|1096|1097.8|1096|1097.8|1096|1097.5|1096|0
1653459510000|2022-05-25 06:18:30||1096.3||1096.3||1096.3||1096.3|0
1653459520000|2022-05-25 06:18:40||1096||1096||1096.3||1096|0
1653459530000|2022-05-25 06:18:50||1096.3||1096||1096.3||1096|0
1653459540000|2022-05-25 06:19:00|1097|1095|1097|1095.3|1097|1095.5|1097|1095|3
1653459560000|2022-05-25 06:19:20||1095||1095||1095||1095|0
1653459570000|2022-05-25 06:19:30|1096.5|1094.8|1096.3|1094.8|1097|1095|1096.3|1094.8|3
1653459580000|2022-05-25 06:19:40|1096.8|1095|1096.5|1094.8|1096.8|1095|1096.5|1094.8|0
1653459590000|2022-05-25 06:19:50|1096.3|1094.3|1096|1094.3|1096.3|1094.5|1095.8|1094.3|1
1653459600000|2022-05-25 06:20:00|1096.5|1094.5|1097|1095|1097.3|1095.3|1096.5|1094.5|0
1653459630000|2022-05-25 06:20:30|1096.8||1097||1097||1096.8||0
1653459640000|2022-05-25 06:20:40|1096.8||1097||1097||1096.8||0
1653459650000|2022-05-25 06:20:50|1096.8||1096.8||1096.8||1096.8||0
1653459660000|2022-05-25 06:21:00|1097||1097||1097||1097||0
1653459670000|2022-05-25 06:21:10|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|1096.8|1094.8|0
1653459700000|2022-05-25 06:21:40|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|0
1653459710000|2022-05-25 06:21:50|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|0
1653459720000|2022-05-25 06:22:00|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|1096.5|1094.3|0
1653459730000|2022-05-25 06:22:10|1097|1095|1097|1094.8|1097|1095|1097|1094.8|0
1653459740000|2022-05-25 06:22:20|1096.5|1094.5|1096.5|1094.5|1096.8|1094.5|1096.5|1094.5|0
1653459750000|2022-05-25 06:22:30|1096.3|1094.3|1097|1095.3|1097|1095.3|1096.3|1094.3|1
1653459760000|2022-05-25 06:22:40|1096.8|1095|1096.8|1095|1096.8|1095.3|1096.8|1095|10
1653459770000|2022-05-25 06:22:50|1097|1095.3|1097|1095.3|1097.8|1095.8|1097|1095.3|1
1653459780000|2022-05-25 06:23:00|1097.3|1095|1096.3|1094.5|1097.3|1095|1096.3|1094.5|0
1653459790000|2022-05-25 06:23:10|1096|1094|1096.5|1094.5|1096.5|1094.5|1096|1094|0
1653459800000|2022-05-25 06:23:20|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|1096.3|1094.3|0
1653459810000|2022-05-25 06:23:30|1096.5|1094.5|1096.3|1094.5|1096.5|1094.5|1096.3|1094.5|0
1653459820000|2022-05-25 06:23:40|1096|1094.3|1096.3|1094.5|1096.5|1094.5|1096|1094.3|0
1653459830000|2022-05-25 06:23:50|1096.5|1094.8|1096.5|1094.5|1096.5|1094.8|1096.5|1094.5|0
1653459840000|2022-05-25 06:24:00|1096.3|1094.8|1096.8|1094.5|1096.8|1094.8|1096.3|1094.5|0
1653459870000|2022-05-25 06:24:30||1094.8||1094.5||1094.8||1094.5|0
1653459880000|2022-05-25 06:24:40|1097|1094.8|1097|1095|1097|1095|1097|1094.8|0
1653459900000|2022-05-25 06:25:00||1094.8||1094.8||1094.8||1094.8|0
1653459910000|2022-05-25 06:25:10|1097.3|1095|1097.3|1095|1097.3|1095|1097.3|1095|0
1653459920000|2022-05-25 06:25:20|1097.5|1095.3|1097.5|1095.3|1097.5|1095.5|1097.5|1095.3|0
1653459930000|2022-05-25 06:25:30||1095.8||1095.8||1095.8||1095.8|0
1653459960000|2022-05-25 06:26:00|1097.3||1097.3||1097.3||1097.3||0
1653459980000|2022-05-25 06:26:20|1097.8||1097.5||1097.8||1097.5||1
1653459990000|2022-05-25 06:26:30|1097.8||1097.8||1097.8||1097.8||0
1653460020000|2022-05-25 06:27:00|1097.5||1097.5||1097.5||1097.3||1
1653460030000|2022-05-25 06:27:10|1097.3||1097.3||1097.3||1097.3||0
1653460040000|2022-05-25 06:27:20|1097.5||1098||1098||1097.5||0
1653460060000|2022-05-25 06:27:40|1098.3|1096|1097.8|1095.8|1098.3|1096|1097.8|1095.8|0
1653460080000|2022-05-25 06:28:00|1097.5||1097.5||1097.5||1097.5||0
1653460090000|2022-05-25 06:28:10|1097||1097||1097||1097||1
1653460100000|2022-05-25 06:28:20|1097.5|1096|1098|1096|1098|1096|1097.5|1096|1
1653460120000|2022-05-25 06:28:40|1098.5|1096.3|1098.5|1096.5|1098.5|1096.5|1098.5|1096.3|0
1653460130000|2022-05-25 06:28:50||1096.3||1096.3||1096.3||1096.3|0
1653460140000|2022-05-25 06:29:00|1098.3||1098.3||1098.3||1098.3||0
1653460150000|2022-05-25 06:29:10|1098.8|1096|1099|1096.8|1099|1097|1098.8|1096|0
1653460160000|2022-05-25 06:29:20|1099.3|1097|1099.3|1097.3|1099.3|1097.3|1099.3|1097|0
1653460170000|2022-05-25 06:29:30|1098.8|1097|1098.8|1097|1098.8|1097|1098.8|1097|0
1653460180000|2022-05-25 06:29:40||1097.3||1097||1097.3||1097|0
1653460200000|2022-05-25 06:30:00||1096.5||1097||1097||1096.5|0
1653460210000|2022-05-25 06:30:10|1099|1097.3|1099|1096.8|1099|1097.5|1099|1096.8|0
1653460220000|2022-05-25 06:30:20|1098.8|1097|1098.8|1096.5|1098.8|1097|1098.8|1096.5|0
1653460230000|2022-05-25 06:30:30|1099|1096.8|1099|1096.8|1099|1096.8|1099|1096.8|0
1653460250000|2022-05-25 06:30:50||1097||1097.5||1097.5||1097|0
1653460260000|2022-05-25 06:31:00||1097||1097||1097.3||1097|0
1653460270000|2022-05-25 06:31:10|1099.3|1097.3|1099|1097.3|1099.3|1097.3|1099|1097.3|0
1653460280000|2022-05-25 06:31:20|1099.3|1097.5|1099.3|1097.5|1099.3|1097.5|1099|1097.5|0
1653460290000|2022-05-25 06:31:30||1097.8||1097.8||1097.8||1097.8|0
1653460300000|2022-05-25 06:31:40|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|1
1653460310000|2022-05-25 06:31:50||1097.8||1098||1098||1097.8|0
1653460320000|2022-05-25 06:32:00|1100.3|1097.8|1101.3|1099.3|1101.8|1099.5|1100.3|1097.8|14
1653460330000|2022-05-25 06:32:10|1101.8|1099.5|1101.8|1099.8|1101.8|1099.8|1101.8|1099.5|1
1653460340000|2022-05-25 06:32:20|1101.5|1099.5|1101.3|1099.3|1101.5|1099.8|1101.3|1099|0
1653460350000|2022-05-25 06:32:30|1101|1099|1101.3|1099.3|1101.3|1099.3|1101|1099|1
1653460360000|2022-05-25 06:32:40|1101.8|1099.8|1102|1099.8|1102|1100|1101.8|1099.5|2
1653460370000|2022-05-25 06:32:50|1101.8|1099.5|1101.5|1099.3|1101.8|1099.5|1101.5|1099.3|0
1653460390000|2022-05-25 06:33:10|1101.3|1099|1101|1099|1101.3|1099.3|1101|1099|0
1653460400000|2022-05-25 06:33:20||1099.3||1099||1099.3||1099|0
1653460430000|2022-05-25 06:33:50|1100.5|1098.5|1100.5|1098.8|1100.5|1098.8|1100.5|1098.5|0
1653460440000|2022-05-25 06:34:00|1100.3|1098.5|1100|1098.3|1100.3|1098.5|1100|1098.3|0
1653460450000|2022-05-25 06:34:10|1099.8|1098|1100.5|1098.5|1100.5|1098.5|1099.8|1098|4
1653460460000|2022-05-25 06:34:20|1100.3|1098.8|1101|1099|1101.3|1099|1100.3|1098.8|0
1653460470000|2022-05-25 06:34:30|1101.5|1099.3|1101.5|1099.5|1101.5|1099.5|1101.5|1099.3|0
1653460480000|2022-05-25 06:34:40|1101.3|1099.3|1101.3|1099.3|1101.3|1099.3|1101.3|1099.3|0
1653460490000|2022-05-25 06:34:50|1101|1099|1101|1099|1101|1099|1101|1099|0
1653460500000|2022-05-25 06:35:00|1100.8|1098.8|1100.8|1098.8|1100.8|1098.8|1100.8|1098.8|5
1653460520000|2022-05-25 06:35:20|1100.3|1098.3|1099.8|1098|1100.3|1098.3|1099.8|1098|0
1653460540000|2022-05-25 06:35:40|1100.8|1098.8|1100.5|1098.8|1100.8|1098.8|1100.5|1098.8|0
1653460550000|2022-05-25 06:35:50||1099||1098.8||1099||1098.8|0
1653460560000|2022-05-25 06:36:00|1101|1099.3|1100.8|1098.8|1101.3|1099.3|1100.8|1098.8|0
1653460570000|2022-05-25 06:36:10||1099||1099||1099||1099|0
1653460580000|2022-05-25 06:36:20||1098.8||1099||1099||1098.8|0
1653460590000|2022-05-25 06:36:30||1098.8||1098.8||1098.8||1098.8|0
1653460620000|2022-05-25 06:37:00|1100.5||1100.5||1100.5||1100.5||0
1653460630000|2022-05-25 06:37:10|1100.3||1100.3||1100.3||1100.3||0
1653460640000|2022-05-25 06:37:20|1100|1098.5|1100.8|1099|1100.8|1099.3|1100|1098.5|0
1653460650000|2022-05-25 06:37:30||1099.3||1099||1099.3||1099|0
1653460660000|2022-05-25 06:37:40|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|0
1653460670000|2022-05-25 06:37:50||1098.5||1098.8||1098.8||1098.5|0
1653460680000|2022-05-25 06:38:00||1098.5||1098.8||1098.8||1098.5|0
1653460700000|2022-05-25 06:38:20|1100.8|1099.3|1100.8|1099|1100.8|1099.3|1100.8|1099|0
1653460710000|2022-05-25 06:38:30||1099.3||1099||1099.3||1099|0
1653460720000|2022-05-25 06:38:40|1101.3|1099.3|1101.3|1099.5|1101.3|1099.5|1101|1099.3|0
1653460730000|2022-05-25 06:38:50|1101|1099.3|1101.3|1099.5|1101.3|1099.5|1101|1099.3|0
1653460740000|2022-05-25 06:39:00|1101|1099.3|1100.8|1099.3|1101|1099.5|1100.8|1099|0
1653460750000|2022-05-25 06:39:10||1099||1099||1099.3||1099|0
1653460760000|2022-05-25 06:39:20||1099.3||1099.3||1099.3||1099.3|0
1653460770000|2022-05-25 06:39:30||1099||1099||1099||1099|0
1653460780000|2022-05-25 06:39:40|1101.3|1099.3|1101.3|1099.5|1101.3|1099.5|1101.3|1099.3|0
1653460790000|2022-05-25 06:39:50||1099.8||1099.5||1099.8||1099.5|0
1653460800000|2022-05-25 06:40:00|1101|1099.3|1100.8|1099|1101|1099.5|1100.8|1099|1
1653460810000|2022-05-25 06:40:10|1100.5||1100.8||1100.8||1100.5||0
1653460820000|2022-05-25 06:40:20|1100.5|1098.5|1100.3|1098.5|1100.5|1098.5|1100.3|1098.5|0
1653460830000|2022-05-25 06:40:30|1100||1100||1100||1100||0
1653460860000|2022-05-25 06:41:00|1100.5|1098.8|1100.5|1098.8|1100.5|1098.8|1100.5|1098.8|0
1653460880000|2022-05-25 06:41:20|1100.3|1098.5|1100|1098.5|1100.3|1098.5|1100|1098.5|0
1653460900000|2022-05-25 06:41:40|1099.8||1099.8||1099.8||1099.8||0
1653460910000|2022-05-25 06:41:50|1099.5|1098.3|1099.5|1098|1099.5|1098.3|1099.5|1098|1
1653460920000|2022-05-25 06:42:00|||||||||1
1653460940000|2022-05-25 06:42:20|1099.8|1098.3|1100.3|1098.8|1100.3|1098.8|1099.5|1098|1
1653460950000|2022-05-25 06:42:30||1098.5||1098.8||1098.8||1098.5|0
1653460960000|2022-05-25 06:42:40||1098.5||1098.5||1098.5||1098.5|0
1653460970000|2022-05-25 06:42:50|1100|1098.3|1101.5|1099.5|1101.5|1099.5|1100|1098.3|0
1653460980000|2022-05-25 06:43:00||1099.8||1099.8||1099.8||1099.8|0
1653460990000|2022-05-25 06:43:10|1101.3|1099.5|1101.3|1099.3|1101.3|1099.5|1101.3|1099.3|0
1653461000000|2022-05-25 06:43:20|1102|1099.8|1102.3|1100.3|1102.3|1100.3|1102|1099.8|0
1653461010000|2022-05-25 06:43:30|1102|1100|1102|1099.8|1102|1100|1102|1099.8|0
1653461020000|2022-05-25 06:43:40|1101.8||1101.8||1101.8||1101.8||0
1653461050000|2022-05-25 06:44:10|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|0
1653461080000|2022-05-25 06:44:40|1102.3|1100|1102.3|1100.3|1102.3|1100.3|1102.3|1100|0
1653461090000|2022-05-25 06:44:50||1100||1100.3||1100.5||1100|0
1653461100000|2022-05-25 06:45:00|1102|1100|1102|1100|1102|1100|1102|1100|0
1653461110000|2022-05-25 06:45:10||1100.3||1100||1100.3||1100|0
1653461120000|2022-05-25 06:45:20|1101.8|1099.8|1102|1100|1102.3|1100|1101.8|1099.8|0
1653461130000|2022-05-25 06:45:30|1101.8|1099.8|1102.3|1100|1102.3|1100|1101.8|1099.8|0
1653461140000|2022-05-25 06:45:40|1102|1100.3|1102.3|1100.3|1102.3|1100.3|1102|1100|0
1653461150000|2022-05-25 06:45:50|1102.5||1102.3||1102.5||1102.3||0
1653461160000|2022-05-25 06:46:00|1102.5||1102.3||1102.5||1102.3||0
1653461170000|2022-05-25 06:46:10|1102|1100|1101.8|1099.8|1102|1100|1101.8|1099.8|0
1653461180000|2022-05-25 06:46:20||1100||1099.8||1100||1099.8|0
1653461190000|2022-05-25 06:46:30||1100||1100||1100||1099.8|0
1653461200000|2022-05-25 06:46:40|1102.3|1100.3|1102.5|1100.5|1102.5|1100.5|1102|1100.3|0
1653461210000|2022-05-25 06:46:50||1100.8||1100.5||1100.8||1100.5|0
1653461220000|2022-05-25 06:47:00|1103|1100.8|1103|1101|1103|1101|1102.8|1100.8|0
1653461230000|2022-05-25 06:47:10|1102.8|1100.8|1103.5|1101.5|1103.5|1101.5|1102.8|1100.5|0
1653461240000|2022-05-25 06:47:20|1103.3|1101.3|1102.5|1100.5|1103.5|1101.5|1102|1100.5|0
1653461250000|2022-05-25 06:47:30|1102.8|1100.8|1102.8|1100.8|1102.8|1100.8|1102.8|1100.5|0
1653461260000|2022-05-25 06:47:40|1103|1100.5|1102.8|1100.8|1103|1101|1102.8|1100.5|0
1653461280000|2022-05-25 06:48:00||1101||1101||1101||1100.8|0
1653461290000|2022-05-25 06:48:10|1103.3|1100.8|1103|1101.3|1103.3|1101.5|1102.8|1100.8|11
1653461300000|2022-05-25 06:48:20|1103.3|1101.5|1103|1101.3|1103.3|1101.5|1103|1101.3|0
1653461310000|2022-05-25 06:48:30|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|1103.3|1101.3|0
1653461320000|2022-05-25 06:48:40|1103.8|1101.8|1103.5|1101.5|1103.8|1101.8|1103.3|1101.5|1
1653461330000|2022-05-25 06:48:50|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|0
1653461340000|2022-05-25 06:49:00|1103.8|1102|1103.5|1102|1103.8|1102|1103.5|1102|3
1653461350000|2022-05-25 06:49:10|1104|1102.3|1104|1102.3|1104|1102.5|1104|1102.3|0
1653461360000|2022-05-25 06:49:20|1104.3|1102.5|1104.5|1102.8|1104.5|1102.8|1104|1102.5|0
1653461370000|2022-05-25 06:49:30|1104.3|1102.5|1104.3|1102.5|1104.5|1102.8|1104|1102.5|0
1653461380000|2022-05-25 06:49:40|1104.5||1104||1104.5||1104||0
1653461390000|2022-05-25 06:49:50|1104.3|1102|1104.3|1102.8|1104.5|1102.8|1103.8|1102|5
1653461400000|2022-05-25 06:50:00|1104.5||1104||1104.5||1104||3
1653461410000|2022-05-25 06:50:10|1104.3|1102.3|1104|1102.3|1104.3|1102.3|1104|1102.3|9
1653461420000|2022-05-25 06:50:20|1104.3||1104||1104.3||1104||0
1653461430000|2022-05-25 06:50:30|1103.8||1103.8||1103.8||1103.8||0
1653461440000|2022-05-25 06:50:40|1104.3|1102.5|1104|1102.5|1104.3|1102.5|1104|1102.5|1
1653461450000|2022-05-25 06:50:50|1104.3|1102.8|1104.5|1102.8|1104.5|1102.8|1103.8|1102.8|1
1653461460000|2022-05-25 06:51:00|1104.3||1104.3||1104.3||1104||1
1653461470000|2022-05-25 06:51:10|1104|1102.3|1103.8|1102.3|1104|1102.3|1103.8|1102.3|1
1653461480000|2022-05-25 06:51:20|1104|1102.5|1104|1102.5|1104|1102.5|1103.8|1102.3|2
1653461490000|2022-05-25 06:51:30|1104.3|1102.3|1104|1102.3|1104.3|1102.5|1104|1102.3|0
1653461500000|2022-05-25 06:51:40|1104.3|1102.5|1104|1102.3|1104.3|1102.5|1104|1102.3|0
1653461510000|2022-05-25 06:51:50|1103.8||1103.8||1103.8||1103.8||0
1653461520000|2022-05-25 06:52:00|1104||1103.8||1104||1103.8||0
1653461530000|2022-05-25 06:52:10|1104||1104||1104||1104||0
1653461540000|2022-05-25 06:52:20|1103.8||1104||1104||1103.8||0
1653461550000|2022-05-25 06:52:30|1103.8||1103.8||1103.8||1103.8||0
1653461560000|2022-05-25 06:52:40|1103.5||1103.8||1103.8||1103.5||0
1653461570000|2022-05-25 06:52:50|1103.5||1103.5||1103.8||1103.5||0
1653461580000|2022-05-25 06:53:00|1103.8||1103.8||1103.8||1103.8||0
1653461590000|2022-05-25 06:53:10|1104||1103.8||1104||1103.8||0
1653461610000|2022-05-25 06:53:30|||||||||1
1653461640000|2022-05-25 06:54:00|1103.5|1102|1103.5|1102|1103.5|1102|1103.3|1102|3
1653461650000|2022-05-25 06:54:10|1103.8|1102.3|1103.5|1102|1104|1102.3|1103.5|1102|0
1653461660000|2022-05-25 06:54:20|1103.8||1103.5||1103.8||1103.5||0
1653461680000|2022-05-25 06:54:40|||||||||1
1653461690000|2022-05-25 06:54:50|1103|1101.3|1103|1101.3|1103|1101.3|1103|1101.3|2
1653461700000|2022-05-25 06:55:00|1103.3|1101.5|1103|1101.3|1103.3|1101.5|1103|1101.3|2
1653461710000|2022-05-25 06:55:10|1103.3|1101|1103|1101|1103.3|1101|1102.8|1101|0
1653461720000|2022-05-25 06:55:20|1102.8||1103||1103||1102.5||1
1653461730000|2022-05-25 06:55:30|1102.8|1101.3|1103|1101.3|1103|1101.3|1102.8|1101|4
1653461740000|2022-05-25 06:55:40|1102.5|1100.8|1102.5|1100.8|1102.5|1100.8|1102.5|1100.8|0
1653461750000|2022-05-25 06:55:50|1102.3|1100.5|1102.5|1100.8|1102.5|1100.8|1102.3|1100.5|0
1653461770000|2022-05-25 06:56:10|1102.3|1100.5|1102.3|1100.5|1102.5|1100.5|1102.3|1100.5|0
1653461780000|2022-05-25 06:56:20|1102.5|1100.8|1102.8|1101|1102.8|1101|1102.3|1100.5|0
1653461790000|2022-05-25 06:56:30|1102.5|1100.8|1102.8|1101|1102.8|1101|1102.5|1100.8|0
1653461800000|2022-05-25 06:56:40||1100.8||1100.8||1101||1100.8|0
1653461810000|2022-05-25 06:56:50|1103|1101|1103.5|1101.8|1103.8|1102|1103|1101|0
1653461820000|2022-05-25 06:57:00|1103.3|1101.5|1103.5|1101.8|1103.5|1101.8|1103.3|1101.5|0
1653461860000|2022-05-25 06:57:40|1103.8|1102|1103.5|1102|1103.8|1102.3|1103.5|1102|0
1653461870000|2022-05-25 06:57:50|1103.8|1102.3|1103.3|1101.5|1104|1102.3|1103.3|1101.5|0
1653461880000|2022-05-25 06:58:00|1103.5|1101.8|1103.5|1101.8|1103.5|1101.8|1103.5|1101.5|0
1653461890000|2022-05-25 06:58:10|1103.3|1101.5|1103.8|1102|1103.8|1102|1103.3|1101.5|0
1653461910000|2022-05-25 06:58:30|1103.5||1103.5||1103.5||1103.5||0
1653461920000|2022-05-25 06:58:40|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|1103|1101.3|1
1653461940000|2022-05-25 06:59:00|1103|1101.3|1102.8|1101.3|1103|1101.3|1102.8|1101|0
1653461950000|2022-05-25 06:59:10|1102.5|1101|1102.5|1100.8|1102.5|1101|1102.5|1100.8|0
1653461960000|2022-05-25 06:59:20|1102.3|1100.5|1102.5|1100.8|1102.8|1101|1102.3|1100.5|0
1653461970000|2022-05-25 06:59:30|1102.3|1100.5|1102.3|1100.5|1102.3|1100.5|1102.3|1100.5|0
1653461980000|2022-05-25 06:59:40|1102|1100.3|1102|1100.3|1102.3|1100.5|1102|1100.3|1
1653461990000|2022-05-25 06:59:50|1102.5|1100.5|1102.3|1100.5|1102.5|1100.5|1102.3|1100.5|0
1653462000000|2022-05-25 07:00:00|1102|1100.3|1102|1100.3|1102.5|1100.5|1102|1100.3|0
1653462010000|2022-05-25 07:00:10|1102.3|1100.5|1102.5|1100.8|1102.5|1100.8|1102.3|1100.5|0
1653462030000|2022-05-25 07:00:30|1102.3|1100.5|1102|1100.3|1102.3|1100.5|1102|1100.3|0
1653462050000|2022-05-25 07:00:50|1102.3|1100.5|1102.3|1100.5|1102.3|1100.5|1102.3|1100.3|0
1653462060000|2022-05-25 07:01:00|1102.5|1100.8|1102|1100.3|1102.5|1100.8|1102|1100.3|1
1653462080000|2022-05-25 07:01:20|1102.3|1100.5|1102.3|1100.3|1102.3|1100.5|1102.3|1100.3|1
1653462090000|2022-05-25 07:01:30|1102|1100.5|1102|1100.3|1102|1100.5|1102|1100.3|0
1653462110000|2022-05-25 07:01:50|1101.3|1099.5|1101|1099.3|1101.3|1099.5|1101|1099|0
1653462120000|2022-05-25 07:02:00|1100.8|1099|1100.5|1098.5|1100.8|1099|1100.3|1098.5|0
1653462130000|2022-05-25 07:02:10|1100.8|1098.8|1101|1099|1101|1099|1100.5|1098.8|0
1653462140000|2022-05-25 07:02:20|1101.3|1099.3|1101|1099|1101.3|1099.3|1101|1099|0
1653462150000|2022-05-25 07:02:30||1099.3||1099||1099.3||1099|0
1653462160000|2022-05-25 07:02:40||1099.3||1099||1099.3||1099|0
1653462170000|2022-05-25 07:02:50|1100.8|1098.8|1100.5|1098.5|1100.8|1098.8|1100.5|1098.5|0
1653462180000|2022-05-25 07:03:00||1098.8||1098.5||1098.8||1098.5|0
1653462200000|2022-05-25 07:03:20|||||||||1
1653462230000|2022-05-25 07:03:50||1098.8||1098.5||1098.8||1098.5|0
1653462240000|2022-05-25 07:04:00|1100.3||1100.3||1100.3||1100.3||0
1653462250000|2022-05-25 07:04:10|1100|1098.3|1099|1097.5|1100|1098.3|1099|1097.5|4
1653462260000|2022-05-25 07:04:20|1098.8|1097.3|1098.8|1097.5|1098.8|1097.5|1098.3|1097|5
1653462270000|2022-05-25 07:04:30|1098.5|1097|1098.3|1096.8|1098.5|1097|1098.3|1096.8|0
1653462280000|2022-05-25 07:04:40|1098.8|1097|1098.3|1096.8|1098.8|1097.3|1098.3|1096.8|0
1653462290000|2022-05-25 07:04:50|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|2
1653462300000|2022-05-25 07:05:00|1097.8|1096.3|1098|1096.3|1098|1096.3|1097.5|1096|1
1653462310000|2022-05-25 07:05:10|1098.3|1096.5|1098.8|1097|1098.8|1097|1098.3|1096.5|0
1653462320000|2022-05-25 07:05:20||1097.3||1097||1097.3||1097|0
1653462340000|2022-05-25 07:05:40|1098.5||1098.5||1098.5||1098.5||0
1653462350000|2022-05-25 07:05:50|1099|1097.3|1099|1097.3|1099|1097.3|1099|1097.3|0
1653462360000|2022-05-25 07:06:00|1098.8||1099||1099||1098.8||0
1653462370000|2022-05-25 07:06:10|1099.3|1097.5|1099|1097.5|1099.3|1097.5|1099|1097.5|0
1653462380000|2022-05-25 07:06:20||1097.3||1097.3||1097.3||1097.3|1
1653462390000|2022-05-25 07:06:30|1099.5|1097.5|1099.3|1097.5|1099.5|1097.8|1099.3|1097.5|1
1653462400000|2022-05-25 07:06:40|1099.8|1097.8|1099.8|1098|1099.8|1098|1099.8|1097.8|11
1653462410000|2022-05-25 07:06:50|1099.5|1098.5|1100.3|1098.5|1100.3|1098.5|1099.5|1098.5|0
1653462420000|2022-05-25 07:07:00||1098.8||1098.8||1098.8||1098.8|0
1653462430000|2022-05-25 07:07:10|1100.5||1100.5||1100.5||1100.5||0
1653462440000|2022-05-25 07:07:20|1100.3||1100.3||1100.3||1100.3||0
1653462460000|2022-05-25 07:07:40|1100.5|1099|1100.5|1099|1100.8|1099|1100.5|1099|1
1653462470000|2022-05-25 07:07:50||1098.8||1098.8||1098.8||1098.8|2
1653462490000|2022-05-25 07:08:10|1100.8|1099|1101.3|1099.5|1101.3|1099.5|1100.8|1099|13
1653462520000|2022-05-25 07:08:40||1099.8||1099.8||1099.8||1099.8|0
1653462530000|2022-05-25 07:08:50|1101.8|1100|1101.8|1100|1101.8|1100|1101.8|1100|2
1653462540000|2022-05-25 07:09:00|1102|1100.3|1102.8|1101.3|1103|1101.3|1102|1100.3|11
1653462550000|2022-05-25 07:09:10|1103||1103||1103||1103||1
1653462560000|2022-05-25 07:09:20|1103.3||1103||1103.3||1103||0
1653462570000|2022-05-25 07:09:30|1103.3|1101.5|1103.3|1101.3|1103.3|1101.5|1103.3|1101.3|2
1653462580000|2022-05-25 07:09:40|1103|1101.5|1103.3|1101.5|1103.3|1101.5|1103|1101.3|0
1653462590000|2022-05-25 07:09:50|1103|1101.3|1103.3|1101.5|1103.5|1101.8|1103|1101.3|0
1653462600000|2022-05-25 07:10:00|1103.5|1101.3|1103.5|1101.8|1103.8|1102|1103.3|1101.3|0
1653462610000|2022-05-25 07:10:10|1103.8|1102|1103.8|1102|1103.8|1102|1103.8|1102|0
1653462620000|2022-05-25 07:10:20|1104||1103.8||1104||1103.8||0
1653462630000|2022-05-25 07:10:30|1104|1102.3|1104|1102.3|1104|1102.3|1103.8|1102.3|0
1653462640000|2022-05-25 07:10:40|1103.8|1101.8|1103.3|1101.5|1104|1102|1103.3|1101.3|0
1653462650000|2022-05-25 07:10:50||1101.3||1101.3||1101.3||1101.3|0
1653462660000|2022-05-25 07:11:00|1103|1102|1104|1102.3|1104.3|1102.3|1103|1102|3
1653462670000|2022-05-25 07:11:10|1103.8|1102|1103.8|1102|1103.8|1102.3|1103.8|1102|0
1653462680000|2022-05-25 07:11:20|1103.5||1103.5||1103.5||1103.5||0
1653462690000|2022-05-25 07:11:30|1104|1102.3|1104|1102|1104|1102.3|1104|1102|0
1653462700000|2022-05-25 07:11:40|1103.8|1102.3|1103.8|1102|1103.8|1102.3|1103.8|1102|0
1653462710000|2022-05-25 07:11:50|1104|1102.3|1104|1102|1104|1102.3|1103.8|1102|0
1653462720000|2022-05-25 07:12:00|1103.8|1102.3|1104|1102.3|1104|1102.3|1103.8|1102.3|0
1653462730000|2022-05-25 07:12:10|1103.8|1102|1103.8|1102|1104|1102.3|1103.8|1102|0
1653462760000|2022-05-25 07:12:40|1104|1102.3|1103.8|1102|1104.3|1102.3|1103.8|1102|0
1653462780000|2022-05-25 07:13:00|1103.5||1103.5||1103.8||1103.5||0
1653462800000|2022-05-25 07:13:20|1104||1103.8||1104||1103.8||1
1653462830000|2022-05-25 07:13:50||1102.3||1102||1102.3||1102|0
1653462850000|2022-05-25 07:14:10||1102.3||1102||1102.3||1102|0
1653462860000|2022-05-25 07:14:20|1103.5||1103.5||1103.5||1103.5||0
1653462890000|2022-05-25 07:14:50|1103|1101.3|1102.5|1100.8|1103|1101.3|1102.5|1100.5|8
1653462900000|2022-05-25 07:15:00|1102.3|1100.5|1102|1100|1102.3|1100.5|1102|1100|0
1653462910000|2022-05-25 07:15:10|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|1101.8|1099.8|0
1653462920000|2022-05-25 07:15:20||1100||1100||1100||1100|0
1653462930000|2022-05-25 07:15:30|1102.3|1100.3|1102|1100|1102.3|1100.3|1102|1100|0
1653462940000|2022-05-25 07:15:40||1100.3||1100.3||1100.3||1100.3|0
1653462950000|2022-05-25 07:15:50|1101.8|1099.3|1101.5|1099.8|1101.8|1099.8|1101.5|1099.3|2
1653462960000|2022-05-25 07:16:00|1101.3||1101.3||1101.3||1101.3||1
1653462990000|2022-05-25 07:16:30|1101||1101||1101||1101||0
1653463000000|2022-05-25 07:16:40||1099.5||1099.5||1099.5||1099.5|1
1653463010000|2022-05-25 07:16:50|||||||||2
1653463020000|2022-05-25 07:17:00|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.5|1099.3|43
1653463030000|2022-05-25 07:17:10|1101.5|1099.5|1102|1100|1102|1100|1101.5|1099.5|3
1653463040000|2022-05-25 07:17:20|1102.3||1101.8||1102.3||1101.8||0
1653463050000|2022-05-25 07:17:30|1101.5||1101.5||1101.5||1101.5||0
1653463060000|2022-05-25 07:17:40|1101.3|1099.3|1101.3|1099.3|1101.3|1099.3|1101.3|1099.3|1
1653463070000|2022-05-25 07:17:50|1101.5|1099.5|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|0
1653463080000|2022-05-25 07:18:00|1101.3|1099.8|1102|1100|1102.3|1100|1101.3|1099.5|0
1653463090000|2022-05-25 07:18:10|1101.8|1099.8|1101.5|1099.5|1102|1100|1101.5|1099.5|0
1653463110000|2022-05-25 07:18:30|1101.3||1101.3||1101.8||1101.3||0
1653463120000|2022-05-25 07:18:40|1101||1101||1101.3||1101||0
1653463130000|2022-05-25 07:18:50|1100.8||1100.8||1101||1100.8||0
1653463140000|2022-05-25 07:19:00|1100.5|1098.5|1100.5|1098.8|1100.5|1098.8|1100.5|1098.3|2
1653463150000|2022-05-25 07:19:10||1098.5||1098.8||1098.8||1098.5|0
1653463160000|2022-05-25 07:19:20|1100.8|1099|1101|1099|1101|1099|1100.8|1098.8|0
1653463170000|2022-05-25 07:19:30|1100.8|1098.8|1101.3|1099.3|1101.3|1099.3|1100.8|1098.8|0
1653463180000|2022-05-25 07:19:40|1101|1099|1101|1099|1101.3|1099.3|1101|1099|0
1653463190000|2022-05-25 07:19:50|1100.8||1100.8||1100.8||1100.8||0
1653463210000|2022-05-25 07:20:10|1100.5||1100.8||1100.8||1100.5||0
1653463220000|2022-05-25 07:20:20|1100.5||1100.5||1100.5||1100.5||0
1653463230000|2022-05-25 07:20:30|1100.8||1100.8||1101||1100.8||0
1653463240000|2022-05-25 07:20:40|1101|1099.3|1101.5|1099.8|1101.5|1099.8|1101|1099.3|0
1653463250000|2022-05-25 07:20:50|1101.8|1100|1101.5|1100|1101.8|1100|1101.5|1100|0
1653463260000|2022-05-25 07:21:00|1101.8||1101.5||1101.8||1101.5||0
1653463270000|2022-05-25 07:21:10|1101.3|1099.3|1101.5|1099.5|1101.5|1099.5|1101.3|1099.3|6
1653463280000|2022-05-25 07:21:20|1101.3||1101.3||1101.3||1101.3||0
1653463290000|2022-05-25 07:21:30|1101||1101||1101||1101||0
1653463300000|2022-05-25 07:21:40|1100.8||1100.8||1100.8||1100.8||0
1653463320000|2022-05-25 07:22:00|1100.5|1099.3|1101|1099.3|1101.3|1099.3|1100.5|1099.3|3
1653463330000|2022-05-25 07:22:10|1100.8||1100.8||1100.8||1100.8||0
1653463350000|2022-05-25 07:22:30|1101.3|1099.8|1100.8|1099.3|1101.3|1099.8|1100.8|1099.3|19
1653463370000|2022-05-25 07:22:50|1100.5||1100.8||1100.8||1100.5||0
1653463390000|2022-05-25 07:23:10|1101||1101||1101.3||1101||2
1653463400000|2022-05-25 07:23:20|1101.3||1101||1101.3||1101||0
1653463410000|2022-05-25 07:23:30|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|0
1653463420000|2022-05-25 07:23:40|1101.5||1101.5||1101.5||1101.3||0
1653463430000|2022-05-25 07:23:50|1101.8|1099.8|1101.8|1100.3|1102.3|1100.3|1101.8|1099.8|6
1653463440000|2022-05-25 07:24:00|1102|1100.5|1101.8|1100|1102.3|1100.5|1101.3|1099.5|6
1653463450000|2022-05-25 07:24:10|1101.5||1101.5||1101.8||1101.5||0
1653463460000|2022-05-25 07:24:20|1101.3|1099.3|1101|1099.3|1101.5|1099.3|1101|1099.3|1
1653463490000|2022-05-25 07:24:50|1101.3|1099.8|1101.5|1099.8|1101.8|1099.8|1101.3|1099.8|0
1653463500000|2022-05-25 07:25:00||1100||1099.8||1100||1099.8|0
1653463510000|2022-05-25 07:25:10||1100||1100||1100||1100|0
1653463530000|2022-05-25 07:25:30|1102||1101.8||1102||1101.8||2
1653463540000|2022-05-25 07:25:40|1101.5|1099.8|1101.3|1099.8|1101.5|1099.8|1101.3|1099.8|7
1653463550000|2022-05-25 07:25:50|1101.8|1100|1101.8|1100.3|1102|1100.3|1101.5|1100|4
1653463560000|2022-05-25 07:26:00|1102|1100|1102|1100.3|1102.3|1100.5|1101.8|1100|5
1653463570000|2022-05-25 07:26:10|1102.3|1100.8|1102.3|1100.8|1102.5|1100.8|1102.3|1100.5|0
1653463580000|2022-05-25 07:26:20|1102.8|1100.5|1102.3|1100.5|1102.8|1100.8|1102.3|1100.5|5
1653463590000|2022-05-25 07:26:30|1102|1100.8|1102.5|1100.8|1102.8|1100.8|1102|1100.5|2
1653463600000|2022-05-25 07:26:40|1102.3|1100.5|1102.5|1100.8|1102.8|1100.8|1102.3|1100.5|0
1653463610000|2022-05-25 07:26:50|1102.3|1100.5|1102.5|1100.8|1102.5|1100.8|1102.3|1100.5|0
1653463620000|2022-05-25 07:27:00|1102.3|1100.5|1102|1100.5|1102.8|1100.8|1102|1100.5|9
1653463630000|2022-05-25 07:27:10|1101.8|1100.8|1102.5|1100.8|1102.5|1100.8|1101.8|1100.8|0
1653463650000|2022-05-25 07:27:30|1102.8|1101|1102.3|1100.5|1102.8|1101|1102.3|1100.5|0
1653463660000|2022-05-25 07:27:40|1102.8|1100.8|1102.5|1100.5|1102.8|1100.8|1102.5|1100.5|12
1653463670000|2022-05-25 07:27:50|1102||1102||1102||1102||0
1653463680000|2022-05-25 07:28:00|1102.8|1100.8|1102.3|1100.8|1102.8|1101|1102.3|1100.8|0
1653463690000|2022-05-25 07:28:10|1102|1100.5|1102.5|1100.8|1102.5|1100.8|1102|1100.5|0
1653463710000|2022-05-25 07:28:30|1102.3|1100.5|1102|1100.5|1102.3|1100.5|1102|1100.5|0
1653463720000|2022-05-25 07:28:40|1101.8|1100.3|1101.8|1100|1101.8|1100.3|1101.8|1100|4
1653463760000|2022-05-25 07:29:20|1101.5|1099.5|1101.5|1099.5|1101.5|1099.8|1101.5|1099.5|4
1653463770000|2022-05-25 07:29:30|1101.3||1101.3||1101.3||1101.3||0
1653463800000|2022-05-25 07:30:00|1101|1100|1102|1100.5|1102|1100.5|1101|1100|4
1653463830000|2022-05-25 07:30:30|1102.8|1100.8|1102.8|1101|1103|1101|1102.8|1100.8|2
1653463840000|2022-05-25 07:30:40|1103|1101.3|1104.5|1102.8|1104.5|1102.8|1102.8|1101.3|22
1653463850000|2022-05-25 07:30:50|1105|1102.5|1104.8|1103.3|1105|1103.3|1104.8|1102.5|6
1653463860000|2022-05-25 07:31:00|1105|1103.5|1105|1103.5|1105.3|1103.5|1104.8|1103.5|30
1653463870000|2022-05-25 07:31:10|||||||||19
1653463880000|2022-05-25 07:31:20|1105.3|1103.8|1106|1104.3|1106|1104.3|1105.3|1103.8|5
1653463890000|2022-05-25 07:31:30|1106.3|1104.5|1106.5|1104.8|1106.5|1105|1106|1104.5|3
1653463900000|2022-05-25 07:31:40|1106.3||1106.5||1106.5||1106.3||0
1653463920000|2022-05-25 07:32:00|1106.3|1105|1106.8|1105|1106.8|1105|1106.3|1105|22
1653463930000|2022-05-25 07:32:10|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|5
1653463940000|2022-05-25 07:32:20|1106.8|1105|1106.8|1105|1106.8|1105|1106.8|1105|22
1653463950000|2022-05-25 07:32:30|1107|1105.3|1107.5|1105.8|1107.5|1105.8|1107|1105.3|1
1653463960000|2022-05-25 07:32:40|1107.8|1106|1107.8|1106|1107.8|1106|1107.8|1106|0
1653463980000|2022-05-25 07:33:00|1107.5||1107.5||1107.5||1107.5||0
1653463990000|2022-05-25 07:33:10|1107.8||1107.8||1107.8||1107.5||5
1653464000000|2022-05-25 07:33:20|1108.5|1106.3|1109|1107.3|1109.3|1107.5|1108.5|1106|18
1653464030000|2022-05-25 07:33:50|1108.8|1107.5|1109.8|1108|1109.8|1108|1108.8|1107.5|1
1653464040000|2022-05-25 07:34:00|1109.5|1107.8|1109.3|1107.5|1109.5|1107.8|1109.3|1107.5|22
1653464050000|2022-05-25 07:34:10|1109.5|1107.8|1109.5|1107.8|1109.5|1107.8|1109.5|1107.8|20
1653464060000|2022-05-25 07:34:20|1109.3|1107.5|1109.5|1107.8|1109.5|1108|1109.3|1107.5|22
1653464070000|2022-05-25 07:34:30|1109.3|1107.5|1109.3|1107.5|1109.3|1107.5|1109.3|1107.5|20
1653464080000|2022-05-25 07:34:40|||||||||33
1653464090000|2022-05-25 07:34:50|1109||1109.3||1109.3||1109||0
1653464100000|2022-05-25 07:35:00|1109.5|1107.8|1109.8|1108|1109.8|1108.3|1109.5|1107.8|0
1653464110000|2022-05-25 07:35:10|1110|1108.3|1109.5|1107.8|1110|1108.3|1109.5|1107.8|11
1653464150000|2022-05-25 07:35:50|1109.3|1107.5|1109|1107.5|1109.3|1107.5|1109|1107.5|1
1653464170000|2022-05-25 07:36:10|1108.8||1109||1109||1108.8||1
1653464180000|2022-05-25 07:36:20|1109.5|1107.8|1110|1108.3|1110.3|1108.3|1109.5|1107.8|7
1653464190000|2022-05-25 07:36:30|1110.3|1107.8|1109.5|1107.8|1110.3|1107.8|1109.5|1107.8|0
1653464200000|2022-05-25 07:36:40|||||||||1
1653464210000|2022-05-25 07:36:50|1109.3|1107.5|1109.3|1107.5|1109.3|1107.5|1109|1107.5|0
1653464220000|2022-05-25 07:37:00|1109.5|1107.8|1109|1107.5|1109.5|1107.8|1109|1107.5|0
1653464230000|2022-05-25 07:37:10|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|28
1653464270000|2022-05-25 07:37:50|1108.3|1106.5|1108.8|1106.8|1108.8|1107|1108.3|1106.5|0
1653464280000|2022-05-25 07:38:00|1108.5|1106.5|1108|1106.5|1108.5|1106.5|1108|1106.5|0
1653464310000|2022-05-25 07:38:30|1108.3|1107|1108.8|1107|1108.8|1107|1108.3|1107|2
1653464320000|2022-05-25 07:38:40|1108.5|1106.8|1108.3|1106.5|1108.5|1106.8|1108.3|1106.5|1
1653464340000|2022-05-25 07:39:00|1108||1108||1108||1108||0
1653464370000|2022-05-25 07:39:30|1108.3||1108.3||1108.3||1108.3||10
1653464380000|2022-05-25 07:39:40|||||||||10
1653464400000|2022-05-25 07:40:00|1108||1108.3||1108.5||1108||5
1653464410000|2022-05-25 07:40:10|1108.5||1108.5||1108.5||1108.5||0
1653464420000|2022-05-25 07:40:20|1108.3||1108.3||1108.3||1108.3||0
1653464440000|2022-05-25 07:40:40|1108||1108||1108||1108||0
1653464450000|2022-05-25 07:40:50|||||||||10
1653464460000|2022-05-25 07:41:00|1108.5||1108.3||1108.5||1108.3||10
1653464480000|2022-05-25 07:41:20|1108|1105.8|1107.8|1105.8|1108|1105.8|1107.8|1105.8|10
1653464490000|2022-05-25 07:41:30|1108.5|1106|1108.5|1106.8|1108.5|1106.8|1108.5|1106|4
1653464500000|2022-05-25 07:41:40|1108.8|1107|1108.8|1107|1108.8|1107|1108.5|1107|1
1653464510000|2022-05-25 07:41:50||1106.8||1106.8||1106.8||1106.8|0
1653464520000|2022-05-25 07:42:00|1108.5|1107|1108.5|1106.8|1108.5|1107|1108.5|1106.8|0
1653464550000|2022-05-25 07:42:30||1107||1107||1107||1107|0
1653464560000|2022-05-25 07:42:40|1108.8||1108.8||1108.8||1108.8||0
1653464570000|2022-05-25 07:42:50|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|0
1653464610000|2022-05-25 07:43:30|1108.8|1107|1109.3|1107.5|1109.3|1107.5|1108.8|1107|0
1653464620000|2022-05-25 07:43:40|1109|1107.3|1109|1107.3|1109|1107.3|1109|1107.3|0
1653464640000|2022-05-25 07:44:00||1107.5||1107.5||1107.5||1107.5|0
1653464650000|2022-05-25 07:44:10|1109.3||1109.3||1109.3||1109||0
1653464660000|2022-05-25 07:44:20|1109||1108.8||1109.5||1108.8||0
1653464690000|2022-05-25 07:44:50|1108.5|1107.3|1108.3|1106.5|1108.5|1107.3|1107.8|1106.3|9
1653464700000|2022-05-25 07:45:00||1106.3||1106.5||1106.5||1106.3|0
1653464710000|2022-05-25 07:45:10|1108.8|1107|1108.5|1106.8|1108.8|1107|1108.5|1106.8|0
1653464720000|2022-05-25 07:45:20|1108.8|1107|1108.8|1107|1109.3|1107.5|1108.8|1107|0
1653464730000|2022-05-25 07:45:30|1109|1107.3|1109|1107.5|1109.3|1107.5|1109|1107.3|0
1653464740000|2022-05-25 07:45:40|1109.3|1107.8|1109.5|1107.8|1109.5|1107.8|1109|1107.5|0
1653464750000|2022-05-25 07:45:50|1109.3|1107.5|1109.3|1107.8|1109.3|1107.8|1109.3|1107.5|0
1653464760000|2022-05-25 07:46:00|1109.5|1108.3|1110.3|1108.5|1110.3|1108.5|1109.5|1108.3|15
1653464770000|2022-05-25 07:46:10|1110.5|1108.8|1111|1109.3|1111|1109.5|1110.5|1108.8|12
1653464780000|2022-05-25 07:46:20|1110.8|1109|1110.8|1109|1110.8|1109|1110.5|1108.5|0
1653464790000|2022-05-25 07:46:30|1111|1109.5|1110.5|1109|1111.3|1109.5|1110.5|1108.8|32
1653464800000|2022-05-25 07:46:40|1110.3|1108.8|1109.8|1108|1110.3|1108.8|1109.8|1108|0
1653464810000|2022-05-25 07:46:50|1109.5|1107.8|1109.8|1108|1110|1108.3|1109.5|1107.8|12
1653464820000|2022-05-25 07:47:00||1108.3||1108||1108.3||1108|1
1653464830000|2022-05-25 07:47:10|1109.5|1107.5|1109|1107.5|1109.8|1107.5|1109|1107.5|1
1653464840000|2022-05-25 07:47:20|1108.5|1107.3|1109.3|1107.8|1109.3|1107.8|1108.5|1106.5|5
1653464850000|2022-05-25 07:47:30|1109|1107.3|1109.3|1107.5|1109.5|1107.8|1108.8|1107|5
1653464860000|2022-05-25 07:47:40|1109|1107.3|1109|1107.3|1109|1107.3|1109|1107.3|0
1653464870000|2022-05-25 07:47:50|1108.8|1107|1108.5|1106.8|1108.8|1107|1108.5|1106.8|0
1653464890000|2022-05-25 07:48:10|1108.3|1106.5|1107.8|1106.3|1108.5|1106.8|1107.8|1106.3|0
1653464900000|2022-05-25 07:48:20|1108|1106.5|1107.8|1106|1108.3|1106.5|1107.5|1105.8|0
1653464910000|2022-05-25 07:48:30|1107.5|1105.8|1107.5|1105.8|1107.5|1105.8|1107.5|1105.8|0
1653464920000|2022-05-25 07:48:40|1107.8|1106|1107.8|1106.3|1107.8|1106.3|1107.8|1106|0
1653464930000|2022-05-25 07:48:50|1107.5|1106|1108.5|1106.8|1108.8|1106.8|1107.5|1105.8|14
1653464940000|2022-05-25 07:49:00|1108.3|1106.5|1108|1106.3|1108.3|1106.5|1108|1106.3|0
1653464950000|2022-05-25 07:49:10|1107.8|1106.5|1108|1106.3|1108|1106.5|1107.5|1106|11
1653464960000|2022-05-25 07:49:20||1106.5||1106.5||1106.5||1106.5|0
1653464970000|2022-05-25 07:49:30|1108.8|1106.8|1108.8|1107|1108.8|1107|1108.8|1106.8|5
1653464980000|2022-05-25 07:49:40|1109|1107.3|1109.3|1107.5|1109.3|1107.5|1109|1107.3|0
1653464990000|2022-05-25 07:49:50|1109|1107.3|1108.5|1107|1109|1107.3|1108.5|1107|0
1653465000000|2022-05-25 07:50:00|1108.8|1107.3|1109|1107.3|1109|1107.3|1108.5|1107.3|0
1653465010000|2022-05-25 07:50:10|||||||||2
1653465020000|2022-05-25 07:50:20||1107.5||1107.5||1107.5||1107.5|0
1653465030000|2022-05-25 07:50:30|1109.8|1108|1109.8|1108|1109.8|1108|1109.8|1108|5
1653465040000|2022-05-25 07:50:40|1109.5|1107.5|1109.3|1107.5|1109.5|1107.5|1109.3|1107.5|0
1653465050000|2022-05-25 07:50:50|1109.5|1107.8|1109.5|1107.8|1109.5|1107.8|1109.5|1107.8|0
1653465060000|2022-05-25 07:51:00|1109.8|1108|1109.8|1108|1109.8|1108.3|1109.8|1108|0
1653465070000|2022-05-25 07:51:10|1109.5|1107.8|1109.5|1107.8|1109.5|1108|1109.3|1107.8|0
1653465080000|2022-05-25 07:51:20||1108||1107.8||1108||1107.8|11
1653465090000|2022-05-25 07:51:30|1109.8|1108|1110|1108.5|1110|1108.5|1109.5|1107.8|3
1653465100000|2022-05-25 07:51:40|1110.3||1110.3||1110.3||1110.3||0
1653465110000|2022-05-25 07:51:50|1109.8|1108|1109.8|1108.3|1110|1108.3|1109.8|1108|2
1653465120000|2022-05-25 07:52:00|1110||1110||1110||1110||0
1653465130000|2022-05-25 07:52:10|1109.8|1108|1109.8|1108|1110|1108.3|1109.8|1108|1
1653465140000|2022-05-25 07:52:20|1110|1108.3|1110.8|1108.8|1110.8|1108.8|1110|1108.3|27
1653465150000|2022-05-25 07:52:30|1111.3|1109|1111.3|1109.3|1111.3|1109.5|1110.8|1109|0
1653465160000|2022-05-25 07:52:40|1111.5|1109.5|1112.5|1110.8|1112.8|1111|1111.3|1109.5|67
1653465170000|2022-05-25 07:52:50|1112.8|1111.3|1112.8|1111|1112.8|1111.3|1112.3|1110.8|17
1653465180000|2022-05-25 07:53:00|1112.5|1111.3|1112|1110.3|1112.5|1111.3|1111.8|1110|2
1653465190000|2022-05-25 07:53:10||1110||1110.3||1110.3||1110|0
1653465200000|2022-05-25 07:53:20|1111.8|1110.5|1111.8|1110.3|1111.8|1110.5|1111.8|1110.3|0
1653465210000|2022-05-25 07:53:30|1112.3|1110.5|1112.5|1110.5|1112.5|1110.5|1112.3|1110.3|0
1653465220000|2022-05-25 07:53:40|1113|1110.8|1113|1111|1113|1111|1113|1110.5|33
1653465230000|2022-05-25 07:53:50|1112.8|1110.8|1111.3|1109.3|1112.8|1110.8|1111.3|1109.3|2
1653465240000|2022-05-25 07:54:00|1111|1109|1111|1109|1111.3|1109.3|1110.8|1108.8|0
1653465250000|2022-05-25 07:54:10|1110.8|1108.8|1111.3|1109.3|1111.3|1109.3|1110.8|1108.8|0
1653465260000|2022-05-25 07:54:20|1111.5|1109.8|1111.5|1109.5|1111.5|1109.8|1111.5|1109.5|0
1653465270000|2022-05-25 07:54:30||1109.8||1109.5||1109.8||1109.5|0
1653465280000|2022-05-25 07:54:40|1111.3|1109.8|1112|1110|1112|1110|1111.3|1109.8|0
1653465290000|2022-05-25 07:54:50|1111.8|1109.5|1111.5|1109.5|1111.8|1110|1111.5|1109.5|0
1653465300000|2022-05-25 07:55:00||1110||1110||1110||1110|0
1653465320000|2022-05-25 07:55:20|1112||1112||1112||1112||0
1653465330000|2022-05-25 07:55:30|1111.5||1111.5||1111.5||1111.5||0
1653465350000|2022-05-25 07:55:50|1111|1109.3|1111.3|1109.3|1111.3|1109.3|1111|1109.3|8
1653465360000|2022-05-25 07:56:00|1111||1110.8||1111||1110.8||0
1653465370000|2022-05-25 07:56:10|1110.3|1108.5|1110.3|1108.3|1110.3|1108.5|1110.3|1108.3|3
1653465380000|2022-05-25 07:56:20|1110||1110||1110||1110||0
1653465390000|2022-05-25 07:56:30|1109.8|1108.5|1110.3|1108.5|1110.3|1108.5|1109.8|1108.5|0
1653465400000|2022-05-25 07:56:40|1110|1108.3|1110.5|1108.5|1110.5|1108.5|1110|1108.3|0
1653465410000|2022-05-25 07:56:50|1110.8||1110.8||1110.8||1110.8||0
1653465420000|2022-05-25 07:57:00|1110.5||1110.5||1110.5||1110.3||0
1653465430000|2022-05-25 07:57:10|1110.8|1108.8|1110|1108|1110.8|1109|1109.8|1108|4
1653465440000|2022-05-25 07:57:20|1109.8|1108.3|1109.5|1108|1109.8|1108.3|1109.5|1108|0
1653465450000|2022-05-25 07:57:30|1110||1110||1110||1110||0
1653465460000|2022-05-25 07:57:40|1109.8||1109.8||1109.8||1109.5||0
1653465470000|2022-05-25 07:57:50|1109.5|1107.8|1109.3|1107.8|1109.5|1107.8|1109.3|1107.8|0
1653465480000|2022-05-25 07:58:00|1109||1109.3||1109.3||1109||13
1653465490000|2022-05-25 07:58:10|1109.5|1108|1109.8|1108|1109.8|1108|1109.5|1108|1
1653465500000|2022-05-25 07:58:20|1110.3|1108.5|1109.5|1107.8|1110.3|1108.5|1109.5|1107.8|20
1653465510000|2022-05-25 07:58:30|1109.8||1109.5||1109.8||1109.3||0
1653465530000|2022-05-25 07:58:50|1109.8|1108|1109.8|1108|1109.8|1108|1109.8|1108|0
1653465540000|2022-05-25 07:59:00|1110.3|1108.3|1110.5|1108.5|1110.5|1108.5|1110.3|1108.3|0
1653465550000|2022-05-25 07:59:10|1110.3||1110.3||1110.3||1110.3||1
1653465560000|2022-05-25 07:59:20|1110.5||1110.5||1110.5||1110.5||0
1653465570000|2022-05-25 07:59:30|1110.8|1108.8|1110.8|1108.8|1111|1108.8|1110.8|1108.8|0
1653465580000|2022-05-25 07:59:40|1111|1109|1111|1109|1111|1109|1111|1109|0
1653465590000|2022-05-25 07:59:50|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|2
1653465600000|2022-05-25 08:00:00|1110.8|1109.5|1111.8|1109.8|1112|1109.8|1110.8|1109.5|3
1653465610000|2022-05-25 08:00:10|1112|1110|1112|1110|1112|1110|1112|1110|1
1653465620000|2022-05-25 08:00:20|1111.8|1110.3|1112|1110.3|1112|1110.3|1111.8|1110.3|1
1653465630000|2022-05-25 08:00:30|1112.3|1110.5|1112.3|1110.5|1112.5|1111.3|1112.3|1110.5|4
1653465640000|2022-05-25 08:00:40|||||||||1
1653465660000|2022-05-25 08:01:00|1112||1112||1112||1112||0
1653465690000|2022-05-25 08:01:30|1111.8|1110|1111.8|1110|1111.8|1110|1111.8|1110|2
1653465700000|2022-05-25 08:01:40|1111.5||1111.5||1111.5||1111.5||0
1653465710000|2022-05-25 08:01:50|1111.3|1109.3|1111.3|1109.5|1111.3|1109.5|1111|1109.3|3
1653465720000|2022-05-25 08:02:00|1111.5|1109.8|1111.3|1109.8|1111.5|1109.8|1111.3|1109.8|27
1653465730000|2022-05-25 08:02:10|1111.5|1110|1111.5|1110|1112|1110|1111.5|1110|0
1653465740000|2022-05-25 08:02:20|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1
1653465750000|2022-05-25 08:02:30|1111.5||1111.8||1111.8||1111.5||10
1653465760000|2022-05-25 08:02:40|1111.5||1111.5||1111.8||1111.5||1
1653465770000|2022-05-25 08:02:50|1111.8|1110|1111.8|1110|1112|1110|1111.8|1110|10
1653465780000|2022-05-25 08:03:00|1112.5|1110.5|1112.3|1110.5|1112.5|1110.5|1112.3|1110.5|0
1653465790000|2022-05-25 08:03:10|1112.5|1110.8|1112.8|1111|1112.8|1111|1112.5|1110.8|2
1653465800000|2022-05-25 08:03:20|1113|1111.3|1113|1111.3|1113.3|1111.3|1113|1111.3|0
1653465830000|2022-05-25 08:03:50|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|0
1653465840000|2022-05-25 08:04:00|1113|1111.8|1113.3|1111.5|1113.3|1111.8|1113|1111.5|1
1653465850000|2022-05-25 08:04:10|1113|1111.8|1113.3|1111.5|1113.5|1111.8|1113|1111.5|8
1653465870000|2022-05-25 08:04:30||1111.8||1111.5||1111.8||1111.5|0
1653465880000|2022-05-25 08:04:40|1114.3|1112.3|1114.3|1112.3|1114.3|1112.3|1114.3|1112.3|4
1653465890000|2022-05-25 08:04:50|1114|1112|1113.5|1111.8|1114|1112|1113.5|1111.8|0
1653465900000|2022-05-25 08:05:00|1113.8|1112|1113.8|1112|1113.8|1112|1113.8|1112|0
1653465920000|2022-05-25 08:05:20|1114.3|1112.3|1114.8|1113|1114.8|1113|1114.3|1112.3|0
1653465930000|2022-05-25 08:05:30|1114.5||1114.8||1114.8||1114.5||6
1653465940000|2022-05-25 08:05:40|1115||1114.8||1115||1114.8||3
1653465950000|2022-05-25 08:05:50|1115|1113.3|1115|1113.5|1115.3|1113.5|1115|1113.3|3
1653465960000|2022-05-25 08:06:00|1115.3|1114|1115.3|1113.8|1115.3|1114|1115.3|1113.8|13
1653465970000|2022-05-25 08:06:10||1113.5||1113.5||1113.5||1113.5|2
1653465980000|2022-05-25 08:06:20|1115|1113.3|1115|1113.3|1115.3|1113.5|1115|1113.3|25
1653465990000|2022-05-25 08:06:30|1114.8|1113|1115.3|1113.5|1115.3|1113.5|1114.5|1113|62
1653466000000|2022-05-25 08:06:40|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1115.3|1113.8|0
1653466010000|2022-05-25 08:06:50||1114||1114||1114.3||1113.8|16
1653466020000|2022-05-25 08:07:00|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.5|1114|2
1653466030000|2022-05-25 08:07:10|1116.3|1114.5|1116|1114.5|1116.8|1115|1115.8|1114.3|31
1653466040000|2022-05-25 08:07:20|1115.8|1114.3|1115.8|1114|1116.5|1114.8|1115.8|1114|28
1653466050000|2022-05-25 08:07:30|1115.5|1113.8|1115.5|1114|1115.8|1114|1115.5|1113.8|0
1653466060000|2022-05-25 08:07:40||1113.5||1113.5||1113.8||1113.5|2
1653466070000|2022-05-25 08:07:50|1115.3|1113.3|1115.3|1113.5|1115.3|1113.5|1115.3|1113.3|0
1653466080000|2022-05-25 08:08:00|1115|1113.3|1114.5|1113|1115|1113.3|1114.5|1112.8|0
1653466090000|2022-05-25 08:08:10|1114.8|1113.3|1115|1113.3|1115|1113.3|1114.8|1113|0
1653466100000|2022-05-25 08:08:20|1115.3|1113|1115.3|1113.5|1115.3|1113.5|1114.8|1113|3
1653466110000|2022-05-25 08:08:30|1115|1113.3|1115|1113.5|1115|1113.5|1115|1113.3|0
1653466120000|2022-05-25 08:08:40|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|3
1653466130000|2022-05-25 08:08:50|1115|1113.5|1114.8|1113|1115|1113.5|1114.8|1113|5
1653466140000|2022-05-25 08:09:00|1114.5|1112.8|1113.8|1112.3|1114.5|1112.8|1113.8|1112.3|2
1653466150000|2022-05-25 08:09:10|1115|1113.3|1114.5|1113|1115|1113.3|1114.3|1113|7
1653466160000|2022-05-25 08:09:20|1114.3|1112.8|1114.3|1112.5|1114.3|1112.8|1114|1112.5|0
1653466170000|2022-05-25 08:09:30|1114|1112.3|1113.5|1111.8|1114|1112.3|1113.5|1111.8|0
1653466180000|2022-05-25 08:09:40|1113.3|1111.5|1113|1111.3|1113.3|1111.5|1112.8|1111|5
1653466190000|2022-05-25 08:09:50|1112.8|1110.8|1112.3|1110.8|1112.8|1110.8|1112.3|1110.5|6
1653466200000|2022-05-25 08:10:00|1112.8|1111|1113.3|1111.5|1113.3|1111.5|1112.8|1111|5
1653466220000|2022-05-25 08:10:20|1113.5|1111.8|1113.5|1111.5|1113.8|1112|1113.5|1111.5|0
1653466230000|2022-05-25 08:10:30|1113.8|1111.8|1113.8|1111.8|1113.8|1112|1113.5|1111.5|0
1653466240000|2022-05-25 08:10:40||1112.3||1112.3||1112.3||1112.3|0
1653466250000|2022-05-25 08:10:50|1113.5|1112.5|1113.5|1112|1113.5|1112.5|1113.5|1112|1
1653466260000|2022-05-25 08:11:00|1113.8|1112.3|1113.8|1112|1113.8|1112.3|1113.5|1112|1
1653466270000|2022-05-25 08:11:10|1113.5||1113.5||1113.8||1113.5||0
1653466280000|2022-05-25 08:11:20|||||||||5
1653466290000|2022-05-25 08:11:30|1113|1111|1112.8|1111|1113|1111|1112.8|1111|12
1653466300000|2022-05-25 08:11:40|1113|1111.3|1112.8|1111|1113|1111.3|1112.8|1111|0
1653466310000|2022-05-25 08:11:50|1113|1111.5|1112.5|1111|1113|1111.5|1112.5|1111|32
1653466320000|2022-05-25 08:12:00|1112.8|1111.3|1113|1111.3|1113|1111.5|1112.8|1111|0
1653466330000|2022-05-25 08:12:10|1112.5|1110.8|1113|1111.3|1113|1111.3|1112.5|1110.8|5
1653466340000|2022-05-25 08:12:20|1113.3|1111.5|1113.5|1111.5|1113.5|1111.5|1113.3|1111.5|0
1653466350000|2022-05-25 08:12:30|1113.8|1111.8|1113.8|1111.8|1113.8|1111.8|1113.5|1111.8|0
1653466360000|2022-05-25 08:12:40|1112.8|1111|1112.8|1111|1112.8|1111|1112.8|1111|7
1653466370000|2022-05-25 08:12:50|1112.5|1110.8|1112.8|1110.8|1112.8|1111|1112.5|1110.8|7
1653466380000|2022-05-25 08:13:00|1112.5|1110.5|1112.8|1110.5|1112.8|1110.5|1112.5|1110.3|8
1653466390000|2022-05-25 08:13:10|1112.5|1110.8|1112.8|1110.5|1112.8|1110.8|1112.5|1110.5|1
1653466400000|2022-05-25 08:13:20||1110.8||1111||1111||1110.8|0
1653466410000|2022-05-25 08:13:30||1111.3||1111.3||1111.3||1111.3|0
1653466420000|2022-05-25 08:13:40|1113.5|1111.8|1113.5|1111.8|1113.8|1111.8|1113.5|1111.8|4
1653466430000|2022-05-25 08:13:50|1113.8|1112|1113.8|1112|1113.8|1112|1113.8|1112|0
1653466440000|2022-05-25 08:14:00|1114|1112.3|1114.8|1113|1115.3|1113.3|1114|1112.3|8
1653466450000|2022-05-25 08:14:10|1114.5|1113.3|1115|1113.3|1115|1113.3|1114.5|1113.3|0
1653466460000|2022-05-25 08:14:20||1113.5||1113.3||1113.5||1113.3|1
1653466470000|2022-05-25 08:14:30|1114.8||1114.8||1115||1114.5||0
1653466480000|2022-05-25 08:14:40|1115|1113.5|1115.3|1113.5|1115.3|1113.5|1115|1113.5|3
1653466490000|2022-05-25 08:14:50|1115|1113.3|1115|1113.3|1115.3|1113.3|1114.8|1113.3|0
1653466500000|2022-05-25 08:15:00|1115.3|1113.5|1115.3|1113.8|1115.3|1113.8|1115.3|1113.5|0
1653466510000|2022-05-25 08:15:10|1116|1114|1117.5|1115.8|1117.5|1115.8|1116|1114|20
1653466520000|2022-05-25 08:15:20|1117.8|1116|1117.8|1116|1118|1116.5|1117.8|1116|0
1653466530000|2022-05-25 08:15:30|1117.5||1117.5||1117.5||1117.5||0
1653466540000|2022-05-25 08:15:40|1118|1116.3|1118|1116.3|1118.3|1116.5|1118|1116.3|9
1653466550000|2022-05-25 08:15:50|1118.3|1116|1117.5|1116.3|1118.3|1116.3|1117.3|1116|2
1653466560000|2022-05-25 08:16:00|1117.3|1116|1117.3|1115.5|1117.3|1116|1117|1115.3|6
1653466570000|2022-05-25 08:16:10|1117|1115.8|1117|1115.3|1117|1115.8|1116.8|1115.3|1
1653466580000|2022-05-25 08:16:20|1117.3|1115.5|1117.3|1115.3|1117.3|1115.5|1117.3|1115.3|0
1653466590000|2022-05-25 08:16:30||1115.5||1115.5||1115.5||1115.5|0
1653466600000|2022-05-25 08:16:40||1115.8||1115.5||1115.8||1115.5|0
1653466610000|2022-05-25 08:16:50|1117|1115.8|1117|1115.3|1117|1115.8|1117|1115.3|0
1653466620000|2022-05-25 08:17:00|1116.5|1115|1116.3|1114.3|1116.5|1115|1115.8|1114|7
1653466630000|2022-05-25 08:17:10|1116|1114.8|1116.5|1114.5|1116.8|1114.8|1116|1114.5|1
1653466640000|2022-05-25 08:17:20|1116.8|1114.8|1116.8|1114.8|1116.8|1114.8|1116.5|1114.5|0
1653466650000|2022-05-25 08:17:30|1117||1116.8||1117||1116.8||0
1653466660000|2022-05-25 08:17:40|1116.3|1114.5|1116.3|1114.5|1116.5|1114.5|1116.3|1114.5|5
1653466670000|2022-05-25 08:17:50|||||||||2
1653466680000|2022-05-25 08:18:00|1116|1113.8|1115|1113.3|1116|1113.8|1114.8|1113|0
1653466690000|2022-05-25 08:18:10|1114.8|1113|1115.3|1113.5|1115.3|1113.5|1114.5|1112.8|0
1653466700000|2022-05-25 08:18:20|1115.5|1113.8|1115.3|1113.8|1115.5|1113.8|1115.3|1113.8|6
1653466710000|2022-05-25 08:18:30|1115.5|1113.3|1114.3|1113|1115.5|1113.3|1114.3|1113|13
1653466720000|2022-05-25 08:18:40|1114.8|1112.8|1114.5|1112.5|1115|1113|1114.5|1112.5|2
1653466730000|2022-05-25 08:18:50|1114.3|1112.3|1114.5|1112.5|1114.5|1112.5|1114.3|1112.3|2
1653466740000|2022-05-25 08:19:00|1114.8|1112.8|1114.8|1113|1114.8|1113|1114.8|1112.8|5
1653466750000|2022-05-25 08:19:10|1115|1113.3|1115|1113.3|1115|1113.5|1115|1113.3|2
1653466760000|2022-05-25 08:19:20|||||||||1
1653466770000|2022-05-25 08:19:30|1114.8|1113.5|1114.8|1113.5|1114.8|1113.5|1114.8|1113.5|0
1653466780000|2022-05-25 08:19:40|||||||||2
1653466790000|2022-05-25 08:19:50|1115||1115||1115||1115||50
1653466800000|2022-05-25 08:20:00|1115.3||1115.3||1115.3||1115.3||0
1653466810000|2022-05-25 08:20:10|1115|1113.8|1115.3|1113.5|1115.3|1113.8|1115|1113.5|3
1653466820000|2022-05-25 08:20:20|1115||1115.3||1115.3||1115||5
1653466830000|2022-05-25 08:20:30|1115|1113.8|1115|1113.5|1115|1113.8|1115|1113.5|40
1653466840000|2022-05-25 08:20:40|1115.3||1114.8||1115.3||1114.8||3
1653466850000|2022-05-25 08:20:50|||||||||38
1653466860000|2022-05-25 08:21:00|1115|1113.8|1115|1113.5|1115|1113.8|1115|1113.5|14
1653466870000|2022-05-25 08:21:10|||||||||20
1653466880000|2022-05-25 08:21:20|||||||||2
1653466890000|2022-05-25 08:21:30|1115.3||1115||1115.3||1115||3
1653466900000|2022-05-25 08:21:40|1115.3||1115||1115.3||1115||8
1653466910000|2022-05-25 08:21:50|1115.3|1113.8|1115.3|1113.5|1115.3|1113.8|1115.3|1113.5|0
1653466920000|2022-05-25 08:22:00|1115||1115.3||1115.3||1114.8||5
1653466930000|2022-05-25 08:22:10||1113.8||1113.5||1113.8||1113.5|18
1653466950000|2022-05-25 08:22:30|1115||1114.8||1115||1114.8||6
1653466960000|2022-05-25 08:22:40|||||||||26
1653466970000|2022-05-25 08:22:50|1115||1115||1115||1114.8||14
1653466980000|2022-05-25 08:23:00|||||||||5
1653466990000|2022-05-25 08:23:10|1114.8|1113|1113.5|1111.8|1114.8|1113|1113.5|1111.5|15
1653467000000|2022-05-25 08:23:20|1113.8|1111.5|1113.8|1112|1114|1112|1113.5|1111.5|0
1653467010000|2022-05-25 08:23:30|1114|1111.8|1113.3|1111.8|1114|1112|1113.3|1111.8|15
1653467020000|2022-05-25 08:23:40|1113.5|1112|1113.5|1111.8|1113.5|1112|1113.3|1111.8|0
1653467030000|2022-05-25 08:23:50|1113.3|1112|1113.5|1111.8|1113.5|1112|1113.3|1111.8|1
1653467040000|2022-05-25 08:24:00|1113.3|1112|1113.5|1111.8|1113.5|1112|1113|1111.8|24
1653467050000|2022-05-25 08:24:10|1113.3|1111.5|1112.8|1111.3|1113.3|1111.5|1112.8|1111|17
1653467060000|2022-05-25 08:24:20|1113||1113||1113||1113||0
1653467070000|2022-05-25 08:24:30|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|0
1653467080000|2022-05-25 08:24:40|1112.8|1111.8|1112.8|1111|1112.8|1111.8|1112.8|1111|1
1653467090000|2022-05-25 08:24:50|1112.5|1111.3|1112.5|1111|1112.8|1111.3|1112.5|1111|2
1653467100000|2022-05-25 08:25:00|1112|1110.5|1112|1110.3|1112|1110.5|1112|1110.3|5
1653467120000|2022-05-25 08:25:20|1111.8|1110.5|1111.8|1110|1111.8|1110.5|1111.8|1110|16
1653467130000|2022-05-25 08:25:30|1111.5|1109.8|1111.3|1109.5|1111.5|1109.8|1111|1109.3|42
1653467140000|2022-05-25 08:25:40|1111.5|1109.8|1111|1109.5|1111.5|1110|1111|1109.5|0
1653467150000|2022-05-25 08:25:50|1110.8|1109.3|1110.8|1109.3|1111|1109.5|1110.8|1109|0
1653467160000|2022-05-25 08:26:00|1110.5|1109|1110.3|1108.8|1110.5|1109|1110.3|1108.8|47
1653467170000|2022-05-25 08:26:10|1110.5||1110.5||1110.5||1110.5||1
1653467180000|2022-05-25 08:26:20|1110.3|1109|1110.8|1109|1110.8|1109|1110.3|1109|2
1653467190000|2022-05-25 08:26:30|1110.5|1109.3|1110.3|1108.8|1110.5|1109.3|1110.3|1108.8|3
1653467200000|2022-05-25 08:26:40|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1108.8|0
1653467210000|2022-05-25 08:26:50|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109|0
1653467220000|2022-05-25 08:27:00|1110.5|1109|1110.5|1108.8|1110.5|1109|1110.5|1108.8|1
1653467230000|2022-05-25 08:27:10|1110.8|1109|1111.5|1109.8|1111.8|1110|1110.8|1109|0
1653467240000|2022-05-25 08:27:20|1111.3|1109.5|1111.5|1109.8|1111.8|1110|1111|1109.3|0
1653467250000|2022-05-25 08:27:30|1111.8|1110|1111|1109.3|1111.8|1110|1110.8|1109|0
1653467260000|2022-05-25 08:27:40||1109||1109.3||1109.3||1109|0
1653467270000|2022-05-25 08:27:50|1110.8|1109.5|1111|1109.3|1111.3|1109.5|1110.8|1109|3
1653467280000|2022-05-25 08:28:00|1111.5|1109.5|1111.5|1109.8|1111.5|1109.8|1111.5|1109.3|5
1653467290000|2022-05-25 08:28:10|1111.8|1110|1111.8|1110.3|1112|1110.3|1111.5|1109.8|1
1653467300000|2022-05-25 08:28:20|1112|1109.8|1111.5|1109.8|1112|1109.8|1111.3|1109.8|0
1653467310000|2022-05-25 08:28:30|1111.3|1109.5|1111.3|1109.8|1111.3|1109.8|1111.3|1109.5|0
1653467320000|2022-05-25 08:28:40|1111.5||1111.3||1111.5||1111.3||14
1653467330000|2022-05-25 08:28:50|1111.8|1110|1111.5|1110|1111.8|1110|1111.3|1109.8|2
1653467340000|2022-05-25 08:29:00|1111.8|1110.3|1111.5|1109.8|1112.5|1110.8|1110.8|1109.3|26
1653467350000|2022-05-25 08:29:10|1111.3|1109.5|1110.8|1109|1111.5|1109.8|1110.3|1109|18
1653467360000|2022-05-25 08:29:20|1110.5|1109.3|1110.5|1109|1111.3|1109.5|1110.3|1109|26
1653467370000|2022-05-25 08:29:30|1110.8|1109.3|1110.8|1109|1110.8|1109.3|1110|1108.8|20
1653467380000|2022-05-25 08:29:40|1110.5|1109.3|1110.8|1109|1110.8|1109.3|1110|1108.8|49
1653467390000|2022-05-25 08:29:50|1110.5|1109.3|1110.5|1108.8|1110.8|1109.3|1110|1108.8|55
1653467400000|2022-05-25 08:30:00|1110.3|1107.8|1109.3|1107.8|1110.5|1108|1109.3|1107.8|13
1653467410000|2022-05-25 08:30:10|1109.5||1109.5||1109.5||1109.5||0
1653467420000|2022-05-25 08:30:20|1109.3||1109.3||1109.3||1109.3||0
1653467430000|2022-05-25 08:30:30|1108.8|1107.3|1108.5|1107.3|1108.8|1107.3|1108.5|1107.3|27
1653467440000|2022-05-25 08:30:40|1108.3|1106.8|1108.3|1106.8|1108.5|1106.8|1108.3|1106.8|30
1653467450000|2022-05-25 08:30:50|1108||1108.3||1108.3||1108||1
1653467460000|2022-05-25 08:31:00|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1653467480000|2022-05-25 08:31:20|||||||||5
1653467490000|2022-05-25 08:31:30|1109.5|1107.5|1110|1108|1110|1108|1109|1107.3|7
1653467500000|2022-05-25 08:31:40|1110.3|1108.3|1110|1108.3|1110.3|1108.3|1110|1108.3|0
1653467510000|2022-05-25 08:31:50|1110.3|1108.5|1110.5|1108.5|1110.8|1108.8|1110.3|1108.3|1
1653467530000|2022-05-25 08:32:10|1110.8|1108.8|1111.3|1109.3|1111.3|1109.3|1110.8|1108.8|0
1653467540000|2022-05-25 08:32:20|1111.5||1111.3||1111.5||1111.3||7
1653467550000|2022-05-25 08:32:30|1112|1109.5|1112|1110.3|1112|1110.5|1111.8|1109.5|5
1653467560000|2022-05-25 08:32:40|1112.3|1110.5|1112.3|1110.5|1112.3|1110.5|1112|1110.3|1
1653467570000|2022-05-25 08:32:50|1112.5|1110.8|1112.8|1111|1112.8|1111|1112|1110.5|3
1653467580000|2022-05-25 08:33:00|1112.3|1110.5|1112.5|1111|1112.8|1111|1112.3|1110.5|1
1653467590000|2022-05-25 08:33:10|1113.3|1111.3|1112.8|1111|1113.3|1111.3|1112.3|1111|12
1653467600000|2022-05-25 08:33:20|1112.5|1110.5|1111.3|1109.5|1112.8|1110.5|1111.3|1109.5|0
1653467610000|2022-05-25 08:33:30|1111|1109.3|1110.8|1109|1111|1109.3|1110.5|1108.8|14
1653467620000|2022-05-25 08:33:40|1111.3|1109.3|1111.3|1109.8|1111.3|1109.8|1111|1109.3|4
1653467630000|2022-05-25 08:33:50|1111.8|1110|1111.3|1109.5|1111.8|1110|1111.3|1109.5|0
1653467640000|2022-05-25 08:34:00|1111|1109.3|1110.3|1108.5|1111|1109.3|1110.3|1108.5|19
1653467650000|2022-05-25 08:34:10|1110|1108.3|1110.5|1108.8|1110.5|1108.8|1110|1108.3|1
1653467660000|2022-05-25 08:34:20|1110.8|1108.5|1110|1108.5|1110.8|1108.5|1110|1108.5|1
1653467670000|2022-05-25 08:34:30|1109.8|1108.3|1110|1108.3|1110|1108.3|1109.8|1108.3|3
1653467680000|2022-05-25 08:34:40|1110.5|1109|1110.5|1108.8|1110.8|1109|1110.5|1108.8|3
1653467690000|2022-05-25 08:34:50|1110.8|1109|1110.8|1109.5|1111.3|1109.8|1110.8|1109|2
1653467700000|2022-05-25 08:35:00|1111||1111||1111||1110.8||1
1653467710000|2022-05-25 08:35:10|1110.8||1110.8||1111||1110.8||0
1653467720000|2022-05-25 08:35:20|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|1110|1108.5|7
1653467730000|2022-05-25 08:35:30||1108.8||1108.5||1108.8||1108.5|0
1653467740000|2022-05-25 08:35:40|1110|1108.3|1110.3|1108.5|1110.5|1108.8|1109.8|1108.3|28
1653467750000|2022-05-25 08:35:50|1110.5|1108.3|1110.3|1108.5|1110.5|1108.8|1110.3|1108.3|5
1653467760000|2022-05-25 08:36:00|1110.5|1108.8|1110.8|1109|1110.8|1109|1110.5|1108.8|1
1653467780000|2022-05-25 08:36:20|||||||||1
1653467790000|2022-05-25 08:36:30|1111|1109.3|1111|1109.5|1111|1109.5|1111|1109.3|0
1653467800000|2022-05-25 08:36:40|1111.3|1109.3|1111.3|1109.5|1111.3|1109.5|1111|1109.3|8
1653467810000|2022-05-25 08:36:50|1111|1109.3|1111.3|1109.5|1111.3|1109.5|1111|1109|0
1653467830000|2022-05-25 08:37:10|1111.5|1109.8|1111.5|1110|1111.5|1110|1111.5|1109.8|0
1653467840000|2022-05-25 08:37:20|1111.8|1109.8|1111.8|1110.3|1112|1110.5|1111.8|1109.8|0
1653467850000|2022-05-25 08:37:30|1112||1111.8||1112||1111.8||0
1653467860000|2022-05-25 08:37:40|1112||1112||1112||1111.8||0
1653467870000|2022-05-25 08:37:50|1111.8||1111.8||1111.8||1111.8||0
1653467880000|2022-05-25 08:38:00|1112||1112||1112||1111.8||0
1653467890000|2022-05-25 08:38:10|1111.8||1112||1112||1111.8||0
1653467900000|2022-05-25 08:38:20|1111|1109.5|1111|1109.3|1111|1109.5|1111|1109.3|8
1653467920000|2022-05-25 08:38:40|1111.3|1109.5|1111|1109.3|1111.3|1109.5|1111|1109.3|0
1653467930000|2022-05-25 08:38:50|1110.8|1109.5|1110.8|1109.3|1111|1109.5|1110.8|1109.3|0
1653467940000|2022-05-25 08:39:00|1111.3|1109.5|1111.3|1109.5|1111.3|1109.5|1111.3|1109.5|3
1653467950000|2022-05-25 08:39:10|1111|1109.3|1111|1109.3|1111|1109.3|1111|1109.3|0
1653467960000|2022-05-25 08:39:20|1111.3|1109|1110.3|1108.5|1111.3|1109|1110.3|1108.3|1
1653467970000|2022-05-25 08:39:30|1110.5|1108.8|1110.5|1108.8|1110.5|1108.8|1110.3|1108.5|0
1653467990000|2022-05-25 08:39:50|1110.3||1110.3||1110.3||1110.3||0
1653468010000|2022-05-25 08:40:10|1110.5||1110.5||1110.5||1110.5||6
1653468030000|2022-05-25 08:40:30|1111.3|1109.5|1111.3|1109.5|1111.3|1109.5|1111.3|1109.5|1
1653468040000|2022-05-25 08:40:40||1109.8||1109.8||1109.8||1109.8|1
1653468050000|2022-05-25 08:40:50||1109.5||1109.5||1109.5||1109.5|0
1653468060000|2022-05-25 08:41:00|1111.5|1109.8|1111.5|1109.8|1111.5|1109.8|1111.5|1109.8|0
1653468070000|2022-05-25 08:41:10|1112|1110|1112|1110|1112|1110|1112|1109.8|51
1653468080000|2022-05-25 08:41:20|1112.3|1110.5|1112.3|1110.3|1112.5|1110.5|1112.3|1110.3|0
1653468090000|2022-05-25 08:41:30||1110.5||1110.5||1110.5||1110.5|0
1653468110000|2022-05-25 08:41:50|1112|1110.3|1112|1110.3|1112|1110.3|1112|1110.3|17
1653468120000|2022-05-25 08:42:00|1111.8|1110.5|1112|1110.3|1112|1110.5|1111.8|1110.3|22
1653468130000|2022-05-25 08:42:10|1111.5|1109.5|1111.5|1109.8|1111.8|1109.8|1111.3|1109.5|5
1653468140000|2022-05-25 08:42:20|1111.3|1109.3|1111|1109.3|1111.3|1109.3|1111|1109.3|0
1653468150000|2022-05-25 08:42:30|1111.3|1109.5|1110.8|1109|1111.3|1109.5|1110.8|1109|0
1653468160000|2022-05-25 08:42:40||1109.3||1109||1109.3||1109|5
1653468180000|2022-05-25 08:43:00|1111|1109.3|1110.8|1109.3|1111|1109.3|1110.8|1109.3|0
1653468200000|2022-05-25 08:43:20|1111|1109.5|1111|1109.5|1111|1109.8|1111|1109.5|3
1653468210000|2022-05-25 08:43:30|1111.5|1109.8|1111.8|1109.8|1111.8|1109.8|1111.5|1109.8|3
1653468220000|2022-05-25 08:43:40|1112|1110|1112|1110|1112|1110.3|1112|1110|0
1653468230000|2022-05-25 08:43:50||1110.3||1110||1110.3||1110|0
1653468240000|2022-05-25 08:44:00|1111.3|1109.5|1111.3|1109.5|1111.3|1109.8|1111.3|1109.5|0
1653468260000|2022-05-25 08:44:20|1111|1108.8|1111.5|1109.8|1111.5|1109.8|1110.8|1108.8|10
1653468270000|2022-05-25 08:44:30|1111|1109.5|1111.5|1109.5|1111.5|1109.8|1111|1109.5|10
1653468280000|2022-05-25 08:44:40|1111||1111.5||1111.5||1110.8||0
1653468290000|2022-05-25 08:44:50|1111.3|1108.8|1110.5|1109|1111.3|1109|1110.5|1108.8|3
1653468300000|2022-05-25 08:45:00|1110.8|1109.3|1111.3|1109.5|1111.3|1109.5|1110.8|1109.3|0
1653468310000|2022-05-25 08:45:10|1111||1111||1111||1111||0
1653468320000|2022-05-25 08:45:20|1111.3||1111.3||1111.3||1111.3||2
1653468340000|2022-05-25 08:45:40|||||||||1
1653468350000|2022-05-25 08:45:50|1111.5|1109.8|1111.5|1109.5|1111.5|1110|1111.3|1109.5|3
1653468360000|2022-05-25 08:46:00|1111.8|1109.8|1111.5|1109.8|1111.8|1110|1111.5|1109.8|0
1653468370000|2022-05-25 08:46:10|1111.8|1110|1112|1110.3|1112|1110.3|1111.8|1110|0
1653468380000|2022-05-25 08:46:20|1112.3||1112||1112.3||1112||0
1653468390000|2022-05-25 08:46:30|1112.3||1112||1112.3||1112||1
1653468400000|2022-05-25 08:46:40|1112.3||1112||1112.3||1112||1
1653468410000|2022-05-25 08:46:50|1112.5|1110.8|1112.3|1110.3|1112.8|1111.3|1112.3|1110.3|9
1653468420000|2022-05-25 08:47:00|1112|1110|1111.8|1110|1112|1110|1111.8|1110|0
1653468430000|2022-05-25 08:47:10|1111.5|1110.3|1112.3|1110.3|1112.3|1110.3|1111.5|1110.3|0
1653468440000|2022-05-25 08:47:20||1110.8||1110.5||1110.8||1110.5|1
1653468450000|2022-05-25 08:47:30|1112.5|1110.8|1112.5|1110.8|1112.5|1110.8|1112.5|1110.8|0
1653468460000|2022-05-25 08:47:40|1112.8|1111|1112.8|1111|1112.8|1111|1112.8|1111|0
1653468480000|2022-05-25 08:48:00|1113|1111.3|1113|1111.5|1113|1111.5|1112.8|1111.3|0
1653468490000|2022-05-25 08:48:10|1113.5|1111.8|1113.5|1111.8|1113.5|1111.8|1113.5|1111.8|1
1653468500000|2022-05-25 08:48:20|1113.3||1113.3||1113.3||1113.3||0
1653468510000|2022-05-25 08:48:30|1113.5|1112|1113.8|1112|1113.8|1112|1113.5|1112|2
1653468520000|2022-05-25 08:48:40|1114||1113.8||1114||1113.8||0
1653468530000|2022-05-25 08:48:50|||||||||1
1653468540000|2022-05-25 08:49:00|1113.5||1113.5||1113.8||1113.5||0
1653468550000|2022-05-25 08:49:10|1113|1111.3|1112.5|1111|1113|1111.3|1112.5|1111|14
1653468560000|2022-05-25 08:49:20|1112.3|1110.8|1111|1109.5|1112.5|1110.8|1111|1109.5|11
1653468570000|2022-05-25 08:49:30|1110.8|1109.3|1112.3|1110.5|1112.3|1110.5|1110.8|1109.3|10
1653468590000|2022-05-25 08:49:50|1112.8|1111|1112.8|1111|1112.8|1111|1112.8|1111|0
1653468600000|2022-05-25 08:50:00|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1
1653468610000|2022-05-25 08:50:10|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1653468620000|2022-05-25 08:50:20|1112.8|1111.3|1112.8|1111.3|1113|1111.3|1112.8|1111.3|14
1653468630000|2022-05-25 08:50:30|1113||1113||1113||1113||2
1653468640000|2022-05-25 08:50:40|1112.8||1112.8||1113||1112.8||26
1653468650000|2022-05-25 08:50:50|1113||1112.8||1113||1112.8||0
1653468660000|2022-05-25 08:51:00|1112.5||1113||1113||1112.5||0
1653468670000|2022-05-25 08:51:10|1112.8|1111.5|1113|1111.5|1113|1111.5|1112.8|1111.5|0
1653468680000|2022-05-25 08:51:20|1113.3||1113.3||1113.5||1113.3||10
1653468690000|2022-05-25 08:51:30|1113.5||1113||1113.5||1113||0
1653468700000|2022-05-25 08:51:40|||||||||2
1653468710000|2022-05-25 08:51:50|1113.3||1113||1113.3||1113||2
1653468720000|2022-05-25 08:52:00|1113.3||1113.3||1113.3||1113.3||1
1653468730000|2022-05-25 08:52:10|1113||1113||1113||1113||0
1653468740000|2022-05-25 08:52:20|1113.8|1111.8|1113.5|1111.8|1113.8|1111.8|1113.5|1111.8|5
1653468750000|2022-05-25 08:52:30|1113.3||1113.3||1113.3||1113.3||0
1653468760000|2022-05-25 08:52:40|||||||||10
1653468780000|2022-05-25 08:53:00||1112||1112||1112||1112|0
1653468790000|2022-05-25 08:53:10|1114|1112.3|1114|1112.3|1114|1112.3|1114|1112.3|13
1653468800000|2022-05-25 08:53:20|1114.3|1112.5|1114.3|1112.5|1114.3|1112.5|1114.3|1112.5|0
1653468810000|2022-05-25 08:53:30|1114|1112.8|1114|1112.5|1114|1112.8|1114|1112.5|0
1653468820000|2022-05-25 08:53:40||1112.8||1112.3||1112.8||1112.3|1
1653468840000|2022-05-25 08:54:00|1113.8|1112.5|1114|1112.3|1114|1112.5|1113.8|1112.3|0
1653468850000|2022-05-25 08:54:10|||||||||1
1653468870000|2022-05-25 08:54:30||1112.5||1112.5||1112.5||1112.5|0
1653468880000|2022-05-25 08:54:40|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|16
1653468890000|2022-05-25 08:54:50|1114.8|1113|1114.8|1113|1114.8|1113|1114.8|1113|1
1653468900000|2022-05-25 08:55:00|1115|1113.3|1115.3|1113.5|1115.3|1113.5|1114.8|1113.3|4
1653468910000|2022-05-25 08:55:10|1115||1115||1115.3||1115||0
1653468920000|2022-05-25 08:55:20|1114.5|1113.3|1115|1113.3|1115.3|1113.3|1114.5|1113.3|8
1653468930000|2022-05-25 08:55:30|1115.3|1113.5|1115.3|1113.5|1115.3|1113.5|1115.3|1113.5|0
1653468940000|2022-05-25 08:55:40|1115.8|1114|1115.8|1114|1115.8|1114|1115.8|1114|2
1653468950000|2022-05-25 08:55:50|1115.5||1115.5||1115.5||1115.5||0
1653468970000|2022-05-25 08:56:10|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|13
1653468980000|2022-05-25 08:56:20|1115.5||1115.5||1115.5||1115.3||1
1653468990000|2022-05-25 08:56:30|1115.8|1114|1115.5|1114|1115.8|1114|1115.5|1113.8|13
1653469000000|2022-05-25 08:56:40|1115.8|1114.3|1116|1114.3|1116|1114.3|1115.8|1114.3|0
1653469010000|2022-05-25 08:56:50|1115.8||1116||1116||1115.8||0
1653469020000|2022-05-25 08:57:00|1115.8||1116||1116||1115.8||0
1653469040000|2022-05-25 08:57:20|1115.8||1115.8||1115.8||1115.8||0
1653469090000|2022-05-25 08:58:10|1116.3|1114.5|1116.3|1114.8|1116.3|1114.8|1116|1114.5|39
1653469100000|2022-05-25 08:58:20|1116||1116.3||1116.5||1116||1
1653469110000|2022-05-25 08:58:30|1116||1116.3||1116.5||1116||4
1653469120000|2022-05-25 08:58:40|1116.5|1113.5|1115.5|1113.8|1116.5|1113.8|1115.3|1113.5|3
1653469130000|2022-05-25 08:58:50|1115.8|1114|1116|1114.3|1116|1114.3|1115.8|1114|0
1653469140000|2022-05-25 08:59:00|1115.8||1116||1116||1115.8||0
1653469150000|2022-05-25 08:59:10|1115.8||1116||1116||1115.8||0
1653469160000|2022-05-25 08:59:20|1115.8||1116||1116||1115.8||0
1653469170000|2022-05-25 08:59:30|1115.8|1114.5|1115.3|1113.5|1116|1114.5|1115|1113.3|6
1653469180000|2022-05-25 08:59:40|1115.5|1113.8|1115.8|1114|1115.8|1114|1115.5|1113.8|28
1653469190000|2022-05-25 08:59:50|1115.5|1113.8|1115.3|1113.5|1115.5|1113.8|1115.3|1113.5|3
1653469200000|2022-05-25 09:00:00|1115.5|1114|1115.5|1113.8|1115.5|1114|1115.5|1113.8|0
1653469210000|2022-05-25 09:00:10|1115.3|1113.5|1115.5|1113.5|1115.5|1113.5|1115.3|1113.5|0
1653469220000|2022-05-25 09:00:20||1113.8||1114||1114||1113.8|0
1653469240000|2022-05-25 09:00:40|1116.3|1114.5|1116.5|1114.8|1116.5|1114.8|1116.3|1114.5|13
1653469250000|2022-05-25 09:00:50|1116.3|1115|1116.8|1115|1116.8|1115|1116.3|1115|1
1653469260000|2022-05-25 09:01:00|1117|1115.3|1116.8|1115.3|1117|1115.8|1116.8|1115.3|63
1653469270000|2022-05-25 09:01:10|1117|1115.8|1117|1115.8|1117|1115.8|1117|1115.8|11
1653469280000|2022-05-25 09:01:20|1117.3|1115.3|1116.3|1114.5|1117.3|1115.3|1116|1114.5|19
1653469290000|2022-05-25 09:01:30|1116.5||1116.3||1116.5||1116.3||2
1653469300000|2022-05-25 09:01:40|1116.5||1116.5||1116.5||1116.3||2
1653469310000|2022-05-25 09:01:50||1114.8||1114.8||1114.8||1114.8|0
1653469320000|2022-05-25 09:02:00|||||||||3
1653469330000|2022-05-25 09:02:10|1116.3|1115|1116.3|1114.5|1116.3|1115|1116.3|1114.5|6
1653469340000|2022-05-25 09:02:20|1116||1116.3||1116.3||1116||3
1653469350000|2022-05-25 09:02:30|||||||||1
1653469370000|2022-05-25 09:02:50|1116.5|1115|1116|1114.3|1116.5|1115|1116|1114.3|9
1653469380000|2022-05-25 09:03:00|1115.8|1114|1114.8|1113.3|1115.8|1114|1114.8|1113.3|21
1653469390000|2022-05-25 09:03:10|1115|1113|1114.5|1113|1115|1113|1114.5|1113|1
1653469400000|2022-05-25 09:03:20||1112.8||1112.8||1112.8||1112.8|0
1653469410000|2022-05-25 09:03:30|1114.3|1112.5|1114|1112.3|1114.3|1112.5|1114|1112.3|0
1653469420000|2022-05-25 09:03:40|1114.3|1112.5|1113.8|1112.3|1114.3|1112.5|1113.8|1112.3|0
1653469430000|2022-05-25 09:03:50|1114|1112|1113.8|1112.3|1114|1112.3|1113.8|1112|8
1653469440000|2022-05-25 09:04:00|1113.5|1112|1113.8|1112|1113.8|1112|1113.5|1111.8|3
1653469450000|2022-05-25 09:04:10|1113.5|1111.8|1113.5|1112|1113.5|1112|1113.3|1111.8|0
1653469460000|2022-05-25 09:04:20|1113.3|1111.5|1113.3|1111.5|1113.3|1111.8|1113.3|1111.5|1
1653469470000|2022-05-25 09:04:30||1111.8||1111.5||1111.8||1111.5|0
1653469480000|2022-05-25 09:04:40|1113.8|1111.8|1113.8|1112|1113.8|1112|1113.8|1111.8|1
1653469490000|2022-05-25 09:04:50||1112.3||1112.3||1112.3||1112.3|7
1653469500000|2022-05-25 09:05:00||1112||1112||1112||1112|5
1653469510000|2022-05-25 09:05:10||1112.3||1112||1112.3||1112|0
1653469520000|2022-05-25 09:05:20|1113.3|1112.3|1113.8|1112|1113.8|1112.3|1113.3|1111.5|6
1653469530000|2022-05-25 09:05:30|1113.5|1111.8|1113.5|1112|1113.8|1112|1113.5|1111.8|0
1653469540000|2022-05-25 09:05:40|1113.8|1111.8|1113.8|1112|1113.8|1112|1113.8|1111.8|0
1653469550000|2022-05-25 09:05:50||1112.3||1112.3||1112.3||1112.3|0
1653469560000|2022-05-25 09:06:00|1114.3|1112.5|1114.8|1113|1114.8|1113|1114.3|1112.5|7
1653469570000|2022-05-25 09:06:10|1115|1113.3|1114.8|1112.8|1115|1113.5|1114.5|1112.8|1
1653469580000|2022-05-25 09:06:20|1114.3|1113.5|1115.3|1113.8|1115.3|1113.8|1114.3|1113.5|0
1653469590000|2022-05-25 09:06:30|1115.5||1115.5||1115.5||1115.5||0
1653469600000|2022-05-25 09:06:40|1115.8|1114|1116.3|1114.8|1116.5|1114.8|1115.8|1114|18
1653469610000|2022-05-25 09:06:50|1116|1114.5|1116.3|1114.8|1116.5|1114.8|1116|1114.5|2
1653469620000|2022-05-25 09:07:00|1116|1114.5|1116.3|1114.8|1116.5|1114.8|1116|1114.5|6
1653469630000|2022-05-25 09:07:10|1116|1115|1116.3|1114.5|1116.3|1115|1116|1114.3|1
1653469640000|2022-05-25 09:07:20|1116|1115|1116.8|1115|1117|1115|1116|1114.8|5
1653469650000|2022-05-25 09:07:30||1115.3||1115.3||1115.3||1115.3|0
1653469660000|2022-05-25 09:07:40|1117|1115.5|1117|1115.3|1117.3|1115.8|1116.8|1115.3|9
1653469670000|2022-05-25 09:07:50|1117.3|1115.5|1117.3|1115.8|1117.3|1115.8|1117|1115.5|7
1653469680000|2022-05-25 09:08:00|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|0
1653469690000|2022-05-25 09:08:10|1117.3|1115.3|1117|1115.5|1117.3|1115.8|1117|1115.3|2
1653469700000|2022-05-25 09:08:20||1115.8||1115.5||1115.8||1115.5|0
1653469710000|2022-05-25 09:08:30|1117.3||1117||1117.3||1117||5
1653469730000|2022-05-25 09:08:50|1116.8|1115.3|1116.5|1115|1116.8|1115.3|1116.5|1115|0
1653469740000|2022-05-25 09:09:00|1116.3|1114.8|1116.3|1114.8|1116.5|1114.8|1116.3|1114.8|0
1653469750000|2022-05-25 09:09:10|1116|1114.5|1116.5|1115|1116.8|1115|1116|1114.5|0
1653469760000|2022-05-25 09:09:20|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|0
1653469770000|2022-05-25 09:09:30|||||||||1
1653469780000|2022-05-25 09:09:40|1116.5|1115|1116.5|1114.8|1116.5|1115|1116.5|1114.8|0
1653469790000|2022-05-25 09:09:50||1115||1115||1115||1115|0
1653469810000|2022-05-25 09:10:10|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|0
1653469820000|2022-05-25 09:10:20|1117|1115.5|1117|1115.8|1117|1115.8|1116.8|1115.5|3
1653469830000|2022-05-25 09:10:30||1115.5||1115.5||1115.5||1115.5|9
1653469840000|2022-05-25 09:10:40|1116.8|1115|1116.5|1115|1116.8|1115|1116.5|1115|4
1653469860000|2022-05-25 09:11:00|||||||||10
1653469870000|2022-05-25 09:11:10|1116.8||1116.8||1117||1116.8||0
1653469880000|2022-05-25 09:11:20|1116.3|1114.8|1116.3|1114.8|1116.5|1115|1116.3|1114.8|10
1653469890000|2022-05-25 09:11:30|1116.5|1115|1116.5|1115|1116.5|1115|1116.3|1115|0
1653469900000|2022-05-25 09:11:40|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1
1653469910000|2022-05-25 09:11:50|1116.5|1115|1116.8|1115.3|1117|1115.3|1116.5|1115|2
1653469920000|2022-05-25 09:12:00|1117||1116.8||1117||1116.8||0
1653469930000|2022-05-25 09:12:10|1117||1117||1117||1117||0
1653469940000|2022-05-25 09:12:20|1116.8|1115|1116|1114.5|1116.8|1115|1116|1114.5|5
1653469950000|2022-05-25 09:12:30|1115.8|1114.3|1116|1114.5|1116|1114.5|1115.8|1114.3|0
1653469960000|2022-05-25 09:12:40||1114.8||1114.5||1114.8||1114.3|2
1653469970000|2022-05-25 09:12:50||1114.3||1114.5||1114.5||1114.3|0
1653469980000|2022-05-25 09:13:00||1114.3||1114.3||1114.3||1114.3|0
1653469990000|2022-05-25 09:13:10|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|0
1653470000000|2022-05-25 09:13:20|1116.5|1114.8|1116|1114.5|1116.5|1115|1116|1114.5|0
1653470010000|2022-05-25 09:13:30|1116.5|1114.8|1116.3|1114.8|1116.5|1114.8|1116.3|1114.8|1
1653470020000|2022-05-25 09:13:40|1116.5|1114.5|1116.5|1115|1116.5|1115|1116.5|1114.5|0
1653470030000|2022-05-25 09:13:50|1116.3|1114.5|1116|1114.5|1116.3|1114.5|1116|1114.5|0
1653470040000|2022-05-25 09:14:00|1116.5|1114.8|1116|1114.5|1116.5|1114.8|1116|1114.3|0
1653470050000|2022-05-25 09:14:10|1116.3||1116||1116.3||1116||0
1653470060000|2022-05-25 09:14:20|1116.3|1114.8|1116.3|1114.5|1116.3|1114.8|1116.3|1114.5|0
1653470070000|2022-05-25 09:14:30|1116|1114.8|1116.5|1115|1116.5|1115|1116|1114.8|4
1653470080000|2022-05-25 09:14:40|1116.3|1114.8|1116.3|1114.5|1116.3|1114.8|1116.3|1114.5|0
1653470090000|2022-05-25 09:14:50||1114.8||1114.8||1114.8||1114.8|0
1653470100000|2022-05-25 09:15:00||1114.5||1114.5||1114.5||1114.5|0
1653470110000|2022-05-25 09:15:10|1116||1116||1116||1116||0
1653470120000|2022-05-25 09:15:20|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|0
1653470130000|2022-05-25 09:15:30|1116|1114.5|1116.3|1114.8|1116.3|1114.8|1116|1114.5|0
1653470140000|2022-05-25 09:15:40|1116|1114.5|1116.3|1114.5|1116.3|1114.5|1116|1114.5|0
1653470150000|2022-05-25 09:15:50|1116.8|1114.8|1116.5|1115|1116.8|1115|1116.5|1114.8|0
1653470160000|2022-05-25 09:16:00|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.5|1115.3|0
1653470170000|2022-05-25 09:16:10|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1114.8|1
1653470180000|2022-05-25 09:16:20||1115.3||1115.3||1115.3||1115.3|0
1653470190000|2022-05-25 09:16:30|1116.3|1114.8|1116.3|1114.5|1116.3|1114.8|1116.3|1114.5|0
1653470200000|2022-05-25 09:16:40|1116|1114.8|1116.5|1114.8|1116.5|1115.3|1116|1114.8|1
1653470210000|2022-05-25 09:16:50|1116.3|1115|1116.8|1115.5|1116.8|1115.5|1116.3|1115|12
1653470220000|2022-05-25 09:17:00|||||||||9
1653470230000|2022-05-25 09:17:10|1117.3|1115.8|1117.5|1116|1117.5|1116|1117.3|1115.8|11
1653470240000|2022-05-25 09:17:20|1117.8|1116.3|1117.5|1116|1117.8|1116.3|1117.5|1116|5
1653470250000|2022-05-25 09:17:30|1117.3|1115.8|1117.3|1115.5|1117.3|1115.8|1117.3|1115.5|7
1653470260000|2022-05-25 09:17:40|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|11
1653470270000|2022-05-25 09:17:50|1117.8|1116|1118|1116.3|1118|1116.3|1117.8|1116|9
1653470280000|2022-05-25 09:18:00|1117.8|1116.5|1118.8|1117|1118.8|1117|1117.8|1116.5|61
1653470290000|2022-05-25 09:18:10|1118.5|1117.3|1118.8|1117.3|1118.8|1117.3|1118.5|1117|21
1653470300000|2022-05-25 09:18:20|||||||||5
1653470310000|2022-05-25 09:18:30|1119|1117.5|1119|1117.5|1119|1117.8|1119|1117.3|27
1653470320000|2022-05-25 09:18:40|1119.5|1117.8|1119|1117.5|1119.5|1118|1119|1117.5|9
1653470330000|2022-05-25 09:18:50|1118.8|1117.8|1119.3|1117.8|1119.3|1117.8|1118.8|1117.5|3
1653470340000|2022-05-25 09:19:00|1119.5|1118|1119.8|1118.3|1119.8|1118.3|1119.5|1117.8|1
1653470350000|2022-05-25 09:19:10|1120|1118.5|1120|1118.3|1120|1118.8|1119.8|1118.3|8
1653470360000|2022-05-25 09:19:20|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|2
1653470370000|2022-05-25 09:19:30|1119.5|1117.8|1119.5|1117.8|1119.5|1118|1119.5|1117.8|18
1653470380000|2022-05-25 09:19:40|1119|1117.5|1119.3|1117.5|1119.3|1117.5|1119|1117.5|0
1653470390000|2022-05-25 09:19:50|1119|1117.3|1118.8|1117.3|1119.3|1117.3|1118.8|1117.3|1
1653470400000|2022-05-25 09:20:00|1119|1116.5|1118|1116.3|1119|1116.8|1118|1116.3|17
1653470410000|2022-05-25 09:20:10|1117.8|1116.5|1117.8|1115.8|1117.8|1116.5|1117.8|1115.8|3
1653470420000|2022-05-25 09:20:20|1117.5|1115.5|1117.3|1115.5|1117.5|1115.5|1117.3|1115.5|5
1653470430000|2022-05-25 09:20:30|||||||||1
1653470440000|2022-05-25 09:20:40||1115.8||1116||1116||1115.8|0
1653470450000|2022-05-25 09:20:50|1118|1116.3|1118|1116.5|1118.3|1116.5|1118|1116.3|1
1653470460000|2022-05-25 09:21:00|1118.3||1118.3||1118.3||1118||0
1653470470000|2022-05-25 09:21:10|1117.8|1116|1117.8|1116|1117.8|1116|1117.8|1116|1
1653470480000|2022-05-25 09:21:20|1117.5|1116.3|1117.5|1116|1117.8|1116.3|1117.5|1116|4
1653470490000|2022-05-25 09:21:30|1117.8||1117.8||1118||1117.5||3
1653470500000|2022-05-25 09:21:40|1118|1116.3|1117.8|1116.3|1118|1116.3|1117.8|1116.3|1
1653470510000|2022-05-25 09:21:50|1117.5||1118||1118||1117.5||12
1653470520000|2022-05-25 09:22:00|1118.3|1116.5|1118|1116.5|1118.3|1116.5|1118|1116.5|93
1653470530000|2022-05-25 09:22:10|1118.3||1118.3||1118.3||1118||1
1653470540000|2022-05-25 09:22:20|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|1
1653470550000|2022-05-25 09:22:30|1118.8|1117.3|1118.5|1117.3|1118.8|1117.3|1118.5|1117.3|1
1653470560000|2022-05-25 09:22:40|1118.8||1118.8||1118.8||1118.8||1
1653470570000|2022-05-25 09:22:50|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1653470580000|2022-05-25 09:23:00|1118.8||1118.8||1119||1118.8||2
1653470590000|2022-05-25 09:23:10|1119|1117.8|1119.3|1117.8|1119.5|1117.8|1119|1117.8|6
1653470600000|2022-05-25 09:23:20|1119.5|1118|1119.5|1118|1119.5|1118|1119.3|1118|0
1653470610000|2022-05-25 09:23:30|||||||||1
1653470620000|2022-05-25 09:23:40|||||||||2
1653470630000|2022-05-25 09:23:50|1119.8|1118.3|1119.5|1118.3|1119.8|1118.3|1119.5|1118.3|9
1653470640000|2022-05-25 09:24:00|1119.8||1119.8||1119.8||1119.5||11
1653470650000|2022-05-25 09:24:10|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|2
1653470660000|2022-05-25 09:24:20|1119.8||1120||1120||1119.8||2
1653470670000|2022-05-25 09:24:30||1118.8||1118.8||1118.8||1118.8|1
1653470680000|2022-05-25 09:24:40|1119.8|1118.3|1119.3|1117.8|1119.8|1118.3|1119.3|1117.8|7
1653470690000|2022-05-25 09:24:50|1119.5||1119.5||1119.5||1119.3||0
1653470700000|2022-05-25 09:25:00|1119.8|1118|1120|1118.5|1120|1118.5|1119.8|1118|0
1653470710000|2022-05-25 09:25:10|1120.3|1118|1120.3|1118.5|1120.3|1118.5|1120.3|1118|0
1653470720000|2022-05-25 09:25:20|1120.5|1118.8|1120.5|1118.8|1120.5|1119|1120.3|1118.8|2
1653470730000|2022-05-25 09:25:30|1121.3|1119.3|1121|1119.5|1121.3|1119.8|1121|1119.3|22
1653470740000|2022-05-25 09:25:40|1121.3|1119.8|1121.3|1119.8|1121.5|1119.8|1121.3|1119.8|5
1653470750000|2022-05-25 09:25:50|1121.5|1120|1121.5|1120|1121.5|1120.3|1121.3|1120|4
1653470760000|2022-05-25 09:26:00|1121.8|1120.3|1121.8|1120.5|1121.8|1120.5|1121.8|1120.3|23
1653470770000|2022-05-25 09:26:10|1122|1119.5|1121.3|1119.5|1122|1119.5|1121.3|1119.5|4
1653470780000|2022-05-25 09:26:20|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|0
1653470790000|2022-05-25 09:26:30|1121.8|1120|1121.8|1120.3|1121.8|1120.3|1121.8|1120|10
1653470800000|2022-05-25 09:26:40|1122||1122||1122||1121.8||3
1653470810000|2022-05-25 09:26:50|1122.3|1120.5|1122.3|1120.8|1122.3|1120.8|1122.3|1120.5|0
1653470820000|2022-05-25 09:27:00|1122.5|1121.3|1122.5|1121|1122.8|1121.5|1122.3|1120.8|25
1653470830000|2022-05-25 09:27:10|1122.8|1121.3|1122.8|1121.3|1123|1121.5|1122.3|1121|10
1653470840000|2022-05-25 09:27:20|1123|1121.5|1123|1121.5|1123.3|1121.5|1122.8|1121.5|15
1653470850000|2022-05-25 09:27:30|1123.3|1121.8|1123.3|1122|1123.3|1122|1123.3|1121.8|9
1653470860000|2022-05-25 09:27:40|1123|1121.5|1123.3|1121.8|1123.3|1121.8|1123|1121.5|4
1653470870000|2022-05-25 09:27:50|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1121.8|31
1653470880000|2022-05-25 09:28:00||1121.8||1122||1122||1121.8|8
1653470890000|2022-05-25 09:28:10||1121.8||1122||1122||1121.8|3
1653470900000|2022-05-25 09:28:20|1123.3|1121.8|1123|1121.3|1123.3|1121.8|1123|1121.3|7
1653470910000|2022-05-25 09:28:30|1122.8|1121|1122.8|1121.3|1122.8|1121.3|1122.5|1121|25
1653470920000|2022-05-25 09:28:40|1122.5|1121|1122.8|1121.3|1122.8|1121.3|1122.5|1121|0
1653470930000|2022-05-25 09:28:50|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|1
1653470940000|2022-05-25 09:29:00||1121.8||1121.8||1121.8||1121.5|6
1653470950000|2022-05-25 09:29:10|1123.3||1123.3||1123.3||1123.3||10
1653470960000|2022-05-25 09:29:20|1123.5|1122|1123.5|1122|1123.5|1122.3|1123.5|1122|11
1653470970000|2022-05-25 09:29:30||1122.3||1122.3||1122.3||1122.3|19
1653470980000|2022-05-25 09:29:40|1124|1122.5|1125|1123.3|1125|1123.5|1124|1122.5|17
1653470990000|2022-05-25 09:29:50|1124.8||1125||1125||1124.8||0
1653471000000|2022-05-25 09:30:00|1124.8||1125||1125||1124.8||1
1653471010000|2022-05-25 09:30:10|1125.5|1123.5|1125.5|1123.8|1125.5|1123.8|1125.3|1123.5|18
1653471020000|2022-05-25 09:30:20|1125.3|1124|1125|1123.3|1125.5|1124|1125|1123.3|4
1653471030000|2022-05-25 09:30:30|1125.3|1123.5|1125.3|1123.5|1125.3|1123.5|1124.8|1123|3
1653471040000|2022-05-25 09:30:40|1125|1123.3|1125.3|1123.8|1125.3|1123.8|1125|1123.3|13
1653471050000|2022-05-25 09:30:50|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|8
1653471060000|2022-05-25 09:31:00|1125.8|1124.3|1126.8|1124.8|1126.8|1124.8|1125.8|1124.3|31
1653471070000|2022-05-25 09:31:10|1126|1125.5|1127|1125.5|1127.3|1125.5|1126|1125.5|35
1653471080000|2022-05-25 09:31:20|1126.8||1126.8||1126.8||1126.8||0
1653471090000|2022-05-25 09:31:30|1127||1126.8||1127||1126.8||32
1653471100000|2022-05-25 09:31:40|1127||1126.8||1127||1126.8||2
1653471110000|2022-05-25 09:31:50|1127.5|1125.8|1127.3|1125.8|1127.5|1125.8|1127.3|1125.8|0
1653471120000|2022-05-25 09:32:00|1127.5|1126|1127.5|1126|1127.8|1126.3|1127.5|1126|0
1653471130000|2022-05-25 09:32:10|1127.8|1126.3|1127.5|1126|1127.8|1126.3|1127.5|1126|3
1653471140000|2022-05-25 09:32:20||1126.3||1126.3||1126.3||1126.3|0
1653471150000|2022-05-25 09:32:30|1128|1126.5|1127.8|1126.3|1128|1126.8|1127.8|1126.3|30
1653471160000|2022-05-25 09:32:40|1128.5|1126.5|1128|1126.8|1128.5|1126.8|1128|1126.3|4
1653471170000|2022-05-25 09:32:50|1128.3|1126.5|1128|1126.5|1128.3|1126.8|1128|1126.5|7
1653471180000|2022-05-25 09:33:00|1128.3|1127|1128.3|1126.8|1128.3|1127|1128|1126.5|19
1653471190000|2022-05-25 09:33:10|1128|1127|1128.3|1126.5|1128.3|1127|1128|1126.5|9
1653471200000|2022-05-25 09:33:20|1128||1128||1128.3||1128||4
1653471210000|2022-05-25 09:33:30|1127.5|1125.8|1128.3|1126.8|1128.8|1127.3|1127.5|1125.8|12
1653471220000|2022-05-25 09:33:40|1128||1128.3||1128.5||1128||12
1653471230000|2022-05-25 09:33:50|1128||1128||1128||1128||2
1653471240000|2022-05-25 09:34:00|1127.5|1125.8|1127.5|1125.8|1127.8|1125.8|1127.5|1125.8|2
1653471250000|2022-05-25 09:34:10|1127.8|1126|1127.8|1126.3|1127.8|1126.3|1127.8|1126|0
1653471260000|2022-05-25 09:34:20|1128|1126.8|1128|1126.3|1128|1126.8|1128|1126.3|9
1653471270000|2022-05-25 09:34:30|1128.3|1126|1128|1126.5|1128.3|1126.5|1128|1126|2
1653471280000|2022-05-25 09:34:40||1126.3||1126.5||1126.5||1126.3|0
1653471290000|2022-05-25 09:34:50|1128.5|1126.8|1128|1126.8|1128.5|1126.8|1128|1126.8|7
1653471300000|2022-05-25 09:35:00|1128.8|1127|1128.8|1127|1128.8|1127|1128.3|1126.5|10
1653471310000|2022-05-25 09:35:10|1128.5|1126.8|1127.8|1126|1128.8|1127|1127.8|1126|0
1653471320000|2022-05-25 09:35:20|1128|1126.5|1128.8|1127.3|1128.8|1127.3|1128|1126.5|16
1653471330000|2022-05-25 09:35:30|1128.5|1127|1129|1127.5|1129.3|1127.5|1128.5|1127|4
1653471340000|2022-05-25 09:35:40|1128.8|1127|1128.5|1126.8|1128.8|1127.3|1128.3|1126.8|1
1653471350000|2022-05-25 09:35:50|1128.3|1127|1129|1127.5|1129|1127.5|1128.3|1127|4
1653471370000|2022-05-25 09:36:10|1129.3||1129||1129.3||1129||2
1653471380000|2022-05-25 09:36:20|||||||||2
1653471390000|2022-05-25 09:36:30|1129.3|1128|1129.3|1127.8|1129.3|1128|1129.3|1127.8|18
1653471400000|2022-05-25 09:36:40|1129|1128|1130.3|1128.5|1130.3|1128.5|1129|1128|109
1653471410000|2022-05-25 09:36:50|1130|1128.8|1130|1128.3|1130.5|1128.8|1129.8|1128.3|3
1653471420000|2022-05-25 09:37:00|1130.3|1128.5|1128.8|1127.5|1130.5|1128.8|1128.8|1127.5|41
1653471430000|2022-05-25 09:37:10|1129||1129||1129||1128.8||19
1653471440000|2022-05-25 09:37:20|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653471450000|2022-05-25 09:37:30|1129.8|1128|1129.3|1127.8|1129.8|1128|1129.3|1127.8|0
1653471460000|2022-05-25 09:37:40|1129.5|1128|1129.3|1128|1129.8|1128.3|1129.3|1128|13
1653471470000|2022-05-25 09:37:50|1129.5|1128.3|1129.8|1128|1130|1128.3|1129.5|1128|32
1653471480000|2022-05-25 09:38:00|1130|1128.3|1130|1128.3|1130|1128.5|1130|1128.3|0
1653471490000|2022-05-25 09:38:10|1129.8|1128|1129.5|1128|1129.8|1128|1129.5|1128|0
1653471500000|2022-05-25 09:38:20|1129.3||1129.5||1129.5||1129.3||26
1653471510000|2022-05-25 09:38:30|1129.3||1129.3||1129.5||1129.3||14
1653471520000|2022-05-25 09:38:40|1129.5||1129.5||1129.5||1129.5||0
1653471530000|2022-05-25 09:38:50|1129.3||1129.3||1129.3||1129.3||0
1653471540000|2022-05-25 09:39:00|1129|1127.5|1128.8|1127.5|1129|1127.5|1128.8|1127.5|12
1653471550000|2022-05-25 09:39:10|1128.5|1127.3|1128.5|1127.3|1128.5|1127.3|1128.5|1127.3|21
1653471560000|2022-05-25 09:39:20|1128.8|1126.3|1128.3|1126.3|1128.8|1126.3|1128.3|1126.3|51
1653471570000|2022-05-25 09:39:30||1126.5||1126.5||1126.5||1126.5|2
1653471580000|2022-05-25 09:39:40|1128||1128.3||1128.3||1128||0
1653471590000|2022-05-25 09:39:50|1127.5|1126.3|1127.8|1125.8|1127.8|1126.3|1127.5|1125.8|5
1653471600000|2022-05-25 09:40:00|1127.5|1126|1128|1126.8|1128|1126.8|1127.5|1126|2
1653471610000|2022-05-25 09:40:10|1128.8|1127.3|1128.8|1127.3|1129|1127.5|1128.5|1127.3|5
1653471620000|2022-05-25 09:40:20|1128.5|1127|1128.3|1126.8|1128.5|1127|1128.3|1126.8|3
1653471630000|2022-05-25 09:40:30|1128.5|1127.3|1128.8|1127.5|1128.8|1127.5|1128.5|1127.3|21
1653471640000|2022-05-25 09:40:40|1128.5|1127.3|1128.8|1127.3|1128.8|1127.3|1128.3|1126.8|8
1653471650000|2022-05-25 09:40:50|1128.5|1126.8|1128.5|1127|1128.5|1127|1128.5|1126.8|4
1653471660000|2022-05-25 09:41:00|1128.8||1128.5||1128.8||1128.5||0
1653471670000|2022-05-25 09:41:10|1128.3|1126.8|1128.3|1126.8|1128.5|1126.8|1128.3|1126.8|8
1653471680000|2022-05-25 09:41:20|1128|1127.3|1128.5|1127.3|1128.5|1127.3|1128|1127|61
1653471690000|2022-05-25 09:41:30|1128.8|1127|1128.3|1126.5|1128.8|1127|1128.3|1126.5|4
1653471700000|2022-05-25 09:41:40|1128|1126|1127.8|1126|1128|1126|1127.8|1126|0
1653471710000|2022-05-25 09:41:50|1128|1126.3|1127.8|1126.3|1128|1126.3|1127.8|1126|0
1653471720000|2022-05-25 09:42:00|1128||1128||1128||1128||0
1653471730000|2022-05-25 09:42:10|1127.8||1127.8||1127.8||1127.8||0
1653471740000|2022-05-25 09:42:20|1127.5|1126|1127.5|1125.8|1127.5|1126|1127.5|1125.8|0
1653471750000|2022-05-25 09:42:30|1127.8|1126|1127.8|1126|1127.8|1126|1127.5|1126|0
1653471760000|2022-05-25 09:42:40|1127.5|1125.8|1127.8|1126|1127.8|1126|1127.5|1125.8|0
1653471770000|2022-05-25 09:42:50|1127.5|1125.8|1127.8|1126|1128|1126.5|1127.5|1125.8|17
1653471780000|2022-05-25 09:43:00|1128|1126.3|1127.8|1126.3|1128|1126.3|1127.5|1125.8|2
1653471790000|2022-05-25 09:43:10|1127.5|1126|1127.5|1126|1127.8|1126.3|1127.5|1125.8|0
1653471800000|2022-05-25 09:43:20|1127.8|1125.8|1127.5|1125.8|1127.8|1126|1127.5|1125.8|1
1653471810000|2022-05-25 09:43:30|||||||||3
1653471820000|2022-05-25 09:43:40|1127.3||1127.3||1127.3||1127.3||7
1653471830000|2022-05-25 09:43:50|1127||1127.3||1127.3||1127||0
1653471840000|2022-05-25 09:44:00|1127|1124.8|1126.3|1124.5|1127.3|1124.8|1126.3|1124.5|43
1653471850000|2022-05-25 09:44:10|1126.5|1124.8|1126.8|1125|1126.8|1125|1126.5|1124.5|4
1653471860000|2022-05-25 09:44:20|1126.5|1124.8|1126.8|1125|1126.8|1125|1126.5|1124.8|0
1653471870000|2022-05-25 09:44:30|1126.5|1124.8|1126.5|1125|1126.8|1125|1126.5|1124.8|0
1653471880000|2022-05-25 09:44:40|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|2
1653471890000|2022-05-25 09:44:50|1126.5|1125|1126.5|1125|1126.8|1125|1126.5|1125|0
1653471900000|2022-05-25 09:45:00|1126.3|1124.8|1126.8|1124.8|1126.8|1125|1126.3|1124.8|2
1653471910000|2022-05-25 09:45:10||1125||1125||1125||1124.8|0
1653471920000|2022-05-25 09:45:20|1126.5|1125.3|1126.3|1124.8|1126.8|1125.3|1126.3|1124.8|5
1653471940000|2022-05-25 09:45:40|||||||||2
1653471960000|2022-05-25 09:46:00|1126.8|1125|1126.8|1125|1126.8|1125|1126.5|1124.8|0
1653471970000|2022-05-25 09:46:10|1127||1126.8||1127||1126.8||3
1653471980000|2022-05-25 09:46:20|1127|1125.3|1126.8|1125|1127|1125.3|1126.8|1125|0
1653471990000|2022-05-25 09:46:30|1127|1124.8|1126.8|1125|1127|1125|1126.8|1124.8|0
1653472000000|2022-05-25 09:46:40|1126.5|1124.8|1126.8|1125|1126.8|1125|1126.5|1124.8|2
1653472010000|2022-05-25 09:46:50||1124.8||1125||1125||1124.8|1
1653472030000|2022-05-25 09:47:10|1127|1125.3|1127|1125.3|1127|1125.3|1127|1125.3|0
1653472040000|2022-05-25 09:47:20|1126.8|1125|1126.8|1125|1126.8|1125|1126.8|1125|0
1653472050000|2022-05-25 09:47:30|1126.5|1124.8|1126.5|1124.8|1126.5|1124.8|1126|1124.5|6
1653472060000|2022-05-25 09:47:40|1126.3|1124.5|1126.3|1124.8|1126.5|1124.8|1126.3|1124.5|0
1653472070000|2022-05-25 09:47:50|1126.5|1125|1126.8|1125|1126.8|1125.3|1126.5|1125|1
1653472080000|2022-05-25 09:48:00|1126.5|1125.5|1126.3|1124.5|1127|1125.8|1126|1124.5|22
1653472090000|2022-05-25 09:48:10|1126||1126||1126||1125.8||0
1653472110000|2022-05-25 09:48:30|1125.8||1126||1126||1125.8||36
1653472120000|2022-05-25 09:48:40|1125.8||1126||1126||1125.8||0
1653472130000|2022-05-25 09:48:50|1125.8||1126||1126||1125.8||13
1653472140000|2022-05-25 09:49:00|1125.8||1126||1126||1125.8||4
1653472150000|2022-05-25 09:49:10|1125.8||1126||1126||1125.8||0
1653472160000|2022-05-25 09:49:20|1125.8||1126||1126||1125.8||2
1653472170000|2022-05-25 09:49:30|1126.3||1125.8||1126.3||1125.8||8
1653472180000|2022-05-25 09:49:40|1126||1126||1126||1125.8||11
1653472190000|2022-05-25 09:49:50|1125.8||1126||1126||1125.8||3
1653472200000|2022-05-25 09:50:00|1125.8|1123.8|1125.5|1124|1126|1124|1125.5|1123.8|2
1653472210000|2022-05-25 09:50:10|1125.8||1125.5||1125.8||1125.5||0
1653472220000|2022-05-25 09:50:20|1125.8||1125.5||1125.8||1125.5||0
1653472230000|2022-05-25 09:50:30|1125.3||1125.3||1125.3||1125.3||0
1653472240000|2022-05-25 09:50:40|1125.5||1125.5||1125.5||1125.3||0
1653472250000|2022-05-25 09:50:50|1125.3||1125.5||1125.5||1125.3||0
1653472260000|2022-05-25 09:51:00|||||||||1
1653472270000|2022-05-25 09:51:10|||||||||10
1653472280000|2022-05-25 09:51:20|||||||||40
1653472290000|2022-05-25 09:51:30|1125|1123.3|1124.8|1123.3|1125|1123.3|1124.8|1123.3|7
1653472300000|2022-05-25 09:51:40|1124.5|1122.8|1125|1123.5|1125|1123.5|1124.3|1122.8|17
1653472310000|2022-05-25 09:51:50|1125.3|1123.8|1125.8|1124.3|1125.8|1124.3|1125.3|1123.8|23
1653472320000|2022-05-25 09:52:00|1125.5|1123.5|1124.3|1122.5|1125.8|1123.8|1124.3|1122.5|19
1653472330000|2022-05-25 09:52:10|1124|1122.3|1124|1122.5|1124.3|1122.5|1123.8|1122|27
1653472340000|2022-05-25 09:52:20|1123.8|1122|1123.5|1121.8|1124|1122.3|1123.5|1121.8|0
1653472350000|2022-05-25 09:52:30|1123|1121.5|1123.8|1122|1123.8|1122|1123|1121.5|0
1653472360000|2022-05-25 09:52:40|1123.3|1121.8|1123.3|1121.5|1123.3|1121.8|1123.3|1121.5|6
1653472370000|2022-05-25 09:52:50|1123|1121.3|1123|1121.3|1123|1121.5|1123|1121.3|0
1653472380000|2022-05-25 09:53:00||1121.5||1121.3||1121.5||1121.3|0
1653472390000|2022-05-25 09:53:10||1121.5||1121.5||1121.5||1121.5|0
1653472400000|2022-05-25 09:53:20|1123.3|1121.8|1123.5|1121.8|1123.5|1121.8|1123.3|1121.8|0
1653472410000|2022-05-25 09:53:30|1123.3||1123.3||1123.5||1123.3||0
1653472420000|2022-05-25 09:53:40|1123.5||1123.5||1123.5||1123.3||0
1653472430000|2022-05-25 09:53:50||1122||1121.8||1122||1121.8|0
1653472440000|2022-05-25 09:54:00|1123.3|1122|1123.3|1121.5|1123.3|1122|1123.3|1121.5|4
1653472450000|2022-05-25 09:54:10|1123|1121|1122.5|1121|1123|1121|1122.5|1121|0
1653472460000|2022-05-25 09:54:20|1122.8|1121.3|1123|1121.3|1123|1121.3|1122.8|1121.3|0
1653472480000|2022-05-25 09:54:40|1122.8|1121|1123|1121.5|1123|1121.5|1122.5|1121|0
1653472500000|2022-05-25 09:55:00|1123.3|1121.8|1123.5|1121.8|1123.5|1121.8|1123.3|1121.8|0
1653472510000|2022-05-25 09:55:10|1123.3||1123.3||1123.3||1123.3||0
1653472520000|2022-05-25 09:55:20|1123|1121.3|1122|1120.5|1123|1121.3|1122|1120.5|2
1653472530000|2022-05-25 09:55:30|1122.8|1121|1122.5|1121|1122.8|1121|1122.5|1121|0
1653472540000|2022-05-25 09:55:40|1122.8|1121.3|1122.8|1121|1122.8|1121.3|1122.8|1121|0
1653472550000|2022-05-25 09:55:50|1122.5|1120.5|1122|1120.5|1122.8|1120.5|1122|1120.5|6
1653472560000|2022-05-25 09:56:00|1122.3|1120.3|1122.3|1120.5|1122.3|1120.5|1122|1120.3|4
1653472570000|2022-05-25 09:56:10|1122|1120.3|1122.3|1120.5|1122.3|1120.5|1122|1120.3|0
1653472580000|2022-05-25 09:56:20|1122.5|1120.8|1122.3|1120.5|1122.5|1120.8|1122.3|1120.5|0
1653472590000|2022-05-25 09:56:30||1120.3||1120.5||1120.5||1120.3|0
1653472600000|2022-05-25 09:56:40|1122.5|1120.8|1122.5|1121|1122.5|1121|1122.5|1120.8|0
1653472610000|2022-05-25 09:56:50|1123.3|1121.5|1123.3|1121.8|1123.3|1121.8|1123.3|1121.5|0
1653472620000|2022-05-25 09:57:00|1122.8|1121.5|1122.5|1121|1122.8|1121.8|1122.5|1120.8|4
1653472630000|2022-05-25 09:57:10|1123|1121.3|1123|1121.3|1123|1121.3|1122.5|1121|0
1653472640000|2022-05-25 09:57:20|1122.8|1121|1122.8|1121|1123|1121|1122.8|1121|0
1653472650000|2022-05-25 09:57:30|1122.5||1122.8||1122.8||1122.5||2
1653472660000|2022-05-25 09:57:40|1123|1121.3|1123.3|1121.5|1123.3|1121.5|1123|1121.3|0
1653472670000|2022-05-25 09:57:50|1123|1121.3|1123|1121.3|1123.3|1121.3|1123|1121.3|0
1653472680000|2022-05-25 09:58:00|1122.8|1121|1122.8|1121|1123|1121.3|1122.5|1121|4
1653472690000|2022-05-25 09:58:10|1122.5||1122.8||1122.8||1122.5||0
1653472700000|2022-05-25 09:58:20|1123|1121.3|1123|1121.3|1123|1121.3|1123|1121.3|1
1653472710000|2022-05-25 09:58:30|1122.8||1122.8||1122.8||1122.8||0
1653472720000|2022-05-25 09:58:40|1123||1123||1123||1123||1
1653472730000|2022-05-25 09:58:50|1123.3|1121.5|1123.8|1122|1123.8|1122|1123.3|1121.5|9
1653472740000|2022-05-25 09:59:00|1123.5|1121.3|1123.5|1121.8|1123.8|1121.8|1123|1121.3|4
1653472750000|2022-05-25 09:59:10|1123.8|1122|1123.5|1121.8|1124|1122|1123.5|1121.8|0
1653472760000|2022-05-25 09:59:20|1123.8|1122.3|1123.5|1121.8|1123.8|1122.3|1123.5|1121.8|4
1653472780000|2022-05-25 09:59:40|1123.3|1121.3|1123.5|1121.8|1123.5|1121.8|1123|1121.3|1
1653472790000|2022-05-25 09:59:50|1123.8||1123.5||1123.8||1123.5||0
1653472800000|2022-05-25 10:00:00|1123.3|1122|1123.8|1122|1123.8|1122|1123.3|1122|0
1653472820000|2022-05-25 10:00:20|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|0
1653472830000|2022-05-25 10:00:30|1124|1122.8|1125|1123.5|1125|1123.5|1124|1122.8|40
1653472840000|2022-05-25 10:00:40|1125.3||1125||1125.3||1125||2
1653472850000|2022-05-25 10:00:50|1125.3|1123.8|1124.8|1123.5|1125.5|1124.3|1124.8|1123.5|18
1653472860000|2022-05-25 10:01:00|1124.5|1123.3|1124|1122.5|1124.5|1123.3|1124|1122.5|15
1653472870000|2022-05-25 10:01:10|1123.8|1122.3|1124.3|1122.8|1124.3|1122.8|1123.5|1122.3|38
1653472880000|2022-05-25 10:01:20|1124.5|1123.3|1125|1123.5|1125.3|1123.5|1124.5|1123.3|2
1653472890000|2022-05-25 10:01:30|1125.3||1124.8||1125.3||1124.8||0
1653472900000|2022-05-25 10:01:40|1124.5|1123.3|1123.5|1122.3|1124.5|1123.3|1123.5|1122.3|16
1653472910000|2022-05-25 10:01:50|1123.8|1122.5|1124|1122.3|1124|1122.5|1123.8|1122.3|20
1653472920000|2022-05-25 10:02:00|1123.8||1123.8||1123.8||1123.8||2
1653472930000|2022-05-25 10:02:10|1123.5|1122|1122.8|1121.5|1123.5|1122|1122.8|1121.3|10
1653472940000|2022-05-25 10:02:20|1122.5|1121.3|1122.5|1121|1122.5|1121.3|1122.5|1121|0
1653472950000|2022-05-25 10:02:30|1122.3|1120.3|1122|1120.5|1122.3|1120.5|1122|1120.3|20
1653472960000|2022-05-25 10:02:40|1122.3|1120.3|1121.5|1120|1122.3|1120.3|1121.5|1120|0
1653472980000|2022-05-25 10:03:00|1121.8|1119.8|1121.8|1120|1121.8|1120|1121.8|1119.8|51
1653472990000|2022-05-25 10:03:10||1120.3||1120||1120.3||1120|0
1653473000000|2022-05-25 10:03:20||1120.3||1120.3||1120.3||1120.3|4
1653473010000|2022-05-25 10:03:30||1120||1120||1120||1120|1
1653473020000|2022-05-25 10:03:40|1121.5|1119.8|1120.8|1119.3|1121.5|1119.8|1120.8|1119.3|11
1653473030000|2022-05-25 10:03:50|1120.5|1118.8|1120|1118|1120.5|1118.8|1119|1117.8|31
1653473040000|2022-05-25 10:04:00|1120.3|1118.3|1120.3|1118.3|1120.3|1118.3|1120.3|1118.3|0
1653473050000|2022-05-25 10:04:10|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|0
1653473060000|2022-05-25 10:04:20|1119|1117.5|1119|1117.5|1119|1117.8|1119|1117.5|2
1653473070000|2022-05-25 10:04:30|1118.8|1117.3|1118.5|1116.8|1118.8|1117.3|1118|1116.3|40
1653473080000|2022-05-25 10:04:40|1118.3|1117|1118.5|1117.3|1118.5|1117.3|1118.3|1117|49
1653473090000|2022-05-25 10:04:50|1118.8|1117.5|1119|1117.5|1119|1117.5|1118.8|1117.5|4
1653473100000|2022-05-25 10:05:00|1119.8|1118|1120|1118.3|1120|1118.3|1119.8|1118|3
1653473110000|2022-05-25 10:05:10|1119.5|1117.8|1119.3|1117.3|1119.5|1117.8|1119.3|1117.3|1
1653473120000|2022-05-25 10:05:20|1119.5|1117.5|1119.8|1118|1119.8|1118|1119.5|1117.5|5
1653473130000|2022-05-25 10:05:30|1120||1119.8||1120||1119.8||0
1653473140000|2022-05-25 10:05:40|1119.5||1119.5||1119.5||1119.5||0
1653473150000|2022-05-25 10:05:50|1119.3|1117.5|1119|1117.5|1119.5|1117.8|1119|1117.3|4
1653473160000|2022-05-25 10:06:00|1118.8|1117|1118.3|1116.5|1118.8|1117|1117.5|1116|29
1653473170000|2022-05-25 10:06:10|1118|1117|1118.5|1117|1118.8|1117|1118|1116.8|26
1653473180000|2022-05-25 10:06:20|1118.8||1118.8||1118.8||1118.8||0
1653473190000|2022-05-25 10:06:30|1118.3|1116.5|1118|1116.3|1118.3|1116.5|1118|1116.3|2
1653473200000|2022-05-25 10:06:40|1117.8||1118||1118||1117.8||3
1653473210000|2022-05-25 10:06:50|1117.8|1115.5|1117.3|1115.5|1118|1115.5|1117.3|1115.5|3
1653473220000|2022-05-25 10:07:00|1117|1115.3|1116|1114.5|1117.3|1115.5|1116|1114.5|24
1653473230000|2022-05-25 10:07:10|1115.8|1114.3|1115.8|1114|1115.8|1114.3|1115.8|1114|17
1653473240000|2022-05-25 10:07:20|1115.5|1114.3|1116.8|1115|1116.8|1115|1115.5|1114.3|0
1653473250000|2022-05-25 10:07:30|1117|1115.3|1117|1115.3|1117|1115.5|1116.8|1114.8|0
1653473260000|2022-05-25 10:07:40|1117.5|1115.8|1117.3|1115.3|1117.8|1115.8|1117.3|1115.3|1
1653473270000|2022-05-25 10:07:50||1115.5||1115.5||1115.8||1115.5|33
1653473280000|2022-05-25 10:08:00||1115.8||1115.8||1115.8||1115.8|0
1653473290000|2022-05-25 10:08:10|1117|1115.5|1117|1115|1117|1115.5|1117|1115|0
1653473310000|2022-05-25 10:08:30|1116.8|1114.8|1116.3|1114.5|1116.8|1115|1116.3|1114.5|1
1653473320000|2022-05-25 10:08:40|1116|1114.8|1116.3|1114.3|1116.3|1115|1116|1114.3|23
1653473330000|2022-05-25 10:08:50|1116|1114|1116|1114|1116|1114|1116|1114|0
1653473340000|2022-05-25 10:09:00|1115.8||1115.8||1116||1115.8||0
1653473350000|2022-05-25 10:09:10|1115.5|1113.8|1115|1113.8|1115.5|1113.8|1115|1113.8|8
1653473360000|2022-05-25 10:09:20|1115.5|1113.5|1115.8|1113.8|1115.8|1113.8|1115.5|1113.5|23
1653473370000|2022-05-25 10:09:30|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|2
1653473380000|2022-05-25 10:09:40||1114.3||1114||1114.3||1113.8|1
1653473400000|2022-05-25 10:10:00|||||||||1
1653473420000|2022-05-25 10:10:20|||||||||1
1653473430000|2022-05-25 10:10:30|1116|1114.3|1116.3|1114.3|1116.3|1114.3|1116|1114.3|14
1653473440000|2022-05-25 10:10:40|1115.8|1113.5|1115.8|1113.8|1115.8|1113.8|1115.5|1113.5|1
1653473450000|2022-05-25 10:10:50|1115.5|1113.5|1115|1113.3|1115.5|1113.5|1115|1113.3|0
1653473460000|2022-05-25 10:11:00|1115.3|1113.5|1115.5|1113.3|1115.5|1113.5|1115|1113.3|0
1653473470000|2022-05-25 10:11:10|1115|1113.5|1115|1113.3|1115|1113.5|1115|1113.3|0
1653473480000|2022-05-25 10:11:20|1115.5|1113.5|1116|1114|1116|1114|1115.5|1113.5|19
1653473490000|2022-05-25 10:11:30|1115.8|1114.3|1116.3|1114.3|1116.3|1114.5|1115.8|1114|0
1653473500000|2022-05-25 10:11:40|1116||1116||1116.3||1116||0
1653473510000|2022-05-25 10:11:50|1115.8|1114|1116|1114|1116|1114|1115.8|1114|0
1653473520000|2022-05-25 10:12:00|1115.8|1114.3|1116|1114.3|1116|1114.3|1115.8|1114.3|0
1653473530000|2022-05-25 10:12:10|1116.3|1114.5|1116|1114|1116.3|1114.5|1116|1114|0
1653473540000|2022-05-25 10:12:20|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114|0
1653473550000|2022-05-25 10:12:30|1115.5|1113.8|1115.5|1114|1115.5|1114|1115.5|1113.8|1
1653473560000|2022-05-25 10:12:40|1115.8||1115.8||1115.8||1115.8||1
1653473570000|2022-05-25 10:12:50|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|0
1653473580000|2022-05-25 10:13:00|1115.3||1115.3||1115.3||1115.3||5
1653473590000|2022-05-25 10:13:10|1115.8|1114|1116|1114|1116|1114.3|1115.8|1114|0
1653473600000|2022-05-25 10:13:20||1114.3||1114.3||1114.3||1114.3|1
1653473610000|2022-05-25 10:13:30|1115.8|1114|1115.8|1114|1116|1114|1115.8|1114|0
1653473620000|2022-05-25 10:13:40||1114.3||1114||1114.3||1114|0
1653473630000|2022-05-25 10:13:50|1116|1114.3|1116|1114.3|1116|1114.3|1116|1114.3|0
1653473640000|2022-05-25 10:14:00|1116.3|1114.5|1117.3|1115.5|1117.3|1115.5|1116.3|1114.5|0
1653473650000|2022-05-25 10:14:10|1117.5|1115.8|1117.5|1115.8|1117.8|1116|1117.5|1115.8|6
1653473660000|2022-05-25 10:14:20|1118|1116.3|1118|1116.5|1118.3|1116.5|1118|1116.3|0
1653473670000|2022-05-25 10:14:30|1118.3|1116.3|1118|1116.3|1118.3|1116.3|1118|1116.3|1
1653473680000|2022-05-25 10:14:40|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|0
1653473690000|2022-05-25 10:14:50|1118||1118.3||1118.3||1118||0
1653473700000|2022-05-25 10:15:00|1118.5|1116.8|1118.5|1116.8|1118.5|1116.8|1118.5|1116.5|0
1653473710000|2022-05-25 10:15:10|1118.8|1117.3|1119|1117.3|1119|1117.3|1118.8|1117.3|0
1653473720000|2022-05-25 10:15:20|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|33
1653473730000|2022-05-25 10:15:30|1119|1117.8|1119.5|1117.8|1119.5|1117.8|1119|1117.3|0
1653473740000|2022-05-25 10:15:40|1119.8|1117.3|1120|1118.3|1120|1118.3|1119|1117.3|1
1653473750000|2022-05-25 10:15:50||1118.5||1118.3||1118.5||1118.3|0
1653473760000|2022-05-25 10:16:00|1119.8|1118|1120|1118.3|1120|1118.3|1119.8|1118|0
1653473770000|2022-05-25 10:16:10|1119.8|1118|1120|1118|1120|1118|1119.8|1118|0
1653473780000|2022-05-25 10:16:20|1119.5|1118.3|1120|1118.3|1120|1118.3|1119.5|1118.3|0
1653473800000|2022-05-25 10:16:40||1118.5||1118.5||1118.5||1118.3|0
1653473810000|2022-05-25 10:16:50|1120.5|1118.8|1120|1118.8|1120.8|1119|1120|1118.8|4
1653473820000|2022-05-25 10:17:00|1120.3|1119|1120.3|1118.8|1120.3|1119|1120|1118.8|0
1653473830000|2022-05-25 10:17:10|1120|1119|1120.3|1119|1120.8|1119|1120|1119|1
1653473840000|2022-05-25 10:17:20|1120.5|1118.8|1120.8|1118.8|1120.8|1119|1120.3|1118.8|1
1653473850000|2022-05-25 10:17:30|1121|1119|1120.8|1118.8|1121|1119|1120.8|1118.8|0
1653473860000|2022-05-25 10:17:40|1120.5|1118.5|1120.5|1118.5|1120.5|1118.5|1120.5|1118.5|0
1653473880000|2022-05-25 10:18:00|1120|1118.8|1119.8|1117.8|1120|1118.8|1119.8|1117.8|1
1653473890000|2022-05-25 10:18:10|1120|1118|1119.8|1118|1120|1118.3|1119.8|1118|0
1653473900000|2022-05-25 10:18:20|1119.5||1119.8||1119.8||1119.5||0
1653473930000|2022-05-25 10:18:50|1120.3|1118.3|1120.3|1118.5|1120.3|1118.5|1120.3|1118.3|0
1653473940000|2022-05-25 10:19:00|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|0
1653473960000|2022-05-25 10:19:20|1120.3|1118.3|1120|1118.3|1120.3|1118.3|1120|1118.3|1
1653473970000|2022-05-25 10:19:30|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|0
1653473980000|2022-05-25 10:19:40|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|0
1653473990000|2022-05-25 10:19:50|1120.3||1120||1120.3||1120||0
1653474000000|2022-05-25 10:20:00|1119.8|1117.3|1119|1117.3|1119.8|1117.3|1118.8|1117|19
1653474010000|2022-05-25 10:20:10|1119.3|1117.8|1119.5|1117.8|1119.5|1117.8|1119.3|1117.8|0
1653474020000|2022-05-25 10:20:20|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|0
1653474030000|2022-05-25 10:20:30|1120|1118.3|1120|1118.3|1120.3|1118.3|1120|1118.3|7
1653474040000|2022-05-25 10:20:40|1120.3||1120.3||1120.3||1120.3||1
1653474050000|2022-05-25 10:20:50|1120.5|1118.5|1120.5|1118.8|1120.5|1118.8|1120.5|1118.5|0
1653474070000|2022-05-25 10:21:10|1121.3|1119|1121|1119.5|1121.3|1119.5|1121|1119|10
1653474080000|2022-05-25 10:21:20|1121.3||1121.3||1121.3||1121||4
1653474090000|2022-05-25 10:21:30|1121||1121||1121||1121||0
1653474100000|2022-05-25 10:21:40|1121.3|1119.8|1121.8|1119.8|1121.8|1119.8|1121.3|1119.8|0
1653474120000|2022-05-25 10:22:00|1122|1120.3|1122.3|1120.5|1122.3|1120.5|1122|1120.3|1
1653474130000|2022-05-25 10:22:10|1122.8|1121|1122.8|1121|1122.8|1121|1122.8|1121|0
1653474140000|2022-05-25 10:22:20|1122.5||1122.8||1123||1122.5||0
1653474150000|2022-05-25 10:22:30|1122.3||1122.3||1122.3||1122.3||4
1653474160000|2022-05-25 10:22:40|1122.5||1122.8||1122.8||1122.5||0
1653474170000|2022-05-25 10:22:50|1123|1121.3|1122.8|1121.3|1123|1121.3|1122.8|1121.3|0
1653474190000|2022-05-25 10:23:10|1123||1122.8||1123||1122.8||0
1653474200000|2022-05-25 10:23:20|1123|1121.5|1123|1121.3|1123|1121.5|1123|1121.3|1
1653474210000|2022-05-25 10:23:30|1123.3|1121.5|1123.3|1121.8|1123.3|1121.8|1123.3|1121.5|0
1653474230000|2022-05-25 10:23:50|1123.8|1122|1123.8|1122|1123.8|1122|1123.8|1122|1
1653474240000|2022-05-25 10:24:00|1124|1122.3|1124|1122.3|1124|1122.3|1123.8|1122.3|0
1653474250000|2022-05-25 10:24:10||1122.5||1122.5||1122.5||1122.5|0
1653474260000|2022-05-25 10:24:20|1124.5|1122.8|1125.3|1123.5|1125.3|1123.5|1124|1122.8|32
1653474270000|2022-05-25 10:24:30|1125.5|1123.8|1126|1124.5|1126.3|1124.5|1125.3|1123.8|19
1653474280000|2022-05-25 10:24:40|1125.8|1124.3|1126|1124|1126|1124.3|1125.8|1124|2
1653474290000|2022-05-25 10:24:50|1125.8|1123.8|1124.8|1123|1125.8|1123.8|1124.8|1123|0
1653474300000|2022-05-25 10:25:00|1125|1123.3|1125.8|1123.8|1125.8|1123.8|1125|1123.3|0
1653474310000|2022-05-25 10:25:10|1125.5|1124|1125.8|1124|1125.8|1124|1125.3|1123.8|0
1653474320000|2022-05-25 10:25:20||1124.3||1124.3||1124.3||1124.3|0
1653474330000|2022-05-25 10:25:30|1126|1124|1125.8|1124|1126|1124.3|1125.8|1124|2
1653474340000|2022-05-25 10:25:40|1126|1124.3|1126|1124.3|1126|1124.3|1125.8|1124.3|0
1653474350000|2022-05-25 10:25:50|1126.3|1124|1125.8|1124|1126.3|1124|1125.8|1124|0
1653474360000|2022-05-25 10:26:00|1125.5||1125.5||1125.5||1125.5||0
1653474370000|2022-05-25 10:26:10|1125|1123.5|1125.3|1123.5|1125.5|1123.5|1124.3|1122.5|24
1653474380000|2022-05-25 10:26:20|1125|1123|1125.3|1123.3|1125.3|1123.3|1125|1123|0
1653474390000|2022-05-25 10:26:30|1125|1123|1124.8|1123|1125|1123|1124.8|1123|0
1653474410000|2022-05-25 10:26:50||1122.8||1123||1123||1122.8|0
1653474430000|2022-05-25 10:27:10|1125|1123.3|1125.3|1123.5|1125.3|1123.5|1125|1123.3|0
1653474440000|2022-05-25 10:27:20|1124.8|1123|1124.8|1123|1124.8|1123|1124.8|1123|0
1653474450000|2022-05-25 10:27:30|1125|1123.3|1125|1123.3|1125|1123.3|1125|1123.3|0
1653474460000|2022-05-25 10:27:40|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124|1122.8|3
1653474470000|2022-05-25 10:27:50|1124|1122.5|1123.8|1122|1124|1122.8|1123.8|1122|5
1653474480000|2022-05-25 10:28:00|1123.5|1121.8|1123.8|1122|1123.8|1122|1123.5|1121.8|0
1653474490000|2022-05-25 10:28:10|1123.5|1122.3|1124|1122.3|1124.3|1122.3|1123.5|1122.3|0
1653474500000|2022-05-25 10:28:20|1123.8||1124||1124||1123.8||1
1653474510000|2022-05-25 10:28:30|1124.3|1122.5|1124.5|1122.8|1124.5|1122.8|1124.3|1122.5|0
1653474520000|2022-05-25 10:28:40|1124.8||1124.8||1124.8||1124.8||0
1653474550000|2022-05-25 10:29:10|1124.5||1124.5||1124.5||1124.5||0
1653474600000|2022-05-25 10:30:00|1123.8|1122|1123.5|1121.8|1123.8|1122|1123.5|1121.8|11
1653474610000|2022-05-25 10:30:10|1122.8|1120.8|1123.3|1121.5|1123.3|1121.5|1122.8|1120.8|1
1653474620000|2022-05-25 10:30:20|1123.5|1121.8|1123.8|1122|1123.8|1122|1123.5|1121.8|27
1653474630000|2022-05-25 10:30:30|1123.5||1123.5||1123.8||1123.5||0
1653474640000|2022-05-25 10:30:40|1123.8||1123.5||1123.8||1123.5||0
1653474650000|2022-05-25 10:30:50|1124||1123.8||1124||1123.8||0
1653474660000|2022-05-25 10:31:00|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|4
1653474670000|2022-05-25 10:31:10|1124.5|1122.8|1124.3|1123|1124.5|1123|1124.3|1122.8|3
1653474680000|2022-05-25 10:31:20|1124.5|1122.8|1124.5|1123|1124.5|1123|1124.3|1122.8|1
1653474730000|2022-05-25 10:32:10|1124.8|1123.3|1125|1123.3|1125|1123.3|1124.8|1123.3|1
1653474760000|2022-05-25 10:32:40|1124.8|1122.5|1124|1122.3|1124.8|1122.5|1124|1122.3|2
1653474780000|2022-05-25 10:33:00|1123.8||1123.8||1123.8||1123.8||0
1653474790000|2022-05-25 10:33:10|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|5
1653474800000|2022-05-25 10:33:20|1123.5|1121.8|1124|1122.3|1124|1122.3|1123.5|1121.8|11
1653474820000|2022-05-25 10:33:40|1123.5|1121.8|1123.3|1121.5|1123.5|1121.8|1123.3|1121.3|0
1653474830000|2022-05-25 10:33:50|1124|1122.3|1124.5|1122.8|1124.5|1122.8|1124|1122.3|6
1653474840000|2022-05-25 10:34:00|1124|1122.3|1124|1122.3|1124|1122.3|1123.8|1122|0
1653474850000|2022-05-25 10:34:10|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|1124|1122.5|0
1653474860000|2022-05-25 10:34:20|1124|1122.3|1124|1122|1124|1122.3|1123.8|1121.8|0
1653474870000|2022-05-25 10:34:30|1124.3|1122.5|1123.8|1122|1124.3|1122.5|1123.8|1122|4
1653474890000|2022-05-25 10:34:50|||||||||5
1653474900000|2022-05-25 10:35:00|1124||1124||1124||1124||0
1653474910000|2022-05-25 10:35:10|1124.3|1122.3|1124.5|1122.5|1124.5|1122.5|1124.3|1122.3|0
1653474920000|2022-05-25 10:35:20|1124.3|1122.8|1124.3|1122.5|1124.3|1122.8|1124.3|1122.5|0
1653474940000|2022-05-25 10:35:40|1124.8|1123|1124.8|1123|1124.8|1123|1124.8|1123|0
1653474950000|2022-05-25 10:35:50|1125|1122.8|1125|1123.3|1125|1123.3|1125|1122.8|1
1653474960000|2022-05-25 10:36:00|1124.8|1122.5|1124.3|1122.5|1124.8|1122.5|1124.3|1122.5|0
1653474980000|2022-05-25 10:36:20|1124.5|1123|1124.8|1123.3|1124.8|1123.3|1124.5|1122.8|0
1653474990000|2022-05-25 10:36:30|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1653475000000|2022-05-25 10:36:40|1124.3||1124.5||1124.8||1124.3||0
1653475020000|2022-05-25 10:37:00|1124.8||1124.8||1124.8||1124.8||0
1653475030000|2022-05-25 10:37:10|1125|1123.3|1125|1123.3|1125|1123.3|1125|1123.3|1
1653475040000|2022-05-25 10:37:20|1124.8|1123|1124.3|1122.5|1124.8|1123|1124.3|1122.5|14
1653475050000|2022-05-25 10:37:30|1124|1122|1124.3|1122.5|1124.5|1122.5|1124|1122|1
1653475060000|2022-05-25 10:37:40|1124.5||1124.5||1124.5||1124.5||0
1653475070000|2022-05-25 10:37:50|1124.3||1124.3||1124.3||1124.3||0
1653475080000|2022-05-25 10:38:00|1123.8|1122.3|1123.8|1122|1123.8|1122.3|1123|1121.3|2
1653475090000|2022-05-25 10:38:10||1121.8||1122||1122||1121.8|2
1653475100000|2022-05-25 10:38:20||1121.8||1122||1122||1121.8|0
1653475110000|2022-05-25 10:38:30|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1
1653475120000|2022-05-25 10:38:40|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|21
1653475130000|2022-05-25 10:38:50|||||||||10
1653475140000|2022-05-25 10:39:00|1124|1122.3|1124.3|1122.5|1124.3|1122.5|1124|1122|21
1653475150000|2022-05-25 10:39:10|1124|1122|1123.8|1122|1124|1122|1123.8|1122|0
1653475170000|2022-05-25 10:39:30||1121.8||1121.8||1121.8||1121.8|0
1653475180000|2022-05-25 10:39:40|1124|1122|1124|1122|1124|1122|1124|1122|0
1653475190000|2022-05-25 10:39:50||1122.3||1122.3||1122.3||1122.3|0
1653475210000|2022-05-25 10:40:10|1124.3|1122.5|1124|1122.3|1124.5|1122.8|1124|1122.3|0
1653475240000|2022-05-25 10:40:40|1123.8|1122|1123.3|1121.5|1123.8|1122|1123.3|1121.5|0
1653475250000|2022-05-25 10:40:50|1123.5|1121.3|1123.5|1121.5|1123.5|1121.5|1123.5|1121.3|0
1653475260000|2022-05-25 10:41:00||1121.8||1121.8||1121.8||1121.8|0
1653475270000|2022-05-25 10:41:10|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|0
1653475280000|2022-05-25 10:41:20|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1653475290000|2022-05-25 10:41:30|1122.8|1121.3|1122.8|1121|1122.8|1121.5|1122.8|1121|19
1653475300000|2022-05-25 10:41:40|1123|1121.3|1123|1121.3|1123|1121.3|1123|1121.3|0
1653475330000|2022-05-25 10:42:10||1121.5||1121.5||1121.5||1121.5|0
1653475340000|2022-05-25 10:42:20|1123.8|1121.8|1123.5|1121.8|1123.8|1121.8|1123.5|1121.8|5
1653475360000|2022-05-25 10:42:40|1123.3||1123.3||1123.3||1123.3||0
1653475390000|2022-05-25 10:43:10|1123.5||1123.5||1123.5||1123.3||9
1653475400000|2022-05-25 10:43:20|1123.3||1123.3||1123.3||1123.3||0
1653475410000|2022-05-25 10:43:30|1123.5||1123.5||1123.5||1123.5||0
1653475420000|2022-05-25 10:43:40|1123.3||1123.3||1123.5||1123.3||0
1653475430000|2022-05-25 10:43:50|1123|1121.3|1123|1121.3|1123.3|1121.5|1123|1121.3|1
1653475440000|2022-05-25 10:44:00|1123.3|1121.5|1123|1121.3|1123.3|1121.5|1123|1121.3|0
1653475460000|2022-05-25 10:44:20|1123.3|1121.8|1123.5|1121.8|1123.5|1121.8|1123.3|1121.8|0
1653475470000|2022-05-25 10:44:30|1123.3|1121.3|1123|1121.3|1123.3|1121.3|1123|1121.3|0
1653475480000|2022-05-25 10:44:40|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|0
1653475490000|2022-05-25 10:44:50|1123.5|1121.8|1123.5|1121.8|1123.5|1121.8|1123.5|1121.8|0
1653475500000|2022-05-25 10:45:00|1122.8|1121.3|1122.8|1121.3|1123|1121.3|1122.8|1121.3|3
1653475510000|2022-05-25 10:45:10|1123||1122.8||1123||1122.8||0
1653475540000|2022-05-25 10:45:40|1123|1121.5|1123.5|1121.8|1123.5|1121.8|1123|1121.5|0
1653475550000|2022-05-25 10:45:50|1123.3||1123.5||1123.5||1123.3||0
1653475560000|2022-05-25 10:46:00|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|0
1653475570000|2022-05-25 10:46:10|1123.5|1122|1123.5|1121.8|1123.5|1122|1123.3|1121.5|0
1653475590000|2022-05-25 10:46:30|1123.3|1121.5|1123.3|1121.5|1123.5|1121.5|1123.3|1121.5|0
1653475600000|2022-05-25 10:46:40|1123||1123.3||1123.3||1123||0
1653475610000|2022-05-25 10:46:50|1123|1121.3|1123.3|1121.5|1123.3|1121.5|1123|1121.3|0
1653475620000|2022-05-25 10:47:00|1123||1123.3||1123.3||1123||0
1653475640000|2022-05-25 10:47:20|1123|1121.8|1123.5|1121.8|1123.5|1121.8|1123|1121.8|0
1653475650000|2022-05-25 10:47:30|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|0
1653475660000|2022-05-25 10:47:40|1123.5|1121.8|1123.3|1121.8|1123.5|1121.8|1123.3|1121.8|1
1653475670000|2022-05-25 10:47:50|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1653475680000|2022-05-25 10:48:00||1121.8||1121.8||1121.8||1121.8|0
1653475700000|2022-05-25 10:48:20|1123.3||1123.3||1123.5||1123.3||0
1653475710000|2022-05-25 10:48:30|1123.5||1123.5||1123.5||1123.5||1
1653475720000|2022-05-25 10:48:40|1123.3||1123.5||1123.5||1123.3||0
1653475730000|2022-05-25 10:48:50|1123.3|1122|1123.5|1122|1123.5|1122|1123.3|1122|15
1653475740000|2022-05-25 10:49:00||1121.8||1122||1122||1121.8|2
1653475750000|2022-05-25 10:49:10|1124.5|1122.5|1124|1122.5|1124.5|1122.5|1124|1122.5|15
1653475760000|2022-05-25 10:49:20|1124.5||1124.3||1124.5||1124.3||0
1653475770000|2022-05-25 10:49:30|1124||1124.3||1124.3||1124||1
1653475790000|2022-05-25 10:49:50|1124.5|1122.8|1124.3|1122.8|1124.5|1122.8|1124.3|1122.8|0
1653475820000|2022-05-25 10:50:20|1124||1124.3||1124.3||1124||0
1653475830000|2022-05-25 10:50:30|1124||1124.3||1124.3||1124||2
1653475840000|2022-05-25 10:50:40|1124|1122.5|1124.3|1122.5|1124.3|1122.5|1123.8|1122.5|3
1653475850000|2022-05-25 10:50:50|1124||1124.3||1124.3||1124||3
1653475860000|2022-05-25 10:51:00|1124.5|1123|1124.3|1122.5|1124.5|1123|1124.3|1122.5|4
1653475890000|2022-05-25 10:51:30|1124||1124||1124||1124||0
1653475900000|2022-05-25 10:51:40|1124.3||1124.3||1124.3||1124.3||0
1653475920000|2022-05-25 10:52:00|1124|1122|1123.8|1122.3|1124|1122.3|1123.5|1122|3
1653475930000|2022-05-25 10:52:10|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1653475940000|2022-05-25 10:52:20|1123.8|1121.8|1123.8|1122|1123.8|1122|1123.8|1121.8|3
1653475950000|2022-05-25 10:52:30|1123.5|1122.3|1123.8|1122.5|1124|1122.5|1123.5|1122.3|14
1653475960000|2022-05-25 10:52:40|1124|1122.8|1124|1122.5|1124|1122.8|1124|1122.5|1
1653475970000|2022-05-25 10:52:50|||||||||1
1653475980000|2022-05-25 10:53:00||1122.3||1122.5||1122.5||1122.3|21
1653476000000|2022-05-25 10:53:20|||||||||1
1653476010000|2022-05-25 10:53:30|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.5|1122|2
1653476020000|2022-05-25 10:53:40|1123.5|1122|1123.8|1122.3|1123.8|1122.3|1123.5|1122|5
1653476030000|2022-05-25 10:53:50|1123.5|1122|1123.8|1122|1123.8|1122.3|1123.5|1121.8|33
1653476040000|2022-05-25 10:54:00|1124|1122.3|1124|1122.5|1124|1122.5|1124|1122.3|5
1653476050000|2022-05-25 10:54:10|1124.3|1122.8|1124.5|1122.8|1124.5|1122.8|1124.3|1122.8|12
1653476060000|2022-05-25 10:54:20|1124.8|1123|1124.5|1123|1124.8|1123|1124.5|1123|32
1653476070000|2022-05-25 10:54:30|1125|1123.5|1125.3|1123.5|1125.3|1123.5|1125|1123.5|1
1653476080000|2022-05-25 10:54:40|1125||1125.3||1125.3||1125||0
1653476090000|2022-05-25 10:54:50|||||||||24
1653476100000|2022-05-25 10:55:00|1125||1125.3||1125.3||1125||1
1653476110000|2022-05-25 10:55:10|1125|1123.3|1124.8|1123.3|1125|1123.3|1124.8|1123|0
1653476120000|2022-05-25 10:55:20|1125||1124.8||1125||1124.8||4
1653476130000|2022-05-25 10:55:30|1125|1123|1124.8|1123|1125|1123|1124.8|1123|5
1653476140000|2022-05-25 10:55:40|1125|1123.3|1124.8|1123|1125|1123.3|1124.8|1123|0
1653476150000|2022-05-25 10:55:50|1125|1123.3|1125|1123.3|1125|1123.3|1125|1123|67
1653476160000|2022-05-25 10:56:00|1125.3|1123.5|1125|1123.3|1125.3|1123.5|1125|1123.3|0
1653476180000|2022-05-25 10:56:20|1125.3|1123.5|1125.3|1123.5|1125.3|1123.5|1125.3|1123.5|0
1653476190000|2022-05-25 10:56:30|1125||1125.3||1125.3||1125||4
1653476200000|2022-05-25 10:56:40|1125|1123.3|1124.3|1123|1125|1123.3|1124.3|1122.8|3
1653476210000|2022-05-25 10:56:50|1124|1122.8|1124.5|1122.8|1124.5|1123|1124|1122.8|15
1653476220000|2022-05-25 10:57:00|1124|1122.5|1124|1122|1124|1122.5|1124|1122|51
1653476230000|2022-05-25 10:57:10|1123.8|1122.3|1123.3|1121.8|1123.8|1122.3|1123.3|1121.8|1
1653476250000|2022-05-25 10:57:30|1123.5|1121.3|1123|1121.5|1123.5|1121.5|1122.8|1121.3|30
1653476260000|2022-05-25 10:57:40|1123.3|1121.8|1123.3|1121.8|1123.5|1121.8|1123.3|1121.3|0
1653476270000|2022-05-25 10:57:50|1123.5|1122|1123.8|1122|1123.8|1122|1123.5|1122|0
1653476280000|2022-05-25 10:58:00|1124|1122.3|1124.3|1122.5|1124.3|1122.5|1124|1122.3|0
1653476290000|2022-05-25 10:58:10|1124||1124||1124.3||1124||0
1653476300000|2022-05-25 10:58:20|1124.3|1121.8|1124|1122.3|1124.3|1122.3|1123.3|1121.8|3
1653476310000|2022-05-25 10:58:30||1122.5||1122.5||1122.5||1122.3|0
1653476320000|2022-05-25 10:58:40|||||||||3
1653476330000|2022-05-25 10:58:50|1123.8|1122.3|1123.5|1122|1123.8|1122.3|1123.5|1121.8|2
1653476340000|2022-05-25 10:59:00|1123.8|1121.5|1123|1121.5|1123.8|1121.8|1123|1121.5|32
1653476350000|2022-05-25 10:59:10|1122.8|1121.8|1122.8|1121.5|1122.8|1121.8|1122.8|1121.5|45
1653476360000|2022-05-25 10:59:20|1122.5|1121.3|1122.5|1121|1122.8|1121.3|1122.5|1121|18
1653476370000|2022-05-25 10:59:30|1122.8|1120.8|1122.8|1121|1122.8|1121|1122.8|1120.8|0
1653476390000|2022-05-25 10:59:50|1122.5|1120.8|1122.3|1120.8|1122.5|1120.8|1122.3|1120.8|3
1653476400000|2022-05-25 11:00:00||1120.5||1120.8||1120.8||1120.5|0
1653476410000|2022-05-25 11:00:10|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1121|0
1653476430000|2022-05-25 11:00:30|1122.8|1120.8|1122.5|1121|1122.8|1121|1122.5|1120.8|7
1653476440000|2022-05-25 11:00:40|1122.8|1121.3|1123.5|1121.8|1123.8|1122|1122.8|1121.3|3
1653476450000|2022-05-25 11:00:50|1123.3||1123.3||1123.5||1123.3||1
1653476460000|2022-05-25 11:01:00|1123||1123.5||1123.5||1123||0
1653476470000|2022-05-25 11:01:10|1123.8|1122|1123.5|1122|1123.8|1122|1123.5|1122|0
1653476480000|2022-05-25 11:01:20|1123.3||1123.5||1123.5||1123.3||0
1653476500000|2022-05-25 11:01:40|1123.8|1122.3|1124|1122.3|1124|1122.3|1123.8|1122.3|0
1653476510000|2022-05-25 11:01:50|1124.5|1122.5|1124.8|1123.3|1124.8|1123.3|1124.5|1122.5|2
1653476520000|2022-05-25 11:02:00|1125|1123.5|1125|1123.5|1125|1123.5|1124.8|1123.5|2
1653476530000|2022-05-25 11:02:10|1125.3|1123.8|1125.3|1123.5|1125.3|1123.8|1125|1123.5|1
1653476540000|2022-05-25 11:02:20|1125|1122|1124|1122.3|1125|1122.3|1123.8|1122|5
1653476550000|2022-05-25 11:02:30|1123.8|1122.8|1124.5|1123|1124.5|1123|1123.8|1122.8|1
1653476560000|2022-05-25 11:02:40|1125|1123.3|1124.8|1123.3|1125|1123.3|1124.5|1123.3|0
1653476570000|2022-05-25 11:02:50|1124.5|1122.8|1124.8|1123|1124.8|1123|1124.3|1122.8|5
1653476580000|2022-05-25 11:03:00|1124.5||1124.5||1124.8||1124.5||15
1653476590000|2022-05-25 11:03:10|1123.8|1122|1124.3|1122.5|1124.3|1122.5|1123.5|1122|5
1653476600000|2022-05-25 11:03:20|1124.5|1123.3|1123|1121.5|1124.5|1123.3|1123|1121.5|9
1653476610000|2022-05-25 11:03:30|1123.5|1121.8|1123.8|1121.5|1124|1122.3|1123.5|1121.5|2
1653476620000|2022-05-25 11:03:40|1123.5|1121.8|1123.3|1121.5|1123.5|1121.8|1123.3|1121.3|0
1653476640000|2022-05-25 11:04:00|1123.5|1121.8|1123.5|1121.8|1123.5|1121.8|1123.5|1121.8|1
1653476650000|2022-05-25 11:04:10|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|0
1653476670000|2022-05-25 11:04:30||1121.3||1121.3||1121.3||1121.3|0
1653476680000|2022-05-25 11:04:40|1123.5|1121.5|1123.5|1121.8|1123.5|1121.8|1123.5|1121.5|1
1653476690000|2022-05-25 11:04:50|1123.8|1122|1123.8|1122|1123.8|1122|1123.8|1122|4
1653476710000|2022-05-25 11:05:10|1123.5|1121.5|1123|1121.3|1123.5|1121.5|1122.8|1121|0
1653476720000|2022-05-25 11:05:20||1121.5||1121.3||1121.5||1121.3|0
1653476730000|2022-05-25 11:05:30|1122.8|1121|1122.8|1121|1123|1121.3|1122.8|1121|0
1653476740000|2022-05-25 11:05:40|1123.3|1121.3|1123.3|1121.5|1123.3|1121.5|1123.3|1121.3|1
1653476760000|2022-05-25 11:06:00|1122.8|1121|1122.8|1121|1122.8|1121.3|1122.8|1121|0
1653476780000|2022-05-25 11:06:20||1121.3||1121.3||1121.3||1121.3|0
1653476790000|2022-05-25 11:06:30||1121||1121||1121||1121|0
1653476800000|2022-05-25 11:06:40|1123|1121.3|1123.3|1121.5|1123.3|1121.5|1123|1121.3|7
1653476810000|2022-05-25 11:06:50|1123.5|1121|1122.8|1121|1123.5|1121|1122.8|1121|27
1653476820000|2022-05-25 11:07:00|1123|1121.3|1123|1121.3|1123.3|1121.3|1123|1121.3|0
1653476830000|2022-05-25 11:07:10|1123.3|1121|1123|1121|1123.3|1121|1123|1121|0
1653476840000|2022-05-25 11:07:20|1122.8||1123||1123||1122.8||0
1653476850000|2022-05-25 11:07:30|1122.8||1123||1123||1122.8||0
1653476860000|2022-05-25 11:07:40|1122.8||1122.8||1122.8||1122.8||0
1653476870000|2022-05-25 11:07:50|1123|1121.5|1123.5|1121.8|1123.5|1121.8|1123|1121.5|0
1653476880000|2022-05-25 11:08:00|1123.3|1121.5|1123.5|1121.8|1123.5|1121.8|1123.3|1121.5|0
1653476890000|2022-05-25 11:08:10|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123|1121.5|1
1653476900000|2022-05-25 11:08:20|1123||1123.3||1123.3||1123||0
1653476920000|2022-05-25 11:08:40|1123.5|1121.8|1123.8|1122|1123.8|1122|1123.3|1121.8|0
1653476930000|2022-05-25 11:08:50|1123.5|1121.8|1123.3|1121.5|1123.5|1121.8|1123|1121.5|0
1653476960000|2022-05-25 11:09:20|1123.8|1122|1123.5|1121.5|1124|1122.3|1123.5|1121.5|8
1653476970000|2022-05-25 11:09:30|1123.3|1121.8|1124|1122.3|1124|1122.3|1123.3|1121.5|7
1653476980000|2022-05-25 11:09:40|1124.3|1122|1123.3|1121.5|1124.3|1122|1123|1121.5|9
1653476990000|2022-05-25 11:09:50|1123.8|1121.8|1123.5|1122|1124|1122|1123.3|1121.8|9
1653477000000|2022-05-25 11:10:00|1123.3|1121.5|1123.3|1121.5|1123.5|1121.5|1123|1121.5|1
1653477010000|2022-05-25 11:10:10|1123.5||1123.3||1123.5||1123.3||0
1653477020000|2022-05-25 11:10:20|1123|1121|1122.8|1121|1123|1121|1122.8|1121|1
1653477030000|2022-05-25 11:10:30|1122.5||1122.8||1122.8||1122.5||0
1653477040000|2022-05-25 11:10:40|1122.5||1122.8||1122.8||1122.5||0
1653477050000|2022-05-25 11:10:50|1122.5||1122.5||1122.5||1122.5||0
1653477060000|2022-05-25 11:11:00|1122.8||1122.8||1122.8||1122.8||0
1653477070000|2022-05-25 11:11:10|1123||1122.8||1123||1122.8||0
1653477100000|2022-05-25 11:11:40|1122.5||1122.5||1122.5||1122.5||0
1653477110000|2022-05-25 11:11:50|1122.8||1122.5||1122.8||1122.5||0
1653477120000|2022-05-25 11:12:00|1122.8||1122.5||1122.8||1122.5||0
1653477150000|2022-05-25 11:12:30|1122.3|1120.5|1122.3|1120.5|1122.3|1120.5|1122.3|1120.5|3
1653477160000|2022-05-25 11:12:40|1121.8|1120|1122|1120.3|1122|1120.3|1121.8|1120|4
1653477170000|2022-05-25 11:12:50||1120||1120.3||1120.3||1120|0
1653477180000|2022-05-25 11:13:00|1122.3|1120.5|1122.5|1120.5|1122.5|1120.5|1122.3|1120.5|0
1653477190000|2022-05-25 11:13:10|1122.3||1122.3||1122.5||1122.3||0
1653477200000|2022-05-25 11:13:20|1122.5|1120.8|1122.5|1120.5|1122.5|1120.8|1122.5|1120.5|0
1653477210000|2022-05-25 11:13:30|1122.3||1122.3||1122.3||1122.3||0
1653477220000|2022-05-25 11:13:40||1120.8||1120.8||1120.8||1120.8|0
1653477230000|2022-05-25 11:13:50|1122.5||1122.5||1122.5||1122.5||0
1653477240000|2022-05-25 11:14:00|1122.3||1122.5||1122.5||1122.3||0
1653477250000|2022-05-25 11:14:10|1123|1121|1123|1121.3|1123|1121.5|1123|1121|8
1653477260000|2022-05-25 11:14:20|1122.8|1121|1122.5|1120.8|1122.8|1121|1122.5|1120.8|1
1653477290000|2022-05-25 11:14:50|1122.3|1120.5|1122.3|1120.5|1122.3|1120.5|1122.3|1120.5|0
1653477300000|2022-05-25 11:15:00||1120.8||1120.8||1120.8||1120.8|0
1653477310000|2022-05-25 11:15:10||1120.5||1120.5||1120.5||1120.5|0
1653477320000|2022-05-25 11:15:20|1122.5|1120.8|1122.3|1120.5|1122.5|1120.8|1122.3|1120.5|0
1653477340000|2022-05-25 11:15:40|1122.5|1120.8|1121.8|1120|1122.5|1120.8|1121.5|1119.8|1
1653477350000|2022-05-25 11:15:50|1121.5|1119.5|1121.3|1119.5|1121.8|1119.5|1121.3|1119.5|19
1653477360000|2022-05-25 11:16:00|1121.5|1119.8|1121.8|1120|1121.8|1120|1120.3|1118.8|14
1653477370000|2022-05-25 11:16:10|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|0
1653477380000|2022-05-25 11:16:20|1121.3|1119.5|1121.5|1120|1121.5|1120|1121.3|1119.5|1
1653477390000|2022-05-25 11:16:30|1121.8|1120.3|1122|1120.5|1122.3|1120.5|1121.5|1119.8|0
1653477400000|2022-05-25 11:16:40|1122.3|1120.8|1122|1120.5|1122.3|1120.8|1122|1120.5|0
1653477420000|2022-05-25 11:17:00|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1
1653477430000|2022-05-25 11:17:10|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1121|0
1653477470000|2022-05-25 11:17:50|1122.8||1122.5||1122.8||1122.5||1
1653477480000|2022-05-25 11:18:00||1120.8||1120.8||1120.8||1120.8|17
1653477490000|2022-05-25 11:18:10|1122|1120|1122.3|1120.5|1122.3|1120.5|1121.8|1120|14
1653477500000|2022-05-25 11:18:20|1122|1120.3|1122|1120.3|1122.3|1120.3|1121.8|1120|0
1653477510000|2022-05-25 11:18:30|1122.3|1120|1122.3|1120.3|1122.3|1120.3|1122.3|1120|0
1653477540000|2022-05-25 11:19:00||1120.5||1120.5||1120.5||1120.3|5
1653477560000|2022-05-25 11:19:20|1122|1120.3|1122|1120.3|1122|1120.3|1122|1120.3|0
1653477570000|2022-05-25 11:19:30|1122.3|1120.5|1122|1120|1122.3|1120.5|1122|1120|0
1653477580000|2022-05-25 11:19:40|1122.3|1120.3|1122.3|1120.3|1122.3|1120.3|1122|1120.3|0
1653477600000|2022-05-25 11:20:00|1122|1120|1121.8|1119.8|1122|1120|1121.8|1119.8|0
1653477610000|2022-05-25 11:20:10|1122|1120|1122|1120|1122|1120|1121.8|1120|0
1653477630000|2022-05-25 11:20:30|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|4
1653477650000|2022-05-25 11:20:50|1121.8|1120|1121.8|1120|1121.8|1120|1121.5|1119.8|0
1653477660000|2022-05-25 11:21:00|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|0
1653477670000|2022-05-25 11:21:10|1121.8|1120|1121.8|1120|1121.8|1120|1121.8|1120|0
1653477680000|2022-05-25 11:21:20|1122|1120.3|1122|1120.3|1122|1120.3|1122|1120.3|0
1653477690000|2022-05-25 11:21:30||1120.5||1120.3||1120.5||1120.3|0
1653477700000|2022-05-25 11:21:40|1121.8|1120|1121.5|1119.8|1121.8|1120|1121.5|1119.8|0
1653477710000|2022-05-25 11:21:50||1120||1119.8||1120||1119.8|0
1653477720000|2022-05-25 11:22:00|1121.8|1120|1121.5|1119.8|1121.8|1120|1121.5|1119.8|0
1653477730000|2022-05-25 11:22:10|1121.3||1121.3||1121.3||1121.3||0
1653477740000|2022-05-25 11:22:20|1120.8|1119.5|1120.5|1118.8|1121|1119.5|1120.3|1118.8|5
1653477750000|2022-05-25 11:22:30|1120.3||1120.5||1120.5||1120.3||0
1653477760000|2022-05-25 11:22:40|1120.3||1120.8||1120.8||1120.3||0
1653477780000|2022-05-25 11:23:00|1120.5|1119|1120.8|1118.8|1120.8|1119|1120.5|1118.8|0
1653477790000|2022-05-25 11:23:10|1120.5||1120.5||1120.5||1120.5||0
1653477800000|2022-05-25 11:23:20|1120.8|1119|1121|1119|1121.3|1119.3|1120.8|1119|0
1653477810000|2022-05-25 11:23:30|1121.3|1119.3|1121.3|1119.5|1121.3|1119.5|1121.3|1119|0
1653477820000|2022-05-25 11:23:40|1121|1119.3|1121|1119|1121.3|1119.3|1120.8|1119|7
1653477830000|2022-05-25 11:23:50|1120.8|1118.8|1120.8|1118.8|1120.8|1118.8|1120.8|1118.8|0
1653477840000|2022-05-25 11:24:00|1120.5|1118.5|1120.5|1118.5|1120.8|1118.8|1120.3|1118.5|21
1653477850000|2022-05-25 11:24:10|1120.3|1118.3|1120|1118.3|1120.3|1118.3|1120|1118|5
1653477860000|2022-05-25 11:24:20|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|5
1653477870000|2022-05-25 11:24:30||1118.3||1118.5||1118.5||1118.3|1
1653477880000|2022-05-25 11:24:40|1120|1118.3|1120.5|1118.5|1120.5|1118.5|1120|1118.3|0
1653477890000|2022-05-25 11:24:50|1120.8|1118.8|1120.8|1118.8|1120.8|1118.8|1120.8|1118.8|0
1653477900000|2022-05-25 11:25:00|1121|1119|1120.5|1118.8|1121|1119.3|1120.5|1118.5|0
1653477910000|2022-05-25 11:25:10|1120.8|1119|1120.8|1119|1120.8|1119|1120.8|1118.8|0
1653477920000|2022-05-25 11:25:20|1120.3|1118.8|1120.8|1119|1120.8|1119|1120.3|1118.8|1
1653477930000|2022-05-25 11:25:30|1121|1119.3|1121|1119.3|1121|1119.3|1121|1119.3|0
1653477940000|2022-05-25 11:25:40|1121.3|1119.5|1121.3|1119.5|1121.3|1119.5|1121.3|1119.5|0
1653477960000|2022-05-25 11:26:00|1121|1119.3|1121|1119.3|1121|1119.3|1121|1119.3|0
1653477970000|2022-05-25 11:26:10|1120.8|1119|1121|1119|1121|1119.3|1120.8|1119|0
1653477980000|2022-05-25 11:26:20|1120.8|1119.3|1121|1119.3|1121|1119.3|1120.8|1119|0
1653478000000|2022-05-25 11:26:40||1119.5||1119.3||1119.5||1119.3|0
1653478010000|2022-05-25 11:26:50|1120.8|1118.8|1120.5|1118.8|1120.8|1118.8|1120.5|1118.5|0
1653478020000|2022-05-25 11:27:00|1120.8|1118.5|1120.5|1118.8|1120.8|1118.8|1120.3|1118.3|0
1653478030000|2022-05-25 11:27:10|1120.8|1119|1121|1119|1121|1119|1120.8|1119|0
1653478040000|2022-05-25 11:27:20|1120.8||1120.8||1120.8||1120.8||0
1653478050000|2022-05-25 11:27:30|1121||1120.8||1121||1120.8||0
1653478060000|2022-05-25 11:27:40|1121|1119.3|1121|1119.3|1121|1119.3|1121|1119.3|0
1653478070000|2022-05-25 11:27:50|1120.8|1119|1120.8|1119|1121|1119|1120.8|1119|0
1653478080000|2022-05-25 11:28:00|1120|1118.3|1120.3|1118.5|1120.5|1118.5|1120|1118|3
1653478090000|2022-05-25 11:28:10|1120.5||1120.3||1120.5||1120.3||0
1653478100000|2022-05-25 11:28:20|1120|1118.3|1120|1118.5|1120|1118.5|1120|1118.3|1
1653478110000|2022-05-25 11:28:30|1120.3||1120.3||1120.5||1120.3||0
1653478120000|2022-05-25 11:28:40|1120.5|1118.8|1120.5|1118.5|1120.5|1118.8|1120.5|1118.5|0
1653478130000|2022-05-25 11:28:50|1120.3||1120||1120.3||1120||0
1653478140000|2022-05-25 11:29:00|1120.3|1118.3|1119.3|1117.8|1120.3|1118.3|1119.3|1117.5|0
1653478150000|2022-05-25 11:29:10|1119.5|1117.5|1119.8|1118|1119.8|1118|1119.5|1117.5|0
1653478160000|2022-05-25 11:29:20|1119.5|1117.8|1119.8|1118|1119.8|1118|1119.5|1117.8|0
1653478170000|2022-05-25 11:29:30|1119.5|1117.8|1119.8|1118|1119.8|1118|1119.5|1117.8|0
1653478180000|2022-05-25 11:29:40|1120||1119.8||1120||1119.8||0
1653478190000|2022-05-25 11:29:50|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118|2
1653478200000|2022-05-25 11:30:00|1120.8|1119|1120.8|1119|1120.8|1119|1120.8|1119|8
1653478220000|2022-05-25 11:30:20|1120.5||1120.5||1121||1120.5||0
1653478230000|2022-05-25 11:30:30|1121.8|1120|1121.8|1120.3|1122|1120.3|1121.8|1120|55
1653478240000|2022-05-25 11:30:40|1121.5|1119.5|1121.3|1119.3|1121.5|1120|1121.3|1119.3|1
1653478250000|2022-05-25 11:30:50|1121.8|1119.5|1121.5|1120|1121.8|1120.3|1121.5|1119.5|11
1653478260000|2022-05-25 11:31:00|1121.8|1120.3|1122|1120.3|1122|1120.3|1121.8|1120.3|1
1653478270000|2022-05-25 11:31:10|1122.3|1120.5|1122.3|1120.5|1122.3|1120.8|1122|1120.3|0
1653478280000|2022-05-25 11:31:20|1122|1120.3|1122|1120.3|1122|1120.3|1122|1120.3|1
1653478290000|2022-05-25 11:31:30||1120.5||1120.5||1120.5||1120.5|2
1653478300000|2022-05-25 11:31:40||1120.8||1120.3||1120.8||1120.3|15
1653478310000|2022-05-25 11:31:50||1120.5||1120.5||1120.5||1120|3
1653478320000|2022-05-25 11:32:00||1120.8||1120.8||1120.8||1120.8|5
1653478330000|2022-05-25 11:32:10||1120.3||1120.3||1120.3||1120.3|2
1653478340000|2022-05-25 11:32:20|1121.8||1122||1122||1121.8||0
1653478350000|2022-05-25 11:32:30||1120.5||1120.5||1120.5||1120.5|0
1653478380000|2022-05-25 11:33:00|1122.5|1120.8|1122.5|1121|1122.5|1121|1122.5|1120.8|8
1653478400000|2022-05-25 11:33:20|||||||||1
1653478410000|2022-05-25 11:33:30|1122.3|1120.3|1122|1120|1122.3|1120.3|1122|1120|1
1653478420000|2022-05-25 11:33:40|1122.3|1120.3|1122.3|1120.3|1122.3|1120.5|1122.3|1120.3|0
1653478440000|2022-05-25 11:34:00|1122|1120|1122|1120|1122|1120|1122|1120|0
1653478450000|2022-05-25 11:34:10|1121.8||1122||1122||1121.8||0
1653478460000|2022-05-25 11:34:20|||||||||2
1653478480000|2022-05-25 11:34:40|1122.3||1121.8||1122.3||1121.8||0
1653478490000|2022-05-25 11:34:50||1119.8||1119.8||1120||1119.8|0
1653478500000|2022-05-25 11:35:00|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|4
1653478510000|2022-05-25 11:35:10|1121.5|1119.5|1121.8|1119.8|1121.8|1119.8|1121.5|1119.5|0
1653478520000|2022-05-25 11:35:20|1121.3|1119.3|1121.5|1119.5|1121.5|1119.5|1121.3|1119.3|0
1653478530000|2022-05-25 11:35:30|1121.3|1119|1120.8|1119|1121.3|1119|1120.8|1119|0
1653478540000|2022-05-25 11:35:40|1120.5|1118.8|1120.8|1118.5|1120.8|1118.8|1119.8|1118.5|6
1653478550000|2022-05-25 11:35:50|1120.5|1118.8|1120.3|1118.5|1120.8|1118.8|1120.3|1118.3|11
1653478560000|2022-05-25 11:36:00|1120.5|1118.3|1120.5|1118.8|1120.5|1118.8|1120.5|1118.3|1
1653478580000|2022-05-25 11:36:20|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|7
1653478590000|2022-05-25 11:36:30|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|0
1653478600000|2022-05-25 11:36:40|1120.8|1118.5|1120.5|1118.8|1121|1119|1120.3|1118.5|16
1653478610000|2022-05-25 11:36:50|1120.8|1119|1120.5|1118.8|1120.8|1119|1120.5|1118.8|5
1653478620000|2022-05-25 11:37:00|1120.3||1120.5||1120.5||1120.3||2
1653478630000|2022-05-25 11:37:10|1120.8|1119|1120.3|1118.8|1120.8|1119|1120.3|1118.8|8
1653478640000|2022-05-25 11:37:20||1118.5||1118.5||1118.5||1118.5|0
1653478650000|2022-05-25 11:37:30|1120.5|1118.8|1120|1118.5|1120.5|1118.8|1120|1118.5|1
1653478660000|2022-05-25 11:37:40||1118.3||1118.3||1118.5||1118.3|0
1653478670000|2022-05-25 11:37:50|1119.3|1117.8|1119|1117.3|1119.3|1117.8|1118.8|1117.3|2
1653478680000|2022-05-25 11:38:00|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119|1117.3|0
1653478690000|2022-05-25 11:38:10|1119.5|1117.8|1119.5|1118|1119.5|1118|1119.5|1117.8|0
1653478720000|2022-05-25 11:38:40|1120.5|1118.3|1120.8|1119|1120.8|1119|1120.5|1118.3|50
1653478730000|2022-05-25 11:38:50|1120.5|1118.5|1120.3|1118.5|1120.5|1118.5|1120.3|1118.5|0
1653478740000|2022-05-25 11:39:00|1120.5|1118.8|1120.8|1118.8|1120.8|1119|1120.5|1118.8|0
1653478750000|2022-05-25 11:39:10|1120.5||1120.5||1120.5||1120.5||7
1653478760000|2022-05-25 11:39:20|1120.3|1118.5|1120.3|1118.5|1120.5|1118.5|1120.3|1118.5|0
1653478770000|2022-05-25 11:39:30|1120.5|1118.8|1120.5|1119|1120.5|1119|1120.3|1118.8|0
1653478790000|2022-05-25 11:39:50||1119.3||1119||1119.3||1118.8|9
1653478800000|2022-05-25 11:40:00||1118.8||1119||1119||1118.8|0
1653478810000|2022-05-25 11:40:10|1120.3|1118.8|1120.5|1118.8|1120.5|1119|1120.3|1118.8|0
1653478820000|2022-05-25 11:40:20|1120.3|1119|1120.3|1118.5|1120.3|1119|1120.3|1118.5|0
1653478830000|2022-05-25 11:40:30|1120.5|1118.8|1120.5|1118.8|1120.5|1119|1120.5|1118.8|0
1653478840000|2022-05-25 11:40:40|1120.3|1118.5|1120.3|1118.5|1120.3|1118.8|1120.3|1118.5|0
1653478850000|2022-05-25 11:40:50|1120.5|1118.8|1120.5|1119|1120.5|1119|1120.5|1118.8|0
1653478860000|2022-05-25 11:41:00|1120.3|1118.8|1120.3|1118.5|1120.3|1118.8|1120.3|1118.5|8
1653478870000|2022-05-25 11:41:10|1120.5|1118.3|1120.3|1118.5|1120.5|1118.5|1120|1118.3|4
1653478880000|2022-05-25 11:41:20||1118.3||1118.5||1118.5||1118.3|0
1653478890000|2022-05-25 11:41:30|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|1120.5|1118.5|2
1653478900000|2022-05-25 11:41:40||1118.5||1118.8||1118.8||1118.5|0
1653478910000|2022-05-25 11:41:50||1119||1118.8||1119||1118.8|0
1653478920000|2022-05-25 11:42:00||1119||1119||1119||1118.8|0
1653478930000|2022-05-25 11:42:10||1118.8||1119||1119||1118.8|0
1653478940000|2022-05-25 11:42:20||1118.8||1118.8||1118.8||1118.8|0
1653478950000|2022-05-25 11:42:30||1119||1119||1119||1118.8|0
1653478960000|2022-05-25 11:42:40||1118.8||1118.8||1119||1118.8|0
1653478970000|2022-05-25 11:42:50|1121.5|1119|1121.5|1119.8|1121.5|1119.8|1121.5|1119|21
1653478980000|2022-05-25 11:43:00|||||||||1
1653478990000|2022-05-25 11:43:10|1121.8|1120|1121.8|1120|1121.8|1120|1121.5|1120|0
1653479000000|2022-05-25 11:43:20|1121.5||1121.5||1121.8||1121.5||2
1653479010000|2022-05-25 11:43:30|1121.3|1119.5|1121|1119.3|1121.3|1119.8|1121|1119.3|4
1653479020000|2022-05-25 11:43:40|1121.3|1119.5|1121.3|1119.5|1121.3|1119.5|1121.3|1119.5|0
1653479030000|2022-05-25 11:43:50|1121|1119.3|1121|1119.3|1121.3|1119.3|1121|1119.3|0
1653479040000|2022-05-25 11:44:00|1121.3||1121||1121.3||1121||0
1653479050000|2022-05-25 11:44:10|1121.3|1119.5|1120.8|1119|1121.3|1119.8|1120.8|1119|12
1653479060000|2022-05-25 11:44:20|1120.5|1119.3|1120.3|1119|1120.5|1119.3|1120.3|1119|0
1653479070000|2022-05-25 11:44:30|1120.5|1118.8|1120.3|1118.8|1120.5|1118.8|1120|1118.8|3
1653479080000|2022-05-25 11:44:40|1120.5|1118.5|1120|1118.5|1120.5|1118.5|1120|1118.5|9
1653479100000|2022-05-25 11:45:00|1119.8||1119.8||1119.8||1119.8||11
1653479110000|2022-05-25 11:45:10|1120|1118.3|1120.5|1118.8|1120.5|1118.8|1120|1118.3|5
1653479120000|2022-05-25 11:45:20|1120.3|1119|1120.3|1118.5|1120.5|1119|1120|1118.5|0
1653479130000|2022-05-25 11:45:30|1120||1120||1120.3||1120||1
1653479140000|2022-05-25 11:45:40|1120.3|1118.8|1120|1118.5|1120.3|1118.8|1120|1118.5|0
1653479150000|2022-05-25 11:45:50||1118.3||1118.5||1118.5||1118.3|0
1653479160000|2022-05-25 11:46:00|1119.8|1118.3|1119.8|1118.3|1119.8|1118.5|1119.8|1118.3|0
1653479170000|2022-05-25 11:46:10|1119.5|1118|1120|1118.5|1120|1118.5|1119.5|1118|2
1653479180000|2022-05-25 11:46:20|1119.8|1118.3|1119.8|1118.3|1119.8|1118.5|1119.5|1118.3|0
1653479190000|2022-05-25 11:46:30|1120|1118.5|1120.3|1118.8|1120.3|1118.8|1120|1118.5|0
1653479200000|2022-05-25 11:46:40|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|6
1653479210000|2022-05-25 11:46:50|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.5|1118.3|5
1653479220000|2022-05-25 11:47:00|1119.5|1118.5|1119.8|1118.5|1119.8|1118.5|1119.5|1118.5|4
1653479230000|2022-05-25 11:47:10||1118.3||1118||1118.3||1118|1
1653479240000|2022-05-25 11:47:20|1119.5|1118.3|1120|1118.3|1120|1118.3|1119.5|1118.3|2
1653479250000|2022-05-25 11:47:30|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|0
1653479260000|2022-05-25 11:47:40|1119.5|1118.3|1119.5|1118|1119.8|1118.3|1119.5|1118|7
1653479270000|2022-05-25 11:47:50|||||||||1
1653479280000|2022-05-25 11:48:00|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|0
1653479290000|2022-05-25 11:48:10||1118||1118.3||1118.3||1118|0
1653479310000|2022-05-25 11:48:30|1120|1118.5|1120.3|1118.8|1120.3|1118.8|1120|1118.3|1
1653479320000|2022-05-25 11:48:40|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|27
1653479330000|2022-05-25 11:48:50|1120.3||1120.3||1120.3||1120.3||0
1653479340000|2022-05-25 11:49:00|1120|1118.8|1120|1118.5|1120.3|1118.8|1120|1118.5|1
1653479360000|2022-05-25 11:49:20|1119.8|1118.3|1120|1118.3|1120|1118.5|1119.8|1118.3|0
1653479370000|2022-05-25 11:49:30|1120.3|1118.5|1120.3|1118.8|1120.3|1118.8|1120.3|1118.3|20
1653479380000|2022-05-25 11:49:40|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|0
1653479400000|2022-05-25 11:50:00|1120.3||1120.3||1120.3||1120||0
1653479410000|2022-05-25 11:50:10|1120|1118.3|1119.8|1118.3|1120|1118.3|1119.8|1118.3|4
1653479450000|2022-05-25 11:50:50|1120|1118.5|1120|1118.3|1120.3|1118.5|1120|1118.3|77
1653479460000|2022-05-25 11:51:00|1119.8||1119.8||1120||1119.5||4
1653479480000|2022-05-25 11:51:20|1119.5||1119.5||1119.5||1119.5||1
1653479490000|2022-05-25 11:51:30|1119.3|1118|1119.3|1117.8|1119.5|1118|1119.3|1117.8|8
1653479510000|2022-05-25 11:51:50|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|1
1653479520000|2022-05-25 11:52:00|1118.8|1117.3|1119.3|1117.8|1119.3|1117.8|1118.8|1117.3|1
1653479530000|2022-05-25 11:52:10|1119.5|1118|1119.8|1118|1119.8|1118|1119.5|1118|0
1653479540000|2022-05-25 11:52:20|1119.5|1118.3|1119.3|1117.8|1119.5|1118.3|1119.3|1117.8|0
1653479550000|2022-05-25 11:52:30|1119|1117.5|1119.8|1118|1119.8|1118|1119|1117.5|0
1653479570000|2022-05-25 11:52:50|1119.5|1118.3|1119.8|1118.3|1120|1118.3|1119.5|1118.3|0
1653479580000|2022-05-25 11:53:00|1120|1118.5|1120.3|1118.8|1120.3|1118.8|1119.8|1118.5|1
1653479590000|2022-05-25 11:53:10|1120.5||1120.3||1120.5||1120.3||0
1653479600000|2022-05-25 11:53:20|1120.8|1119|1120.5|1119|1120.8|1119|1120.5|1119|0
1653479610000|2022-05-25 11:53:30|1120.3|1118.8|1120|1118.5|1120.3|1118.8|1120|1118.5|0
1653479620000|2022-05-25 11:53:40|1120.8|1119|1120.5|1118.8|1120.8|1119|1120.5|1118.8|1
1653479630000|2022-05-25 11:53:50|1120.8|1119|1120.8|1119|1120.8|1119|1120.8|1119|0
1653479640000|2022-05-25 11:54:00|1121|1119.3|1121|1119.3|1121|1119.3|1121|1119.3|0
1653479650000|2022-05-25 11:54:10||1119.5||1119.5||1119.5||1119.5|0
1653479660000|2022-05-25 11:54:20|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1653479670000|2022-05-25 11:54:30|1121||1121||1121||1121||0
1653479680000|2022-05-25 11:54:40||1119.5||1119.5||1119.5||1119.5|3
1653479690000|2022-05-25 11:54:50|1121.3||1121.3||1121.3||1121.3||19
1653479700000|2022-05-25 11:55:00|1121||1121||1121.3||1121||1
1653479710000|2022-05-25 11:55:10|1120.8||1121||1121||1120.8||0
1653479720000|2022-05-25 11:55:20|1121.3|1120|1121|1119.3|1121.3|1120|1121|1119.3|9
1653479740000|2022-05-25 11:55:40|1121.3|1119.5|1121|1119.5|1121.3|1119.5|1121|1119.5|1
1653479750000|2022-05-25 11:55:50|1121.3||1121.3||1121.3||1121||0
1653479760000|2022-05-25 11:56:00||1119.8||1119.8||1119.8||1119.5|0
1653479770000|2022-05-25 11:56:10||1119.5||1119.5||1119.8||1119.5|0
1653479780000|2022-05-25 11:56:20|1122|1120.3|1121.3|1119.5|1122|1120.3|1121.3|1119.5|1
1653479790000|2022-05-25 11:56:30|1121.5|1120|1121.3|1119.5|1121.8|1120|1121.3|1119.5|0
1653479800000|2022-05-25 11:56:40||1119.8||1119.8||1119.8||1119.5|27
1653479810000|2022-05-25 11:56:50||1119.5||1119.8||1119.8||1119.5|0
1653479830000|2022-05-25 11:57:10||1119.5||1119.5||1119.8||1119.5|0
1653479840000|2022-05-25 11:57:20||1119.8||1119.5||1119.8||1119.5|0
1653479850000|2022-05-25 11:57:30|1121||1121||1121||1121||0
1653479860000|2022-05-25 11:57:40|1121.3|1119.8|1121.5|1120|1121.8|1120|1121.3|1119.8|48
1653479870000|2022-05-25 11:57:50||1119.8||1120||1120||1119.8|0
1653479880000|2022-05-25 11:58:00|1121.3|1119.8|1121.3|1119.8|1121.3|1120|1121.3|1119.8|0
1653479890000|2022-05-25 11:58:10|1121|1120|1121.5|1120|1121.5|1120|1121|1120|1
1653479910000|2022-05-25 11:58:30|1121.3|1119.8|1121|1119.5|1121.3|1119.8|1121|1119.5|1
1653479920000|2022-05-25 11:58:40|1121.3||1121.3||1121.3||1121.3||0
1653479940000|2022-05-25 11:59:00|1121|1119|1120.8|1119|1121|1119|1120.5|1119|10
1653479950000|2022-05-25 11:59:10||1119.3||1119.3||1119.3||1119.3|0
1653479960000|2022-05-25 11:59:20|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|3
1653480000000|2022-05-25 12:00:00|1120.8|1119|1121.3|1119.8|1121.5|1119.8|1120.8|1119|2
1653480010000|2022-05-25 12:00:10|1121.5|1120|1121.5|1120|1121.8|1120|1121.5|1120|0
1653480020000|2022-05-25 12:00:20|1121.8||1121.8||1121.8||1121.8||3
1653480030000|2022-05-25 12:00:30|1122|1120.3|1122|1120.3|1122|1120.3|1121.8|1120.3|0
1653480040000|2022-05-25 12:00:40|1121.8||1121.5||1121.8||1121.5||0
1653480050000|2022-05-25 12:00:50|1121.8|1119.8|1121.5|1119.8|1121.8|1119.8|1121.5|1119.8|1
1653480060000|2022-05-25 12:01:00|1121.3|1120|1122|1120.3|1122|1120.3|1121.3|1119.8|2
1653480070000|2022-05-25 12:01:10|1121.8|1120|1122|1120.3|1122|1120.3|1121.8|1120|0
1653480080000|2022-05-25 12:01:20|1121.8|1120|1121.8|1120|1121.8|1120|1121.8|1120|0
1653480110000|2022-05-25 12:01:50|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|0
1653480120000|2022-05-25 12:02:00|1121.3|1119.3|1121.3|1119.3|1121.3|1119.3|1121.3|1119.3|1
1653480130000|2022-05-25 12:02:10|1121|1119.5|1121.3|1119.5|1121.3|1119.5|1120.8|1119.5|0
1653480140000|2022-05-25 12:02:20|1121|1119.3|1121.3|1119.5|1121.3|1119.5|1121|1119.3|1
1653480150000|2022-05-25 12:02:30|1121|1119.3|1121|1119.3|1121.3|1119.3|1121|1119.3|0
1653480170000|2022-05-25 12:02:50|1121.3|1119.5|1121.3|1119.3|1121.3|1119.5|1121.3|1119.3|0
1653480180000|2022-05-25 12:03:00|1121||1121||1121||1121||0
1653480210000|2022-05-25 12:03:30|1121.5|1119.5|1121.5|1119.5|1121.5|1119.8|1121.5|1119.5|0
1653480220000|2022-05-25 12:03:40||1119.8||1119.8||1119.8||1119.5|0
1653480230000|2022-05-25 12:03:50|1121.3|1119.5|1121.3|1119.5|1121.3|1119.5|1121.3|1119.5|0
1653480240000|2022-05-25 12:04:00|1121.5||1121.5||1121.5||1121.3||0
1653480250000|2022-05-25 12:04:10|1121.8|1120|1121.5|1119.8|1121.8|1120|1121.5|1119.8|0
1653480260000|2022-05-25 12:04:20|1121.3|1119.3|1121.3|1119.3|1121.3|1119.3|1121.3|1119.3|0
1653480270000|2022-05-25 12:04:30|1121|1119.8|1122|1120|1122|1120|1121|1119.8|9
1653480280000|2022-05-25 12:04:40|1121.8|1119.8|1121.8|1120|1121.8|1120|1121.8|1119.8|0
1653480300000|2022-05-25 12:05:00|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|0
1653480330000|2022-05-25 12:05:30|1121|1119.3|1121|1119.3|1121|1119.3|1121|1119.3|1
1653480340000|2022-05-25 12:05:40|1121.3|1119.5|1121|1119.5|1121.3|1119.5|1121|1119.5|0
1653480350000|2022-05-25 12:05:50|1120.8|1119.3|1120.5|1118.8|1120.8|1119.3|1120.5|1118.8|1
1653480360000|2022-05-25 12:06:00|1120.3|1118.5|1120.3|1118.5|1120.5|1118.8|1120.3|1118.5|0
1653480370000|2022-05-25 12:06:10|1120.5|1118.8|1119.8|1118|1120.5|1118.8|1119.8|1118|0
1653480380000|2022-05-25 12:06:20|1120||1119.8||1120||1119.8||0
1653480390000|2022-05-25 12:06:30|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|0
1653480400000|2022-05-25 12:06:40|1119.8|1118|1120|1118.3|1120|1118.3|1119.8|1118|0
1653480410000|2022-05-25 12:06:50|1119|1117.5|1119|1117.3|1119|1117.8|1119|1117.3|13
1653480420000|2022-05-25 12:07:00|1119.5|1117.5|1119.3|1117.5|1119.5|1117.8|1119.3|1117.3|0
1653480430000|2022-05-25 12:07:10|1119|1117.3|1119|1117.3|1119|1117.5|1119|1117.3|1
1653480440000|2022-05-25 12:07:20|1119.5|1117.5|1119.3|1117.5|1119.5|1117.5|1119.3|1117.3|0
1653480450000|2022-05-25 12:07:30||1117.3||1117.5||1117.5||1117.3|0
1653480460000|2022-05-25 12:07:40|1119.5|1117.8|1119|1117.5|1119.5|1117.8|1119|1117.5|0
1653480470000|2022-05-25 12:07:50|1119.3|1117.8|1119.5|1117.8|1119.5|1117.8|1119.3|1117.8|6
1653480480000|2022-05-25 12:08:00|1119.3|1117.5|1118.8|1117|1119.3|1117.5|1118.8|1117|1
1653480490000|2022-05-25 12:08:10|1119|1117.3|1119|1117.3|1119.3|1117.3|1119|1117.3|0
1653480510000|2022-05-25 12:08:30|1119.3|1117.5|1119.3|1117.3|1119.3|1117.5|1119.3|1117.3|0
1653480520000|2022-05-25 12:08:40|1119|1117|1119|1117|1119|1117.3|1119|1117|0
1653480530000|2022-05-25 12:08:50||1117.3||1117.3||1117.3||1117|0
1653480540000|2022-05-25 12:09:00|1119.3|1117.5|1119.5|1117.5|1119.5|1117.5|1119.3|1117.5|1
1653480560000|2022-05-25 12:09:20|1119.8|1117.8|1119.8|1117.8|1119.8|1117.8|1119.8|1117.8|0
1653480580000|2022-05-25 12:09:40|1120|1118|1120|1118|1120|1118|1120|1117.8|0
1653480600000|2022-05-25 12:10:00|1119.8||1120||1120||1119.8||0
1653480610000|2022-05-25 12:10:10|1119.8||1119.8||1119.8||1119.8||0
1653480630000|2022-05-25 12:10:30|1120|1118.3|1120.5|1118.8|1120.5|1118.8|1120|1118.3|0
1653480650000|2022-05-25 12:10:50|1120.3||1120.5||1120.5||1120.3||0
1653480660000|2022-05-25 12:11:00||1119||1119||1119||1119|2
1653480670000|2022-05-25 12:11:10|1120|1118.3|1120|1118.3|1120|1118.3|1119.8|1118|1
1653480680000|2022-05-25 12:11:20|1120.5|1118.5|1121.5|1119.8|1121.8|1119.8|1120.5|1118.5|11
1653480690000|2022-05-25 12:11:30||1120||1119.8||1120||1119.8|0
1653480700000|2022-05-25 12:11:40|1121.8|1120|1121.5|1119.8|1121.8|1120|1121.5|1119.8|0
1653480720000|2022-05-25 12:12:00|1120.8|1119|1121.5|1119.8|1121.5|1119.8|1120.8|1119|0
1653480740000|2022-05-25 12:12:20|1121.8|1120|1122.3|1120.5|1122.3|1120.5|1121.8|1120|0
1653480750000|2022-05-25 12:12:30|1122.5|1120.8|1122.3|1120.8|1122.5|1121|1122.3|1120.8|0
1653480760000|2022-05-25 12:12:40|1122.8|1121|1122.8|1121|1122.8|1121|1122.8|1121|3
1653480770000|2022-05-25 12:12:50||1121.3||1121.3||1121.3||1121.3|0
1653480780000|2022-05-25 12:13:00|1123|1121.5|1122.5|1121|1123|1121.5|1122.5|1120.8|2
1653480800000|2022-05-25 12:13:20||1121.3||1121.3||1121.3||1121.3|0
1653480810000|2022-05-25 12:13:30||1121||1121.3||1121.3||1121|0
1653480820000|2022-05-25 12:13:40||1121||1121.3||1121.3||1121|0
1653480830000|2022-05-25 12:13:50||1121||1121.3||1121.3||1121|0
1653480840000|2022-05-25 12:14:00|1123|1121|1122.8|1121|1123|1121|1122.8|1121|12
1653480850000|2022-05-25 12:14:10|1122.5|1120.8|1122.5|1120.8|1122.8|1120.8|1122.5|1120.8|0
1653480870000|2022-05-25 12:14:30||1120.5||1120.8||1120.8||1120.5|0
1653480880000|2022-05-25 12:14:40||1121||1121||1121||1121|0
1653480900000|2022-05-25 12:15:00|1122.3|1120.8|1122.3|1120.5|1122.5|1121|1122|1120.5|7
1653480910000|2022-05-25 12:15:10|1122|1120.8|1122.3|1120.5|1122.3|1120.8|1122|1120.3|1
1653480920000|2022-05-25 12:15:20|1122|1120.3|1122|1120.3|1122.3|1120.5|1122|1120.3|0
1653480930000|2022-05-25 12:15:30|1121.8||1121.8||1121.8||1121.8||0
1653480950000|2022-05-25 12:15:50|1122|1120.5|1122|1120.5|1122.3|1120.5|1122|1120.5|0
1653480960000|2022-05-25 12:16:00||1120.3||1120.3||1120.3||1120.3|0
1653480970000|2022-05-25 12:16:10|1121.8||1122||1122||1121.8||0
1653480980000|2022-05-25 12:16:20||1120.5||1120.5||1120.5||1120.5|0
1653481010000|2022-05-25 12:16:50|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|2
1653481020000|2022-05-25 12:17:00||1120||1120.3||1120.3||1120|0
1653481030000|2022-05-25 12:17:10|1122|1120.5|1122|1120.3|1122|1120.5|1122|1120.3|1
1653481050000|2022-05-25 12:17:30|1121.8|1120|1121.8|1120|1121.8|1120|1121.5|1120|2
1653481060000|2022-05-25 12:17:40|1121.5||1121.5||1121.5||1121.5||0
1653481080000|2022-05-25 12:18:00|1122.3|1120.5|1122.3|1120.5|1122.5|1121|1121.8|1120.3|34
1653481090000|2022-05-25 12:18:10||1120.8||1120.8||1120.8||1120.5|0
1653481100000|2022-05-25 12:18:20||1121||1120.8||1121||1120.8|0
1653481120000|2022-05-25 12:18:40||1120.5||1120.8||1120.8||1120.5|8
1653481130000|2022-05-25 12:18:50||1120.5||1120.8||1120.8||1120.5|0
1653481140000|2022-05-25 12:19:00|1122.5|1121|1122.8|1121.3|1122.8|1121.3|1122.5|1121|5
1653481150000|2022-05-25 12:19:10||1121||1121||1121||1121|0
1653481160000|2022-05-25 12:19:20|1122.5||1122.5||1122.5||1122.5||0
1653481200000|2022-05-25 12:20:00|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|23
1653481210000|2022-05-25 12:20:10|1122.5|1121.5|1123|1121.5|1123.3|1121.8|1122.5|1121.3|10
1653481220000|2022-05-25 12:20:20|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1653481230000|2022-05-25 12:20:30|1123||1123.3||1123.3||1123||0
1653481260000|2022-05-25 12:21:00|1123|1122|1123.3|1121.8|1123.3|1122|1123|1121.8|1
1653481270000|2022-05-25 12:21:10|1123|1121.5|1123.3|1121.5|1123.3|1121.5|1123|1121.5|1
1653481280000|2022-05-25 12:21:20|1123|1121.3|1123|1121.3|1123|1121.3|1123|1121.3|0
1653481290000|2022-05-25 12:21:30|1122.8|1121|1122.8|1121|1122.8|1121|1122.8|1121|0
1653481310000|2022-05-25 12:21:50|1123|1121.5|1122.5|1120.8|1123|1121.5|1122.5|1120.8|7
1653481320000|2022-05-25 12:22:00|1122.8|1121|1123|1121.8|1123.3|1121.8|1122.5|1120.8|28
1653481330000|2022-05-25 12:22:10|1122.5|1120.8|1122.8|1120.8|1123|1121|1122.3|1120.8|90
1653481340000|2022-05-25 12:22:20|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1120.8|0
1653481360000|2022-05-25 12:22:40|1122.8|1120.8|1122.3|1121|1122.8|1121|1122.3|1120.8|2
1653481370000|2022-05-25 12:22:50|1122.5|1120.8|1122.5|1121|1122.5|1121|1122.5|1120.8|0
1653481380000|2022-05-25 12:23:00|1122.8||1122.5||1122.8||1122.5||0
1653481390000|2022-05-25 12:23:10|1122.8||1122.5||1122.8||1122.5||0
1653481410000|2022-05-25 12:23:30|1122|1120.5|1122.8|1121|1122.8|1121|1122|1120.5|0
1653481420000|2022-05-25 12:23:40|||||||||1
1653481430000|2022-05-25 12:23:50|1123||1122.8||1123||1122.5||0
1653481440000|2022-05-25 12:24:00|1123|1121.3|1122.8|1121|1123|1121.3|1122.8|1121|0
1653481450000|2022-05-25 12:24:10|1122.5||1122.8||1122.8||1122.5||0
1653481460000|2022-05-25 12:24:20|1122.5|1121.3|1122.5|1121|1122.5|1121.3|1122.5|1121|0
1653481470000|2022-05-25 12:24:30|1122.8||1122.8||1122.8||1122.8||0
1653481480000|2022-05-25 12:24:40|1122.5||1122.8||1122.8||1122.5||0
1653481490000|2022-05-25 12:24:50|1122.5||1122.5||1122.5||1122.5||0
1653481500000|2022-05-25 12:25:00|1123||1123||1123||1123||5
1653481510000|2022-05-25 12:25:10|1123.3|1121.3|1122.8|1121|1123.3|1121.3|1122.8|1121|0
1653481520000|2022-05-25 12:25:20|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123.3|1121.3|0
1653481530000|2022-05-25 12:25:30|1123.5|1121.3|1123.5|1121.8|1123.5|1121.8|1123.5|1121.3|1
1653481550000|2022-05-25 12:25:50|1123.8|1122|1123.5|1122|1123.8|1122.3|1123.5|1121.8|4
1653481560000|2022-05-25 12:26:00|1123.8|1121.8|1122.8|1121|1123.8|1121.8|1122.8|1121|0
1653481570000|2022-05-25 12:26:10|1123|1121.3|1123|1121.3|1123|1121.3|1122.8|1121|1
1653481580000|2022-05-25 12:26:20|1123.3||1123.3||1123.3||1123.3||3
1653481590000|2022-05-25 12:26:30||1121.5||1121.5||1121.5||1121.5|0
1653481600000|2022-05-25 12:26:40|1123|1121.3|1123.3|1121.5|1123.3|1121.5|1123|1121.3|0
1653481610000|2022-05-25 12:26:50|1123.5|1121.8|1123.5|1121.8|1123.5|1121.8|1123.3|1121.8|0
1653481620000|2022-05-25 12:27:00|1123.3|1121.5|1123.5|1121.8|1123.8|1121.8|1123.3|1121.5|0
1653481630000|2022-05-25 12:27:10|1123.8|1122|1123.8|1122|1123.8|1122|1123.8|1122|0
1653481640000|2022-05-25 12:27:20|1123.5||1123.5||1123.8||1123.5||0
1653481650000|2022-05-25 12:27:30||1121.5||1121.5||1121.8||1121.5|2
1653481660000|2022-05-25 12:27:40|1123.3|1121.3|1123|1121.3|1123.3|1121.5|1123|1121.3|0
1653481670000|2022-05-25 12:27:50|1123.3|1121.5|1123.3|1121.8|1123.5|1121.8|1123.3|1121.5|1
1653481680000|2022-05-25 12:28:00|1123.5|1122|1123.3|1121.8|1123.5|1122|1123.3|1121.8|4
1653481690000|2022-05-25 12:28:10|1123.5|1122|1123.8|1122.3|1123.8|1122.3|1123.3|1122|10
1653481700000|2022-05-25 12:28:20|1124|1122.5|1124|1122.5|1124.3|1122.5|1124|1122.5|0
1653481710000|2022-05-25 12:28:30|1123.8|1122.3|1124.3|1122.5|1124.3|1122.8|1123.8|1122.3|0
1653481720000|2022-05-25 12:28:40|1124|1122.3|1124|1122.5|1124|1122.5|1123.8|1122.3|0
1653481730000|2022-05-25 12:28:50||1122.3||1122.3||1122.5||1122.3|0
1653481740000|2022-05-25 12:29:00|1123.8||1124||1124||1123.8||0
1653481750000|2022-05-25 12:29:10|1123.8||1123.8||1123.8||1123.8||0
1653481770000|2022-05-25 12:29:30|||||||||3
1653481780000|2022-05-25 12:29:40|1124||1124||1124||1123.8||0
1653481790000|2022-05-25 12:29:50|1123.8||1124||1124||1123.8||0
1653481800000|2022-05-25 12:30:00|1123.8||1124||1124||1123.8||0
1653481810000|2022-05-25 12:30:10|1123.5|1122.5|1123.5|1122|1123.5|1122.5|1123.5|1122|13
1653481820000|2022-05-25 12:30:20|1123.8||1123.8||1123.8||1123.8||0
1653481830000|2022-05-25 12:30:30|1123.5||1123.8||1123.8||1123.5||0
1653481840000|2022-05-25 12:30:40||1122.3||1122.3||1122.3||1122|0
1653481850000|2022-05-25 12:30:50|1123.5|1122|1123.5|1122|1123.8|1122.3|1123.5|1122|0
1653481860000|2022-05-25 12:31:00|1123.3||1123.5||1123.5||1123.3||0
1653481870000|2022-05-25 12:31:10|1123.3|1121.8|1123|1121.5|1123.3|1121.8|1123|1121.5|1
1653481880000|2022-05-25 12:31:20|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1653481890000|2022-05-25 12:31:30|1123|1121.5|1122.8|1121.3|1123|1121.5|1122.8|1121.3|0
1653481900000|2022-05-25 12:31:40||1121||1121.3||1121.3||1121|0
1653481910000|2022-05-25 12:31:50|1122.5|1121|1122.8|1121.3|1122.8|1121.3|1122.5|1121|1
1653481920000|2022-05-25 12:32:00|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.3|1
1653481930000|2022-05-25 12:32:10|1123.3||1123||1123.3||1123||0
1653481940000|2022-05-25 12:32:20|1122.8|1121.3|1123.3|1121.8|1123.3|1121.8|1122.8|1121.3|0
1653481950000|2022-05-25 12:32:30|1123|1121.5|1123.5|1122|1123.5|1122|1123|1121.5|1
1653481960000|2022-05-25 12:32:40|1123.8|1121.8|1123.8|1122|1123.8|1122|1123.8|1121.8|4
1653481970000|2022-05-25 12:32:50|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|4
1653481980000|2022-05-25 12:33:00|1124.5|1123|1124|1122|1124.5|1123|1123.8|1122|14
1653481990000|2022-05-25 12:33:10|1124.8|1123|1124.3|1122.5|1124.8|1123|1124.3|1122.5|5
1653482000000|2022-05-25 12:33:20|1124|1122.3|1124.3|1122.8|1124.5|1122.8|1124|1122.3|44
1653482020000|2022-05-25 12:33:40|||||||||5
1653482040000|2022-05-25 12:34:00|1124|1122.5|1124.5|1122.8|1124.5|1122.8|1124|1122.5|1
1653482050000|2022-05-25 12:34:10|1124.3|1123|1124.5|1122.8|1124.5|1123|1124.3|1122.8|0
1653482060000|2022-05-25 12:34:20|1124.3|1123.3|1125.3|1123.8|1125.3|1123.8|1124.3|1123|9
1653482070000|2022-05-25 12:34:30|1125|1123.5|1124.5|1123|1125|1123.5|1124.5|1123|0
1653482080000|2022-05-25 12:34:40|1124.8|1123.3|1124.5|1122.8|1124.8|1123.3|1124.5|1122.8|1
1653482090000|2022-05-25 12:34:50|1124.3|1122.5|1124|1122.3|1124.3|1122.5|1124|1122.3|1
1653482100000|2022-05-25 12:35:00|1124.3|1122.5|1124|1122.5|1124.3|1122.8|1124|1122.5|6
1653482110000|2022-05-25 12:35:10|1123.8|1122.3|1124|1122.3|1124|1122.3|1123.3|1121.8|0
1653482120000|2022-05-25 12:35:20|1124.3|1122.5|1123.8|1122|1124.3|1122.5|1123.5|1121.8|48
1653482140000|2022-05-25 12:35:40|1123.5||1123.8||1123.8||1123.5||0
1653482150000|2022-05-25 12:35:50|1123.5|1121.8|1122.8|1121.3|1123.5|1121.8|1122.8|1121.3|4
1653482160000|2022-05-25 12:36:00|1122.5|1121|1122.5|1121|1122.8|1121|1122.3|1120.8|17
1653482170000|2022-05-25 12:36:10|1122.8|1121.3|1122.5|1120.8|1122.8|1121.3|1122.5|1120.8|28
1653482180000|2022-05-25 12:36:20|1122.3|1120.5|1121.5|1120.3|1122.3|1120.5|1121.5|1120.3|17
1653482190000|2022-05-25 12:36:30|1121.8|1120|1120.5|1118.8|1121.8|1120.3|1120.3|1118.8|34
1653482200000|2022-05-25 12:36:40|1120.8|1119|1120.5|1119|1120.8|1119.3|1120.5|1119|1
1653482210000|2022-05-25 12:36:50|1120.8|1118.5|1120.5|1119|1120.8|1119|1120.3|1118.5|0
1653482220000|2022-05-25 12:37:00||1118.8||1118.8||1118.8||1118.8|0
1653482230000|2022-05-25 12:37:10|1120.3|1119.3|1120.8|1119|1121|1119.3|1120.3|1119|3
1653482240000|2022-05-25 12:37:20|1120.5|1118.8|1120.3|1118.8|1120.5|1119|1120.3|1118.8|1
1653482250000|2022-05-25 12:37:30|1120|1118.5|1120.3|1118.8|1120.3|1118.8|1120|1118.5|1
1653482260000|2022-05-25 12:37:40|1120|1118.5|1119.8|1118.5|1120|1118.5|1119.8|1118.5|0
1653482270000|2022-05-25 12:37:50|1120||1120||1120.3||1119.8||0
1653482280000|2022-05-25 12:38:00|1119.8|1118|1119.5|1118|1119.8|1118.3|1119.5|1118|1
1653482290000|2022-05-25 12:38:10|1119.8|1118.3|1120|1118.5|1120.3|1118.5|1119.8|1118.3|4
1653482300000|2022-05-25 12:38:20|1120.3|1118.8|1120.5|1118.8|1120.5|1118.8|1120.3|1118.5|0
1653482310000|2022-05-25 12:38:30|1121|1119.3|1120.8|1119|1121|1119.3|1120.8|1119|3
1653482330000|2022-05-25 12:38:50|1121|1118.8|1121.3|1119.3|1121.3|1119.5|1120.8|1118.8|5
1653482340000|2022-05-25 12:39:00|1121|1119.5|1121.5|1119.8|1121.8|1120|1121|1119.5|0
1653482350000|2022-05-25 12:39:10|1121.3|1120|1121.3|1119.8|1121.3|1120|1121.3|1119.8|0
1653482370000|2022-05-25 12:39:30|1121.8|1120.3|1121.8|1120|1121.8|1120.3|1121.8|1120|7
1653482380000|2022-05-25 12:39:40|1121.5|1119.8|1121.5|1120|1121.5|1120|1121.5|1119.8|1
1653482390000|2022-05-25 12:39:50|1121.8|1119.8|1121.8|1120.3|1121.8|1120.3|1121.8|1119.8|0
1653482400000|2022-05-25 12:40:00|1122|1120.5|1122|1120.3|1122|1120.5|1122|1120.3|0
1653482420000|2022-05-25 12:40:20|1121.8|1120|1121.8|1120.3|1121.8|1120.3|1121.5|1120|3
1653482430000|2022-05-25 12:40:30|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|0
1653482440000|2022-05-25 12:40:40|1121.8|1120.3|1121.5|1120|1121.8|1120.3|1121.3|1120|0
1653482450000|2022-05-25 12:40:50|1121.3|1119.3|1121.3|1119.5|1121.3|1119.5|1121|1119.3|2
1653482460000|2022-05-25 12:41:00|1121.5|1119.8|1121.5|1120|1121.5|1120|1121.3|1119.8|0
1653482470000|2022-05-25 12:41:10|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.5|1120|1
1653482490000|2022-05-25 12:41:30|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|8
1653482500000|2022-05-25 12:41:40|1121.8|1119.8|1121.8|1120|1121.8|1120.3|1121.8|1119.8|0
1653482510000|2022-05-25 12:41:50|1122|1120.3|1122|1120.5|1122|1120.5|1122|1120|0
1653482520000|2022-05-25 12:42:00|1122.3|1120.3|1122.3|1120.5|1122.3|1120.5|1122.3|1120.3|0
1653482530000|2022-05-25 12:42:10|1122||1122.3||1122.3||1122||0
1653482540000|2022-05-25 12:42:20|1122||1122.3||1122.3||1122||0
1653482560000|2022-05-25 12:42:40|1122||1122.3||1122.3||1122||0
1653482570000|2022-05-25 12:42:50|1122|1120.3|1121.8|1120.3|1122|1120.3|1121.8|1120.3|0
1653482580000|2022-05-25 12:43:00||1120||1120||1120.3||1120|1
1653482590000|2022-05-25 12:43:10|1122|1120.3|1122.3|1120.5|1122.3|1120.8|1122|1120.3|1
1653482600000|2022-05-25 12:43:20|1122|1120.3|1122|1120.3|1122|1120.3|1122|1120.3|0
1653482610000|2022-05-25 12:43:30|1122.3|1120.5|1122.3|1120.5|1122.3|1120.5|1122.3|1120.5|0
1653482620000|2022-05-25 12:43:40|1121.8|1120.8|1121.8|1120|1121.8|1120.8|1121.8|1120|11
1653482640000|2022-05-25 12:44:00|1122|1120.3|1122|1120.3|1122.3|1120.3|1122|1120.3|0
1653482650000|2022-05-25 12:44:10|1121.8|1120|1121.8|1120|1121.8|1120|1121.8|1120|0
1653482670000|2022-05-25 12:44:30|1121.3|1120.3|1121.5|1120|1122|1120.3|1121.3|1120|4
1653482680000|2022-05-25 12:44:40|1121.8||1121.3||1121.8||1121.3||1
1653482690000|2022-05-25 12:44:50|1121.5||1121.5||1121.5||1121.5||3
1653482700000|2022-05-25 12:45:00|1121.8|1120.3|1121.8|1120.3|1121.8|1120.5|1121.8|1120.3|4
1653482710000|2022-05-25 12:45:10|1121.3|1119.8|1121|1119.8|1121.5|1119.8|1121|1119.5|14
1653482720000|2022-05-25 12:45:20|1121.3|1120|1121|1119.8|1121.5|1120|1121|1119.5|7
1653482730000|2022-05-25 12:45:30|1121.3|1119.5|1121|1119.8|1121.5|1119.8|1121|1119.5|4
1653482740000|2022-05-25 12:45:40|1121.5||1121.3||1121.5||1121.3||2
1653482760000|2022-05-25 12:46:00|1120.5|1119|1120.3|1119|1120.8|1119|1120.3|1119|8
1653482770000|2022-05-25 12:46:10||1118.8||1118.8||1118.8||1118.8|0
1653482780000|2022-05-25 12:46:20|1120|1118.3|1119.8|1118.3|1120|1118.5|1119.5|1118|5
1653482790000|2022-05-25 12:46:30|1120|1118.5|1120.3|1118.5|1120.3|1118.5|1119.8|1118.5|0
1653482800000|2022-05-25 12:46:40|1120||1120.3||1120.3||1120||0
1653482810000|2022-05-25 12:46:50|1120|1118.3|1120|1118.3|1120.3|1118.5|1120|1118.3|1
1653482820000|2022-05-25 12:47:00|1119.8|1118.5|1120|1118.5|1120.3|1118.5|1119.8|1118.3|0
1653482830000|2022-05-25 12:47:10|1120.3|1118.3|1120.3|1118.8|1120.3|1118.8|1120.3|1118.3|1
1653482840000|2022-05-25 12:47:20||1118.5||1118.8||1118.8||1118.5|0
1653482850000|2022-05-25 12:47:30|1120.5||1120.3||1120.5||1120.3||0
1653482860000|2022-05-25 12:47:40|1120.5||1120.3||1120.5||1120.3||0
1653482870000|2022-05-25 12:47:50||1118.5||1118.8||1118.8||1118.5|0
1653482880000|2022-05-25 12:48:00|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|0
1653482900000|2022-05-25 12:48:20|1120.3|1118.8|1120|1118.5|1120.3|1118.8|1120|1118.5|0
1653482910000|2022-05-25 12:48:30||1118.8||1118.5||1118.8||1118.5|5
1653482920000|2022-05-25 12:48:40|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118|0
1653482930000|2022-05-25 12:48:50|1120|1118|1119.8|1118|1120|1118|1119.8|1118|2
1653482940000|2022-05-25 12:49:00|1120|1118.3|1120|1118.5|1120|1118.5|1120|1118.3|0
1653482950000|2022-05-25 12:49:10|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|2
1653482970000|2022-05-25 12:49:30|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|1
1653482980000|2022-05-25 12:49:40|||||||||1
1653483000000|2022-05-25 12:50:00|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|5
1653483010000|2022-05-25 12:50:10|1120.5|1119|1120.5|1119|1120.8|1119|1120.5|1119|4
1653483020000|2022-05-25 12:50:20|1120.8||1120.8||1120.8||1120.8||0
1653483050000|2022-05-25 12:50:50|1120.3|1118.8|1120.8|1119|1120.8|1119|1120.3|1118.8|0
1653483060000|2022-05-25 12:51:00||1119.3||1119.3||1119.3||1119.3|0
1653483080000|2022-05-25 12:51:20|1120.5|1119|1120.5|1118.8|1120.8|1119|1120.5|1118.8|0
1653483110000|2022-05-25 12:51:50|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1120|1118.5|0
1653483120000|2022-05-25 12:52:00|1120.5|1118.8|1120|1118.5|1120.5|1118.8|1120|1118.5|0
1653483130000|2022-05-25 12:52:10|1120.3||1120.3||1120.3||1120.3||0
1653483140000|2022-05-25 12:52:20|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|0
1653483150000|2022-05-25 12:52:30||1119||1119||1119||1119|0
1653483170000|2022-05-25 12:52:50||1118.8||1118.8||1118.8||1118.8|0
1653483180000|2022-05-25 12:53:00|1120.8|1119|1120.5|1119|1120.8|1119.3|1120.5|1119|0
1653483190000|2022-05-25 12:53:10|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1653483200000|2022-05-25 12:53:20|||||||||40
1653483210000|2022-05-25 12:53:30||1119||1119||1119||1119|0
1653483220000|2022-05-25 12:53:40|1121|1119.3|1121.3|1119.5|1121.3|1119.5|1121|1119.3|8
1653483230000|2022-05-25 12:53:50|1121|1119.3|1121.3|1119.5|1121.3|1119.5|1121|1119.3|1
1653483240000|2022-05-25 12:54:00|1121|1119.8|1121.3|1119.5|1121.3|1119.8|1121|1119.3|0
1653483270000|2022-05-25 12:54:30|1121|1119.3|1121.3|1119.5|1121.3|1119.5|1121|1119.3|1
1653483280000|2022-05-25 12:54:40|1121.5|1120|1121.8|1120|1121.8|1120|1121.5|1120|1
1653483290000|2022-05-25 12:54:50|1122|1120.3|1121.8|1120|1122|1120.3|1121.5|1120|3
1653483300000|2022-05-25 12:55:00|1122|1120.3|1122|1120.3|1122|1120.5|1122|1120.3|0
1653483310000|2022-05-25 12:55:10|1121.8|1120.5|1122|1120.3|1122|1120.5|1121.8|1120.3|0
1653483320000|2022-05-25 12:55:20|1121.8|1120|1121.8|1120|1122|1120|1121.8|1120|0
1653483330000|2022-05-25 12:55:30|1122|1120.3|1122|1120.3|1122|1120.3|1122|1120|0
1653483350000|2022-05-25 12:55:50|1122.3|1120.5|1122.3|1120.8|1122.3|1120.8|1122.3|1120.5|0
1653483360000|2022-05-25 12:56:00|1122|1120.5|1122|1120.3|1122|1120.5|1122|1120.3|2
1653483370000|2022-05-25 12:56:10|1122.3|1120.5|1122|1120.3|1122.3|1120.5|1122|1120.3|0
1653483380000|2022-05-25 12:56:20||1120.5||1120.3||1120.5||1120.3|0
1653483390000|2022-05-25 12:56:30|1122.3|1120.5|1123.3|1121.8|1123.3|1121.8|1122.3|1120.5|25
1653483400000|2022-05-25 12:56:40|1123|1121.5|1123.3|1121.8|1123.3|1121.8|1123|1121.5|0
1653483410000|2022-05-25 12:56:50|1123|1122|1123.3|1121.5|1123.3|1122|1123|1121.5|8
1653483420000|2022-05-25 12:57:00|1123|1121|1122|1120.3|1123|1121.3|1122|1120.3|0
1653483430000|2022-05-25 12:57:10|1122.3|1120.5|1122.3|1120.5|1122.3|1120.5|1122|1120.3|7
1653483440000|2022-05-25 12:57:20|1122|1120.3|1122|1120.3|1122.3|1120.3|1121.8|1120|4
1653483450000|2022-05-25 12:57:30|1122.3|1120|1121|1119.5|1122.3|1120|1121|1119.5|0
1653483460000|2022-05-25 12:57:40|1121.5|1119.8|1120.5|1119|1121.5|1119.8|1120.5|1119|29
1653483470000|2022-05-25 12:57:50|1120.8|1119.3|1120.5|1119|1120.8|1119.3|1120.5|1119|0
1653483480000|2022-05-25 12:58:00|1120.3|1118.8|1120|1118.8|1120.3|1118.8|1120|1118.5|1
1653483490000|2022-05-25 12:58:10|1120.3|1118.5|1120.5|1118.8|1120.5|1118.8|1120|1118.5|2
1653483500000|2022-05-25 12:58:20|1120.3|1119|1120.5|1118.8|1120.5|1119|1120|1118.5|5
1653483510000|2022-05-25 12:58:30|1120.8|1119|1121|1119.5|1121|1119.5|1120.8|1119|1
1653483520000|2022-05-25 12:58:40|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1653483540000|2022-05-25 12:59:00||1119||1119.3||1119.3||1119|2
1653483550000|2022-05-25 12:59:10||1119||1119||1119.3||1119|0
1653483570000|2022-05-25 12:59:30|1121|1119.3|1121.3|1119.5|1121.3|1119.5|1121|1119.3|0
1653483580000|2022-05-25 12:59:40|1121|1119.8|1121|1119.5|1121|1119.8|1121|1119.5|0
1653483590000|2022-05-25 12:59:50|1121.3|1119.8|1121.5|1119.8|1121.5|1119.8|1121.3|1119.8|0
1653483600000|2022-05-25 13:00:00|1121.3|1119.5|1120.5|1118.8|1121.3|1119.5|1120.3|1118.5|4
1653483610000|2022-05-25 13:00:10|1120.3|1118.5|1119.3|1117.8|1120.3|1118.8|1119.3|1117.8|5
1653483620000|2022-05-25 13:00:20|1119.5|1117.5|1119|1117|1119.5|1117.8|1118.5|1116.8|0
1653483630000|2022-05-25 13:00:30|1118.8|1117.3|1118.8|1117|1118.8|1117.3|1118.5|1116.8|0
1653483640000|2022-05-25 13:00:40|1118.5|1116.8|1118.5|1117|1118.5|1117|1118.3|1116.8|1
1653483650000|2022-05-25 13:00:50|1118.3|1116.8|1118.3|1116.5|1118.3|1116.8|1118.3|1116.5|0
1653483660000|2022-05-25 13:01:00|1118|1116.3|1116.8|1115.3|1118|1116.3|1116.8|1115.3|14
1653483670000|2022-05-25 13:01:10|1116.5|1114.5|1116.8|1115|1116.8|1115.3|1116.3|1114.5|22
1653483680000|2022-05-25 13:01:20|1116.5|1114.8|1116.5|1114.8|1116.8|1115|1116|1114.3|24
1653483690000|2022-05-25 13:01:30|1116.3|1114.5|1115.3|1113.3|1116.3|1114.5|1115.3|1113.3|28
1653483700000|2022-05-25 13:01:40|1115|1113.5|1115.3|1113.5|1115.3|1113.5|1114.8|1113|0
1653483710000|2022-05-25 13:01:50|1115|1113.3|1115.5|1114|1115.5|1114|1115|1113.3|1
1653483720000|2022-05-25 13:02:00|1115.3|1113.5|1115.3|1113.5|1115.5|1113.8|1115.3|1113.3|2
1653483730000|2022-05-25 13:02:10|1115.5|1113.8|1115.3|1113.5|1115.5|1114|1115|1113.3|3
1653483740000|2022-05-25 13:02:20|1115|1113.8|1115.5|1113.8|1115.8|1114|1115|1113.5|0
1653483750000|2022-05-25 13:02:30|1115.8|1114|1115.8|1114.3|1115.8|1114.3|1115.8|1114|2
1653483760000|2022-05-25 13:02:40|1116|1114.8|1117.3|1115.5|1117.3|1115.5|1116|1114.8|0
1653483770000|2022-05-25 13:02:50|1117.8|1116|1116.5|1114.8|1117.8|1116|1116.5|1114.8|4
1653483780000|2022-05-25 13:03:00|1116.8|1115|1116.3|1114.5|1116.8|1115|1116|1114.5|10
1653483790000|2022-05-25 13:03:10|1116.5|1114.8|1116|1114.5|1116.5|1114.8|1115.8|1114.3|15
1653483800000|2022-05-25 13:03:20|1117|1114.3|1116.8|1115.3|1117|1115.3|1116.5|1114.3|1
1653483810000|2022-05-25 13:03:30|1116.5|1115|1116|1114.3|1117|1115.3|1116|1114.3|10
1653483820000|2022-05-25 13:03:40|1116.3|1114.5|1116|1114.3|1116.3|1114.5|1116|1114.3|0
1653483830000|2022-05-25 13:03:50|1116.3|1114.5|1115.8|1114|1116.3|1114.5|1115.8|1114|11
1653483840000|2022-05-25 13:04:00|1115.5|1113.8|1115|1113.3|1115.5|1113.8|1115|1113.3|5
1653483850000|2022-05-25 13:04:10|1115.3|1113.5|1115.5|1113.8|1115.5|1113.8|1115.3|1113.5|17
1653483860000|2022-05-25 13:04:20|1115.3|1113.5|1114.5|1113|1115.5|1113.8|1114.3|1112.5|5
1653483870000|2022-05-25 13:04:30|1115.3|1113.5|1115.5|1114|1115.8|1114|1115|1113.5|11
1653483880000|2022-05-25 13:04:40|1115.3|1113.8|1115.8|1114|1116.3|1114.3|1115.3|1113.8|1
1653483890000|2022-05-25 13:04:50|1115.5|1114.3|1116.3|1114.5|1116.5|1114.8|1115.5|1114.3|2
1653483900000|2022-05-25 13:05:00|1116|1114.3|1116.3|1114.8|1116.8|1115|1116|1114.3|0
1653483910000|2022-05-25 13:05:10|1116|1114.5|1116.5|1114.8|1116.5|1114.8|1116|1114.3|12
1653483920000|2022-05-25 13:05:20|1116.3|1114.5|1117.3|1115.8|1117.5|1115.8|1116.3|1114.5|40
1653483930000|2022-05-25 13:05:30|1117.5|1116|1117.5|1115.8|1117.8|1116.3|1117.3|1115.8|2
1653483940000|2022-05-25 13:05:40|1117.8|1116|1117.8|1116|1117.8|1116|1117.5|1115.8|0
1653483950000|2022-05-25 13:05:50|1118.3|1115.8|1119|1117.3|1119|1117.3|1118.3|1115.8|14
1653483960000|2022-05-25 13:06:00|1118.5|1117|1118.8|1117|1119|1117.3|1118.5|1117|2
1653483970000|2022-05-25 13:06:10|1119|1117.3|1119|1117.3|1119|1117.3|1119|1117|1
1653483980000|2022-05-25 13:06:20|1118.8|1117|1118.5|1116.5|1118.8|1117|1118.3|1116.5|0
1653483990000|2022-05-25 13:06:30|1118.3|1116.8|1118.3|1116.5|1118.3|1116.8|1118.3|1116.3|9
1653484000000|2022-05-25 13:06:40|1118.5|1116.8|1118.5|1117|1118.5|1117|1118.5|1116.5|0
1653484010000|2022-05-25 13:06:50|1118.8|1117.3|1118.3|1116.5|1118.8|1117.3|1118.3|1116.5|3
1653484020000|2022-05-25 13:07:00|1118||1118||1118||1118||0
1653484030000|2022-05-25 13:07:10|1117.8|1116.3|1117.8|1116|1117.8|1116.3|1117.8|1116|1
1653484040000|2022-05-25 13:07:20|1117.5|1115.8|1117.8|1116|1117.8|1116|1117.3|1115.8|1
1653484050000|2022-05-25 13:07:30|1118|1116.3|1118.3|1116.5|1118.3|1116.5|1118|1116.3|0
1653484060000|2022-05-25 13:07:40|1118.5|1116.8|1119.3|1117.8|1119.3|1117.8|1118.5|1116.8|0
1653484070000|2022-05-25 13:07:50|1119.5|1118|1119.5|1117.8|1119.8|1118|1119.5|1117.8|3
1653484080000|2022-05-25 13:08:00|1119.8|1118|1120.5|1118.8|1120.5|1118.8|1119.8|1118|12
1653484090000|2022-05-25 13:08:10|1120.3||1120.5||1120.5||1120.3||0
1653484100000|2022-05-25 13:08:20|1120|1118.3|1120.5|1118.8|1120.5|1118.8|1120|1118.3|0
1653484110000|2022-05-25 13:08:30|1120.3|1118.5|1120|1118.3|1120.5|1118.8|1120|1118.3|1
1653484120000|2022-05-25 13:08:40|1120.3|1118.5|1120|1118.3|1120.3|1118.5|1120|1118.3|11
1653484130000|2022-05-25 13:08:50|1119.5||1119.8||1119.8||1119.5||3
1653484140000|2022-05-25 13:09:00|1119.5|1118|1119|1117.5|1119.8|1118|1118.8|1117|2
1653484150000|2022-05-25 13:09:10|1119.3|1117.3|1118.8|1117|1119.3|1117.3|1118.8|1117|10
1653484160000|2022-05-25 13:09:20|1118.5|1116.8|1118.3|1116.8|1118.5|1116.8|1118.3|1116.8|0
1653484170000|2022-05-25 13:09:30|1118|1116.5|1117.8|1116|1118|1116.5|1117.8|1116|48
1653484180000|2022-05-25 13:09:40|1117.5|1115.8|1117.8|1115.8|1117.8|1116|1117.5|1115.8|6
1653484190000|2022-05-25 13:09:50|1117.5|1116|1118.3|1116.3|1118.3|1116.5|1117.5|1116|12
1653484200000|2022-05-25 13:10:00|1118|1116.5|1117.8|1116.3|1118|1116.5|1117.5|1115.5|2
1653484210000|2022-05-25 13:10:10|1118.3|1116|1117.3|1115.5|1118.3|1116|1117.3|1115.5|2
1653484230000|2022-05-25 13:10:30|1117|1115.3|1117|1115.3|1117|1115.3|1117|1115.3|0
1653484250000|2022-05-25 13:10:50|1116.8|1115|1116.5|1115|1116.8|1115|1116.3|1114.8|1
1653484260000|2022-05-25 13:11:00|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|4
1653484270000|2022-05-25 13:11:10|1116.5|1115|1116.5|1115.3|1116.5|1115.3|1116.3|1114.8|16
1653484280000|2022-05-25 13:11:20|1116.8|1115|1116.8|1115|1116.8|1115.3|1116.3|1114.8|2
1653484290000|2022-05-25 13:11:30|1116.5|1114.8|1116|1114.3|1116.5|1114.8|1115.8|1114|4
1653484300000|2022-05-25 13:11:40|1115.8|1114|1115.8|1114|1115.8|1114.3|1115.8|1114|1
1653484310000|2022-05-25 13:11:50|1115.3|1114.3|1115.3|1113.5|1115.3|1114.3|1115.3|1113.5|14
1653484320000|2022-05-25 13:12:00|1115.5|1113.8|1115.3|1113.5|1115.5|1114|1115.3|1113.5|0
1653484330000|2022-05-25 13:12:10|1115|1113.3|1115.3|1113.5|1115.3|1113.5|1115|1113.3|0
1653484340000|2022-05-25 13:12:20|1115|1113.3|1115|1113.3|1115.3|1113.5|1115|1113.3|0
1653484350000|2022-05-25 13:12:30|1114.8|1113.5|1114.8|1113.3|1115|1113.5|1114.8|1113.3|0
1653484360000|2022-05-25 13:12:40|1114.5|1113|1114.5|1113|1114.8|1113.3|1114.5|1113|4
1653484370000|2022-05-25 13:12:50|1114.8|1113.3|1115|1113.3|1115.3|1113.5|1114.5|1112.8|1
1653484380000|2022-05-25 13:13:00|1114.8|1113|1114.8|1113.3|1115|1113.3|1114.5|1113|7
1653484390000|2022-05-25 13:13:10|1115|1113|1115|1113.3|1115|1113.3|1114.8|1113|0
1653484400000|2022-05-25 13:13:20|1114.8|1113|1114.8|1113.3|1115|1113.3|1114.8|1113|0
1653484410000|2022-05-25 13:13:30|1115.3|1113.5|1115.3|1113.5|1115.3|1113.5|1115|1113.3|5
1653484420000|2022-05-25 13:13:40|1115|1113.3|1115|1113.5|1115.3|1113.5|1115|1113.3|0
1653484430000|2022-05-25 13:13:50|1114.8|1113.3|1114|1112.5|1114.8|1113.3|1114|1112.5|19
1653484440000|2022-05-25 13:14:00|1114.3|1112.8|1114.3|1112.8|1114.5|1113|1114|1112.5|20
1653484450000|2022-05-25 13:14:10|1114|1112.5|1113.8|1112.3|1114|1112.8|1113.8|1112.3|0
1653484460000|2022-05-25 13:14:20|1113.5|1112|1113.5|1112|1113.8|1112.3|1113.5|1112|0
1653484470000|2022-05-25 13:14:30|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1113.8|1112|0
1653484480000|2022-05-25 13:14:40|1114|1112.5|1114.5|1112.8|1114.5|1112.8|1114|1112.5|12
1653484490000|2022-05-25 13:14:50|1114.3|1112.5|1114.3|1112.5|1114.5|1112.8|1114|1112.3|0
1653484500000|2022-05-25 13:15:00|1114|1112.3|1114.3|1112.5|1114.3|1112.5|1114|1112.3|0
1653484510000|2022-05-25 13:15:10|1114|1112.8|1114.5|1112.8|1114.5|1112.8|1113.8|1112.8|16
1653484520000|2022-05-25 13:15:20|1114.3|1112.5|1114.3|1112.5|1114.5|1113|1114.3|1112.5|0
1653484530000|2022-05-25 13:15:30||1112.8||1112.5||1112.8||1112.5|0
1653484540000|2022-05-25 13:15:40|1114|1112.8|1114.3|1112.5|1114.3|1112.8|1114|1112.5|2
1653484550000|2022-05-25 13:15:50|1114||1114.3||1114.3||1114||0
1653484560000|2022-05-25 13:16:00|1114|1112.8|1114.3|1112.8|1114.3|1112.8|1114|1112.8|1
1653484570000|2022-05-25 13:16:10|1114.8|1112.5|1115.5|1113.8|1115.5|1113.8|1114.8|1112.5|6
1653484580000|2022-05-25 13:16:20|1115.3|1113.5|1114.5|1112.8|1115.3|1113.8|1114.5|1112.8|0
1653484590000|2022-05-25 13:16:30|1114.3|1113|1114.5|1112.8|1114.5|1113|1114.3|1112.8|0
1653484600000|2022-05-25 13:16:40|1114.3||1114.3||1114.3||1114.3||0
1653484610000|2022-05-25 13:16:50|1114|1112.5|1114.3|1112.5|1114.3|1112.5|1114|1112.5|0
1653484620000|2022-05-25 13:17:00|1114.5|1112.8|1115.3|1113.5|1115.5|1113.8|1114.5|1112.5|1
1653484630000|2022-05-25 13:17:10|1115.5|1113.3|1114.8|1113|1115.5|1113.3|1114.8|1113|0
1653484640000|2022-05-25 13:17:20|1115|1113.3|1115.3|1113.5|1115.3|1113.5|1115|1113.3|0
1653484650000|2022-05-25 13:17:30|1114.8|1113.3|1115.5|1113.5|1115.5|1113.8|1114.8|1113.3|1
1653484660000|2022-05-25 13:17:40|1115.3|1113.8|1115.3|1113.3|1115.3|1113.8|1115|1113.3|0
1653484670000|2022-05-25 13:17:50|1115.5|1113.5|1115.5|1113.8|1115.5|1113.8|1115.5|1113.5|0
1653484680000|2022-05-25 13:18:00|1115.3|1113.5|1115.3|1113.5|1115.3|1113.5|1115|1113.3|1
1653484690000|2022-05-25 13:18:10|1115|1113.3|1115|1113.3|1115|1113.5|1114.8|1113|2
1653484700000|2022-05-25 13:18:20|1115.3|1113.5|1115.5|1113.5|1115.5|1113.5|1115|1113.5|0
1653484710000|2022-05-25 13:18:30||1113.8||1113.8||1113.8||1113.8|0
1653484720000|2022-05-25 13:18:40|1115.8|1114|1115.8|1114|1116|1114|1115.5|1113.8|3
1653484730000|2022-05-25 13:18:50|1116|1114.3|1116.3|1114.5|1116.3|1114.5|1116|1114.3|0
1653484740000|2022-05-25 13:19:00|1116|1114.3|1116.3|1114.5|1116.5|1114.8|1116|1114.3|0
1653484750000|2022-05-25 13:19:10|1116.5|1114.8|1116.3|1114.8|1116.5|1114.8|1116.3|1114.8|0
1653484760000|2022-05-25 13:19:20|1116.5|1115|1116.8|1115|1117|1115|1116.3|1114.8|0
1653484770000|2022-05-25 13:19:30|1117||1116.5||1117||1116.5||0
1653484780000|2022-05-25 13:19:40|1116.8|1114.8|1116|1114.3|1116.8|1115|1115.8|1114|3
1653484790000|2022-05-25 13:19:50|1115.5|1114|1115|1113.3|1115.5|1114|1115|1113.3|6
1653484800000|2022-05-25 13:20:00|1115.3|1113.5|1116.3|1114.5|1116.3|1114.5|1115.3|1113.5|25
1653484810000|2022-05-25 13:20:10|1116|1114|1115.8|1114|1116.3|1114.3|1115.8|1114|2
1653484830000|2022-05-25 13:20:30|1116|1114.3|1116|1114.3|1116|1114.3|1115.8|1114|2
1653484840000|2022-05-25 13:20:40|1115.8|1114|1115.8|1114|1116|1114.3|1115.8|1114|0
1653484850000|2022-05-25 13:20:50|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1115.3|1113.8|0
1653484860000|2022-05-25 13:21:00|1115.3|1113.5|1115.3|1113.5|1115.3|1113.5|1115|1113.5|2
1653484870000|2022-05-25 13:21:10|1115||1115.3||1115.3||1115||0
1653484880000|2022-05-25 13:21:20|1115.5|1113.8|1115.3|1113.5|1115.8|1114|1115.3|1113.5|2
1653484890000|2022-05-25 13:21:30|1115|1113.3|1115.3|1113.5|1115.3|1113.5|1115|1113.3|10
1653484900000|2022-05-25 13:21:40|1115|1113.3|1115.5|1113.5|1115.5|1113.5|1115|1113.3|0
1653484910000|2022-05-25 13:21:50|1115.3|1113.8|1115.3|1113.5|1115.3|1113.8|1114.8|1113|7
1653484920000|2022-05-25 13:22:00|1115|1113.3|1115|1113.3|1115|1113.5|1115|1113|0
1653484930000|2022-05-25 13:22:10|1115.3|1113.5|1115.3|1113.8|1115.3|1113.8|1115.3|1113.5|0
1653484940000|2022-05-25 13:22:20|1115.5|1113.5|1115.3|1113.5|1115.5|1113.8|1115.3|1113.5|0
1653484950000|2022-05-25 13:22:30|1115|1113|1114.8|1113|1115|1113|1114.8|1113|2
1653484960000|2022-05-25 13:22:40|1114.5|1112.8|1114.5|1112.8|1115.3|1113.5|1114.5|1112.5|5
1653484970000|2022-05-25 13:22:50|1114.8|1113|1114.3|1112.5|1114.8|1113|1114.3|1112.5|0
1653484980000|2022-05-25 13:23:00|1114.5|1112.8|1114.3|1112.5|1114.5|1112.8|1114.3|1112.5|0
1653484990000|2022-05-25 13:23:10|1114.5|1112.8|1114.8|1112.8|1114.8|1113|1114.3|1112.5|1
1653485000000|2022-05-25 13:23:20|1114.5|1113|1114.8|1113|1114.8|1113|1114.5|1112.8|0
1653485010000|2022-05-25 13:23:30|1114.5|1112.8|1114.8|1112.8|1114.8|1113|1114.5|1112.8|1
1653485020000|2022-05-25 13:23:40|1114.5|1113|1114.5|1112.8|1114.5|1113|1114.3|1112.8|0
1653485030000|2022-05-25 13:23:50|1114.3|1112.5|1114|1112.5|1114.3|1112.5|1114|1112.5|0
1653485040000|2022-05-25 13:24:00|1114.3||1114.3||1114.3||1114.3||1
1653485050000|2022-05-25 13:24:10|1114.5|1112.8|1114.5|1112.8|1114.5|1113|1114.3|1112.5|0
1653485060000|2022-05-25 13:24:20|1114.3|1112.5|1114|1112.5|1114.3|1112.8|1114|1112.5|9
1653485070000|2022-05-25 13:24:30|1113.8|1111.8|1113.8|1111.8|1113.8|1112.3|1113.5|1111.5|2
1653485080000|2022-05-25 13:24:40|1113.5|1112|1113.5|1111.8|1113.5|1112|1113|1111.5|5
1653485090000|2022-05-25 13:24:50|1113.3|1111.5|1113.3|1111.8|1113.5|1111.8|1113.3|1111.5|0
1653485100000|2022-05-25 13:25:00|1113.5|1111.5|1113.8|1112|1113.8|1112|1113.3|1111.5|5
1653485110000|2022-05-25 13:25:10|1113.5||1113.8||1113.8||1113.5||0
1653485120000|2022-05-25 13:25:20|1113.5|1112.5|1114.5|1112.8|1114.5|1112.8|1113.5|1112.5|22
1653485130000|2022-05-25 13:25:30|1114.3|1113|1114.5|1113|1114.5|1113|1114.3|1113|0
1653485140000|2022-05-25 13:25:40|1114.3||1114.5||1114.5||1114.3||1
1653485150000|2022-05-25 13:25:50|1114.3|1112.5|1114|1112.5|1114.3|1112.5|1114|1112.5|10
1653485160000|2022-05-25 13:26:00|||||||||3
1653485170000|2022-05-25 13:26:10|1113.8||1114||1114||1113.8||25
1653485180000|2022-05-25 13:26:20|1113.8|1112.3|1113.8|1112.3|1114|1112.5|1113.8|1112|5
1653485190000|2022-05-25 13:26:30|1114|1112|1114|1112.3|1114.3|1112.8|1113.8|1112|1
1653485200000|2022-05-25 13:26:40|1113.8|1112|1114.3|1112.5|1114.3|1112.5|1113.8|1112|0
1653485210000|2022-05-25 13:26:50|1114|1112.3|1114.3|1112.5|1114.3|1112.5|1113.8|1112.3|4
1653485220000|2022-05-25 13:27:00|1114||1114||1114.3||1114||0
1653485230000|2022-05-25 13:27:10|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114|1112.5|0
1653485240000|2022-05-25 13:27:20|1114|1112.5|1114.3|1112.8|1114.3|1112.8|1114|1112.5|6
1653485250000|2022-05-25 13:27:30|1114|1113|1114.5|1112.8|1114.5|1113|1114|1112.8|1
1653485260000|2022-05-25 13:27:40||1113.3||1113||1113.3||1112.8|4
1653485270000|2022-05-25 13:27:50|1114.8|1112.5|1114.3|1112.5|1114.8|1112.5|1114.3|1112.5|5
1653485280000|2022-05-25 13:28:00|1114.5|1112.8|1114.5|1112.8|1114.5|1113|1114.3|1112.8|3
1653485290000|2022-05-25 13:28:10|1114.3|1112.5|1114|1112.5|1114.3|1112.5|1114|1112.5|1
1653485300000|2022-05-25 13:28:20|1113.8|1112|1113.8|1112|1114|1112|1113.5|1112|2
1653485310000|2022-05-25 13:28:30|1113.5|1111.8|1113.5|1111.8|1113.8|1112|1113.3|1111.8|2
1653485320000|2022-05-25 13:28:40|1113.8|1112|1114|1112.3|1114|1112.3|1113.8|1112|1
1653485330000|2022-05-25 13:28:50|1113.8|1112|1114|1112.3|1114|1112.3|1113.8|1112|2
1653485340000|2022-05-25 13:29:00|1114.3|1112.5|1114.3|1112.5|1114.3|1112.5|1114.3|1112.5|3
1653485350000|2022-05-25 13:29:10|1114.5|1112.8|1114|1112.3|1114.5|1112.8|1114|1112.3|3
1653485360000|2022-05-25 13:29:20|1113.5|1112|1113.8|1112|1113.8|1112|1113.5|1112|1
1653485370000|2022-05-25 13:29:30|1114|1112.3|1113.8|1112.3|1114|1112.3|1113.8|1112|2
1653485380000|2022-05-25 13:29:40|1114|1112.5|1114.3|1112.5|1114.3|1112.5|1113.8|1112.3|1
1653485390000|2022-05-25 13:29:50|1114.5|1112.8|1114.5|1112.8|1114.5|1112.8|1114.5|1112.5|0
1653485400000|2022-05-25 13:30:00|1114.3|1112.5|1114|1112.3|1114.8|1113|1113.8|1112|24
1653485410000|2022-05-25 13:30:10|1114.3|1112.5|1116|1114.3|1116.3|1114.5|1114.3|1112.5|56
1653485420000|2022-05-25 13:30:20|1115.8|1114|1116|1114.3|1116|1114.5|1115.3|1113.5|1
1653485430000|2022-05-25 13:30:30|1115.8|1114.5|1117|1115.3|1117.3|1115.3|1115.8|1114.3|2
1653485440000|2022-05-25 13:30:40|1117.3|1115.5|1116.8|1115|1117.3|1115.5|1116.8|1115|7
1653485450000|2022-05-25 13:30:50|1116.5|1114.8|1116.8|1115|1117|1115.3|1116.5|1114.8|0
1653485460000|2022-05-25 13:31:00|1116.5|1115.3|1116|1114.3|1116.5|1115.3|1115.5|1114|3
1653485470000|2022-05-25 13:31:10|1115.8|1114.8|1117|1115.3|1117|1115.3|1115.8|1114.5|0
1653485480000|2022-05-25 13:31:20|1116.8|1115|1116.3|1114.5|1116.8|1115|1116.3|1114.5|0
1653485490000|2022-05-25 13:31:30|1116|1114.8|1116.5|1114.8|1116.5|1114.8|1116|1114.5|1
1653485500000|2022-05-25 13:31:40|1116.3|1115|1116.8|1115|1116.8|1115|1116.3|1114.5|0
1653485510000|2022-05-25 13:31:50|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.3|1114.8|0
1653485520000|2022-05-25 13:32:00|1116.3|1114.5|1116.3|1114.8|1116.3|1114.8|1115.5|1114|4
1653485530000|2022-05-25 13:32:10|1116.5|1115|1117|1115.5|1117.3|1115.5|1116.5|1115|3
1653485540000|2022-05-25 13:32:20|1116.8|1115.3|1116.5|1115|1116.8|1115.3|1116.5|1115|63
1653485550000|2022-05-25 13:32:30|1116.8|1115.5|1117.5|1115.8|1117.5|1116|1116.8|1115.5|9
1653485560000|2022-05-25 13:32:40|1117.8|1116|1117|1115.3|1117.8|1116|1117|1115.3|5
1653485570000|2022-05-25 13:32:50|1116.8|1115.5|1117.3|1115.5|1117.5|1115.8|1116.8|1115.3|10
1653485580000|2022-05-25 13:33:00|1117|1115.3|1116.8|1115.3|1117.3|1115.3|1116.8|1115.3|10
1653485590000|2022-05-25 13:33:10|1116.5||1116.5||1116.8||1116.5||1
1653485600000|2022-05-25 13:33:20|1116|1114.8|1116.5|1115|1116.5|1115|1116|1114.8|6
1653485610000|2022-05-25 13:33:30|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116|1114.8|15
1653485620000|2022-05-25 13:33:40|1116.5|1115|1116|1114.8|1116.5|1115|1116|1114.8|0
1653485630000|2022-05-25 13:33:50|1116.3||1116||1116.3||1116||7
1653485640000|2022-05-25 13:34:00|1116.3||1116.3||1116.5||1116||4
1653485650000|2022-05-25 13:34:10|1116.5|1115|1116.5|1115|1116.5|1115|1116|1114.8|3
1653485660000|2022-05-25 13:34:20|1116.3|1114.8|1116.8|1115.3|1117.3|1115.8|1116.3|1114.8|4
1653485670000|2022-05-25 13:34:30|1117|1115|1116.8|1115.5|1117.3|1115.8|1116.8|1115|1
1653485680000|2022-05-25 13:34:40|1117|1115.3|1117|1115.5|1117.3|1115.5|1116.8|1115.3|9
1653485690000|2022-05-25 13:34:50|1116.8||1117||1117||1116.8||6
1653485700000|2022-05-25 13:35:00|1117.3|1115.8|1116.8|1115.3|1117.3|1115.8|1116.5|1115.3|5
1653485710000|2022-05-25 13:35:10|1116.5|1115.5|1116.8|1115.3|1117|1115.5|1116.5|1115.3|2
1653485720000|2022-05-25 13:35:20|1117|1115.5|1117.5|1116|1117.5|1116|1117|1115.5|29
1653485730000|2022-05-25 13:35:30|1117.8|1115.8|1117.5|1116|1117.8|1116.3|1117.3|1115.8|19
1653485740000|2022-05-25 13:35:40|1117.8|1115.8|1117.3|1115.8|1117.8|1116|1117.3|1115.8|1
1653485750000|2022-05-25 13:35:50|1117.5|1116|1117.5|1116|1117.8|1116|1117.3|1115.8|7
1653485760000|2022-05-25 13:36:00|1118|1116.3|1116.8|1115.3|1118|1116.3|1116.8|1115|34
1653485770000|2022-05-25 13:36:10|1117|1115|1116.8|1115.3|1117|1115.3|1116.8|1115|13
1653485780000|2022-05-25 13:36:20|1117|1115.5|1117|1115.5|1117|1115.5|1116.8|1115.5|1
1653485790000|2022-05-25 13:36:30|1116.8|1115.3|1117.3|1115.5|1117.5|1115.8|1116.8|1115.3|13
1653485800000|2022-05-25 13:36:40|1117|1115.3|1116.8|1115.3|1117|1115.3|1116.8|1115.3|13
1653485810000|2022-05-25 13:36:50|1117|1115.5|1117.3|1115.5|1117.3|1115.8|1116.8|1115.5|2
1653485820000|2022-05-25 13:37:00|1116.8|1115.8|1116.8|1115.3|1116.8|1115.8|1116.8|1115|6
1653485830000|2022-05-25 13:37:10|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|24
1653485840000|2022-05-25 13:37:20|1116.8|1115.3|1117|1115.5|1117.3|1115.5|1116.8|1115.3|1
1653485850000|2022-05-25 13:37:30|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|0
1653485860000|2022-05-25 13:37:40|1116.5|1115|1116.5|1114.8|1116.5|1115|1115.5|1114.3|15
1653485870000|2022-05-25 13:37:50|1116.8|1115|1116.3|1114.8|1116.8|1115.3|1116.3|1114.8|0
1653485880000|2022-05-25 13:38:00|1116|1114.5|1116.5|1115|1116.5|1115|1116|1114.5|13
1653485890000|2022-05-25 13:38:10|1116.3|1114.8|1116.5|1115|1116.5|1115|1116.3|1114.8|5
1653485900000|2022-05-25 13:38:20|1116.3|1114.8|1116.5|1114.8|1116.5|1115|1116.3|1114.8|6
1653485910000|2022-05-25 13:38:30|1116.3||1116.3||1116.3||1116.3||6
1653485920000|2022-05-25 13:38:40|1116|1114.5|1115.8|1114|1116|1114.5|1115.8|1114|16
1653485930000|2022-05-25 13:38:50|1115.5|1114.3|1116|1114.5|1116|1114.5|1115.3|1114.3|6
1653485940000|2022-05-25 13:39:00|1115.8|1114.3|1115.5|1114|1115.8|1114.3|1115.3|1113.8|25
1653485950000|2022-05-25 13:39:10|1115.8|1114.3|1116|1114.3|1116.3|1114.8|1115.8|1114.3|0
1653485960000|2022-05-25 13:39:20|1116.3|1114.5|1116.5|1114.8|1116.5|1115.3|1116|1114.5|40
1653485970000|2022-05-25 13:39:30|1116.8|1115|1117|1115.3|1117|1115.5|1116.8|1115|10
1653485980000|2022-05-25 13:39:40|1117.3|1115.8|1117.5|1116|1117.5|1116|1117.3|1115.8|17
1653485990000|2022-05-25 13:39:50|1117.8|1115.8|1117.8|1116|1117.8|1116|1117.8|1115.8|3
1653486000000|2022-05-25 13:40:00|1118|1116.3|1118|1116.3|1118.8|1117.3|1118|1116.3|1
1653486010000|2022-05-25 13:40:10|1118.3|1116.5|1118|1116.3|1118.3|1116.5|1117.8|1116|0
1653486020000|2022-05-25 13:40:20|1117.8|1116|1118.5|1117|1118.5|1117|1117.8|1116|10
1653486030000|2022-05-25 13:40:30|1118.3|1116.8|1118.8|1117|1118.8|1117|1118.3|1116.5|3
1653486040000|2022-05-25 13:40:40|1118.5|1116.8|1118.8|1117.3|1118.8|1117.5|1118.5|1116.8|6
1653486050000|2022-05-25 13:40:50|1118.5|1116.8|1119|1117.3|1119|1117.3|1118.5|1116.8|2
1653486060000|2022-05-25 13:41:00|1118.8|1117|1118.8|1117|1119|1117.3|1118.3|1116.5|2
1653486070000|2022-05-25 13:41:10|1118.5|1116.8|1118|1116.3|1118.5|1116.8|1118|1116.3|3
1653486080000|2022-05-25 13:41:20|1118.3|1116.5|1118.3|1116.8|1118.5|1116.8|1118|1116.3|0
1653486090000|2022-05-25 13:41:30||1116.5||1116.5||1116.8||1116.5|0
1653486100000|2022-05-25 13:41:40|1118|1116.3|1117.8|1116.3|1118|1116.5|1117.8|1116.3|1
1653486110000|2022-05-25 13:41:50|1117.5|1116|1117.8|1116.3|1117.8|1116.3|1117.5|1116|1
1653486120000|2022-05-25 13:42:00|1118|1116.5|1117.8|1116.3|1118.5|1116.8|1117.8|1116.3|1
1653486130000|2022-05-25 13:42:10|1118|1116.5|1118.3|1116.5|1118.3|1116.8|1118|1116.5|0
1653486140000|2022-05-25 13:42:20|1118|1116.3|1118.3|1116.5|1118.3|1116.5|1118|1116.3|1
1653486150000|2022-05-25 13:42:30|1118|1116.8|1118.3|1116.8|1118.3|1116.8|1118|1116.5|0
1653486160000|2022-05-25 13:42:40|1118.5|1117|1118.3|1116.5|1118.8|1117|1118.3|1116.5|0
1653486170000|2022-05-25 13:42:50|1118|1116.3|1118|1116.5|1118.3|1116.8|1118|1116.3|0
1653486180000|2022-05-25 13:43:00|1118.3|1116.8|1118|1116.5|1118.5|1116.8|1118|1116.5|2
1653486190000|2022-05-25 13:43:10|1117.8|1116.3|1117.5|1116|1117.8|1116.3|1117.5|1116|9
1653486200000|2022-05-25 13:43:20|1117.3|1115.8|1117.8|1116|1117.8|1116|1117.3|1115.8|1
1653486210000|2022-05-25 13:43:30|1117.5|1115.8|1117.5|1115.8|1117.5|1116|1117.5|1115.8|2
1653486220000|2022-05-25 13:43:40|1117.3||1117.3||1117.5||1117.3||0
1653486230000|2022-05-25 13:43:50|1117.5|1115.5|1117.5|1115.8|1117.5|1115.8|1117.3|1115.5|0
1653486240000|2022-05-25 13:44:00|1117.3|1116|1117.5|1116|1117.5|1116|1117.3|1116|1
1653486250000|2022-05-25 13:44:10|1118|1116.3|1118.3|1116.5|1118.3|1116.8|1118|1116.3|1
1653486260000|2022-05-25 13:44:20|1118.5|1116.8|1117.8|1116.3|1118.5|1116.8|1117.8|1116.3|0
1653486270000|2022-05-25 13:44:30|1118||1118||1118||1118||11
1653486280000|2022-05-25 13:44:40|1118.3|1116.5|1118.8|1117.3|1118.8|1117.3|1118.3|1116.5|0
1653486290000|2022-05-25 13:44:50|1119|1117.5|1119|1117.3|1119|1117.5|1118.8|1117.3|0
1653486300000|2022-05-25 13:45:00|1118.8|1117.5|1118.3|1116.8|1119|1117.5|1118|1116.5|3
1653486310000|2022-05-25 13:45:10|1118.5|1117|1118.5|1116.8|1118.8|1117|1118.5|1116.5|24
1653486320000|2022-05-25 13:45:20|1118.8|1117|1119.3|1117.8|1119.5|1117.8|1118.8|1117|10
1653486330000|2022-05-25 13:45:30|1119.5|1118|1119.5|1118|1119.8|1118|1119.3|1118|16
1653486340000|2022-05-25 13:45:40|1119.8||1119.5||1119.8||1119.5||10
1653486350000|2022-05-25 13:45:50|1119.8|1118.3|1120|1118.3|1120|1118.5|1119.8|1118.3|4
1653486360000|2022-05-25 13:46:00|1119.8|1118|1120|1118.3|1120|1118.3|1119.8|1118|9
1653486370000|2022-05-25 13:46:10|1119.8|1118.5|1120.3|1118.5|1120.3|1118.5|1119.8|1118.3|2
1653486380000|2022-05-25 13:46:20|1120|1118.3|1120|1118.3|1120|1118.3|1119.8|1118.3|1
1653486390000|2022-05-25 13:46:30|1119.8|1118.5|1120.3|1118.5|1120.3|1118.5|1119.8|1118.5|0
1653486400000|2022-05-25 13:46:40|1120||1120.3||1120.3||1120||0
1653486410000|2022-05-25 13:46:50|1120.5|1118.8|1120.5|1118.8|1120.5|1119|1120.3|1118.8|2
1653486420000|2022-05-25 13:47:00|1120.3|1118.5|1120.3|1118.5|1120.5|1118.5|1120|1118.5|4
1653486430000|2022-05-25 13:47:10|1120||1120||1120||1119.8||7
1653486440000|2022-05-25 13:47:20|1119.8|1118.3|1119.8|1118.3|1120|1118.3|1119.8|1118.3|14
1653486450000|2022-05-25 13:47:30|1119.3|1117.8|1119.5|1118|1119.8|1118.3|1119.3|1117.5|32
1653486460000|2022-05-25 13:47:40|1119.3|1117.8|1118.3|1116.8|1119.3|1117.8|1118|1116.5|11
1653486470000|2022-05-25 13:47:50|1117.5|1116.5|1117.5|1116|1117.5|1116.5|1116.8|1115.5|37
1653486480000|2022-05-25 13:48:00|1117.3|1115.8|1115.8|1114.3|1117.3|1115.8|1115.8|1114.3|10
1653486490000|2022-05-25 13:48:10|1116|1114.5|1115.3|1114|1116|1114.5|1115.3|1114|3
1653486500000|2022-05-25 13:48:20|1115|1113.8|1114.5|1113|1115.3|1113.8|1114.5|1113|25
1653486510000|2022-05-25 13:48:30|1114.8|1113.3|1115.3|1113.5|1115.3|1113.5|1114.5|1113|2
1653486520000|2022-05-25 13:48:40|1115|1113.8|1114.5|1113|1115|1113.8|1114.3|1112.8|1
1653486530000|2022-05-25 13:48:50|1114.8|1113.3|1115|1113.3|1115|1113.3|1114.8|1113|0
1653486540000|2022-05-25 13:49:00|1114.8|1113|1114.5|1112.8|1114.8|1113|1114|1112.8|39
1653486550000|2022-05-25 13:49:10|1114.3|1113|1114.3|1112.8|1114.5|1113|1114.3|1112.8|1
1653486560000|2022-05-25 13:49:20|1114|1112.5|1114.8|1113.3|1114.8|1113.3|1113.8|1112.5|5
1653486570000|2022-05-25 13:49:30|1114.5|1113|1114.8|1113.3|1115.3|1113.8|1114.5|1113|1
1653486580000|2022-05-25 13:49:40|1115|1113.5|1115|1113.5|1115.3|1113.8|1115|1113.5|0
1653486590000|2022-05-25 13:49:50|1115.3|1113.3|1114.8|1113.3|1115.3|1113.3|1114.8|1113.3|5
1653486600000|2022-05-25 13:50:00|1116|1114.3|1116.3|1114.8|1116.3|1114.8|1115.8|1114|22
1653486610000|2022-05-25 13:50:10|1116|1114|1115.8|1114|1116|1114.3|1115.8|1114|24
1653486620000|2022-05-25 13:50:20||1114.3||1114.3||1114.3||1114.3|10
1653486630000|2022-05-25 13:50:30|1116|1114.5|1116.3|1114.5|1116.3|1114.5|1116|1114.5|1
1653486640000|2022-05-25 13:50:40|1116.8|1115|1116.8|1115.3|1116.8|1115.3|1116.5|1114.8|1
1653486660000|2022-05-25 13:51:00|1116.5|1115|1116.8|1115.3|1116.8|1115.3|1116.3|1114.8|0
1653486670000|2022-05-25 13:51:10|1117|1115|1117.3|1115.5|1117.3|1115.5|1116.8|1115|8
1653486680000|2022-05-25 13:51:20|1117.5|1115.3|1117.3|1115.5|1117.5|1115.8|1117.3|1115.3|0
1653486690000|2022-05-25 13:51:30|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|0
1653486700000|2022-05-25 13:51:40|1117|1115|1116.3|1114.3|1117|1115|1116.3|1114.3|2
1653486710000|2022-05-25 13:51:50|1116|1114|1116.3|1114.8|1116.3|1114.8|1115.8|1114|0
1653486720000|2022-05-25 13:52:00||1114.5||1114.8||1114.8||1114.5|0
1653486730000|2022-05-25 13:52:10|1116.8|1115|1117|1115.5|1117|1115.5|1116.8|1115|0
1653486740000|2022-05-25 13:52:20|1117.3|1115.8|1117.5|1116|1117.8|1116|1117.3|1115.8|0
1653486750000|2022-05-25 13:52:30|1117.8||1117.8||1117.8||1117.8||0
1653486760000|2022-05-25 13:52:40|1117.5||1117.5||1117.8||1117.5||0
1653486770000|2022-05-25 13:52:50|||||||||1
1653486780000|2022-05-25 13:53:00|1117.8|1115.8|1117|1115.3|1117.8|1115.8|1117|1115.3|1
1653486790000|2022-05-25 13:53:10|1117.3|1115.5|1117.8|1116|1117.8|1116.3|1117.3|1115.5|3
1653486800000|2022-05-25 13:53:20|1118|1116.3|1118|1116.3|1118.3|1116.8|1118|1116.3|0
1653486810000|2022-05-25 13:53:30|1117.8|1116|1117.5|1115.8|1117.8|1116|1117.5|1115.8|0
1653486820000|2022-05-25 13:53:40|1117.3|1115.5|1117.8|1116|1117.8|1116.3|1117.3|1115.5|0
1653486830000|2022-05-25 13:53:50|1117.5||1117.5||1117.5||1117.5||0
1653486840000|2022-05-25 13:54:00|1116.8|1115.5|1117.3|1115.5|1117.3|1115.5|1116.8|1115.3|3
1653486860000|2022-05-25 13:54:20|1116.8||1116.8||1116.8||1116.8||2
1653486870000|2022-05-25 13:54:30|1117|1115.3|1117|1115.3|1117|1115.3|1117|1115.3|2
1653486880000|2022-05-25 13:54:40|1116.8|1115|1117|1115.3|1117.3|1115.5|1116.8|1115|0
1653486890000|2022-05-25 13:54:50|1116.8|1115|1117|1115.3|1117|1115.5|1116.8|1115|0
1653486910000|2022-05-25 13:55:10|1117.3|1115.5|1117|1115.5|1117.3|1115.5|1117|1115.5|1
1653486920000|2022-05-25 13:55:20|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115|1
1653486930000|2022-05-25 13:55:30|1117|1115.5|1117.5|1115.8|1117.8|1116|1116.8|1115.5|2
1653486940000|2022-05-25 13:55:40|1117.3|1115.5|1116.5|1115|1117.3|1115.5|1116.5|1115|1
1653486950000|2022-05-25 13:55:50|1116.8|1114.8|1116.8|1115|1116.8|1115|1116.8|1114.8|0
1653486960000|2022-05-25 13:56:00|1116.3|1114.8|1116.5|1114.8|1117|1115.3|1116.3|1114.8|1
1653486970000|2022-05-25 13:56:10|1116.8|1115|1116.8|1115|1116.8|1115|1116.5|1114.8|0
1653486980000|2022-05-25 13:56:20|1116.5|1114.8|1116.3|1114.5|1116.5|1114.8|1116|1114.5|0
1653486990000|2022-05-25 13:56:30|1116|1114.3|1116|1114.3|1116.3|1114.3|1115.8|1114.3|2
1653487000000|2022-05-25 13:56:40|1115.8|1114.5|1116.8|1115|1116.8|1115|1115.8|1114.3|7
1653487010000|2022-05-25 13:56:50|1116.5|1115.3|1116.8|1115|1116.8|1115.3|1116.3|1114.8|4
1653487020000|2022-05-25 13:57:00|1117|1115.5|1117.3|1115.5|1117.3|1115.5|1117|1115.3|4
1653487030000|2022-05-25 13:57:10||1115.8||1115.5||1115.8||1115.5|0
1653487040000|2022-05-25 13:57:20|1117|1115|1116.5|1114.8|1117|1115|1116.5|1114.8|0
1653487070000|2022-05-25 13:57:50||1115||1114.8||1115||1114.8|1
1653487080000|2022-05-25 13:58:00|1116.3|1115|1116.5|1115|1116.5|1115|1116.3|1114.8|0
1653487090000|2022-05-25 13:58:10|1116.8|1115.3|1116.8|1115.3|1117|1115.3|1116.5|1115.3|0
1653487100000|2022-05-25 13:58:20|1117|1115.5|1117|1115.5|1117|1115.5|1116.8|1115.5|0
1653487110000|2022-05-25 13:58:30|1116.8|1115|1116.8|1115|1116.8|1115|1116.5|1114.8|1
1653487120000|2022-05-25 13:58:40|1116.5|1114.8|1116.8|1115|1116.8|1115|1116.5|1114.8|0
1653487130000|2022-05-25 13:58:50|1116.3|1114.8|1116.8|1115.3|1116.8|1115.3|1116.3|1114.8|0
1653487140000|2022-05-25 13:59:00|1116.5|1115|1116.5|1115|1117|1115.3|1116.3|1114.8|0
1653487150000|2022-05-25 13:59:10|1116.8|1115.3|1116.8|1115|1116.8|1115.3|1116.5|1115|0
1653487160000|2022-05-25 13:59:20|1116.5|1114.8|1116.3|1114.5|1116.5|1114.8|1116.3|1114.5|0
1653487170000|2022-05-25 13:59:30|1116|1114.3|1116.5|1115|1116.5|1115|1116|1114.3|5
1653487180000|2022-05-25 13:59:40|1116.3|1114.8|1116|1114.5|1116.3|1114.8|1115.8|1114.3|9
1653487190000|2022-05-25 13:59:50|1115.8|1114.3|1115.8|1114.3|1116|1114.8|1115.8|1114.3|9
1653487200000|2022-05-25 14:00:00|1116|1114.8|1116|1114.3|1116.5|1115|1116|1114.3|13
1653487210000|2022-05-25 14:00:10|1115.8|1114.5|1116|1114.3|1116|1114.5|1115.8|1114.3|1
1653487220000|2022-05-25 14:00:20|1116.3|1114.5|1116|1114.5|1116.3|1114.5|1116|1114.3|1
1653487230000|2022-05-25 14:00:30|1116.3|1114.3|1116.3|1114.5|1116.3|1114.8|1116|1114.3|16
1653487240000|2022-05-25 14:00:40|1116|1114.8|1116.3|1114.5|1116.3|1114.8|1115.8|1114.5|11
1653487250000|2022-05-25 14:00:50|1116.5|1114.8|1116|1114.5|1116.5|1115|1116|1114.5|6
1653487260000|2022-05-25 14:01:00|1115.8|1114.3|1116|1114.5|1116|1114.5|1115.8|1114.3|2
1653487270000|2022-05-25 14:01:10|1116.3|1114.3|1116.3|1114.5|1116.3|1114.5|1116|1114.3|2
1653487280000|2022-05-25 14:01:20|1116.5|1114.8|1116.3|1114.8|1116.5|1114.8|1116|1114.5|0
1653487290000|2022-05-25 14:01:30|1116|1114.5|1116.8|1115|1117|1115.5|1116|1114.5|3
1653487300000|2022-05-25 14:01:40|1117|1115.3|1117|1115.3|1117|1115.3|1117|1115.3|0
1653487310000|2022-05-25 14:01:50|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1117|1115.3|0
1653487320000|2022-05-25 14:02:00|1117|1115.8|1117.5|1116.3|1117.5|1116.3|1117|1115.8|46
1653487330000|2022-05-25 14:02:10|1118|1116|1117.5|1115.8|1118|1116|1117.3|1115.8|3
1653487340000|2022-05-25 14:02:20|1117.3|1115.5|1117.3|1115.5|1117.3|1115.8|1117.3|1115.5|0
1653487350000|2022-05-25 14:02:30|1117|1115.8|1117|1115.5|1117|1115.8|1117|1115.3|6
1653487360000|2022-05-25 14:02:40|1116.8|1115.3|1116.5|1115|1116.8|1115.3|1116.3|1115|8
1653487370000|2022-05-25 14:02:50|1116.8||1116.8||1116.8||1116.5||1
1653487380000|2022-05-25 14:03:00|1117|1115.3|1116.5|1115|1117|1115.3|1116.5|1115|1
1653487390000|2022-05-25 14:03:10|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116|1114.5|0
1653487400000|2022-05-25 14:03:20|1116|1114.5|1116.5|1115|1116.5|1115|1116|1114.5|0
1653487410000|2022-05-25 14:03:30|1116.8|1115.3|1116.8|1115.3|1117|1115.3|1116.5|1114.8|1
1653487420000|2022-05-25 14:03:40|1117|1115.5|1117|1115.3|1117.3|1115.5|1117|1115.3|0
1653487430000|2022-05-25 14:03:50|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1117|1115.5|0
1653487440000|2022-05-25 14:04:00|1117.5|1115.8|1117.5|1115.8|1117.5|1116|1117.3|1115.8|0
1653487450000|2022-05-25 14:04:10|1117.3|1116|1117.5|1116|1117.8|1116|1117.3|1116|0
1653487460000|2022-05-25 14:04:20|1117.3|1115.8|1117.8|1116|1117.8|1116.3|1117.3|1115.8|0
1653487470000|2022-05-25 14:04:30|1117.5|1115.8|1117.5|1115.8|1117.5|1116|1117.3|1115.8|2
1653487480000|2022-05-25 14:04:40|1117.3|1115.5|1117|1115.3|1117.5|1115.5|1117|1115.3|0
1653487490000|2022-05-25 14:04:50|1116.8|1115.5|1116.8|1115|1116.8|1115.5|1116.8|1115|0
1653487500000|2022-05-25 14:05:00|1116.5|1115.3|1116.8|1115.3|1117|1115.5|1116.5|1115|0
1653487510000|2022-05-25 14:05:10|1117||1117||1117||1116.8||1
1653487520000|2022-05-25 14:05:20|1116.8|1115.5|1117|1115.3|1117.3|1115.5|1116.8|1115.3|0
1653487530000|2022-05-25 14:05:30|1117.3|1115.5|1117.5|1115.8|1117.5|1115.8|1117.3|1115.5|0
1653487540000|2022-05-25 14:05:40|1117.3|1115.5|1117|1115.3|1117.3|1115.5|1117|1115.3|1
1653487550000|2022-05-25 14:05:50||1115.5||1115.5||1115.5||1115.5|0
1653487560000|2022-05-25 14:06:00|1116.8|1115.3|1116.5|1115|1116.8|1115.5|1116.5|1115|11
1653487570000|2022-05-25 14:06:10|1116|1114.8|1116.3|1114.8|1116.8|1115|1116|1114.8|19
1653487580000|2022-05-25 14:06:20|1116|1114.5|1116|1114.5|1116|1114.5|1115.8|1114.5|0
1653487590000|2022-05-25 14:06:30|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.5|1114.3|0
1653487600000|2022-05-25 14:06:40|1116|1114.5|1115.8|1114.5|1116|1114.5|1115.8|1114.3|0
1653487610000|2022-05-25 14:06:50|1115.5|1114.3|1115.5|1114|1115.8|1114.3|1115|1113.8|17
1653487620000|2022-05-25 14:07:00|1115.3|1113.8|1115|1113.5|1115.3|1113.8|1115|1113.5|3
1653487630000|2022-05-25 14:07:10|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.5|1113|22
1653487640000|2022-05-25 14:07:20|1114.3|1113|1114|1112.5|1114.5|1113|1114|1112.5|4
1653487650000|2022-05-25 14:07:30|1114.3|1112.8|1114.3|1112.8|1114.5|1113|1114.3|1112.5|0
1653487660000|2022-05-25 14:07:40|1114.5|1113|1114.3|1112.8|1114.5|1113|1114|1112.5|0
1653487670000|2022-05-25 14:07:50|1114.5|1112.5|1114.5|1113.3|1114.5|1113.3|1114.3|1112.5|6
1653487680000|2022-05-25 14:08:00|1114.8|1112.8|1114.8|1113.3|1115|1113.3|1114.5|1112.8|1
1653487690000|2022-05-25 14:08:10|1114.5||1114.8||1115||1114.5||0
1653487700000|2022-05-25 14:08:20|1115|1113.5|1115.3|1113.5|1115.3|1113.5|1115|1113.3|1
1653487710000|2022-05-25 14:08:30|1115.5|1113.8|1115.5|1113.8|1115.5|1114|1115.3|1113.5|37
1653487720000|2022-05-25 14:08:40|||||||||1
1653487730000|2022-05-25 14:08:50|1115.8|1114|1115.5|1113.8|1115.8|1114|1115.5|1113.8|0
1653487740000|2022-05-25 14:09:00|1115.3|1114|1115.5|1114|1115.5|1114|1115.3|1113.8|0
1653487750000|2022-05-25 14:09:10|1115.8|1114.3|1115.3|1113.8|1115.8|1114.3|1115.3|1113.8|3
1653487760000|2022-05-25 14:09:20|1115.5|1114|1115.3|1113.5|1115.5|1114|1115.3|1113.5|2
1653487770000|2022-05-25 14:09:30|1115.5|1113.8|1115.3|1113.8|1115.5|1114|1115.3|1113.5|0
1653487780000|2022-05-25 14:09:40|1115.5|1114|1115.8|1114|1115.8|1114|1115.5|1113.8|0
1653487790000|2022-05-25 14:09:50|1115.5||1115.5||1115.8||1115.5||0
1653487800000|2022-05-25 14:10:00|1115.3|1113.8|1115.3|1113.5|1115.3|1113.8|1115|1113.3|0
1653487810000|2022-05-25 14:10:10|1115||1115.3||1115.3||1115||0
1653487820000|2022-05-25 14:10:20|1115||1115.3||1115.3||1115||0
1653487830000|2022-05-25 14:10:30|1115|1113.8|1115.3|1113.5|1115.3|1113.8|1115|1113.5|0
1653487840000|2022-05-25 14:10:40|1114.8|1113.3|1114.8|1113|1114.8|1113.3|1114.5|1113|28
1653487850000|2022-05-25 14:10:50|1114.5||1114.5||1114.8||1114.5||1
1653487860000|2022-05-25 14:11:00|1114.3|1113.3|1115.5|1114.3|1115.5|1114.3|1114.3|1113.3|0
1653487870000|2022-05-25 14:11:10|1115.8|1114.5|1116|1114.3|1116.3|1114.5|1115.8|1114.3|3
1653487880000|2022-05-25 14:11:20|1115.8|1114|1115.5|1114|1116|1114|1115.5|1113.8|0
1653487890000|2022-05-25 14:11:30|1115.3|1113.8|1115.3|1113.5|1115.5|1113.8|1115.3|1113.5|0
1653487900000|2022-05-25 14:11:40|1115||1115.3||1115.3||1115||0
1653487910000|2022-05-25 14:11:50|1115.5|1113.8|1115.5|1113.8|1115.8|1114|1115.5|1113.5|2
1653487920000|2022-05-25 14:12:00|1115.3|1113.5|1115.3|1113.8|1115.3|1113.8|1115.3|1113.5|0
1653487930000|2022-05-25 14:12:10|1115.5|1113.5|1115.5|1114|1115.5|1114|1115.3|1113.5|0
1653487940000|2022-05-25 14:12:20|1115.8|1114.3|1115.8|1114|1115.8|1114.3|1115.5|1113.8|0
1653487950000|2022-05-25 14:12:30|1115.5|1114.3|1116|1114.5|1116|1114.5|1115.5|1114.3|5
1653487960000|2022-05-25 14:12:40|1115.8|1114.3|1115.8|1114|1116|1114.3|1115.5|1114|0
1653487980000|2022-05-25 14:13:00|1115.5|1113.8|1115.3|1113.8|1115.5|1113.8|1115|1113.5|0
1653487990000|2022-05-25 14:13:10|1115.5|1113.5|1115.5|1113.8|1115.5|1114|1115|1113.5|1
1653488000000|2022-05-25 14:13:20|1115.8|1114|1115.8|1114.3|1115.8|1114.3|1115.5|1114|0
1653488010000|2022-05-25 14:13:30|1116|1114|1115.8|1114|1116|1114.3|1115.5|1114|0
1653488020000|2022-05-25 14:13:40|1115.5||1115.8||1115.8||1115.5||0
1653488030000|2022-05-25 14:13:50|1115.5|1114.3|1115.8|1114|1115.8|1114.3|1115.5|1114|3
1653488040000|2022-05-25 14:14:00||1114.3||1114||1114.3||1114|1
1653488050000|2022-05-25 14:14:10|1116|1114.3|1116.3|1114.5|1116.3|1114.5|1116|1114.3|0
1653488070000|2022-05-25 14:14:30|1116||1116.3||1116.3||1116||0
1653488080000|2022-05-25 14:14:40|1116|1114.8|1116.3|1114.5|1116.3|1114.8|1116|1114.5|0
1653488090000|2022-05-25 14:14:50|1116|1114.8|1116.3|1114.5|1116.3|1114.8|1116|1114.5|1
1653488100000|2022-05-25 14:15:00|1116|1114.8|1116.5|1114.8|1116.5|1114.8|1116|1114.5|0
1653488110000|2022-05-25 14:15:10|1116.3|1114.5|1115.8|1114|1116.3|1114.5|1115.5|1114|2
1653488120000|2022-05-25 14:15:20|1115.5|1113.8|1115.5|1114|1115.8|1114|1115.3|1113.8|0
1653488130000|2022-05-25 14:15:30|1115.8|1113.8|1115.3|1113.5|1115.8|1113.8|1115.3|1113.5|10
1653488140000|2022-05-25 14:15:40|1115.5|1113.8|1115.3|1113.5|1115.5|1113.8|1115.3|1113.5|10
1653488150000|2022-05-25 14:15:50|1115.5|1113.8|1115.3|1113.5|1115.5|1114|1115.3|1113.5|10
1653488160000|2022-05-25 14:16:00|1115.5|1113.8|1115.8|1114|1115.8|1114|1115|1113.5|0
1653488170000|2022-05-25 14:16:10|1115.5|1113.8|1115.3|1113.8|1115.5|1113.8|1115|1113.5|2
1653488180000|2022-05-25 14:16:20|1115|1113.5|1114.8|1113.5|1115.3|1113.5|1114.8|1113.5|0
1653488190000|2022-05-25 14:16:30|1115|1113.3|1114.8|1113.3|1115|1113.5|1114.5|1113|1
1653488200000|2022-05-25 14:16:40|1114.5|1113|1114.3|1112.8|1114.5|1113|1114|1112.8|12
1653488210000|2022-05-25 14:16:50||1113||1112.8||1113||1112.8|1
1653488220000|2022-05-25 14:17:00|1114.5|1113|1114.5|1113.3|1114.8|1113.3|1114.5|1112.8|0
1653488230000|2022-05-25 14:17:10|1114.8|1113|1114.8|1113.3|1114.8|1113.3|1114.5|1113|0
1653488240000|2022-05-25 14:17:20|1114.5|1113|1114.8|1113.3|1114.8|1113.3|1114.5|1113|5
1653488250000|2022-05-25 14:17:30|1114.5|1112.8|1114.5|1113|1114.5|1113|1114.5|1112.8|29
1653488260000|2022-05-25 14:17:40|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.5|0
1653488270000|2022-05-25 14:17:50|1114|1112.5|1113.5|1112|1114|1112.5|1113.5|1112|14
1653488280000|2022-05-25 14:18:00|1113.8|1112.3|1114.8|1113|1114.8|1113.3|1113.8|1112.3|33
1653488290000|2022-05-25 14:18:10|1115|1113.3|1115.8|1114|1115.8|1114|1115|1113|1
1653488300000|2022-05-25 14:18:20|1115.5|1114.3|1115.8|1114|1115.8|1114.3|1115.5|1114|0
1653488310000|2022-05-25 14:18:30|1116|1114.3|1115.8|1114.3|1116|1114.5|1115.8|1114|8
1653488320000|2022-05-25 14:18:40|1116|1114.5|1115.8|1114.3|1116|1114.5|1115.8|1114.3|0
1653488330000|2022-05-25 14:18:50|1115.5|1114|1115.8|1114|1115.8|1114|1115.5|1113.8|2
1653488340000|2022-05-25 14:19:00|1115.5|1114.3|1115.5|1114|1115.5|1114.3|1115.3|1113.8|0
1653488350000|2022-05-25 14:19:10|1115.3||1115.5||1115.5||1115.3||0
1653488360000|2022-05-25 14:19:20|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|21
1653488370000|2022-05-25 14:19:30|1115|1114|1115|1113.5|1115|1114|1115|1113.5|5
1653488380000|2022-05-25 14:19:40|1116.3|1114.5|1116.3|1114.5|1116.3|1114.8|1116.3|1114.5|5
1653488390000|2022-05-25 14:19:50|1117.5|1115.8|1117.3|1115.8|1117.5|1115.8|1117.3|1115.8|3
1653488400000|2022-05-25 14:20:00|1117.5||1117.3||1117.5||1117||0
1653488410000|2022-05-25 14:20:10|1117.5||1117.5||1117.5||1117.5||0
1653488420000|2022-05-25 14:20:20|1117.3|1116|1117.5|1116|1117.8|1116|1117.3|1116|0
1653488430000|2022-05-25 14:20:30|1117.8|1116.5|1118|1116.5|1118|1116.5|1117.3|1116.5|1
1653488440000|2022-05-25 14:20:40|1118.3|1116.8|1118.3|1117|1118.3|1117|1118.3|1116.8|0
1653488450000|2022-05-25 14:20:50|1118.5||1118.5||1118.5||1118.3||2
1653488460000|2022-05-25 14:21:00|1118|1116.5|1118|1116.5|1118|1116.5|1118|1116.5|3
1653488470000|2022-05-25 14:21:10|1118.3|1116.8|1118.5|1116.8|1118.5|1117|1118.3|1116.5|2
1653488480000|2022-05-25 14:21:20|1119|1117.3|1118.8|1117|1119|1117.5|1118.5|1117|0
1653488490000|2022-05-25 14:21:30|1118.5|1117.3|1118.8|1117.3|1119|1117.5|1118.5|1117.3|4
1653488500000|2022-05-25 14:21:40|1119|1117.5|1119.3|1117.8|1119.3|1117.8|1118.8|1117.5|1
1653488510000|2022-05-25 14:21:50|1119.5|1118|1119.3|1117.8|1119.5|1118|1119.3|1117.8|11
1653488520000|2022-05-25 14:22:00|1119.5|1118|1119.8|1118|1119.8|1118|1119.5|1118|0
1653488530000|2022-05-25 14:22:10|1120|1118.3|1120|1118.5|1120|1118.5|1120|1118.3|33
1653488540000|2022-05-25 14:22:20|1120.3|1118.8|1120|1118.5|1120.3|1118.8|1120|1118.5|0
1653488550000|2022-05-25 14:22:30|1119.8|1118.3|1120|1118.3|1120|1118.3|1119.8|1118.3|0
1653488560000|2022-05-25 14:22:40|1119.8|1117.8|1119.3|1117.5|1120|1117.8|1119.3|1117.5|2
1653488570000|2022-05-25 14:22:50|1119|1117.3|1119|1117.3|1119.3|1117.3|1119|1117.3|0
1653488580000|2022-05-25 14:23:00|1118.8|1117|1118.8|1117|1118.8|1117|1118.8|1117|4
1653488590000|2022-05-25 14:23:10|1118.5|1116.8|1118.3|1116.5|1118.5|1116.8|1118|1116.5|0
1653488600000|2022-05-25 14:23:20|1118.5|1116.8|1118.3|1116.5|1118.5|1116.8|1118.3|1116.5|0
1653488610000|2022-05-25 14:23:30|1118|1116.8|1117.8|1116|1118.5|1116.8|1117.5|1116|11
1653488620000|2022-05-25 14:23:40|1118|1116.3|1118|1116.3|1118|1116.5|1117.8|1116.3|0
1653488630000|2022-05-25 14:23:50|1118.3|1116.5|1118|1116.5|1118.3|1116.8|1118|1116.5|0
1653488640000|2022-05-25 14:24:00|1117.8|1116.3|1117.3|1115.8|1118|1116.3|1117.3|1115.5|2
1653488660000|2022-05-25 14:24:20|||||||||3
1653488670000|2022-05-25 14:24:30|1117|1115.5|1116.5|1115|1117|1115.5|1116.5|1115|1
1653488680000|2022-05-25 14:24:40|1116.8|1115.3|1116.5|1115|1116.8|1115.3|1116.5|1115|1
1653488690000|2022-05-25 14:24:50|1116.3|1114.8|1116|1114.5|1116.3|1114.8|1116|1114.5|14
1653488700000|2022-05-25 14:25:00|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1
1653488710000|2022-05-25 14:25:10|1115.8|1114|1116|1114.3|1116|1114.3|1115.8|1114|1
1653488720000|2022-05-25 14:25:20|1116.3|1114.5|1116.3|1114.5|1116.8|1115.3|1116.3|1114.5|4
1653488730000|2022-05-25 14:25:30|1116.5|1114.8|1116.3|1114.8|1116.5|1114.8|1116.3|1114.8|2
1653488740000|2022-05-25 14:25:40|1116.5|1115|1116.5|1115|1116.5|1115|1116.3|1114.5|2
1653488750000|2022-05-25 14:25:50|1116.3|1114.8|1115.8|1114.3|1116.3|1114.8|1115.5|1114|6
1653488760000|2022-05-25 14:26:00|1116|1114|1116|1114.5|1116|1114.5|1116|1114|0
1653488780000|2022-05-25 14:26:20|1116.3|1114.8|1116.5|1115|1116.5|1115|1116.3|1114.8|0
1653488790000|2022-05-25 14:26:30|1116.3||1116.3||1116.3||1116.3||0
1653488800000|2022-05-25 14:26:40|1116.5|1114.8|1116.5|1115|1116.5|1115|1116.3|1114.8|3
1653488810000|2022-05-25 14:26:50|1116.8|1115.5|1116.8|1115|1117.5|1115.8|1116.8|1115|2
1653488820000|2022-05-25 14:27:00|1116.5|1115.3|1116.8|1115.3|1116.8|1115.3|1116.5|1115|0
1653488830000|2022-05-25 14:27:10|1116.5|1115|1116.3|1115|1116.5|1115.3|1116.3|1115|18
1653488840000|2022-05-25 14:27:20|1117||1116.5||1117||1116.5||13
1653488850000|2022-05-25 14:27:30|1116.3|1114.5|1116|1114.8|1116.5|1115|1116|1114.5|0
1653488860000|2022-05-25 14:27:40|1116.3|1115|1116.3|1114.8|1116.5|1115|1116.3|1114.8|3
1653488870000|2022-05-25 14:27:50|1116.5|1115|1117|1115.3|1117|1115.3|1116.5|1115|3
1653488880000|2022-05-25 14:28:00|1116.8|1114.5|1116.5|1114.5|1116.8|1114.5|1115.5|1113.8|11
1653488890000|2022-05-25 14:28:10|1116.8|1114.8|1116|1114.5|1117|1115|1116|1114.5|1
1653488900000|2022-05-25 14:28:20|1116.3|1114.8|1116.5|1114.8|1116.5|1114.8|1116|1114.8|0
1653488910000|2022-05-25 14:28:30|1116.3|1114.3|1116|1114.3|1116.3|1114.5|1116|1114.3|0
1653488920000|2022-05-25 14:28:40|1115.8||1116||1116.3||1115.8||0
1653488930000|2022-05-25 14:28:50|1116.3|1114.5|1116.8|1115.3|1116.8|1115.5|1116|1114.3|14
1653488940000|2022-05-25 14:29:00|1117.3|1115.5|1117.5|1115.5|1117.5|1116|1117|1115.5|18
1653488950000|2022-05-25 14:29:10|1116.5|1114.3|1115.8|1114.3|1116.5|1114.3|1115.8|1114.3|22
1653488960000|2022-05-25 14:29:20|1116.5|1113.8|1116.5|1114.3|1116.5|1114.3|1116.5|1113.8|31
1653488970000|2022-05-25 14:29:30|1116.8|1114.5|1119.5|1116|1119.5|1116.5|1116.8|1114.5|3
1653488980000|2022-05-25 14:29:40|1119.3|1116.3|1119.3|1116.5|1119.3|1116.5|1119.3|1116.3|6
1653488990000|2022-05-25 14:29:50|1119.5||1119.5||1119.5||1119.5||0
1653489000000|2022-05-25 14:30:00|1117.3|1113.8|1115.3|1112.3|1117.3|1113.8|1115.3|1111.8|2
1653489010000|2022-05-25 14:30:10|1116.8|1112.5|1116.3|1113|1117|1113|1116|1112.5|1
1653489020000|2022-05-25 14:30:20|1116|1113.3|1115.8|1113.8|1116|1114.3|1115.3|1112.5|1
1653489030000|2022-05-25 14:30:30|1116.5|1114|1117.8|1115.8|1118|1116|1116.3|1114|2
1653489040000|2022-05-25 14:30:40|1117.5|1115.5|1117|1114.8|1117.5|1115.5|1116.8|1114.8|0
1653489050000|2022-05-25 14:30:50|1116.5|1115|1116.3|1114.5|1117.8|1115.3|1116.3|1114.5|64
1653489060000|2022-05-25 14:31:00|1116.8|1114.3|1116.5|1114.8|1117.8|1115.5|1116.5|1114.3|135
1653489070000|2022-05-25 14:31:10|1116.8|1114.5|1116|1114|1116.8|1114.5|1115.8|1113.8|0
1653489080000|2022-05-25 14:31:20|1115.8|1113.8|1115.8|1113.8|1115.8|1113.8|1114.8|1112.8|11
1653489090000|2022-05-25 14:31:30|1115.5|1114|1115.3|1113.5|1115.8|1114|1115|1113.3|0
1653489100000|2022-05-25 14:31:40|1115|1113.3|1114|1112|1115.3|1113.3|1114|1112|0
1653489110000|2022-05-25 14:31:50|1113.8|1112.3|1113.5|1111.8|1114.5|1112.5|1113.5|1111.8|1
1653489120000|2022-05-25 14:32:00|1113.8|1112|1114.3|1112.3|1115|1113|1113.8|1112|10
1653489130000|2022-05-25 14:32:10|1114|1112.5|1115|1113.3|1115|1113.3|1114|1112.3|0
1653489140000|2022-05-25 14:32:20|1114.8|1113|1114.5|1112.8|1115.3|1113.3|1114.3|1112.5|2
1653489150000|2022-05-25 14:32:30|1114.3|1112.5|1114.5|1112.5|1114.5|1112.8|1114|1112|1
1653489160000|2022-05-25 14:32:40|1114.8|1112.8|1115|1113.3|1115.5|1113.5|1114.8|1112.8|1
1653489170000|2022-05-25 14:32:50|1115.3|1113.5|1115.5|1113.8|1115.8|1113.8|1115.3|1113.3|5
1653489180000|2022-05-25 14:33:00|1115.8|1114.3|1115.8|1114|1115.8|1114.3|1115.5|1114|17
1653489190000|2022-05-25 14:33:10|1115.5|1113.8|1115.5|1114|1115.8|1114.3|1115.3|1113.5|17
1653489200000|2022-05-25 14:33:20|1115.8|1113.5|1116.3|1114.5|1116.3|1114.5|1115.5|1113.5|10
1653489210000|2022-05-25 14:33:30|1116|1114.3|1115.8|1114.3|1116|1114.3|1115.8|1113.8|1
1653489220000|2022-05-25 14:33:40|1116.3|1114.5|1116.3|1114.8|1116.8|1115|1116.3|1114.5|0
1653489230000|2022-05-25 14:33:50|1116|1114.3|1116|1114.3|1116.5|1114.5|1116|1114.3|11
1653489240000|2022-05-25 14:34:00|1116.8|1114.5|1116.3|1114.5|1116.8|1114.8|1116.3|1114.5|1
1653489250000|2022-05-25 14:34:10|1116|1114.3|1115.8|1114.3|1116|1114.3|1115.5|1114.3|1
1653489260000|2022-05-25 14:34:20|1116|1113.8|1116|1114.3|1116|1114.3|1115.5|1113.8|6
1653489270000|2022-05-25 14:34:30|1115.8|1114|1115.5|1114|1116|1114.3|1115.5|1114|0
1653489280000|2022-05-25 14:34:40|1115.8|1113.8|1115.8|1113.8|1115.8|1113.8|1115.5|1113.8|10
1653489290000|2022-05-25 14:34:50|1115.5|1114|1115.3|1113.5|1115.8|1114|1115.3|1113.3|0
1653489300000|2022-05-25 14:35:00|1115.5|1113.3|1114|1112.8|1115.5|1113.3|1114|1112.5|50
1653489310000|2022-05-25 14:35:10|1115.3|1112.5|1115.5|1113.8|1115.5|1114.3|1115.3|1112.5|37
1653489320000|2022-05-25 14:35:20|1115.3|1114|1115.3|1113.8|1115.5|1114|1114.8|1113.3|10
1653489330000|2022-05-25 14:35:30|1115|1113.3|1115|1113.8|1115|1113.8|1115|1113.3|28
1653489340000|2022-05-25 14:35:40|1115.3|1113.3|1114.5|1112.8|1115.3|1113.3|1114.3|1112.5|23
1653489350000|2022-05-25 14:35:50|1114.3|1113|1114.8|1113.3|1115|1113.8|1114.3|1113|13
1653489360000|2022-05-25 14:36:00|1115|1113|1113.5|1111.8|1115|1113|1113.5|1111.8|28
1653489370000|2022-05-25 14:36:10|1113.3|1112|1113.3|1111.8|1113.5|1112|1113.3|1111.8|4
1653489380000|2022-05-25 14:36:20|1113.5|1112|1113.5|1112|1113.8|1112.3|1113.3|1111.8|12
1653489390000|2022-05-25 14:36:30|1113.3|1111.8|1113.8|1112|1113.8|1112.3|1113.3|1111.5|33
1653489400000|2022-05-25 14:36:40|1113.5|1111.8|1113.8|1112|1113.8|1112|1113.3|1111.5|0
1653489410000|2022-05-25 14:36:50|1114|1112.3|1114|1112|1114|1112.3|1113.8|1112|8
1653489420000|2022-05-25 14:37:00|1113.8|1111.8|1113.5|1111.8|1114.3|1112.5|1113.5|1111.8|6
1653489430000|2022-05-25 14:37:10|1113.3|1112|1113.3|1111.3|1113.8|1112|1113.3|1111.3|11
1653489440000|2022-05-25 14:37:20|1113.5|1111.5|1113.3|1111.5|1113.5|1111.8|1113.3|1111.5|0
1653489450000|2022-05-25 14:37:30|1113.5|1111.8|1113.3|1111.3|1113.5|1111.8|1113|1111|0
1653489460000|2022-05-25 14:37:40|1113|1111.5|1113.3|1111.5|1113.3|1111.5|1113|1111.5|0
1653489470000|2022-05-25 14:37:50|1112|1110.5|1112.3|1111|1112.3|1111|1111.8|1110.3|24
1653489480000|2022-05-25 14:38:00|1112.5|1111.3|1112|1110.5|1112.8|1111.3|1111.8|1110|52
1653489490000|2022-05-25 14:38:10|1112.3|1110.8|1112|1110.5|1112.3|1110.8|1111.8|1110.3|32
1653489500000|2022-05-25 14:38:20|1111.8|1110.3|1111.5|1110|1112|1110.5|1111.3|1110|13
1653489510000|2022-05-25 14:38:30|1111.8|1110.3|1112.3|1110.8|1112.3|1110.8|1111.8|1110.3|5
1653489520000|2022-05-25 14:38:40|1112.5|1111|1112.3|1110.8|1112.5|1111|1112.3|1110.5|33
1653489530000|2022-05-25 14:38:50|1112|1110.5|1112|1110.5|1112.5|1111|1112|1110.5|2
1653489540000|2022-05-25 14:39:00|1112.3|1110.8|1111.8|1110.3|1112.3|1110.8|1111.5|1110.3|11
1653489550000|2022-05-25 14:39:10|1111.5|1110|1111.5|1110|1111.8|1110.5|1111.5|1110|3
1653489560000|2022-05-25 14:39:20|1111.3|1109.8|1111.3|1109.8|1111.3|1110.3|1111.3|1109.8|0
1653489570000|2022-05-25 14:39:30|1111.5|1110|1111.3|1109.8|1111.5|1110|1111.3|1109.8|0
1653489580000|2022-05-25 14:39:40|1111|1109.3|1111.3|1109.8|1111.3|1109.8|1110.8|1109.3|79
1653489590000|2022-05-25 14:39:50|1111||1111.3||1111.5||1111||71
1653489600000|2022-05-25 14:40:00|1111.5|1109.3|1110|1108.5|1111.5|1109.3|1110|1108.5|67
1653489610000|2022-05-25 14:40:10|1109.8|1108.3|1110.3|1108.5|1110.3|1108.8|1109.5|1108|14
1653489620000|2022-05-25 14:40:20|1110|1108.3|1109.8|1108|1110.3|1108.3|1109.5|1108|3
1653489630000|2022-05-25 14:40:30|1109.5|1108.3|1109.3|1107.5|1109.5|1108.3|1109.3|1107.5|0
1653489640000|2022-05-25 14:40:40|1109.5|1108|1110.5|1108.8|1110.5|1109|1109.5|1107.8|0
1653489650000|2022-05-25 14:40:50|1110.3|1108.5|1109.8|1107.8|1110.5|1108.8|1109.8|1107.8|40
1653489660000|2022-05-25 14:41:00|1109.5|1107.5|1110|1108.3|1110|1108.3|1108.8|1107.3|2
1653489670000|2022-05-25 14:41:10|1109.8|1108.5|1109.5|1107.8|1109.8|1108.5|1109.3|1107.5|5
1653489680000|2022-05-25 14:41:20|1109.8|1108.3|1109.5|1107.8|1109.8|1108.3|1109|1107.3|19
1653489690000|2022-05-25 14:41:30|1109.3|1107.5|1109.5|1108|1109.8|1108|1109.3|1107.5|3
1653489700000|2022-05-25 14:41:40|1109|1107.8|1109.8|1108.3|1110|1108.3|1109|1107.5|31
1653489710000|2022-05-25 14:41:50|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.3|0
1653489720000|2022-05-25 14:42:00|1109.8|1108.8|1110.5|1109|1110.8|1109.3|1109.8|1108.8|3
1653489730000|2022-05-25 14:42:10|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110|1108.5|1
1653489740000|2022-05-25 14:42:20|1110.5|1108.5|1110.5|1108.8|1110.8|1109|1110.3|1108.5|2
1653489750000|2022-05-25 14:42:30|1110.3|1108.5|1110.3|1108.5|1110.3|1108.8|1110|1108.5|7
1653489760000|2022-05-25 14:42:40|1110.5|1108.8|1110.3|1108.8|1110.5|1108.8|1110.3|1108.8|6
1653489770000|2022-05-25 14:42:50|1110|1108.3|1110|1108.3|1110|1108.3|1109.5|1108|0
1653489780000|2022-05-25 14:43:00|1109.8|1108.5|1109.8|1108|1109.8|1108.5|1109.5|1108|2
1653489790000|2022-05-25 14:43:10|1109.5|1108.3|1109.5|1108|1109.8|1108.3|1109.5|1108|0
1653489800000|2022-05-25 14:43:20|1109.8|1108.3|1109.8|1108.3|1110|1108.3|1109.8|1108|0
1653489810000|2022-05-25 14:43:30|1109.5|1108|1109.8|1108.3|1109.8|1108.3|1109.5|1108|4
1653489820000|2022-05-25 14:43:40|1109.5|1108|1109.5|1108|1109.5|1108.3|1109.5|1108|4
1653489830000|2022-05-25 14:43:50|1109.8|1108.3|1109.5|1108.3|1109.8|1108.3|1109.5|1108|42
1653489840000|2022-05-25 14:44:00|1109.3|1107.8|1109.5|1108|1110|1108.3|1109.3|1107.8|5
1653489850000|2022-05-25 14:44:10|1109.8|1108.3|1109.8|1108.5|1109.8|1108.5|1109.5|1108.3|8
1653489860000|2022-05-25 14:44:20|1110|1109|1110.3|1109|1110.5|1109|1110|1109|0
1653489870000|2022-05-25 14:44:30|1110|1108.8|1110.3|1108.8|1110.3|1108.8|1109.5|1108|14
1653489880000|2022-05-25 14:44:40|1110|1108.5|1110|1108.5|1110.3|1108.8|1110|1108.5|4
1653489890000|2022-05-25 14:44:50|1110.8|1109|1111|1109.3|1111|1109.3|1110.5|1109|1
1653489900000|2022-05-25 14:45:00|1110.8|1109.5|1110.8|1109|1111|1109.5|1110.5|1109|0
1653489910000|2022-05-25 14:45:10|1110.5|1108.8|1110.3|1108.5|1110.5|1108.8|1110.3|1108.5|3
1653489920000|2022-05-25 14:45:20|1110|1108.3|1110|1108.5|1110|1108.5|1109.8|1108.3|1
1653489930000|2022-05-25 14:45:30|1109.8|1108.3|1109.8|1108.3|1110|1108.3|1109.5|1108|1
1653489940000|2022-05-25 14:45:40|1110||1109.8||1110||1109.5||0
1653489960000|2022-05-25 14:46:00|1110|1108.5|1109.5|1108|1110|1108.5|1109.5|1108|3
1653489970000|2022-05-25 14:46:10|1109.8|1108.3|1109.8|1108|1110|1108.3|1109.8|1108|0
1653489980000|2022-05-25 14:46:20|1109.5|1108.3|1109.5|1108|1109.8|1108.3|1109.5|1108|0
1653489990000|2022-05-25 14:46:30|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1
1653490000000|2022-05-25 14:46:40|1110|1108|1109.5|1108|1110|1108.3|1109.5|1108|3
1653490010000|2022-05-25 14:46:50|1109.8|1108.3|1110.3|1108.5|1110.3|1108.5|1109.8|1108|11
1653490020000|2022-05-25 14:47:00|1110|1108.3|1110|1108.5|1110|1108.5|1109.8|1108|0
1653490030000|2022-05-25 14:47:10|1110.3|1108.3|1110|1108.3|1110.5|1108.8|1110|1108.3|0
1653490040000|2022-05-25 14:47:20|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|1110.3|1108.3|0
1653490050000|2022-05-25 14:47:30|1110|1108.8|1110|1108.3|1110|1108.8|1109.8|1108.3|0
1653490060000|2022-05-25 14:47:40|1110.3|1108.5|1110|1108.3|1110.3|1108.5|1110|1108.3|0
1653490070000|2022-05-25 14:47:50|1109.8|1107.3|1109|1107.3|1109.8|1107.5|1108.5|1107|8
1653490080000|2022-05-25 14:48:00|1108.8|1107|1108|1106|1109|1107|1107.8|1106|6
1653490090000|2022-05-25 14:48:10|1107.8|1106.3|1105.8|1104|1108|1106.5|1105.8|1104|30
1653490100000|2022-05-25 14:48:20|1106.3|1104.8|1106|1104.3|1106.5|1105.3|1106|1104.3|31
1653490110000|2022-05-25 14:48:30|1105.8|1104.5|1106|1104.3|1106.3|1104.5|1105.5|1104|71
1653490120000|2022-05-25 14:48:40|1105.8|1104.5|1106.8|1105|1106.8|1105|1105.8|1104|22
1653490130000|2022-05-25 14:48:50|1106.5|1104.8|1106|1104.5|1106.8|1105|1105.8|1104.3|22
1653490140000|2022-05-25 14:49:00|1106.3|1104.3|1106|1104.3|1106.5|1104.8|1105.8|1104|10
1653490150000|2022-05-25 14:49:10|1106.3|1104.5|1105.5|1104|1106.5|1104.8|1105.5|1104|12
1653490160000|2022-05-25 14:49:20|1105.3|1103.8|1106|1104.3|1106|1104.3|1105.3|1103.8|13
1653490170000|2022-05-25 14:49:30|1106.3|1104|1106|1104.3|1106.3|1104.3|1105.8|1104|12
1653490180000|2022-05-25 14:49:40|1106.3|1104.5|1106|1104.3|1106.3|1104.5|1105.5|1104|1
1653490190000|2022-05-25 14:49:50|1105.8|1104.5|1106|1104.3|1106|1104.5|1105.5|1104.3|5
1653490200000|2022-05-25 14:50:00|1105.8|1104|1105.5|1104|1105.8|1104.3|1105.5|1104|2
1653490210000|2022-05-25 14:50:10|1105.8|1104.3|1106|1104.3|1106|1104.3|1105.5|1104|11
1653490220000|2022-05-25 14:50:20|1105.8|1104|1106.5|1104.8|1106.5|1105|1105.5|1104|33
1653490230000|2022-05-25 14:50:30|1106.3|1104.3|1106.5|1105|1106.5|1105|1106|1104.3|10
1653490240000|2022-05-25 14:50:40|1106.3|1104.8|1106.8|1104.8|1106.8|1105|1106.3|1104.5|8
1653490250000|2022-05-25 14:50:50|1106.5|1104.5|1106.3|1104.5|1106.5|1104.8|1106|1104.3|4
1653490260000|2022-05-25 14:51:00|1106|1104.3|1106.5|1104.8|1106.5|1104.8|1106|1104.3|2
1653490270000|2022-05-25 14:51:10|1106.3|1104.5|1106.3|1104.5|1106.5|1105|1106.3|1104.5|12
1653490280000|2022-05-25 14:51:20|1106.5|1104.8|1106.3|1104.8|1106.5|1104.8|1106|1104.5|7
1653490290000|2022-05-25 14:51:30||1104.5||1104.5||1104.5||1104.5|10
1653490300000|2022-05-25 14:51:40|1106.5|1104.8|1106|1104.5|1106.5|1104.8|1106|1104.5|2
1653490310000|2022-05-25 14:51:50|1105.8|1104.3|1105.3|1103.8|1106|1104.3|1105|1103.5|11
1653490320000|2022-05-25 14:52:00|1105|1103.5|1103.8|1102.5|1105|1103.5|1103.8|1102.3|59
1653490330000|2022-05-25 14:52:10|1103.5|1102.3|1103.8|1102.3|1104.3|1102.8|1103.5|1102|23
1653490340000|2022-05-25 14:52:20|1104|1102.5|1104.3|1102.8|1104.3|1102.8|1103.5|1102.3|48
1653490350000|2022-05-25 14:52:30|1104.5|1102.5|1104.3|1102.8|1104.5|1102.8|1104|1102.5|26
1653490360000|2022-05-25 14:52:40|1104|1102.5|1103.5|1102|1104|1102.5|1103.3|1101.8|27
1653490370000|2022-05-25 14:52:50|1103.3|1101.8|1103|1101.5|1103.5|1102|1103|1101.5|4
1653490380000|2022-05-25 14:53:00|1103.5|1102|1104|1102.3|1104|1102.5|1103.5|1102|10
1653490390000|2022-05-25 14:53:10|1103.8|1102.5|1103.5|1102|1103.8|1102.5|1103|1101.8|21
1653490410000|2022-05-25 14:53:30|1103.8|1102.3|1104|1102.5|1104|1102.5|1103.5|1102|21
1653490420000|2022-05-25 14:53:40|1104.3|1102.8|1104.5|1102.8|1104.8|1103|1104|1102.5|31
1653490430000|2022-05-25 14:53:50|1104.3|1103|1104.3|1102.8|1104.5|1103|1104|1102.8|4
1653490440000|2022-05-25 14:54:00|1103.8|1102.3|1104|1102.3|1104.3|1102.5|1103.8|1102.3|16
1653490450000|2022-05-25 14:54:10|1104.5|1102.8|1104.5|1103|1104.8|1103|1104.3|1102.5|8
1653490460000|2022-05-25 14:54:20|1104.3|1102.8|1104.3|1102.8|1104.8|1102.8|1104.3|1102.8|2
1653490470000|2022-05-25 14:54:30|1104.5|1103|1104.8|1103|1105|1103.3|1104.3|1102.8|27
1653490480000|2022-05-25 14:54:40|1104.3|1102.8|1104.5|1102.8|1104.5|1102.8|1104.3|1102.5|19
1653490490000|2022-05-25 14:54:50|1104.8|1103|1104.8|1103|1104.8|1103|1104.5|1103|29
1653490500000|2022-05-25 14:55:00|1104.5|1102.8|1104.5|1102.8|1105|1103|1104.3|1102.8|18
1653490510000|2022-05-25 14:55:10|1104.8|1103|1105|1103.3|1105|1103.3|1104.5|1103|11
1653490520000|2022-05-25 14:55:20|1104.8|1103|1104.8|1103|1105|1103.3|1104.8|1103|0
1653490530000|2022-05-25 14:55:30|1105|1102.8|1105|1103.3|1105|1103.3|1105|1102.8|0
1653490540000|2022-05-25 14:55:40|1104.8|1103.5|1104.8|1103.3|1105|1103.5|1104.5|1103|16
1653490550000|2022-05-25 14:55:50|1105|1103.5|1105|1103.3|1105.3|1103.5|1104.8|1103.3|0
1653490560000|2022-05-25 14:56:00|1104.8|1103|1104.5|1103|1105|1103.3|1104.5|1103|4
1653490570000|2022-05-25 14:56:10|1104.8|1103.3|1104.8|1103|1104.8|1103.3|1104.5|1103|2
1653490580000|2022-05-25 14:56:20|1104.5|1103.3|1104.5|1103|1104.5|1103.3|1104.3|1102.5|2
1653490590000|2022-05-25 14:56:30|1104.3|1102.8|1104.8|1103.3|1105|1103.3|1104.3|1102.8|1
1653490600000|2022-05-25 14:56:40|1104.5|1103|1104.8|1103|1105|1103.3|1104.3|1102.5|5
1653490610000|2022-05-25 14:56:50|1104.5|1102.8|1104.3|1102.5|1104.5|1102.8|1104|1102.3|0
1653490620000|2022-05-25 14:57:00|1104.5|1102.8|1104|1102.5|1104.5|1103|1104|1102.5|34
1653490630000|2022-05-25 14:57:10|1104.3|1102.8|1103.8|1102.3|1104.3|1102.8|1103.8|1102.3|20
1653490640000|2022-05-25 14:57:20|1103.5|1102.5|1104.3|1102.5|1104.3|1102.5|1103.5|1102.5|15
1653490650000|2022-05-25 14:57:30|1104||1104||1104.3||1104||3
1653490660000|2022-05-25 14:57:40|1104.3|1102.3|1104|1102.3|1104.3|1102.3|1103.8|1102.3|18
1653490670000|2022-05-25 14:57:50|1103.8||1104.3||1104.3||1103.8||1
1653490680000|2022-05-25 14:58:00|1104|1102.5|1104|1102.3|1104|1102.5|1103.5|1102|32
1653490690000|2022-05-25 14:58:10|1103.8|1102.5|1104.5|1102.8|1104.5|1102.8|1103.8|1102.3|15
1653490700000|2022-05-25 14:58:20|1104.3|1102.5|1104.5|1102.8|1104.5|1102.8|1104.3|1102.5|2
1653490710000|2022-05-25 14:58:30|1104.3|1102.3|1104.3|1102.5|1104.3|1102.5|1104|1102.3|5
1653490720000|2022-05-25 14:58:40|1104|1102.3|1104.3|1102.8|1104.3|1102.8|1104|1102.3|4
1653490730000|2022-05-25 14:58:50|1104|1102.3|1103.8|1102|1104|1102.3|1103.8|1102|5
1653490740000|2022-05-25 14:59:00|1103.5|1101.5|1103.3|1101.8|1103.8|1102|1103.3|1101.5|2
1653490750000|2022-05-25 14:59:10|1103.5|1101.3|1103.8|1102.3|1103.8|1102.3|1103.3|1101.3|12
1653490760000|2022-05-25 14:59:20|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|0
1653490770000|2022-05-25 14:59:30|1103.3|1101.8|1102.8|1101.3|1103.3|1101.8|1102.8|1101|0
1653490780000|2022-05-25 14:59:40|1102.5|1101|1102.8|1101|1102.8|1101|1102.5|1101|1
1653490790000|2022-05-25 14:59:50|1103|1101.3|1103.3|1101.8|1103.3|1101.8|1102.8|1101|3
1653490800000|2022-05-25 15:00:00|1103|1101.3|1102.5|1101|1103|1101.5|1102.5|1101|12
1653490810000|2022-05-25 15:00:10|1102.3|1100.3|1102|1100.3|1102.3|1100.3|1101.8|1100.3|5
1653490820000|2022-05-25 15:00:20|1101.8|1099.8|1101.3|1099.8|1101.8|1099.8|1101.3|1099.8|1
1653490830000|2022-05-25 15:00:30|1101.8|1100|1101.8|1099.8|1101.8|1100|1101|1099.8|17
1653490840000|2022-05-25 15:00:40|1102|1100|1101.5|1099.8|1102|1100.3|1101.5|1099.8|0
1653490850000|2022-05-25 15:00:50|1101.8|1100|1101.8|1099.8|1101.8|1100|1101.3|1099.8|1
1653490860000|2022-05-25 15:01:00|1101.5|1100|1102.3|1100.8|1102.3|1100.8|1101.5|1099.8|10
1653490870000|2022-05-25 15:01:10|1102|1100.5|1101.8|1100.3|1102|1100.5|1101.8|1100.3|8
1653490880000|2022-05-25 15:01:20||1100.5||1100.3||1100.5||1100.3|1
1653490890000|2022-05-25 15:01:30|1101.5|1100|1101.5|1100.3|1101.8|1100.3|1101.5|1100|5
1653490900000|2022-05-25 15:01:40|1101.3|1100|1101.3|1099.8|1101.8|1100.3|1101|1099.8|13
1653490910000|2022-05-25 15:01:50|1101||1101.5||1101.5||1101||3
1653490920000|2022-05-25 15:02:00|1101.3||1101.3||1101.3||1101||60
1653490930000|2022-05-25 15:02:10|1101.5|1100|1101.3|1100|1101.5|1100|1101.3|1099.8|15
1653490940000|2022-05-25 15:02:20|1101.5|1099.8|1101.3|1100|1101.5|1100|1101.3|1099.8|4
1653490950000|2022-05-25 15:02:30|1101.5|1099.8|1101|1099.8|1101.5|1099.8|1101|1099.8|23
1653490960000|2022-05-25 15:02:40|1100.8|1099.3|1100.5|1099.3|1100.8|1099.3|1100.5|1099.3|49
1653490970000|2022-05-25 15:02:50|1100.8||1100.8||1100.8||1100.8||4
1653490980000|2022-05-25 15:03:00||1099.5||1099.5||1099.5||1099.5|5
1653490990000|2022-05-25 15:03:10|1101.3|1099.8|1101.8|1100.3|1101.8|1100.3|1101.3|1099.8|14
1653491000000|2022-05-25 15:03:20|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.3|2
1653491010000|2022-05-25 15:03:30|1101.8|1100.3|1102|1100.3|1102|1100.5|1101.5|1100|10
1653491020000|2022-05-25 15:03:40|1101.8|1100.5|1102|1100.3|1102|1100.5|1101.8|1100.3|1
1653491030000|2022-05-25 15:03:50|1101.8|1100.5|1101.8|1100.3|1101.8|1100.5|1101.8|1100.3|0
1653491040000|2022-05-25 15:04:00|1102|1100|1102.3|1100.5|1102.3|1100.5|1101.8|1100|1
1653491060000|2022-05-25 15:04:20|1102.5|1101|1102.3|1101|1102.5|1101.3|1102.3|1101|16
1653491070000|2022-05-25 15:04:30|1102.8||1102.3||1102.8||1102.3||28
1653491080000|2022-05-25 15:04:40|1102.5|1101.3|1103|1101.3|1103|1101.3|1102.3|1101.3|25
1653491090000|2022-05-25 15:04:50|1102.8|1101.8|1103.3|1102|1103.3|1102|1102.8|1101.8|39
1653491100000|2022-05-25 15:05:00|1103.5|1101.5|1103.5|1101.8|1103.5|1101.8|1103|1101.5|19
1653491110000|2022-05-25 15:05:10|1103.3|1102|1103|1101.5|1103.5|1102|1103|1101.5|3
1653491120000|2022-05-25 15:05:20|1102.8|1101.8|1102.8|1101.3|1102.8|1101.8|1102.8|1101|9
1653491130000|2022-05-25 15:05:30|1103|1101.5|1102.8|1101.5|1103|1101.5|1102.5|1101.3|1
1653491140000|2022-05-25 15:05:40|1103|1101.3|1103|1101.5|1103|1101.5|1102.8|1101.3|4
1653491150000|2022-05-25 15:05:50||1101.3||1101.5||1101.5||1101.3|35
1653491160000|2022-05-25 15:06:00|1102.8|1101|1101.3|1099.8|1102.8|1101|1101.3|1099.8|6
1653491170000|2022-05-25 15:06:10||1100||1099.8||1100||1099.8|3
1653491180000|2022-05-25 15:06:20|1101|1100|1101|1099.5|1101|1100|1101|1099.5|68
1653491190000|2022-05-25 15:06:30|1100.5|1099.3|1101.3|1099.5|1101.3|1099.5|1100.5|1099.3|36
1653491200000|2022-05-25 15:06:40|1101|1099.3|1100.8|1099.3|1101|1099.5|1100.8|1099.3|43
1653491210000|2022-05-25 15:06:50|1101|1099.5|1100.8|1099.3|1101|1099.5|1100.5|1099|36
1653491220000|2022-05-25 15:07:00|1101|1099.5|1101|1099.3|1101.3|1099.8|1100.8|1099.3|13
1653491230000|2022-05-25 15:07:10|1100.8|1099|1100.8|1099.3|1100.8|1099.3|1100.5|1099|4
1653491240000|2022-05-25 15:07:20|1100.5|1099|1098.8|1097.5|1100.5|1099|1098.8|1097.3|23
1653491250000|2022-05-25 15:07:30|1098.5|1097|1099|1097.3|1099.8|1098|1098.5|1097|33
1653491260000|2022-05-25 15:07:40|1098.8|1097|1100.3|1098.8|1100.3|1099|1098.5|1097|17
1653491270000|2022-05-25 15:07:50|1100.5|1098.5|1099.8|1098|1100.5|1098.8|1099.5|1098|17
1653491280000|2022-05-25 15:08:00|1100|1098.3|1100.3|1098.5|1100.3|1098.8|1100|1098|21
1653491290000|2022-05-25 15:08:10|1100|1098.3|1100|1098.3|1100.3|1098.8|1099.8|1098.3|0
1653491300000|2022-05-25 15:08:20|1099.8|1098|1100.3|1098.5|1100.3|1098.8|1099.5|1098|3
1653491310000|2022-05-25 15:08:30|1100|1098.3|1099.8|1098.5|1100.3|1099|1099.8|1098.3|1
1653491320000|2022-05-25 15:08:40|1100|1098.3|1099.5|1098.3|1100|1098.5|1099.5|1098.3|6
1653491330000|2022-05-25 15:08:50|1099.8|1098.5|1101|1099.3|1101|1099.5|1099.3|1098|111
1653491340000|2022-05-25 15:09:00|1100.8|1098.5|1101.3|1099.5|1101.3|1099.5|1100.5|1098.5|6
1653491350000|2022-05-25 15:09:10|1101|1099.3|1100.5|1099.3|1101.3|1099.3|1100.5|1099.3|19
1653491360000|2022-05-25 15:09:20|1101.3|1099.5|1100.8|1099.3|1101.3|1099.8|1100.8|1099.3|3
1653491370000|2022-05-25 15:09:30|1101||1100.8||1101||1100.8||0
1653491380000|2022-05-25 15:09:40|1100.5|1099|1100|1098.5|1100.8|1099|1100|1098.5|12
1653491390000|2022-05-25 15:09:50|1099.3|1097.5|1098.5|1097|1099.3|1098|1098.3|1096.8|6
1653491400000|2022-05-25 15:10:00|1098.8|1097.3|1098|1096.8|1098.8|1097.3|1098|1096.5|6
1653491410000|2022-05-25 15:10:10|1098.3|1096.5|1099|1097.5|1099|1097.5|1098|1096.5|7
1653491420000|2022-05-25 15:10:20|1098.8|1097.3|1100|1098.5|1100|1098.5|1098.8|1097|15
1653491430000|2022-05-25 15:10:30|1099.8|1098.3|1099.5|1097.8|1099.8|1098.5|1099.5|1097.8|2
1653491440000|2022-05-25 15:10:40|1099.3|1098|1099.3|1097.5|1099.5|1098|1098.8|1097.3|5
1653491450000|2022-05-25 15:10:50|1099|1097.8|1099|1097.5|1099.3|1097.8|1099|1097.5|3
1653491460000|2022-05-25 15:11:00|1099.3|1097.8|1098|1096.8|1099.3|1097.8|1098|1096.8|14
1653491470000|2022-05-25 15:11:10|1098.3|1096.3|1098|1096.5|1098.3|1096.5|1097.5|1096.3|15
1653491480000|2022-05-25 15:11:20|1097.8|1096.8|1098.5|1097|1098.8|1097.3|1097.8|1096.3|13
1653491490000|2022-05-25 15:11:30|1098.3|1097.3|1098.3|1096.8|1099|1097.5|1098.3|1096.8|12
1653491500000|2022-05-25 15:11:40|1098.5|1097|1098.3|1096.5|1098.5|1097|1098|1096.5|12
1653491510000|2022-05-25 15:11:50|1098|1096.8|1098.3|1096.8|1098.3|1097|1098|1096.8|2
1653491520000|2022-05-25 15:12:00|1098|1097|1097.8|1096.5|1098.3|1097|1097.8|1096.5|16
1653491530000|2022-05-25 15:12:10|1098|1096.3|1097|1095.5|1098|1096.3|1097|1095.5|10
1653491540000|2022-05-25 15:12:20|1097.3|1095.8|1096.8|1095.3|1097.3|1095.8|1096.8|1095|5
1653491550000|2022-05-25 15:12:30|1096.5|1095|1096.3|1094.5|1096.8|1095|1096.3|1094.5|3
1653491560000|2022-05-25 15:12:40|1096||1096||1096.3||1096||2
1653491570000|2022-05-25 15:12:50|1095.8|1094.3|1096|1094.8|1096|1094.8|1095.8|1094.3|19
1653491580000|2022-05-25 15:13:00|1096.5|1095|1096.5|1095.3|1096.8|1095.3|1096.3|1095|8
1653491590000|2022-05-25 15:13:10|1096.3|1094.8|1096.5|1095|1096.8|1095.3|1096|1094.8|5
1653491600000|2022-05-25 15:13:20|1096.3|1094.5|1096.5|1095|1096.8|1095|1096|1094.5|11
1653491610000|2022-05-25 15:13:30|1096.3|1095.3|1096|1094.8|1096.3|1095.3|1096|1094.8|6
1653491620000|2022-05-25 15:13:40|1095.8|1094.5|1096.3|1094.5|1096.3|1094.8|1095.8|1094.5|7
1653491630000|2022-05-25 15:13:50|1096|1094.3|1095.8|1094.3|1096|1094.5|1095.5|1094|11
1653491640000|2022-05-25 15:14:00|1096.3|1094|1096|1094.5|1096.5|1094.8|1095.8|1094|2
1653491650000|2022-05-25 15:14:10|1096.3|1094.8|1096|1094.5|1096.5|1095.3|1095.8|1094.3|12
1653491660000|2022-05-25 15:14:20|1095.8|1094.3|1096.5|1095|1096.5|1095.3|1095.5|1094.3|1
1653491670000|2022-05-25 15:14:30|1096.8|1095.3|1097|1095.5|1097.3|1095.8|1096.5|1095.3|12
1653491680000|2022-05-25 15:14:40|1096.8|1095.8|1096.8|1095.5|1097|1095.8|1096.5|1095.3|1
1653491690000|2022-05-25 15:14:50|1097|1095.3|1097|1095.8|1097.3|1095.8|1096.8|1095.3|2
1653491700000|2022-05-25 15:15:00|1096.8|1095.5|1096.8|1095.3|1097|1095.5|1096.5|1095.3|8
1653491710000|2022-05-25 15:15:10|1097|1095.5|1096.5|1095|1097|1095.5|1096.5|1095|7
1653491720000|2022-05-25 15:15:20|1096.3|1094.8|1097.3|1095.5|1097.3|1095.8|1096.3|1094.8|11
1653491730000|2022-05-25 15:15:30|1097|1095.8|1097.5|1096|1097.5|1096|1096.8|1095.3|16
1653491740000|2022-05-25 15:15:40|1097.3|1095.8|1097.8|1096.3|1097.8|1096.5|1097.3|1095.8|13
1653491750000|2022-05-25 15:15:50|1097.5|1096|1097.8|1096.3|1098|1096.3|1097.5|1096|12
1653491760000|2022-05-25 15:16:00|1097.5|1096.5|1098.8|1097|1098.8|1097|1097.5|1096.5|11
1653491770000|2022-05-25 15:16:10|1098.5|1096.8|1099.3|1097.8|1099.3|1097.8|1098.3|1096.8|4
1653491780000|2022-05-25 15:16:20|1099.8|1098|1100.3|1098.8|1100.3|1098.8|1099.8|1098|6
1653491790000|2022-05-25 15:16:30|1100|1098.5|1100.8|1099|1101|1099.3|1100|1098.5|7
1653491800000|2022-05-25 15:16:40|1100.5|1098.8|1100.5|1098.8|1100.5|1098.8|1100.3|1098.8|2
1653491810000|2022-05-25 15:16:50|1100.3|1099|1100.8|1099|1101|1099.3|1100.3|1098.8|13
1653491820000|2022-05-25 15:17:00|1101|1099.3|1101|1099.3|1101|1099.3|1100.8|1099|3
1653491830000|2022-05-25 15:17:10|1101.3|1099.5|1101.3|1099.8|1101.8|1100|1101|1099.5|33
1653491840000|2022-05-25 15:17:20|1101.5|1099.5|1100.8|1099.3|1101.5|1100|1100.8|1099|21
1653491850000|2022-05-25 15:17:30|1101|1099.5|1101|1099.3|1101.3|1099.5|1101|1099.3|8
1653491860000|2022-05-25 15:17:40|1100.8|1099|1099.8|1098|1100.8|1099.3|1099.3|1097.8|18
1653491870000|2022-05-25 15:17:50|1099.5|1098.3|1099|1097.5|1099.8|1098.3|1099|1097.5|7
1653491880000|2022-05-25 15:18:00|1099.3|1097.8|1099.8|1098.3|1099.8|1098.3|1099|1097.5|17
1653491890000|2022-05-25 15:18:10|1100|1098|1099.8|1098.3|1100|1098.5|1099.8|1098|0
1653491900000|2022-05-25 15:18:20|1100.3|1098.8|1099.8|1098.3|1100.3|1098.8|1099.8|1098.3|20
1653491910000|2022-05-25 15:18:30|1100||1099.8||1100||1099.8||10
1653491920000|2022-05-25 15:18:40|1099.5|1098.5|1101|1099.3|1101|1099.5|1099.5|1098.3|7
1653491930000|2022-05-25 15:18:50|1101.3|1099.5|1101|1099.5|1101.3|1099.8|1100.8|1099.5|16
1653491940000|2022-05-25 15:19:00|1100.8|1099.8|1100.8|1099.3|1101|1099.8|1100.8|1099.3|15
1653491950000|2022-05-25 15:19:10|1101|1099.5|1101.5|1100|1101.8|1100.3|1101|1099.3|21
1653491960000|2022-05-25 15:19:20|1101.3|1099.8|1101.5|1099.8|1101.5|1100|1101|1099.5|5
1653491970000|2022-05-25 15:19:30|1101.3|1100|1101.5|1099.8|1101.5|1100|1101.3|1099.8|5
1653491980000|2022-05-25 15:19:40|1101|1100|1101.3|1099.8|1101.5|1100|1101|1099.8|14
1653491990000|2022-05-25 15:19:50|1101.5|1100|1101.5|1099.8|1101.8|1100.3|1101.5|1099.8|86
1653492000000|2022-05-25 15:20:00|1101.8|1100|1101.8|1100.3|1102|1100.5|1101.5|1099.8|21
1653492010000|2022-05-25 15:20:10|1102|1100|1102|1100.5|1102.3|1100.8|1101.8|1100|42
1653492020000|2022-05-25 15:20:20|1102.3|1100.8|1102|1100.3|1102.3|1101|1101.8|1100.3|27
1653492030000|2022-05-25 15:20:30|1101.8|1100.8|1102|1100.8|1102|1100.8|1101.8|1100.8|11
1653492040000|2022-05-25 15:20:40|1101.8|1100.5|1101|1099.8|1101.8|1100.5|1101|1099.8|20
1653492050000|2022-05-25 15:20:50|1101.3||1101.3||1101.5||1101||18
1653492060000|2022-05-25 15:21:00|1100.8|1100|1100.5|1099|1101.3|1100|1100.5|1099|14
1653492070000|2022-05-25 15:21:10|1100.3|1099.3|1101|1099.5|1101.3|1099.5|1100.3|1099.3|17
1653492080000|2022-05-25 15:21:20|1100.8|1099.3|1101|1099.3|1101|1099.3|1100.5|1099|12
1653492090000|2022-05-25 15:21:30|1101.3|1099.5|1101.8|1100|1101.8|1100|1100.5|1099.3|16
1653492100000|2022-05-25 15:21:40|1102.3|1100.3|1102.5|1100.8|1102.5|1100.8|1102|1100.3|6
1653492110000|2022-05-25 15:21:50|1102.8|1101|1102.5|1101.3|1102.8|1101.3|1102.5|1100.8|9
1653492120000|2022-05-25 15:22:00|1102.8|1101|1102.8|1101.3|1102.8|1101.3|1102.5|1101|16
1653492130000|2022-05-25 15:22:10|1102.3|1100.8|1102.3|1100.8|1102.5|1101|1102|1100.8|17
1653492140000|2022-05-25 15:22:20|1102|1100.5|1102.5|1100.8|1102.5|1101|1102|1100.3|13
1653492150000|2022-05-25 15:22:30|1102.3|1100.5|1101.5|1100|1102.3|1100.8|1101.5|1100|9
1653492160000|2022-05-25 15:22:40|1101.3|1100.3|1101.8|1100|1102|1100.3|1101.3|1099.8|16
1653492170000|2022-05-25 15:22:50|1102|1100.3|1102.3|1100.8|1102.5|1100.8|1101.8|1100.3|4
1653492180000|2022-05-25 15:23:00|1102|1100.5|1102.8|1101|1102.8|1101|1102|1100.5|38
1653492190000|2022-05-25 15:23:10|1103|1101.3|1102.8|1101.3|1103|1101.3|1102.8|1101.3|19
1653492200000|2022-05-25 15:23:20|||||||||11
1653492210000|2022-05-25 15:23:30|1102.5||1102.8||1102.8||1102.5||17
1653492220000|2022-05-25 15:23:40|1103|1101.5|1102.8|1101.3|1103|1101.5|1102.8|1101.3|29
1653492230000|2022-05-25 15:23:50|1102.5|1101|1102|1100.8|1102.5|1101|1102|1100.8|8
1653492240000|2022-05-25 15:24:00|1102.3|1101|1103.5|1102|1103.8|1102.3|1102.3|1101|27
1653492250000|2022-05-25 15:24:10|1103.8|1102.3|1104|1102.8|1104|1102.8|1103.5|1102|23
1653492260000|2022-05-25 15:24:20|1103.8|1102.5|1104.3|1102.8|1104.3|1102.8|1103.8|1102.5|16
1653492270000|2022-05-25 15:24:30|1104|1102.5|1104.3|1102.8|1104.3|1102.8|1104|1102.5|6
1653492280000|2022-05-25 15:24:40|1104|1102.5|1104|1102.5|1104|1102.8|1103.8|1102.3|15
1653492290000|2022-05-25 15:24:50|1104.3|1102.8|1104.3|1103|1104.3|1103|1104|1102.5|4
1653492300000|2022-05-25 15:25:00|1104|1102.5|1104.3|1102.8|1104.5|1103|1104|1102.5|68
1653492310000|2022-05-25 15:25:10|1104.5|1102.5|1104.5|1103.3|1104.8|1103.5|1104.3|1102.5|40
1653492320000|2022-05-25 15:25:20|1104.8|1103.5|1104.5|1103.3|1104.8|1103.5|1104.3|1103|16
1653492330000|2022-05-25 15:25:30|1104.8|1103.5|1104.8|1103.5|1104.8|1103.5|1104.5|1103|162
1653492340000|2022-05-25 15:25:40|1104.5|1103.3|1105.3|1103.5|1105.3|1103.8|1104.5|1103.3|12
1653492350000|2022-05-25 15:25:50|1105|1103.8|1105.3|1103.8|1105.3|1103.8|1105|1103.8|0
1653492360000|2022-05-25 15:26:00|1104.8|1103.5|1104.5|1103.3|1105|1103.5|1104.3|1103|12
1653492370000|2022-05-25 15:26:10|1104.8|1103|1104.3|1102.8|1104.8|1103|1104.3|1102.8|9
1653492380000|2022-05-25 15:26:20|1104.5|1103|1104.5|1103|1104.5|1103|1104.3|1102.8|7
1653492390000|2022-05-25 15:26:30|1104.3|1103.3|1105|1103.5|1105|1103.5|1104.3|1103|6
1653492400000|2022-05-25 15:26:40|1104.8|1103.8|1104.8|1103.5|1104.8|1103.8|1104.8|1103.5|13
1653492410000|2022-05-25 15:26:50|1105|1103.3|1105|1103.5|1105|1103.5|1104.5|1103.3|4
1653492420000|2022-05-25 15:27:00|1104.8|1103.3|1103.8|1102.5|1105|1103.5|1103.8|1102.5|21
1653492430000|2022-05-25 15:27:10|1103.5|1102.3|1103.3|1101.8|1103.8|1102.3|1103.3|1101.5|13
1653492440000|2022-05-25 15:27:20|1103|1102|1104|1102.5|1104|1102.5|1103|1101.5|16
1653492450000|2022-05-25 15:27:30|1103.8|1102.3|1104.3|1102.5|1104.3|1102.5|1103.8|1102.3|38
1653492460000|2022-05-25 15:27:40|1104|1102.8|1103.8|1102.3|1104.5|1103|1103.8|1102.3|14
1653492470000|2022-05-25 15:27:50|1103.5||1103.5||1103.5||1103.5||12
1653492480000|2022-05-25 15:28:00|1103.8|1102|1105|1103.5|1105.3|1103.8|1103.5|1102|62
1653492490000|2022-05-25 15:28:10|1105.3|1103.8|1106.3|1104.5|1106.3|1104.8|1105.3|1103.8|111
1653492500000|2022-05-25 15:28:20|1106.5|1105|1107.3|1105.5|1107.3|1105.5|1106|1104.5|97
1653492510000|2022-05-25 15:28:30|1107|1105.8|1107|1105.3|1107.3|1105.8|1106.8|1105|54
1653492520000|2022-05-25 15:28:40|1106.8|1105.5|1106.8|1105.5|1107|1105.8|1106.5|1105.3|44
1653492530000|2022-05-25 15:28:50|1107|1105.8|1106.5|1105.3|1107|1105.8|1106.5|1105|65
1653492540000|2022-05-25 15:29:00|1107|1105.8|1109.5|1107.8|1109.5|1107.8|1107|1105.3|52
1653492550000|2022-05-25 15:29:10|1109.3|1108|1111|1109.3|1111|1109.3|1109.3|1108|95
1653492560000|2022-05-25 15:29:20|1110.8|1109.5|1111.8|1110.3|1111.8|1110.3|1110.8|1109.5|54
1653492570000|2022-05-25 15:29:30|1112|1111|1113.8|1112.5|1114.3|1112.5|1112|1111|108
1653492580000|2022-05-25 15:29:40|1114|1112.3|1113.8|1112|1115.3|1113.5|1113.5|1112|133
1653492590000|2022-05-25 15:29:50|1114|1112.3|1111.8|1110|1114.3|1112.5|1111.8|1110|112
1653492600000|2022-05-25 15:30:00|1112.5|1111|1111|1109.5|1112.5|1111|1111|1109.5|10
1653492610000|2022-05-25 15:30:10|1111.3|1109.3|1110.8|1109|1111.5|1109.5|1110.5|1109|72
1653492620000|2022-05-25 15:30:20|1110.5|1109.3|1110.5|1109|1110.8|1109.3|1110.3|1108.8|5
1653492630000|2022-05-25 15:30:30|1110.8|1108.8|1110.8|1109.3|1110.8|1109.3|1110.5|1108.8|7
1653492640000|2022-05-25 15:30:40|1111|1109.5|1111|1109.5|1111|1109.8|1110.8|1109.3|14
1653492650000|2022-05-25 15:30:50|1110.8|1109.3|1110.8|1109.3|1111|1109.3|1110.8|1109.3|1
1653492660000|2022-05-25 15:31:00|1110.5|1108.8|1110|1108.8|1110.8|1108.8|1110|1108.8|5
1653492670000|2022-05-25 15:31:10|1110.3|1108.5|1110|1108.5|1110.3|1108.5|1110|1108.5|21
1653492680000|2022-05-25 15:31:20|1109.8|1108|1109|1107.8|1109.8|1108|1109|1107.8|4
1653492690000|2022-05-25 15:31:30|1109.3||1109.3||1109.3||1109||20
1653492700000|2022-05-25 15:31:40|1109.5||1109.5||1109.5||1109||2
1653492710000|2022-05-25 15:31:50|1109.3|1108|1110.5|1109|1110.8|1109|1109.3|1108|8
1653492720000|2022-05-25 15:32:00|1109.8|1108|1109.5|1108|1109.8|1108|1109.3|1107.8|61
1653492730000|2022-05-25 15:32:10|1109.3||1109.5||1109.5||1109.3||3
1653492740000|2022-05-25 15:32:20|1109.3|1107.8|1109.5|1108.3|1109.5|1108.3|1109.3|1107.8|33
1653492750000|2022-05-25 15:32:30|1109.8||1109.8||1110||1109.5||0
1653492760000|2022-05-25 15:32:40|1110|1108|1109.3|1107.8|1110|1108.3|1109.3|1107.8|9
1653492770000|2022-05-25 15:32:50|1109.5||1109.3||1109.5||1109.3||0
1653492780000|2022-05-25 15:33:00|||||||||4
1653492800000|2022-05-25 15:33:20|1109.5|1108|1109.8|1108|1109.8|1108|1109.3|1107.8|12
1653492810000|2022-05-25 15:33:30|1109.5||1109.3||1109.5||1109.3||4
1653492820000|2022-05-25 15:33:40|1109.5|1107.8|1109.5|1108|1109.5|1108|1109.3|1107.8|4
1653492830000|2022-05-25 15:33:50|1109.3|1108.3|1110|1108.5|1110|1108.5|1109.3|1108|56
1653492840000|2022-05-25 15:34:00|1109.8|1107.8|1109.8|1108|1110|1108|1109.3|1107.8|58
1653492850000|2022-05-25 15:34:10||1108.3||1108.3||1108.3||1108.3|0
1653492860000|2022-05-25 15:34:20|1110||1110||1110||1110||0
1653492870000|2022-05-25 15:34:30|1109.8|1108.5|1110|1108.5|1110|1108.5|1109.8|1108.5|2
1653492880000|2022-05-25 15:34:40|1109.8|1108|1109.8|1108|1110|1108|1109.8|1108|2
1653492890000|2022-05-25 15:34:50|1110|1108.3|1110|1108.8|1110|1108.8|1110|1108.3|18
1653492900000|2022-05-25 15:35:00|1109.8|1108.5|1110.5|1109|1110.8|1109|1109.8|1108.5|3
1653492910000|2022-05-25 15:35:10|1110.3|1109.3|1110.5|1109.3|1110.5|1109.3|1110.3|1109.3|1
1653492920000|2022-05-25 15:35:20|1110.3|1109|1110.3|1108.8|1110.3|1109|1110.3|1108.8|4
1653492930000|2022-05-25 15:35:30|1110.5|1109|1110.3|1109|1110.5|1109|1110|1109|31
1653492940000|2022-05-25 15:35:40|1110|1108.8|1111.3|1109.8|1111.3|1109.8|1110|1108.5|20
1653492950000|2022-05-25 15:35:50|1111|1109|1110.8|1109|1111|1109.3|1110.5|1109|16
1653492960000|2022-05-25 15:36:00|1110.5||1110.5||1110.5||1110.5||0
1653492970000|2022-05-25 15:36:10|1110.8|1109.3|1111.8|1110.3|1111.8|1110.3|1110.8|1109.3|10
1653492980000|2022-05-25 15:36:20|1112||1111.8||1112||1111.8||0
1653492990000|2022-05-25 15:36:30|1111.5|1109.8|1111.5|1110|1111.5|1110|1111.3|1109.8|3
1653493000000|2022-05-25 15:36:40|1111|1109.5|1110.8|1109|1111.3|1109.5|1110.5|1109|1
1653493010000|2022-05-25 15:36:50|1110.5|1109.3|1110.8|1109|1110.8|1109.3|1110.5|1108.8|0
1653493020000|2022-05-25 15:37:00|1110.3|1109.3|1110.5|1109|1110.8|1109.3|1110.3|1108.8|1
1653493030000|2022-05-25 15:37:10|1110.3|1108.8|1110.5|1109|1110.8|1109.3|1110|1108.5|10
1653493040000|2022-05-25 15:37:20|1110.8|1109.3|1111|1109.5|1111|1109.5|1110.5|1109|8
1653493050000|2022-05-25 15:37:30|1110.8|1109.3|1110.8|1109.5|1111|1109.5|1110.8|1109.3|2
1653493060000|2022-05-25 15:37:40|1110.5|1109.3|1110.3|1108.5|1110.8|1109.5|1110.3|1108.5|10
1653493070000|2022-05-25 15:37:50|1110|1108.8|1110.5|1108.8|1110.5|1108.8|1110|1108.5|3
1653493080000|2022-05-25 15:38:00|1111|1109|1111.3|1109.8|1111.3|1109.8|1110.8|1109|53
1653493090000|2022-05-25 15:38:10|1111.5|1109.5|1111.5|1109.5|1111.5|1109.8|1111.3|1109.5|1
1653493100000|2022-05-25 15:38:20|1111.3||1111.5||1111.5||1111.3||0
1653493110000|2022-05-25 15:38:30|1111.3|1109.8|1110.8|1109|1111.5|1109.8|1110.5|1108.8|4
1653493120000|2022-05-25 15:38:40|1110.5|1109.3|1110.8|1109|1110.8|1109.3|1110.5|1109|0
1653493130000|2022-05-25 15:38:50|1110.5|1108.5|1110.3|1108.8|1110.8|1108.8|1110|1108.5|1
1653493140000|2022-05-25 15:39:00|1110.5|1109|1110.5|1109|1110.5|1109|1110.3|1108.8|11
1653493150000|2022-05-25 15:39:10|1110.8|1109.3|1111|1109.3|1111|1109.3|1110.8|1109.3|24
1653493160000|2022-05-25 15:39:20|1110.8||1111||1111||1110.8||0
1653493170000|2022-05-25 15:39:30|1110.8|1108.8|1110.8|1109|1110.8|1109.3|1110.5|1108.8|1
1653493180000|2022-05-25 15:39:40|1111|1109.3|1111.3|1109.5|1111.5|1109.8|1110.8|1109|18
1653493190000|2022-05-25 15:39:50|1111|1109.8|1111|1109.8|1111.3|1109.8|1111|1109.8|4
1653493200000|2022-05-25 15:40:00|1111.3|1109.5|1110.5|1109|1111.3|1109.5|1110.5|1109|9
1653493210000|2022-05-25 15:40:10|1110.3|1108.8|1110.3|1108.5|1110.5|1108.8|1110|1108.5|38
1653493220000|2022-05-25 15:40:20|1110.5|1108.8|1110.5|1109|1110.5|1109|1110.3|1108.8|0
1653493230000|2022-05-25 15:40:30|1110.3|1108.8|1110.5|1108.8|1110.5|1108.8|1110.3|1108.8|6
1653493240000|2022-05-25 15:40:40|1110.3|1108.5|1110.8|1109.3|1110.8|1109.3|1110.3|1108.5|14
1653493250000|2022-05-25 15:40:50|1111|1109.8|1111.5|1109.8|1111.5|1110|1111|1109.8|11
1653493260000|2022-05-25 15:41:00|1111.3|1110|1111.3|1109.8|1111.3|1110|1111.3|1109.8|0
1653493280000|2022-05-25 15:41:20||1109.5||1109.8||1109.8||1109.5|1
1653493290000|2022-05-25 15:41:30|1112|1110.3|1111.8|1110|1112|1110.3|1111.8|1110|25
1653493300000|2022-05-25 15:41:40|1112|1110.3|1111.8|1110.3|1112|1110.5|1111.8|1110|1
1653493310000|2022-05-25 15:41:50|1112|1110.5|1111.8|1110.5|1112|1110.8|1111.8|1110.5|6
1653493320000|2022-05-25 15:42:00|1112|1110.8|1112.5|1111|1112.5|1111|1112|1110.8|11
1653493330000|2022-05-25 15:42:10|1112.8|1110.8|1112.8|1111|1112.8|1111.3|1112.5|1110.8|13
1653493340000|2022-05-25 15:42:20|1113|1111.3|1113.3|1111.5|1113.3|1111.5|1113|1111.3|4
1653493350000|2022-05-25 15:42:30|1113|1111.3|1113.5|1111.8|1113.5|1112|1113|1111.3|2
1653493360000|2022-05-25 15:42:40||1112||1112||1112||1111.8|1
1653493370000|2022-05-25 15:42:50|1113.8|1111.8|1113.5|1111.8|1113.8|1111.8|1113.5|1111.8|5
1653493380000|2022-05-25 15:43:00|1113.3|1111.5|1113.5|1111.8|1113.5|1111.8|1113.3|1111.5|0
1653493390000|2022-05-25 15:43:10||1112||1111.8||1112||1111.8|0
1653493400000|2022-05-25 15:43:20|1113.3|1112|1113.3|1111.8|1113.5|1112|1113.3|1111.8|0
1653493410000|2022-05-25 15:43:30|1113.5|1111.5|1113.3|1111.8|1113.5|1111.8|1113|1111.5|1
1653493420000|2022-05-25 15:43:40|1113|1110.3|1112.3|1110.5|1113.3|1110.5|1112|1110.3|4
1653493430000|2022-05-25 15:43:50||1110.8||1110.8||1110.8||1110.5|0
1653493440000|2022-05-25 15:44:00|1112.5|1111|1112.5|1111|1112.5|1111|1112.3|1111|1
1653493450000|2022-05-25 15:44:10|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112|1110.5|5
1653493460000|2022-05-25 15:44:20|1112|1110.5|1112.3|1110.8|1112.3|1111|1112|1110.5|2
1653493470000|2022-05-25 15:44:30|1112|1110.5|1111.8|1110.3|1112|1110.5|1111.5|1110|6
1653493480000|2022-05-25 15:44:40|1112|1110.5|1111.8|1110.5|1112|1110.5|1111.8|1110.3|7
1653493490000|2022-05-25 15:44:50|1112.3|1110.3|1112|1110.5|1112.3|1110.5|1112|1110.3|1
1653493500000|2022-05-25 15:45:00|1111.8|1110.8|1112|1110.5|1112.3|1110.8|1111.8|1110.5|0
1653493510000|2022-05-25 15:45:10|1111.8|1110|1111.5|1110|1112|1110|1111.5|1110|2
1653493520000|2022-05-25 15:45:20|1111.3|1110.3|1111.5|1110|1111.8|1110.3|1111.3|1109.5|2
1653493530000|2022-05-25 15:45:30|1111.3|1110.3|1111.3|1109.5|1111.3|1110.3|1111|1109.5|3
1653493540000|2022-05-25 15:45:40|1111.5|1110|1111.5|1110|1111.5|1110|1111.3|1110|5
1653493550000|2022-05-25 15:45:50|1111.3|1109.5|1111.3|1109.8|1111.5|1109.8|1111.3|1109.5|3
1653493560000|2022-05-25 15:46:00|1111|1109.5|1111|1109|1111|1109.5|1110.8|1109|1
1653493570000|2022-05-25 15:46:10|1111.3|1109.3|1111|1109|1111.3|1109.3|1111|1109|1
1653493580000|2022-05-25 15:46:20|1110.8|1109.3|1110.5|1109|1110.8|1109.3|1110.5|1108.8|0
1653493590000|2022-05-25 15:46:30|1110.8|1108.5|1110.3|1108.5|1110.8|1108.5|1110|1108.5|1
1653493600000|2022-05-25 15:46:40|1110||1110||1110.3||1110||0
1653493610000|2022-05-25 15:46:50|1110.3||1109.8||1110.3||1109.8||0
1653493620000|2022-05-25 15:47:00|1110|1108.3|1109.5|1108|1110|1108.3|1109.5|1107.8|1
1653493630000|2022-05-25 15:47:10|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109|1107.8|5
1653493640000|2022-05-25 15:47:20|||||||||20
1653493660000|2022-05-25 15:47:40|1109.5|1108|1109.8|1108|1110|1108|1109.5|1108|0
1653493670000|2022-05-25 15:47:50|1109.3|1107.8|1109.5|1107.8|1109.5|1108.3|1109.3|1107.8|26
1653493680000|2022-05-25 15:48:00|1109.3||1109.3||1109.3||1109||9
1653493700000|2022-05-25 15:48:20|1109.5||1109.5||1109.5||1109.5||5
1653493710000|2022-05-25 15:48:30|1109.3||1109.3||1109.3||1109||0
1653493720000|2022-05-25 15:48:40|1109||1109.3||1109.5||1109||4
1653493730000|2022-05-25 15:48:50|1109.5||1109.5||1109.5||1109.5||1
1653493740000|2022-05-25 15:49:00|1109.8|1108|1110.5|1108.5|1110.5|1108.5|1109.5|1107.8|10
1653493750000|2022-05-25 15:49:10|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.5|0
1653493760000|2022-05-25 15:49:20|||||||||2
1653493770000|2022-05-25 15:49:30|1110||1110||1110.3||1110||0
1653493780000|2022-05-25 15:49:40|1110.3|1108.3|1109.8|1108.3|1110.3|1108.3|1109.8|1108.3|1
1653493790000|2022-05-25 15:49:50||1108||1108||1108.3||1108|0
1653493800000|2022-05-25 15:50:00|1109.5|1107.8|1109.3|1107.8|1109.5|1107.8|1109|1107.8|9
1653493810000|2022-05-25 15:50:10|1109||1109.3||1109.3||1109||4
1653493820000|2022-05-25 15:50:20|1108.8|1107.3|1107.5|1105.5|1108.8|1107.3|1107.3|1105.5|16
1653493830000|2022-05-25 15:50:30|1107.3|1105.8|1107.8|1105.8|1107.8|1105.8|1107.3|1105.8|0
1653493840000|2022-05-25 15:50:40|1107.5|1106.3|1108.3|1106.5|1108.3|1106.5|1107.5|1106.3|20
1653493850000|2022-05-25 15:50:50|1108|1106.3|1108|1106.3|1108|1106.3|1107.8|1106|1
1653493860000|2022-05-25 15:51:00|1107.8|1106|1108|1106.3|1108|1106.3|1107.8|1106|0
1653493870000|2022-05-25 15:51:10|1107.8|1106|1107.8|1106|1108|1106|1107.8|1106|1
1653493880000|2022-05-25 15:51:20|1107.5|1105.8|1108|1106.3|1108|1106.3|1107.3|1105.8|10
1653493890000|2022-05-25 15:51:30|1107.8|1106.5|1108.8|1107.3|1108.8|1107.3|1107.8|1106.5|0
1653493900000|2022-05-25 15:51:40|1109|1107.5|1108.8|1107|1109|1107.5|1108.8|1107|1
1653493910000|2022-05-25 15:51:50|1109|1107.3|1109.3|1107.5|1109.3|1107.5|1109|1107|0
1653493920000|2022-05-25 15:52:00|1109.5|1108|1109.3|1107.5|1109.5|1108|1109.3|1107.5|1
1653493930000|2022-05-25 15:52:10|1108.8|1107.3|1107.8|1106.3|1108.8|1107.3|1107.8|1106.3|9
1653493940000|2022-05-25 15:52:20|1108|1106.5|1108.3|1106.5|1108.3|1106.5|1107.8|1106.3|1
1653493950000|2022-05-25 15:52:30|1108.5|1106.8|1108|1106.3|1108.5|1106.8|1107.8|1106|1
1653493960000|2022-05-25 15:52:40|1107.8|1106|1107.8|1106|1108|1106|1107.5|1105.8|0
1653493970000|2022-05-25 15:52:50|1108|1106.3|1107.8|1106|1108|1106.3|1107.8|1106|1
1653493980000|2022-05-25 15:53:00|1108|1106.3|1107.5|1106|1108|1106.3|1107.5|1106|1
1653493990000|2022-05-25 15:53:10|1107.8|1106.3|1107.5|1106|1107.8|1106.3|1107.5|1106|0
1653494000000|2022-05-25 15:53:20|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.5|1106.3|3
1653494010000|2022-05-25 15:53:30|1107.5|1106|1107.3|1105.5|1107.5|1106|1107.3|1105.5|0
1653494020000|2022-05-25 15:53:40|1107|1105.3|1106.3|1104.8|1107|1105.3|1106.3|1104.8|1
1653494030000|2022-05-25 15:53:50|1106.8|1104.5|1106.3|1104.8|1106.8|1105|1106.3|1104.5|1
1653494040000|2022-05-25 15:54:00|1106|1104.5|1106.3|1104.5|1106.3|1104.8|1106|1104.3|0
1653494050000|2022-05-25 15:54:10|1106|1104.8|1106.5|1104.8|1106.5|1105|1106|1104.8|2
1653494060000|2022-05-25 15:54:20|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|0
1653494070000|2022-05-25 15:54:30|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|1106.5|1104.8|0
1653494080000|2022-05-25 15:54:40|1106.8|1105|1106.8|1105|1107|1105.3|1106.8|1105|2
1653494090000|2022-05-25 15:54:50|1107|1105.5|1107.3|1105.5|1107.5|1105.8|1107|1105.5|1
1653494100000|2022-05-25 15:55:00|1107|1105.8|1107.5|1105.8|1107.8|1106|1107|1105.5|9
1653494110000|2022-05-25 15:55:10|1107.8|1106|1107.5|1106|1107.8|1106.3|1107.5|1105.8|2
1653494120000|2022-05-25 15:55:20|1107.8|1105.8|1107.5|1105.8|1107.8|1106|1107.5|1105.8|0
1653494130000|2022-05-25 15:55:30|1107.8|1106|1108.3|1106.8|1108.3|1106.8|1107.5|1105.8|2
1653494140000|2022-05-25 15:55:40|1108.5||1108.3||1108.5||1108.3||0
1653494150000|2022-05-25 15:55:50|1108.5|1107|1108.8|1107|1108.8|1107|1108.5|1107|1
1653494160000|2022-05-25 15:56:00|1108.5|1107.3|1108|1106.5|1108.8|1107.3|1108|1106.3|1
1653494170000|2022-05-25 15:56:10|1107.8|1106.3|1108|1106.3|1108|1106.3|1107.8|1106|0
1653494180000|2022-05-25 15:56:20|1107.8|1106.5|1108|1106.3|1108|1106.5|1107.8|1106|2
1653494190000|2022-05-25 15:56:30|1107.8|1106|1108|1106.3|1108|1106.3|1107.8|1106|0
1653494200000|2022-05-25 15:56:40|1107.8||1107.8||1108||1107.8||0
1653494210000|2022-05-25 15:56:50|1108||1107.8||1108||1107.8||3
1653494220000|2022-05-25 15:57:00|1108|1106.5|1108.3|1106.5|1108.5|1106.8|1108|1106.5|7
1653494230000|2022-05-25 15:57:10|1108.5|1106.3|1108.3|1106.3|1108.5|1106.3|1108.3|1106.3|6
1653494240000|2022-05-25 15:57:20|1108|1106|1108|1106|1108|1106|1107.8|1106|1
1653494250000|2022-05-25 15:57:30|1108.3|1106.3|1108|1106|1108.3|1106.3|1107.8|1106|0
1653494260000|2022-05-25 15:57:40|1107.8|1105.8|1108.3|1106.3|1108.3|1106.3|1107.3|1105.8|7
1653494270000|2022-05-25 15:57:50|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|1108.5|1106.5|0
1653494280000|2022-05-25 15:58:00|1108|1106.3|1108.3|1106.3|1108.3|1106.3|1108|1106|1
1653494290000|2022-05-25 15:58:10|1108|1106|1108|1106|1108.3|1106.3|1108|1106|1
1653494300000|2022-05-25 15:58:20|1107.8|1105.8|1107.8|1105.8|1107.8|1105.8|1107.8|1105.8|0
1653494310000|2022-05-25 15:58:30|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|2
1653494320000|2022-05-25 15:58:40|1107.8|1105.8|1107.5|1105.5|1107.8|1105.8|1107.5|1105.5|0
1653494330000|2022-05-25 15:58:50|1107.8|1105.8|1107.5|1105.8|1107.8|1105.8|1107.5|1105.8|1
1653494340000|2022-05-25 15:59:00|1107.8|1106|1108|1106|1108|1106.3|1107.8|1106|1
1653494350000|2022-05-25 15:59:10|1107.8|1105.8|1107.3|1105.5|1107.8|1105.8|1107.3|1105.5|0
1653494360000|2022-05-25 15:59:20|1107.5|1106|1107.5|1106|1107.8|1106|1107.5|1106|1
1653494370000|2022-05-25 15:59:30|1108|1106.3|1108.3|1106.8|1108.3|1106.8|1108|1106.3|1
1653494380000|2022-05-25 15:59:40|1107.5|1106.5|1107.3|1105.3|1107.8|1106.5|1107.3|1105.3|5
1653494390000|2022-05-25 15:59:50|1107|1105|1107|1105|1107.3|1105|1107|1105|3
1653494400000|2022-05-25 16:00:00|1106.5|1104.5|1106.8|1104.8|1107|1105|1106.5|1104.5|0
1653494410000|2022-05-25 16:00:10|1106.5|1104.5|1106.5|1104.5|1106.8|1104.8|1106.3|1104.5|1
1653494420000|2022-05-25 16:00:20|1106.3||1106.5||1106.5||1106.3||1
1653494430000|2022-05-25 16:00:30|1106.3|1104.3|1106.3|1104.3|1106.5|1104.3|1106.3|1104.3|1
1653494440000|2022-05-25 16:00:40|1106|1104|1106.3|1104.3|1106.3|1104.3|1106|1104|0
1653494450000|2022-05-25 16:00:50|1106|1104.5|1106.5|1104.5|1106.5|1104.5|1106|1104.5|1
1653494460000|2022-05-25 16:01:00|1106.3|1104.3|1106|1104.3|1106.5|1104.3|1105.8|1104|2
1653494470000|2022-05-25 16:01:10|1106.3|1104.5|1106.3|1104.3|1106.5|1104.8|1106|1104.3|1
1653494480000|2022-05-25 16:01:20|1106.5|1104.5|1106.5|1104.5|1106.8|1104.8|1106.5|1104.3|0
1653494490000|2022-05-25 16:01:30|1106.3|1104.3|1106.3|1104.5|1106.5|1104.5|1106.3|1104.3|1
1653494500000|2022-05-25 16:01:40||1104.8||1104.5||1104.8||1104.5|1
1653494510000|2022-05-25 16:01:50||1104.8||1104.5||1104.8||1104.5|1
1653494520000|2022-05-25 16:02:00|1106|1104.8|1106|1104.3|1106|1104.8|1106|1104.3|0
1653494530000|2022-05-25 16:02:10|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1
1653494540000|2022-05-25 16:02:20|1106.5|1104.8|1107.3|1105.5|1107.5|1105.8|1106.5|1104.8|8
1653494550000|2022-05-25 16:02:30|1107|1105.3|1107|1105.3|1107|1105.3|1106.8|1105|2
1653494560000|2022-05-25 16:02:40|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|1107|1105.5|1
1653494570000|2022-05-25 16:02:50|1107|1105.8|1107.5|1105.8|1107.5|1105.8|1107|1105.5|0
1653494580000|2022-05-25 16:03:00|1107.3|1105.5|1107.3|1105.5|1107.3|1105.5|1107|1105.3|1
1653494590000|2022-05-25 16:03:10|1107|1105.3|1106.8|1105|1107|1105.3|1106.8|1105|3
1653494600000|2022-05-25 16:03:20|1107|1105.3|1106.8|1105.3|1107.3|1105.5|1106.8|1105.3|0
1653494610000|2022-05-25 16:03:30|1107|1105.5|1106.8|1105|1107.3|1105.5|1106.8|1105|2
1653494620000|2022-05-25 16:03:40|1106.5|1105.3|1107|1105.3|1107.3|1105.5|1106.5|1105.3|0
1653494630000|2022-05-25 16:03:50|1107.3|1105.5|1107.3|1106|1107.3|1106|1107.3|1105.3|1
1653494640000|2022-05-25 16:04:00|1107|1105.8|1107.3|1105.5|1107.3|1105.8|1107|1105.5|1
1653494650000|2022-05-25 16:04:10|1107|1105.3|1107.5|1106|1107.8|1106|1107|1105.3|1
1653494660000|2022-05-25 16:04:20|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.5|1106.3|2
1653494670000|2022-05-25 16:04:30|1108|1106|1108.3|1106.5|1108.3|1106.5|1108|1106|0
1653494680000|2022-05-25 16:04:40|1108.5|1106.8|1108.5|1106.8|1108.5|1106.8|1108|1106.5|1
1653494690000|2022-05-25 16:04:50|1108.3|1107|1108.8|1107|1108.8|1107.3|1108.3|1107|2
1653494700000|2022-05-25 16:05:00|1108.5|1106.8|1108.5|1107|1108.8|1107.3|1108.5|1106.8|47
1653494710000|2022-05-25 16:05:10|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|2
1653494720000|2022-05-25 16:05:20|1109.3|1107.5|1109.3|1107.5|1109.8|1108|1109.3|1107.5|1
1653494730000|2022-05-25 16:05:30|1109|1107.3|1109.8|1108|1109.8|1108|1109|1107.3|0
1653494740000|2022-05-25 16:05:40|1109.5|1107.8|1110.3|1108.5|1110.3|1108.5|1109.5|1107.8|2
1653494750000|2022-05-25 16:05:50|1110.5|1108.8|1111.5|1110|1111.8|1110|1110.5|1108.8|22
1653494760000|2022-05-25 16:06:00|1111.8|1110.3|1112.3|1110.5|1112.8|1111|1111.8|1110.3|14
1653494770000|2022-05-25 16:06:10|1112|1110.8|1112.5|1110.5|1112.8|1110.8|1112|1110.5|8
1653494780000|2022-05-25 16:06:20|1112.8|1110.8|1112.5|1110.8|1113|1111|1112.3|1110.8|3
1653494790000|2022-05-25 16:06:30|1112.8|1111|1113|1111|1113.3|1111.3|1112.8|1111|5
1653494800000|2022-05-25 16:06:40|1112.8|1111.3|1112.8|1110.8|1113.3|1111.5|1112.8|1110.8|4
1653494810000|2022-05-25 16:06:50|1113|1111|1113|1111|1113|1111|1112.8|1110.8|0
1653494820000|2022-05-25 16:07:00|1112.8|1111.3|1112.5|1110.5|1112.8|1111.3|1112.5|1110.5|14
1653494830000|2022-05-25 16:07:10|1112.3|1110.3|1112.5|1110.5|1112.5|1110.8|1112.3|1110.3|0
1653494840000|2022-05-25 16:07:20|1112.3|1110.3|1112|1110.3|1112.5|1110.5|1112|1110.3|2
1653494850000|2022-05-25 16:07:30|1112.3|1110.5|1112.3|1110.5|1112.5|1110.5|1112.3|1110.5|1
1653494860000|2022-05-25 16:07:40|1112.5|1110.8|1112.5|1110.5|1112.5|1110.8|1112.3|1110.5|0
1653494870000|2022-05-25 16:07:50|1112.3||1112.5||1112.5||1112.3||2
1653494880000|2022-05-25 16:08:00|1112.8|1110.8|1112.5|1110.5|1112.8|1110.8|1112.5|1110.5|0
1653494890000|2022-05-25 16:08:10|1112.3||1112.5||1112.5||1112.3||1
1653494900000|2022-05-25 16:08:20|1112.3|1110|1111.5|1109.5|1112.5|1110|1111.3|1109.5|1
1653494910000|2022-05-25 16:08:30|1111.3|1109.8|1111.3|1109.3|1111.8|1109.8|1111|1109.3|0
1653494920000|2022-05-25 16:08:40|1111|1109|1110.5|1108.5|1111|1109|1110|1108.3|2
1653494930000|2022-05-25 16:08:50|1110|1108.3|1110.3|1108.3|1110.3|1108.3|1110|1108.3|0
1653494940000|2022-05-25 16:09:00|1109.8|1108|1109.3|1107.5|1109.8|1108|1109|1107.5|1
1653494950000|2022-05-25 16:09:10|1109|1107.3|1109|1107.5|1109|1107.5|1109|1107.3|1
1653494960000|2022-05-25 16:09:20|1108.8|1107.3|1108.5|1106.8|1109|1107.3|1108.5|1106.8|0
1653494970000|2022-05-25 16:09:30|1108.3|1106.3|1107.8|1106|1108.3|1106.5|1107.3|1105.5|9
1653494980000|2022-05-25 16:09:40|1108.3|1106.3|1108.3|1106.5|1108.5|1106.8|1108.3|1106|1
1653494990000|2022-05-25 16:09:50|1108.5|1106.8|1108.5|1106.5|1108.8|1106.8|1108.3|1106.5|2
1653495000000|2022-05-25 16:10:00|1108|1106.3|1109|1107|1109.3|1107.3|1108|1106.3|4
1653495010000|2022-05-25 16:10:10|1109.5|1107.3|1110|1108.3|1110.3|1108.5|1109.5|1107.3|5
1653495020000|2022-05-25 16:10:20|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|1109.8|1108|6
1653495030000|2022-05-25 16:10:30|1110.5|1108.8|1111|1109.3|1111|1109.3|1110.3|1108.5|9
1653495040000|2022-05-25 16:10:40|1110.8|1109|1111.8|1110|1112.3|1110.5|1110.8|1109|6
1653495050000|2022-05-25 16:10:50|1112|1110.3|1112.3|1110.5|1112.3|1110.5|1112|1110.3|5
1653495060000|2022-05-25 16:11:00|1112|1110|1112.5|1110.5|1112.5|1110.5|1112|1110|5
1653495070000|2022-05-25 16:11:10|1112.8|1110.8|1112.5|1110.8|1112.8|1110.8|1112.3|1110.5|8
1653495080000|2022-05-25 16:11:20|1112.3|1110.5|1112.3|1110.5|1112.3|1110.5|1112|1110.3|4
1653495090000|2022-05-25 16:11:30|1113|1111|1112.8|1110.8|1113|1111|1112.5|1110.5|7
1653495100000|2022-05-25 16:11:40|1113|1111|1112.8|1111|1113|1111.3|1112.8|1111|7
1653495110000|2022-05-25 16:11:50|1112.5|1110.8|1112.3|1110.8|1112.5|1110.8|1112.3|1110.5|8
1653495120000|2022-05-25 16:12:00|1112.5|1110.5|1112.5|1110.5|1112.5|1110.8|1111.8|1110.5|9
1653495130000|2022-05-25 16:12:10|1112.3|1109.8|1111.8|1110|1112.3|1110|1111.5|1109.5|3
1653495140000|2022-05-25 16:12:20|1111.5||1111.5||1111.5||1111.5||0
1653495150000|2022-05-25 16:12:30|1111.8|1110.3|1112|1110.3|1112|1110.3|1111.8|1110|1
1653495160000|2022-05-25 16:12:40|1111.8|1110|1111.8|1110.3|1112|1110.3|1111.5|1109.8|1
1653495170000|2022-05-25 16:12:50||1110||1110||1110||1110|1
1653495180000|2022-05-25 16:13:00|1111.5|1110.3|1112.5|1110.8|1112.5|1110.8|1111.5|1110|4
1653495190000|2022-05-25 16:13:10|1111.8|1111|1111.8|1109.8|1112|1111.3|1111.8|1109.8|9
1653495200000|2022-05-25 16:13:20|1111.5|1110|1111.5|1109.8|1111.8|1110|1111.5|1109.8|1
1653495210000|2022-05-25 16:13:30|1111.3|1109.5|1110|1108.3|1111.3|1109.5|1110|1108.3|1
1653495220000|2022-05-25 16:13:40|1110.5|1108.8|1110|1108.3|1110.5|1108.8|1110|1108.3|1
1653495230000|2022-05-25 16:13:50|1109.5|1107.5|1109.8|1107.8|1109.8|1107.8|1109.3|1107.3|8
1653495240000|2022-05-25 16:14:00|1110|1108|1110.3|1108.3|1110.5|1108.5|1109.8|1108|1
1653495250000|2022-05-25 16:14:10|1110|1108|1109.8|1107.8|1110|1108.3|1109.8|1107.8|1
1653495260000|2022-05-25 16:14:20|1110|1107.5|1110|1108|1110|1108|1110|1107.5|0
1653495270000|2022-05-25 16:14:30|1109.8|1107.8|1109.8|1108.3|1109.8|1108.3|1109.5|1107.5|1
1653495280000|2022-05-25 16:14:40|1110.3|1108.5|1110.5|1108.8|1110.5|1108.8|1110.3|1108.5|1
1653495290000|2022-05-25 16:14:50|1110.8|1109|1110.8|1109|1110.8|1109.3|1110.8|1108.8|2
1653495300000|2022-05-25 16:15:00||1108.8||1109||1109||1108.8|1
1653495310000|2022-05-25 16:15:10|1111.5|1109.3|1111.5|1109.8|1111.5|1110|1111.5|1109|3
1653495320000|2022-05-25 16:15:20|1111.3|1109.5|1111.5|1109.5|1111.5|1109.8|1111.3|1109.3|1
1653495330000|2022-05-25 16:15:30|1111.3|1109.3|1111|1109|1111.3|1109.3|1111|1109|1
1653495340000|2022-05-25 16:15:40|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.5|1108.5|1
1653495350000|2022-05-25 16:15:50|1111.3|1109|1111.3|1109.5|1111.3|1109.5|1111|1109|2
1653495360000|2022-05-25 16:16:00||1109.3||1109.3||1109.5||1109.3|0
1653495370000|2022-05-25 16:16:10|||||||||2
1653495380000|2022-05-25 16:16:20|1111.5|1109.5|1111.5|1109.5|1111.5|1109.8|1111.5|1109.5|1
1653495390000|2022-05-25 16:16:30|1111.3||1111.3||1111.3||1111.3||0
1653495400000|2022-05-25 16:16:40|1111.5|1109.3|1111.3|1109.3|1111.5|1109.3|1111.3|1109.3|2
1653495410000|2022-05-25 16:16:50|1111.5|1109.8|1111.5|1110|1111.5|1110|1111.5|1109.8|0
1653495420000|2022-05-25 16:17:00|1112.3|1109.8|1112|1110.3|1112.5|1110.8|1112|1109.8|1
1653495430000|2022-05-25 16:17:10|1112.3||1112.3||1112.3||1112||2
1653495440000|2022-05-25 16:17:20|1112.5|1110.5|1112.5|1110.5|1112.5|1110.8|1112.3|1110.3|0
1653495450000|2022-05-25 16:17:30|1112.3|1110.8|1112.3|1110.5|1112.5|1110.8|1112.3|1110.5|2
1653495460000|2022-05-25 16:17:40|1112.8|1110.3|1113.5|1112|1113.5|1112|1112.8|1110.3|32
1653495470000|2022-05-25 16:17:50|1113|1111.3|1113.5|1111.3|1113.5|1111.5|1113|1111.3|8
1653495480000|2022-05-25 16:18:00|1113.3|1111|1112.8|1110.8|1113.3|1111|1112.8|1110.8|2
1653495490000|2022-05-25 16:18:10|1112.5|1111|1112.8|1111|1112.8|1111|1112.5|1111|0
1653495500000|2022-05-25 16:18:20|1112.5|1110.8|1112.5|1111|1112.8|1111|1112.5|1110.8|0
1653495510000|2022-05-25 16:18:30|1112.3|1110.8|1112.3|1110.5|1112.5|1110.8|1112.3|1110.5|1
1653495520000|2022-05-25 16:18:40|1112.5|1110.8|1112.3|1110.5|1112.5|1110.8|1112.3|1110.5|0
1653495530000|2022-05-25 16:18:50|1112.5|1110.3|1112.3|1110.5|1112.5|1110.5|1112.3|1110.3|2
1653495540000|2022-05-25 16:19:00|1112.5||1112.3||1112.5||1112.3||0
1653495550000|2022-05-25 16:19:10|1112.5|1110.3|1112.3|1110.3|1112.5|1110.3|1112.3|1110.3|0
1653495560000|2022-05-25 16:19:20|1112|1110|1112|1110.3|1112.3|1110.3|1112|1110|2
1653495570000|2022-05-25 16:19:30||1110||1110||1110.3||1110|0
1653495580000|2022-05-25 16:19:40|1111.8|1110.3|1112|1110|1112|1110.3|1111.8|1110|2
1653495590000|2022-05-25 16:19:50|1111.8||1111.5||1112||1111.5||0
1653495600000|2022-05-25 16:20:00|1111.3||1111.3||1111.8||1111.3||0
1653495610000|2022-05-25 16:20:10|1111.5|1109.8|1110.8|1109.3|1111.5|1109.8|1110.8|1109|2
1653495620000|2022-05-25 16:20:20|1111|1109.5|1111.5|1109.8|1111.5|1109.8|1111|1109.5|0
1653495630000|2022-05-25 16:20:30|1111.8|1110|1111.5|1109.8|1111.8|1110|1111.5|1109.8|1
1653495640000|2022-05-25 16:20:40|1111.8|1110|1111.8|1110|1111.8|1110|1111.8|1110|1
1653495660000|2022-05-25 16:21:00|1111.5|1109.8|1111.5|1109.8|1111.5|1109.8|1111.3|1109.8|2
1653495670000|2022-05-25 16:21:10|1111.3|1109.5|1111.5|1109.8|1111.5|1109.8|1111.3|1109.5|0
1653495680000|2022-05-25 16:21:20|1111.3|1109.5|1111|1109|1111.3|1109.5|1111|1109|1
1653495690000|2022-05-25 16:21:30|1110.8|1109.3|1111.3|1109.3|1111.5|1109.5|1110.8|1109|1
1653495700000|2022-05-25 16:21:40|1111|1109|1111|1109|1111.3|1109.3|1110.8|1109|0
1653495710000|2022-05-25 16:21:50|1110.8|1109.3|1111|1109.3|1111.3|1109.3|1110.8|1109.3|1
1653495720000|2022-05-25 16:22:00|1111.3|1109|1111.5|1109.8|1111.5|1109.8|1111.3|1109|7
1653495730000|2022-05-25 16:22:10||1110||1110||1110||1109.8|1
1653495740000|2022-05-25 16:22:20|1111.8|1109.8|1111.8|1110|1111.8|1110|1111.8|1109.8|3
1653495750000|2022-05-25 16:22:30|1111.5|1109.8|1111.5|1109.8|1111.5|1110|1111.3|1109.8|0
1653495760000|2022-05-25 16:22:40||1110||1110||1110||1109.8|1
1653495770000|2022-05-25 16:22:50|1111.8||1111.8||1111.8||1111.8||1
1653495780000|2022-05-25 16:23:00|1112|1110.3|1111.8|1110.3|1112|1110.3|1111.8|1110.3|0
1653495790000|2022-05-25 16:23:10|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|1
1653495800000|2022-05-25 16:23:20|1112.3|1110.3|1112|1110.3|1112.3|1110.3|1111.8|1110.3|1
1653495810000|2022-05-25 16:23:30|1111.8|1110|1111.8|1110.3|1111.8|1110.3|1111.5|1110|2
1653495820000|2022-05-25 16:23:40|1112|1110|1112|1110.3|1112|1110.3|1112|1110|1
1653495830000|2022-05-25 16:23:50|1112.3|1110.5|1112.5|1110.8|1112.5|1110.8|1112.3|1110.5|1
1653495840000|2022-05-25 16:24:00|1112.3|1110.5|1112.5|1110.8|1112.5|1110.8|1112|1110.3|0
1653495850000|2022-05-25 16:24:10|1112.3|1110.5|1112.3|1110.5|1112.3|1110.5|1112.3|1110.5|1
1653495860000|2022-05-25 16:24:20|1112.5|1110.8|1112.5|1110.8|1112.5|1110.8|1112.5|1110.8|1
1653495870000|2022-05-25 16:24:30|1112.3|1110.5|1112.3|1110.8|1112.5|1111|1112.3|1110.5|8
1653495880000|2022-05-25 16:24:40|1112|1110.5|1112.3|1110.5|1112.5|1110.8|1112|1110.5|7
1653495890000|2022-05-25 16:24:50|1112|1110|1112.3|1110.5|1112.3|1110.5|1112|1110|1
1653495900000|2022-05-25 16:25:00|1112|1110.3|1112|1110.3|1112.3|1110.3|1112|1110.3|1
1653495910000|2022-05-25 16:25:10|1112.3|1110.5|1112.3|1110.3|1112.3|1110.5|1112|1110.3|1
1653495920000|2022-05-25 16:25:20|1112.5|1110.5|1112.3|1110.3|1112.5|1110.5|1112.3|1110.3|0
1653495930000|2022-05-25 16:25:30|1112|1110|1111.8|1109.8|1112|1110|1111.5|1109.8|1
1653495940000|2022-05-25 16:25:40|1111.5|1109.5|1111.5|1109.5|1111.5|1109.8|1111.3|1109.3|1
1653495950000|2022-05-25 16:25:50|1111.3|1109.8|1111.3|1109.5|1111.3|1109.8|1111.3|1109.5|1
1653495960000|2022-05-25 16:26:00||1109.8||1109.3||1109.8||1109.3|1
1653495970000|2022-05-25 16:26:10||1109.5||1109.3||1109.5||1109.3|0
1653495980000|2022-05-25 16:26:20|1111.5|1109.5|1111.5|1109.8|1111.5|1109.8|1111.5|1109.5|1
1653495990000|2022-05-25 16:26:30|1111.8|1110|1111.8|1110|1112|1110.3|1111.8|1110|2
1653496000000|2022-05-25 16:26:40|1112|1110.3|1111.8|1110.3|1112|1110.3|1111.8|1110.3|0
1653496010000|2022-05-25 16:26:50|1112|1110.5|1112|1110.5|1112|1110.5|1111.8|1110.5|6
1653496020000|2022-05-25 16:27:00|1111.8|1110.3|1111.3|1109.8|1112|1110.3|1111.3|1109.8|7
1653496030000|2022-05-25 16:27:10|1111.5|1110|1111.3|1109.8|1111.5|1110|1111.3|1109.8|2
1653496040000|2022-05-25 16:27:20|1111.5|1110|1112.3|1110.5|1112.3|1110.5|1111.5|1110|1
1653496050000|2022-05-25 16:27:30|1112|1110.8|1112.3|1110.8|1112.3|1110.8|1112|1110.5|0
1653496060000|2022-05-25 16:27:40|1112|1110.5|1112.3|1110.5|1112.3|1110.5|1112|1110.5|1
1653496070000|2022-05-25 16:27:50|1112|1110.8|1112|1110.3|1112.3|1110.8|1112|1110.3|1
1653496080000|2022-05-25 16:28:00|1111.8||1111.8||1112||1111.8||1
1653496090000|2022-05-25 16:28:10|1112|1110|1111.8|1110.3|1112|1110.3|1111.8|1110|1
1653496100000|2022-05-25 16:28:20|1112|1110.5|1112.5|1110.8|1112.5|1110.8|1112|1110.5|0
1653496110000|2022-05-25 16:28:30|1112.3|1111|1112.5|1110.8|1112.5|1111|1112.3|1110.8|1
1653496120000|2022-05-25 16:28:40|1112.8|1111|1112.8|1111|1112.8|1111|1112.5|1110.8|1
1653496130000|2022-05-25 16:28:50|1113|1111.3|1112.8|1111.3|1113|1111.3|1112.8|1111|0
1653496140000|2022-05-25 16:29:00|1112.5|1111|1112.5|1111|1112.5|1111|1112.3|1111|4
1653496150000|2022-05-25 16:29:10|1113|1111.3|1112.8|1111.3|1113|1111.3|1112.8|1111.3|16
1653496160000|2022-05-25 16:29:20|1113||1112.8||1113||1112.5||73
1653496170000|2022-05-25 16:29:30|1112.5|1111|1112.8|1111|1112.8|1111|1112.5|1110.8|2
1653496180000|2022-05-25 16:29:40|1112.5|1110.8|1112.8|1111|1112.8|1111|1112.5|1110.8|0
1653496190000|2022-05-25 16:29:50|1113|1111.3|1112.8|1111.3|1113|1111.3|1112.8|1111|2
1653496200000|2022-05-25 16:30:00|1113|1111.5|1113.3|1111.5|1113.5|1112|1113|1111.3|0
1653496220000|2022-05-25 16:30:20|1113|1111.8|1113.3|1111.8|1113.3|1111.8|1113|1111.8|0
1653496230000|2022-05-25 16:30:30|1113.5|1112|1113.5|1111.8|1113.5|1112|1113.3|1111.5|0
1653496240000|2022-05-25 16:30:40|1113.8|1112|1113.3|1111.8|1113.8|1112|1113.3|1111.8|1
1653496250000|2022-05-25 16:30:50|1113.5||1113.5||1113.5||1113.3||5
1653496260000|2022-05-25 16:31:00|1113.3|1112|1113.3|1111.8|1113.3|1112|1113|1111.8|0
1653496270000|2022-05-25 16:31:10|1113|1112|1113.5|1112|1113.5|1112|1113|1112|0
1653496300000|2022-05-25 16:31:40|1113.3||1113.5||1113.5||1113.3||2
1653496310000|2022-05-25 16:31:50|1113.3||1113.5||1113.5||1113.3||0
1653496320000|2022-05-25 16:32:00|1113.3|1111.8|1113|1111.5|1113.5|1112|1113|1111.5|9
1653496330000|2022-05-25 16:32:10|1113.3|1111.3|1113|1111.5|1113.3|1111.8|1112.8|1111.3|4
1653496340000|2022-05-25 16:32:20|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113|1111.8|0
1653496350000|2022-05-25 16:32:30|1113||1113||1113.3||1113||0
1653496360000|2022-05-25 16:32:40|1112.8|1111.3|1112.8|1111|1112.8|1111.3|1112.8|1111|4
1653496370000|2022-05-25 16:32:50|1113|1111.3|1113|1111.3|1113.3|1111.5|1113|1111.3|0
1653496380000|2022-05-25 16:33:00|1113.3||1113||1113.3||1112.8||1
1653496390000|2022-05-25 16:33:10|1112.8||1113||1113||1112.8||0
1653496400000|2022-05-25 16:33:20|1112.8|1111|1112.8|1111|1113|1111.3|1112.5|1110.8|0
1653496410000|2022-05-25 16:33:30|1113|1111.3|1113|1111|1113|1111.3|1112.8|1110.8|0
1653496420000|2022-05-25 16:33:40|1112.8|1111.3|1113|1111.3|1113|1111.3|1112.8|1111.3|0
1653496430000|2022-05-25 16:33:50|1112.8|1111|1113|1111.5|1113|1111.5|1112.8|1111|0
1653496440000|2022-05-25 16:34:00|1112.8|1111.3|1112.8|1111.3|1113|1111.3|1112.8|1111.3|1
1653496450000|2022-05-25 16:34:10|1112.5|1110.8|1112.3|1110.8|1112.8|1110.8|1112.3|1110.3|3
1653496460000|2022-05-25 16:34:20|1112.5||1112.3||1112.8||1112.3||0
1653496470000|2022-05-25 16:34:30|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1653496480000|2022-05-25 16:34:40|1112.8||1112.8||1112.8||1112.8||0
1653496490000|2022-05-25 16:34:50|1113|1111.3|1112.8|1111.3|1113|1111.3|1112.8|1111.3|0
1653496500000|2022-05-25 16:35:00|1113|1111|1113|1111.5|1113|1111.5|1113|1111|0
1653496520000|2022-05-25 16:35:20|1112.8||1113||1113||1112.8||0
1653496540000|2022-05-25 16:35:40|1113.3|1111.8|1113|1111.8|1113.3|1111.8|1113|1111.8|1
1653496550000|2022-05-25 16:35:50|1112.8|1111.3|1112.8|1111|1112.8|1111.3|1112.5|1111|4
1653496560000|2022-05-25 16:36:00|1112.5|1110.8|1112|1110.3|1112.5|1110.8|1112|1110.3|0
1653496570000|2022-05-25 16:36:10|1112.3|1110.5|1112.3|1110.5|1112.3|1110.5|1112|1110.3|0
1653496580000|2022-05-25 16:36:20||1110.8||1110.8||1110.8||1110.8|0
1653496590000|2022-05-25 16:36:30|1112.5||1112.3||1112.5||1112.3||0
1653496600000|2022-05-25 16:36:40|1112|1110.5|1112.3|1110.5|1112.3|1110.5|1112|1110.3|0
1653496610000|2022-05-25 16:36:50|1112.8|1110.8|1112.8|1111|1113|1111.3|1112.8|1110.5|0
1653496620000|2022-05-25 16:37:00|1113|1111.3|1113.3|1111.3|1113.3|1111.3|1113|1111.3|0
1653496630000|2022-05-25 16:37:10|1113.5|1111.5|1113.8|1112|1113.8|1112|1113.3|1111.5|14
1653496640000|2022-05-25 16:37:20|1114|1111.8|1113.8|1111.8|1114|1111.8|1113.8|1111.8|0
1653496650000|2022-05-25 16:37:30|1113.5|1112|1113.8|1112.3|1114|1112.3|1113.5|1112|7
1653496660000|2022-05-25 16:37:40|1114||1114||1114||1114||0
1653496670000|2022-05-25 16:37:50|1113.8|1112.5|1114.3|1112.8|1114.3|1112.8|1113.8|1112.5|0
1653496680000|2022-05-25 16:38:00|1114|1112.5|1114|1112.5|1114.3|1112.8|1114|1112.5|1
1653496690000|2022-05-25 16:38:10|1114.3||1114||1114.3||1114||4
1653496700000|2022-05-25 16:38:20||1112.8||1112.5||1112.8||1112.5|0
1653496710000|2022-05-25 16:38:30|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|0
1653496730000|2022-05-25 16:38:50|1114|1112.3|1113.8|1112.3|1114|1112.5|1113.8|1112.3|1
1653496740000|2022-05-25 16:39:00|1114||1113.8||1114||1113.8||0
1653496750000|2022-05-25 16:39:10|1113.5|1112|1113.3|1111.8|1113.8|1112.3|1113.3|1111.8|13
1653496760000|2022-05-25 16:39:20|1113.5|1112|1113.3|1111.5|1113.5|1112|1113.3|1111.5|0
1653496770000|2022-05-25 16:39:30|1113.5|1111.8|1113.5|1111.8|1114|1112|1113.5|1111.5|0
1653496780000|2022-05-25 16:39:40|1113.3|1111.5|1113|1111.3|1113.3|1111.5|1113|1111.3|0
1653496790000|2022-05-25 16:39:50|1112.8|1111.5|1112.8|1111.3|1112.8|1111.5|1112.8|1111.3|0
1653496800000|2022-05-25 16:40:00|1112.5|1111|1112.5|1110.5|1112.8|1111|1112.5|1110.5|1
1653496810000|2022-05-25 16:40:10|1112.3|1110.3|1112.5|1110.8|1112.5|1110.8|1112.3|1110.3|0
1653496820000|2022-05-25 16:40:20|1112.8|1110.5|1112.3|1110.5|1112.8|1110.5|1112.3|1110.3|0
1653496830000|2022-05-25 16:40:30|1112|1110.8|1112.3|1110.3|1112.3|1110.8|1112|1110.3|0
1653496840000|2022-05-25 16:40:40|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112.5|1110.3|0
1653496850000|2022-05-25 16:40:50|1112.8|1110.8|1112.5|1110.8|1112.8|1111.3|1112.5|1110.8|0
1653496860000|2022-05-25 16:41:00|1112.3|1110.5|1112.8|1111|1112.8|1111|1112.3|1110.5|0
1653496870000|2022-05-25 16:41:10||1111.3||1111.3||1111.3||1111.3|0
1653496880000|2022-05-25 16:41:20|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1653496890000|2022-05-25 16:41:30|1113.3|1111.3|1113|1111.5|1113.3|1111.5|1112.8|1111.3|0
1653496900000|2022-05-25 16:41:40||1111.3||1111.5||1111.5||1111.3|0
1653496910000|2022-05-25 16:41:50|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1653496920000|2022-05-25 16:42:00|1113|1111|1112.8|1110.8|1113|1111.3|1112.5|1110.8|0
1653496930000|2022-05-25 16:42:10||1111||1111||1111||1111|0
1653496940000|2022-05-25 16:42:20|1113|1111.3|1113|1111.3|1113.3|1111.3|1113|1111.3|0
1653496950000|2022-05-25 16:42:30|1113.3|1111.5|1113|1111.3|1113.3|1111.5|1113|1111.3|0
1653496960000|2022-05-25 16:42:40|1113.3|1111.5|1113|1111.3|1113.3|1111.5|1113|1111.3|0
1653496970000|2022-05-25 16:42:50|1113.3|1111.5|1113.3|1111.3|1113.5|1111.5|1113|1111.3|0
1653496980000|2022-05-25 16:43:00|1113|1111.5|1113.3|1111.8|1113.3|1111.8|1113|1111.3|0
1653496990000|2022-05-25 16:43:10|1113|1111.5|1113|1111.3|1113|1111.5|1113|1111.3|0
1653497010000|2022-05-25 16:43:30|1113.3|1111.5|1113.5|1111.8|1113.5|1111.8|1113|1111.5|0
1653497030000|2022-05-25 16:43:50|1113.8|1112|1114.3|1112.5|1114.3|1112.5|1113.8|1112|0
1653497040000|2022-05-25 16:44:00||1112.3||1112.5||1112.5||1112.3|0
1653497050000|2022-05-25 16:44:10|1114.5|1112.8|1114.5|1112.8|1114.5|1112.8|1114.5|1112.8|0
1653497060000|2022-05-25 16:44:20|1114.8|1113|1115|1113.3|1115.3|1113.5|1114.8|1113|1
1653497070000|2022-05-25 16:44:30|1114.8|1113|1115|1113|1115|1113.3|1114.8|1113|0
1653497080000|2022-05-25 16:44:40|1114.8|1113.3|1115|1113.3|1115|1113.3|1114.8|1113.3|0
1653497090000|2022-05-25 16:44:50|1115.3|1113.5|1115|1113.5|1115.3|1113.5|1115|1113.5|0
1653497100000|2022-05-25 16:45:00|1115.3|1114|1116|1114.3|1116.8|1115|1115|1114|25
1653497110000|2022-05-25 16:45:10|1115.8|1114|1116.8|1115.3|1116.8|1115.3|1115.8|1114|1
1653497120000|2022-05-25 16:45:20|1117|1114.8|1115.5|1114|1117|1114.8|1115.5|1114|3
1653497130000|2022-05-25 16:45:30|1115.8|1113.8|1115|1113.5|1115.8|1113.8|1115|1113.5|0
1653497140000|2022-05-25 16:45:40|1114.8|1113|1114.8|1113|1115|1113.3|1114.5|1112.8|1
1653497150000|2022-05-25 16:45:50|1114.5|1112.8|1113.5|1111.8|1114.5|1112.8|1113.5|1111.8|1
1653497160000|2022-05-25 16:46:00|1113.8|1112|1113.3|1111.5|1113.8|1112|1113.3|1111.5|0
1653497170000|2022-05-25 16:46:10||1111.8||1111.5||1111.8||1111.5|0
1653497180000|2022-05-25 16:46:20|1113||1113||1113.3||1113||0
1653497190000|2022-05-25 16:46:30|1113.3|1111.8|1113.8|1112|1113.8|1112|1113|1111.8|0
1653497200000|2022-05-25 16:46:40|1113.5|1111.8|1113.3|1111.5|1113.5|1111.8|1113.3|1111.5|0
1653497210000|2022-05-25 16:46:50|1113||1113||1113||1113||0
1653497220000|2022-05-25 16:47:00|1113.5|1111.8|1113.5|1111.8|1113.5|1111.8|1113.5|1111.8|1
1653497230000|2022-05-25 16:47:10|1113.3|1111.5|1113|1111|1113.3|1111.5|1113|1111|0
1653497240000|2022-05-25 16:47:20||1111.3||1111||1111.3||1111|0
1653497250000|2022-05-25 16:47:30|1113.3|1111.3|1113|1111|1113.3|1111.3|1113|1111|0
1653497260000|2022-05-25 16:47:40|1112.8|1110.8|1112.8|1110.8|1112.8|1110.8|1112.3|1110.5|0
1653497270000|2022-05-25 16:47:50|1112.5|1111|1112.8|1110.8|1112.8|1111|1112.5|1110.8|0
1653497280000|2022-05-25 16:48:00|1113|1111|1112.8|1111|1113|1111|1112.8|1110.8|0
1653497290000|2022-05-25 16:48:10|1113||1112.8||1113||1112.8||0
1653497300000|2022-05-25 16:48:20|1112.5|1110.8|1112.8|1110.8|1112.8|1110.8|1112.5|1110.8|0
1653497310000|2022-05-25 16:48:30|1112.5|1110.5|1112.5|1110.5|1112.5|1110.8|1112.5|1110.5|0
1653497320000|2022-05-25 16:48:40|1112.8|1110.8|1112.8|1110.8|1112.8|1110.8|1112.5|1110.8|2
1653497330000|2022-05-25 16:48:50|1112.5|1110.5|1112.8|1110.8|1112.8|1111|1112.5|1110.5|0
1653497340000|2022-05-25 16:49:00|1112.5|1111|1112.3|1110.5|1112.5|1111|1112.3|1110.3|4
1653497350000|2022-05-25 16:49:10|1112.5|1110.3|1112.3|1110.3|1112.5|1110.5|1112.3|1110.3|0
1653497360000|2022-05-25 16:49:20|1112|1110|1112|1110|1112.3|1110.3|1112|1110|0
1653497370000|2022-05-25 16:49:30|1111.8|1110.3|1111.8|1110|1112|1110.3|1111.8|1110|0
1653497380000|2022-05-25 16:49:40|1112|1110.3|1111.8|1110|1112|1110.3|1111.8|1110|0
1653497390000|2022-05-25 16:49:50|1111.5|1109.8|1111.5|1110|1111.5|1110|1111.3|1109.8|0
1653497400000|2022-05-25 16:50:00|1111.3|1109.8|1111.3|1109.8|1111.5|1110|1111.3|1109.8|4
1653497410000|2022-05-25 16:50:10|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1109.8|0
1653497420000|2022-05-25 16:50:20|1111.3|1109.5|1111.5|1109.8|1111.5|1109.8|1111.3|1109.5|1
1653497430000|2022-05-25 16:50:30|1111.3|1109.3|1111.5|1109.5|1111.5|1109.5|1111.3|1109.3|0
1653497440000|2022-05-25 16:50:40|1111.3|1109.3|1111.3|1109.3|1111.3|1109.3|1111|1109.3|0
1653497450000|2022-05-25 16:50:50||1109.5||1109.3||1109.5||1109.3|0
1653497460000|2022-05-25 16:51:00|1111|1109|1110.8|1108.8|1111.3|1109.3|1110.8|1108.8|0
1653497470000|2022-05-25 16:51:10|1110.5|1108.3|1109.3|1108|1110.5|1108.3|1109.3|1108|1
1653497480000|2022-05-25 16:51:20|1109|1107.5|1108.3|1106.5|1109|1107.5|1108.3|1106.5|23
1653497490000|2022-05-25 16:51:30|1108|1106.3|1108.3|1106.5|1108.3|1106.5|1108|1106.3|0
1653497500000|2022-05-25 16:51:40|1108|1106|1108.3|1106.3|1108.3|1106.5|1107.8|1106|0
1653497510000|2022-05-25 16:51:50|1108|1106|1108|1106.3|1108|1106.3|1107.8|1106|0
1653497520000|2022-05-25 16:52:00|1107.8|1106|1107.5|1105.8|1108|1106|1107.3|1105.5|0
1653497530000|2022-05-25 16:52:10|1107.3|1105.5|1107.3|1105.5|1107.5|1105.8|1107.3|1105.5|0
1653497540000|2022-05-25 16:52:20|1107|1105|1106.8|1105|1107.3|1105|1106.5|1104.8|1
1653497550000|2022-05-25 16:52:30|1107.3|1105.5|1107.3|1105.5|1107.5|1105.8|1107.3|1105.5|4
1653497560000|2022-05-25 16:52:40|1107.5|1105.8|1107.8|1106|1107.8|1106|1107.5|1105.5|0
1653497570000|2022-05-25 16:52:50|1108|1106.3|1108.3|1106.5|1108.3|1106.5|1108|1106.3|0
1653497580000|2022-05-25 16:53:00|1108.5|1106.8|1109|1107.5|1109|1107.5|1108.5|1106.8|0
1653497590000|2022-05-25 16:53:10|1109.3|1107.3|1108.8|1106.8|1109.3|1107.5|1108.8|1106.8|3
1653497600000|2022-05-25 16:53:20|1109|1107|1109|1107|1109|1107|1109|1107|1
1653497610000|2022-05-25 16:53:30||1107.3||1107.3||1107.3||1107.3|4
1653497620000|2022-05-25 16:53:40|1108.8|1107|1109|1107|1109|1107|1108.8|1106.8|1
1653497630000|2022-05-25 16:53:50|1108.8|1107.3|1108.8|1107.3|1109|1107.3|1108.8|1106.8|0
1653497640000|2022-05-25 16:54:00|1109||1109||1109||1109||0
1653497650000|2022-05-25 16:54:10|1108.8|1107|1109|1107|1109|1107|1108.8|1106.8|0
1653497660000|2022-05-25 16:54:20|1109.3|1107.3|1109|1107|1109.3|1107.5|1109|1107|0
1653497670000|2022-05-25 16:54:30|1108.8|1106.8|1109.3|1107.3|1109.3|1107.3|1108.8|1106.8|1
1653497680000|2022-05-25 16:54:40|1109|1107|1109|1107|1109|1107|1109|1107|0
1653497690000|2022-05-25 16:54:50||1107.3||1107||1107.3||1107|0
1653497700000|2022-05-25 16:55:00|1108.8|1106.8|1108.8|1106.8|1108.8|1106.8|1108.8|1106.8|0
1653497710000|2022-05-25 16:55:10|1109|1107|1109|1107|1109|1107.3|1109|1107|0
1653497720000|2022-05-25 16:55:20|1109.5|1107.3|1109.5|1107.5|1109.5|1107.8|1109.5|1107|0
1653497730000|2022-05-25 16:55:30|1109.3|1107.3|1109.3|1107.5|1109.3|1107.5|1109.3|1107.3|0
1653497740000|2022-05-25 16:55:40|1109.5|1108|1110|1108.3|1110|1108.3|1109.5|1107.8|0
1653497750000|2022-05-25 16:55:50|1110.3|1108.5|1110|1108.3|1110.5|1108.8|1110|1108.3|0
1653497760000|2022-05-25 16:56:00|1110.3|1108.8|1110.3|1108.8|1110.5|1108.8|1110.3|1108.8|0
1653497770000|2022-05-25 16:56:10|1110.5|1108.5|1110.3|1108.5|1110.5|1108.5|1110.3|1108.5|0
1653497780000|2022-05-25 16:56:20|1110.5|1108.8|1110.5|1108.8|1110.5|1108.8|1110.3|1108.8|1
1653497790000|2022-05-25 16:56:30|1110.8|1109|1110.8|1109|1110.8|1109|1110.5|1108.8|1
1653497800000|2022-05-25 16:56:40|1110.5|1108.8|1110.5|1108.8|1110.5|1108.8|1110.5|1108.8|0
1653497810000|2022-05-25 16:56:50|1110.8|1109|1110.8|1109|1110.8|1109|1110.8|1109|0
1653497820000|2022-05-25 16:57:00|1111|1109.3|1111.3|1109.8|1111.3|1109.8|1111|1109.3|0
1653497830000|2022-05-25 16:57:10|1111.8|1110.3|1111.8|1110|1111.8|1110.3|1111.8|1110|3
1653497840000|2022-05-25 16:57:20|1112|1110.3|1112.3|1110.5|1113.3|1111.5|1112|1110.3|17
1653497850000|2022-05-25 16:57:30|1112||1112.3||1112.3||1112||0
1653497860000|2022-05-25 16:57:40||1110.8||1110.5||1110.8||1110.5|0
1653497870000|2022-05-25 16:57:50|1112.5|1110.8|1113.3|1112|1113.3|1112|1112.5|1110.8|13
1653497880000|2022-05-25 16:58:00|1113.5||1113.5||1113.5||1113.5||1
1653497890000|2022-05-25 16:58:10|1113.3|1112.3|1113.8|1112|1114|1112.3|1113.3|1112|25
1653497900000|2022-05-25 16:58:20|1114||1113.8||1114||1113.5||0
1653497910000|2022-05-25 16:58:30|||||||||3
1653497930000|2022-05-25 16:58:50|1114|1112.3|1114|1112.3|1114|1112.3|1113.8|1112|1
1653497940000|2022-05-25 16:59:00|1114.3|1112.5|1114|1112.8|1114.3|1112.8|1114|1112.5|15
1653497950000|2022-05-25 16:59:10|1114.3||1114.3||1114.3||1114.3||21
1653497960000|2022-05-25 16:59:20|1114.5|1113.3|1115.3|1113.5|1115.3|1113.5|1114.5|1113.3|7
1653497970000|2022-05-25 16:59:30|1115|1113.3|1115|1113.5|1115|1113.5|1114.8|1113|22
1653497980000|2022-05-25 16:59:40|1115.3|1113.8|1115|1113.5|1115.3|1113.8|1115|1113.5|3
1653497990000|2022-05-25 16:59:50|1115.3||1115.3||1115.3||1115.3||0
1653498000000|2022-05-25 17:00:00|1115|1114|1115.5|1114|1115.5|1114|1114.8|1114|8
1653498010000|2022-05-25 17:00:10|1115.8|1114.3|1115.8|1114.3|1116|1114.5|1115.8|1114.3|9
1653498020000|2022-05-25 17:00:20|1116|1114.5|1116.3|1114.8|1116.3|1114.8|1116|1114.5|0
1653498030000|2022-05-25 17:00:30|1116.5|1114.3|1116.3|1114.8|1116.5|1114.8|1115.8|1114.3|7
1653498040000|2022-05-25 17:00:40|1116.8|1115.3|1116.8|1115|1116.8|1115.3|1116.5|1115|0
1653498050000|2022-05-25 17:00:50|1117|1115.3|1117.8|1116|1117.8|1116|1116.8|1115.3|46
1653498060000|2022-05-25 17:01:00|1117.5|1116.3|1117.8|1116|1117.8|1116.3|1117.5|1115.8|0
1653498080000|2022-05-25 17:01:20|1118|1116.3|1118|1116.3|1118|1116.3|1117.5|1116|1
1653498090000|2022-05-25 17:01:30|1117.8|1116.5|1118.5|1117|1118.5|1117|1117.8|1116.3|13
1653498100000|2022-05-25 17:01:40|1118.8||1118.5||1118.8||1118.5||0
1653498120000|2022-05-25 17:02:00|1118.8||1118.5||1118.8||1118.5||0
1653498130000|2022-05-25 17:02:10|1118.3||1118.3||1118.5||1118.3||2
1653498140000|2022-05-25 17:02:20|1118.5|1116.5|1118|1116|1118.5|1116.5|1117.8|1115.8|29
1653498150000|2022-05-25 17:02:30|1117.8|1115.8|1117.5|1115.8|1117.8|1116|1117.5|1115.8|0
1653498160000|2022-05-25 17:02:40|1117.8|1115.5|1118.5|1116.8|1118.5|1116.8|1117.8|1115.5|0
1653498170000|2022-05-25 17:02:50|1118.8|1117|1118.8|1117|1119.3|1117.5|1118.8|1117|16
1653498180000|2022-05-25 17:03:00|1119|1117.3|1119.3|1117.3|1119.3|1117.5|1118.8|1117|0
1653498190000|2022-05-25 17:03:10|1119|1116.8|1119|1117.3|1119|1117.3|1118.8|1116.8|0
1653498200000|2022-05-25 17:03:20|1118.8|1117|1119|1117|1119|1117.3|1118.8|1116.8|0
1653498210000|2022-05-25 17:03:30|1118.8|1117.3|1119|1117.3|1119|1117.3|1118.8|1117.3|0
1653498220000|2022-05-25 17:03:40|1118.8|1117|1118.8|1116.8|1119|1117|1118.5|1116.8|0
1653498230000|2022-05-25 17:03:50|1118.5|1117|1119|1117|1119|1117.3|1118.5|1116.8|1
1653498240000|2022-05-25 17:04:00|1118.8|1117.3|1120|1118.3|1120|1118.5|1118.8|1117|0
1653498250000|2022-05-25 17:04:10|1120.3|1118.5|1119|1117|1120.3|1118.5|1119|1117|2
1653498260000|2022-05-25 17:04:20|1118.8|1117.3|1118.5|1116.5|1119|1117.3|1118.5|1116.5|0
1653498270000|2022-05-25 17:04:30|1118.3||1118.3||1118.3||1118.3||0
1653498280000|2022-05-25 17:04:40|1118.5|1116.8|1118.8|1117|1118.8|1117|1118.5|1116.8|2
1653498290000|2022-05-25 17:04:50|1119|1117.3|1119.3|1117.5|1119.3|1117.5|1118.8|1117.3|0
1653498300000|2022-05-25 17:05:00|1119|1117.8|1119.3|1118|1119.8|1118|1119|1117.5|26
1653498310000|2022-05-25 17:05:10|1118.8|1117|1118.8|1117|1119|1117.3|1118.8|1117|1
1653498320000|2022-05-25 17:05:20|1119|1117.3|1118.8|1117|1119|1117.5|1118.8|1117|2
1653498330000|2022-05-25 17:05:30|1119|1117.3|1118.5|1116.5|1119|1117.3|1118.5|1116.5|0
1653498340000|2022-05-25 17:05:40|1118.8|1116.8|1118.5|1116.8|1118.8|1117|1118.5|1116.8|1
1653498360000|2022-05-25 17:06:00|1118|1116|1117|1115.3|1118|1116|1117|1115.3|5
1653498370000|2022-05-25 17:06:10|1116.8|1114.8|1117|1115.5|1117|1115.5|1116.5|1114.8|0
1653498380000|2022-05-25 17:06:20|1116.8|1115.3|1117|1115.3|1117.3|1115.3|1116.8|1115.3|0
1653498390000|2022-05-25 17:06:30|1117.3|1115.5|1117.5|1115.5|1117.8|1115.8|1117.3|1115.3|0
1653498400000|2022-05-25 17:06:40|1117.3|1115.3|1117|1115|1117.3|1115.3|1117|1115|1
1653498410000|2022-05-25 17:06:50|1117.3|1115.3|1117.3|1115.3|1117.5|1115.5|1117.3|1115.3|0
1653498420000|2022-05-25 17:07:00|1117.5|1115.5|1117.3|1115.3|1117.5|1115.5|1117.3|1115.3|0
1653498430000|2022-05-25 17:07:10|1117|1114.8|1116.3|1114.3|1117|1114.8|1116.3|1114.3|0
1653498440000|2022-05-25 17:07:20|1116.5|1114.5|1116.5|1114.8|1116.5|1114.8|1116.3|1114.5|0
1653498460000|2022-05-25 17:07:40|1116.8|1115|1116.5|1114.8|1116.8|1115|1116.5|1114.8|0
1653498470000|2022-05-25 17:07:50|1116.3|1114.5|1116.3|1114.5|1116.5|1114.8|1115.8|1114.3|17
1653498480000|2022-05-25 17:08:00|1116.5|1114.8|1116.3|1114.5|1116.5|1114.8|1116.3|1114.5|1
1653498490000|2022-05-25 17:08:10|1116|1114.3|1116|1114|1116.3|1114.3|1116|1114|0
1653498500000|2022-05-25 17:08:20|1116.3|1114.3|1116.3|1114.3|1116.3|1114.3|1116.3|1114.3|0
1653498510000|2022-05-25 17:08:30|1116|1114|1116|1114.3|1116.3|1114.3|1115.8|1114|0
1653498520000|2022-05-25 17:08:40||1114.5||1114.5||1114.5||1114.5|0
1653498530000|2022-05-25 17:08:50|1116.3|1114.3|1116|1114.3|1116.3|1114.5|1116|1114.3|0
1653498540000|2022-05-25 17:09:00|1115.5|1114|1115|1113.3|1115.5|1114|1114.8|1113|15
1653498550000|2022-05-25 17:09:10|1114.8|1113.5|1115.3|1113.5|1115.3|1113.5|1114.8|1113.5|0
1653498560000|2022-05-25 17:09:20|1115.5|1113.8|1114.8|1113|1115.5|1113.8|1114.8|1113|0
1653498570000|2022-05-25 17:09:30|1114.5|1112.8|1114.8|1113|1114.8|1113|1114.5|1112.8|0
1653498590000|2022-05-25 17:09:50|1115|1113.3|1115|1113.3|1115.3|1113.5|1115|1113.3|1
1653498600000|2022-05-25 17:10:00|1114.8|1113|1114.8|1113|1114.8|1113|1114.5|1112.8|0
1653498610000|2022-05-25 17:10:10|1114.5|1112.8|1114|1112.3|1114.5|1112.8|1113.8|1112.3|0
1653498620000|2022-05-25 17:10:20|1114.3|1112.5|1114|1112.3|1114.3|1112.5|1114|1112.3|0
1653498630000|2022-05-25 17:10:30|1113.8|1112|1113.5|1111.8|1113.8|1112|1113.5|1111.8|0
1653498640000|2022-05-25 17:10:40|1113.3|1111.5|1114|1112.3|1114|1112.3|1113.3|1111.5|0
1653498660000|2022-05-25 17:11:00|1113.8|1112|1114|1112.3|1114.3|1112.5|1113.8|1112|0
1653498670000|2022-05-25 17:11:10|1114.5|1112.5|1114.8|1112.8|1114.8|1113|1114.5|1112.5|2
1653498680000|2022-05-25 17:11:20|1115|1113|1114.3|1112.5|1115|1113|1114.3|1112.5|1
1653498690000|2022-05-25 17:11:30|1114|1112.3|1114.5|1112.5|1114.5|1112.5|1113.8|1111.8|0
1653498700000|2022-05-25 17:11:40|1114.3|1112.3|1114.3|1112.3|1114.3|1112.5|1114|1112.3|0
1653498710000|2022-05-25 17:11:50|1114|1112|1114|1112|1114.3|1112.3|1114|1111.8|0
1653498720000|2022-05-25 17:12:00|1113.8|1111.8|1114|1112|1114|1112|1113.8|1111.8|0
1653498730000|2022-05-25 17:12:10|1113.8|1111.8|1113.5|1111.5|1113.8|1111.8|1113.3|1111.3|0
1653498740000|2022-05-25 17:12:20|1113.8|1111.8|1114.3|1112.3|1114.3|1112.3|1113.8|1111.8|0
1653498750000|2022-05-25 17:12:30|1114|1112.5|1114|1112.3|1114|1112.5|1114|1112.3|0
1653498760000|2022-05-25 17:12:40|1113.8|1112|1113.8|1111.8|1114|1112.3|1113.8|1111.8|0
1653498770000|2022-05-25 17:12:50|1114|1112|1113.8|1112|1114.3|1112.5|1113.8|1112|0
1653498780000|2022-05-25 17:13:00|1113.5|1111.8|1113.5|1111.5|1113.8|1112|1113.5|1111.5|0
1653498790000|2022-05-25 17:13:10|1113.8|1111.8|1113.8|1111.8|1113.8|1111.8|1113.8|1111.8|0
1653498800000|2022-05-25 17:13:20||1112||1111.8||1112||1111.8|0
1653498820000|2022-05-25 17:13:40|1114|1112|1114|1112|1114|1112.3|1114|1112|0
1653498830000|2022-05-25 17:13:50|1114.3|1112.3|1114.3|1112.3|1114.3|1112.5|1114.3|1112.3|0
1653498840000|2022-05-25 17:14:00|1114.5|1112.5|1114.5|1113|1114.5|1113|1114.5|1112.5|0
1653498850000|2022-05-25 17:14:10|1114.3|1112.8|1114.5|1112.5|1114.5|1112.8|1114.3|1112.3|0
1653498860000|2022-05-25 17:14:20|1114.3|1112.3|1113.8|1112|1114.3|1112.3|1113.8|1112|0
1653498870000|2022-05-25 17:14:30|1114.3|1112.5|1114|1112|1114.3|1112.5|1114|1112|0
1653498880000|2022-05-25 17:14:40|1114.3|1112.3|1114.3|1112.5|1114.3|1112.5|1114.3|1112|0
1653498890000|2022-05-25 17:14:50|1114|1112.3|1113.8|1112|1114|1112.3|1113.8|1112|0
1653498900000|2022-05-25 17:15:00|1113.5|1111.8|1113.5|1111.5|1113.5|1111.8|1112.8|1111|0
1653498910000|2022-05-25 17:15:10|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|1113.3|1111.3|0
1653498920000|2022-05-25 17:15:20|1113.5|1111.5|1113.5|1111.5|1113.5|1111.5|1113.5|1111.5|1
1653498930000|2022-05-25 17:15:30|1113|1111.3|1113|1111.3|1113|1111.3|1113|1111.3|0
1653498940000|2022-05-25 17:15:40|1112.8||1112.8||1112.8||1112.8||0
1653498950000|2022-05-25 17:15:50|1113||1113||1113||1113||0
1653498960000|2022-05-25 17:16:00|1112.8|1111|1112.5|1110.8|1112.8|1111|1112.5|1110.8|0
1653498980000|2022-05-25 17:16:20|1112.8|1111|1112.8|1111|1113|1111.3|1112.5|1111|0
1653498990000|2022-05-25 17:16:30|1112.5|1111.3|1112.5|1110.8|1112.5|1111.3|1112.5|1110.8|2
1653499000000|2022-05-25 17:16:40|1112.3|1111|1112.8|1111.3|1112.8|1111.3|1112.3|1110.8|0
1653499010000|2022-05-25 17:16:50|1113|1111.5|1113|1111.3|1113|1111.5|1113|1111.3|0
1653499020000|2022-05-25 17:17:00|1112.8|1111.5|1112.8|1111|1112.8|1111.5|1112.8|1111|0
1653499030000|2022-05-25 17:17:10|1113|1111.5|1112.8|1111|1113|1111.5|1112.8|1111|0
1653499040000|2022-05-25 17:17:20|1113|1111.3|1112.8|1111|1113|1111.3|1112.8|1111|0
1653499050000|2022-05-25 17:17:30|1113.3|1111.5|1114|1112.3|1114|1112.3|1113.3|1111.5|2
1653499060000|2022-05-25 17:17:40|1113.8|1112|1113.8|1112|1113.8|1112.3|1113.5|1112|3
1653499070000|2022-05-25 17:17:50|1114|1112.3|1113.8|1112.3|1114|1112.3|1113.8|1112.3|0
1653499080000|2022-05-25 17:18:00||1112||1112||1112||1112|0
1653499090000|2022-05-25 17:18:10|1113.5|1111.8|1113.5|1111.8|1113.5|1111.8|1113.5|1111.8|0
1653499100000|2022-05-25 17:18:20|1113|1111.5|1113.3|1111.5|1113.5|1111.5|1113|1111.5|1
1653499110000|2022-05-25 17:18:30|1113|1111.3|1113.3|1111.5|1113.3|1111.8|1113|1111.3|0
1653499120000|2022-05-25 17:18:40|1113|1111.3|1113.3|1111.5|1113.5|1111.5|1113|1111.3|0
1653499130000|2022-05-25 17:18:50|1113.5|1111.3|1113.5|1111.8|1113.5|1112|1113.5|1111.3|1
1653499140000|2022-05-25 17:19:00||1112||1112.3||1112.3||1111.8|0
1653499150000|2022-05-25 17:19:10||1112||1112||1112.3||1112|0
1653499160000|2022-05-25 17:19:20|1114.5|1113|1114.5|1112.8|1114.5|1113.3|1114.5|1112.8|7
1653499170000|2022-05-25 17:19:30||1113||1113||1113||1113|0
1653499180000|2022-05-25 17:19:40|1115.5|1113.3|1115.5|1113.8|1115.5|1114|1115.3|1113.3|4
1653499190000|2022-05-25 17:19:50||1114||1113.8||1114||1113.8|0
1653499200000|2022-05-25 17:20:00|1116|1114.3|1115.8|1114|1116|1114.3|1115.8|1114|0
1653499210000|2022-05-25 17:20:10|1116|1114.3|1115.8|1114|1116|1114.3|1115.8|1114|0
1653499220000|2022-05-25 17:20:20|1116|1113.8|1115.8|1114.3|1116|1114.3|1115.8|1113.8|0
1653499230000|2022-05-25 17:20:30|1115.5|1114|1115.8|1114.3|1116|1114.3|1115.5|1113.8|0
1653499240000|2022-05-25 17:20:40|1116|1114.5|1115.8|1114|1116.3|1114.5|1115.8|1114|0
1653499250000|2022-05-25 17:20:50|1116|1114.5|1116|1114.3|1116|1114.5|1115.8|1114|0
1653499260000|2022-05-25 17:21:00|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|1116.3|1114.3|3
1653499270000|2022-05-25 17:21:10|1116|1114.3|1116.3|1114.3|1116.5|1114.5|1116|1114.3|0
1653499280000|2022-05-25 17:21:20|1116.5|1114.5|1116.3|1114.3|1116.5|1114.5|1116.3|1114.3|0
1653499290000|2022-05-25 17:21:30|1116.5|1114.5|1116.5|1114.5|1116.5|1114.5|1116.5|1114.5|4
1653499300000|2022-05-25 17:21:40|1116.3|1115|1116.8|1115|1116.8|1115|1116.3|1115|0
1653499310000|2022-05-25 17:21:50|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|0
1653499320000|2022-05-25 17:22:00|1116.3|1114.5|1116.5|1114.5|1116.5|1114.5|1116.3|1114.3|1
1653499330000|2022-05-25 17:22:10|1116.3|1114.3|1116.3|1114.3|1116.3|1114.3|1116.3|1114.3|0
1653499340000|2022-05-25 17:22:20|1116|1114|1115.8|1113.8|1116|1114.3|1115.8|1113.8|0
1653499350000|2022-05-25 17:22:30|1115.5||1115.8||1115.8||1115.5||0
1653499360000|2022-05-25 17:22:40|1115.5|1114|1116.3|1114.3|1116.3|1114.3|1115.5|1114|0
1653499370000|2022-05-25 17:22:50|1116||1116.3||1116.3||1116||0
1653499380000|2022-05-25 17:23:00|1116||1116.3||1116.3||1116||0
1653499390000|2022-05-25 17:23:10|1116|1114|1115.8|1114|1116|1114|1115.8|1114|0
1653499400000|2022-05-25 17:23:20|1116|1113.8|1116.3|1114.3|1116.3|1114.3|1116|1113.8|0
1653499410000|2022-05-25 17:23:30|1117|1115.3|1117|1115.3|1117|1115.3|1117|1115.3|0
1653499420000|2022-05-25 17:23:40|1116.8||1117||1117||1116.8||0
1653499440000|2022-05-25 17:24:00|1117.3|1115.5|1116.5|1115|1117.3|1115.5|1116.5|1115|0
1653499450000|2022-05-25 17:24:10|1116.8|1114.5|1116.3|1114.5|1116.8|1114.5|1116.3|1114.5|0
1653499460000|2022-05-25 17:24:20|1116.5|1114.8|1116|1114.3|1116.5|1114.8|1116|1114.3|0
1653499470000|2022-05-25 17:24:30|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|0
1653499480000|2022-05-25 17:24:40|1116|1114.3|1116|1114.3|1116|1114.3|1116|1114.3|0
1653499490000|2022-05-25 17:24:50|1115.8|1113.3|1114.8|1113.3|1116|1113.3|1114.8|1113|8
1653499500000|2022-05-25 17:25:00|1114.5|1112.8|1113.8|1112.3|1114.5|1112.8|1113.8|1112.3|2
1653499510000|2022-05-25 17:25:10|1113.5|1112|1112.8|1110.8|1113.8|1112|1112.8|1110.8|11
1653499530000|2022-05-25 17:25:30|1113|1111.3|1112.3|1110.3|1113|1111.3|1112.3|1110.3|2
1653499540000|2022-05-25 17:25:40|1112.5|1110.5|1112.3|1110.3|1112.5|1110.5|1112.3|1110.3|3
1653499550000|2022-05-25 17:25:50|1112.5|1110.5|1112.8|1110.8|1112.8|1110.8|1112.5|1110.5|0
1653499560000|2022-05-25 17:26:00|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|0
1653499570000|2022-05-25 17:26:10|1112.8||1112.3||1112.8||1112.3||0
1653499580000|2022-05-25 17:26:20|1112.5|1110.3|1112|1110|1112.5|1110.3|1112|1110|0
1653499590000|2022-05-25 17:26:30|1111.8|1109.8|1111.8|1109.8|1112|1109.8|1111.8|1109.8|0
1653499600000|2022-05-25 17:26:40|1112|1110|1111.8|1109.8|1112|1110|1111.5|1109.8|0
1653499610000|2022-05-25 17:26:50|1111.5|1109.5|1112.3|1110|1112.3|1110.3|1111.5|1109.5|0
1653499620000|2022-05-25 17:27:00|1112|1109.8|1111.8|1109.8|1112|1109.8|1111.8|1109.8|0
1653499630000|2022-05-25 17:27:10||1110||1109.8||1110||1109.8|0
1653499640000|2022-05-25 17:27:20|1112|1110|1112|1110.3|1112.3|1110.5|1112|1109.8|3
1653499650000|2022-05-25 17:27:30|1112.3|1110.5|1112.5|1110.8|1113|1111.3|1112.3|1110.5|1
1653499660000|2022-05-25 17:27:40|1112.8|1111|1112.8|1111|1112.8|1111|1112.5|1110.8|0
1653499670000|2022-05-25 17:27:50|1113|1111.3|1113|1111.3|1113|1111.3|1113|1111|0
1653499680000|2022-05-25 17:28:00|1112.8|1111|1112.8|1111|1113|1111|1112.8|1111|0
1653499690000|2022-05-25 17:28:10|1113|1111.3|1113|1111.3|1113|1111.3|1113|1111.3|0
1653499700000|2022-05-25 17:28:20|1112.8|1111|1112.5|1110.8|1113|1111.3|1112.5|1110.8|1
1653499710000|2022-05-25 17:28:30|1112.8|1111|1113|1111.3|1113|1111.3|1112.8|1111|0
1653499720000|2022-05-25 17:28:40|1113.5|1111.8|1113.5|1111.8|1113.5|1111.8|1113.5|1111.8|3
1653499730000|2022-05-25 17:28:50|||||||||2
1653499740000|2022-05-25 17:29:00|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|0
1653499750000|2022-05-25 17:29:10|1113|1111.3|1113|1111.3|1113|1111.3|1113|1111.3|2
1653499760000|2022-05-25 17:29:20|1113.5|1111.5|1114.3|1112.5|1114.3|1112.5|1113.5|1111.3|0
1653499770000|2022-05-25 17:29:30|1114.5|1112.8|1114|1112.5|1114.5|1113|1114|1112.5|2
1653499780000|2022-05-25 17:29:40|1114.3||1114||1114.3||1114||0
1653499790000|2022-05-25 17:29:50|1113.8|1112.3|1113.5|1111.8|1113.8|1112.3|1113.5|1111.8|4
1653499800000|2022-05-25 17:30:00|1113.3|1112|1113.8|1112|1113.8|1112|1113.3|1111.8|0
1653499810000|2022-05-25 17:30:10||1112.3||1112||1112.3||1112|0
1653499820000|2022-05-25 17:30:20|1114|1112.3|1113.8|1112|1114|1112.3|1113.5|1112|0
1653499830000|2022-05-25 17:30:30|1113.5|1111.3|1112.8|1110.8|1113.5|1111.5|1112.8|1110.8|2
1653499840000|2022-05-25 17:30:40|1113|1111|1112.8|1110.8|1113|1111|1112.5|1110.8|0
1653499850000|2022-05-25 17:30:50|1112.5|1111.3|1113|1111|1113.3|1111.5|1112.5|1111|0
1653499860000|2022-05-25 17:31:00|1112.8|1110.8|1113.5|1111.5|1113.5|1111.5|1112.8|1110.8|2
1653499870000|2022-05-25 17:31:10|1113.8|1111.8|1113.5|1111.5|1113.8|1111.8|1113.5|1111.5|0
1653499880000|2022-05-25 17:31:20|1113.3||1113.5||1113.5||1113.3||0
1653499890000|2022-05-25 17:31:30|1113.3|1111.8|1113.3|1111.8|1113.5|1111.8|1113.3|1111.5|0
1653499900000|2022-05-25 17:31:40|1113.5|1112|1113.5|1112|1113.8|1112|1113.5|1112|0
1653499910000|2022-05-25 17:31:50|1113.8|1112.3|1113.5|1112|1113.8|1112.3|1113.5|1112|1
1653499920000|2022-05-25 17:32:00|1113|1111.8|1112.5|1110.8|1113|1111.8|1112.5|1110.5|1
1653499930000|2022-05-25 17:32:10|1112.8|1111|1113|1111|1113|1111|1112.8|1111|0
1653499940000|2022-05-25 17:32:20|1112.8||1112.8||1113||1112.5||0
1653499950000|2022-05-25 17:32:30|1113|1111.5|1113.5|1112|1113.5|1112|1113|1111.5|0
1653499960000|2022-05-25 17:32:40|1113.8|1112.3|1113.8|1112|1114|1112.5|1113.5|1112|0
1653499970000|2022-05-25 17:32:50|1114|1112.3|1114.3|1112.8|1114.3|1112.8|1114|1112.3|0
1653499980000|2022-05-25 17:33:00|1114|1112.5|1114.3|1112.8|1114.3|1112.8|1114|1112.5|2
1653499990000|2022-05-25 17:33:10|1114|1113|1114.5|1112.8|1114.8|1113|1114|1112.8|4
1653500000000|2022-05-25 17:33:20|1114.8|1113.5|1115.3|1113.5|1115.5|1113.8|1114.8|1113.5|9
1653500010000|2022-05-25 17:33:30|1115||1115.3||1115.3||1115||0
1653500020000|2022-05-25 17:33:40|1115||1115||1115.3||1115||3
1653500030000|2022-05-25 17:33:50|1114.8||1115||1115||1114.8||1
1653500040000|2022-05-25 17:34:00|1114.5|1113|1114.8|1113.3|1115|1113.3|1114.5|1112.8|1
1653500050000|2022-05-25 17:34:10|1115.3|1113.5|1115.8|1114.3|1115.8|1114.3|1115.3|1113.5|4
1653500060000|2022-05-25 17:34:20|1115.5|1114.5|1115.8|1114.3|1116.3|1114.8|1115.5|1114.3|7
1653500070000|2022-05-25 17:34:30|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1653500080000|2022-05-25 17:34:40|1115.8|1114.3|1115.5|1114|1115.8|1114.3|1115.5|1114|3
1653500100000|2022-05-25 17:35:00|1115.3|1113.8|1115.5|1114|1115.5|1114|1115.3|1113.8|5
1653500110000|2022-05-25 17:35:10|1115.8|1114.3|1116.3|1114.8|1116.3|1114.8|1115.8|1114.3|53
1653500120000|2022-05-25 17:35:20|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.5|1115|2
1653500150000|2022-05-25 17:35:50|1117.3|1115.8|1117|1115.5|1117.3|1115.8|1117|1115.5|4
1653500160000|2022-05-25 17:36:00|1117.3|1115.3|1117|1115.5|1117.3|1115.5|1117|1115.3|5
1653500170000|2022-05-25 17:36:10|1117.3|1115.8|1117|1115.8|1117.3|1115.8|1117|1115.5|3
1653500180000|2022-05-25 17:36:20|1117.3|1115.5|1117|1115.5|1117.3|1115.5|1117|1115.5|7
1653500190000|2022-05-25 17:36:30|1116.8|1115|1117.5|1116|1117.5|1116|1116.8|1115|4
1653500200000|2022-05-25 17:36:40|1117.3|1115.8|1117.5|1116|1117.5|1116|1117.3|1115.5|4
1653500220000|2022-05-25 17:37:00|1117.3|1115.8|1117.5|1116|1117.5|1116|1117.3|1115.8|5
1653500230000|2022-05-25 17:37:10||1116.3||1116.3||1116.3||1116|4
1653500240000|2022-05-25 17:37:20|1118|1116.5|1118.8|1117.5|1118.8|1117.5|1118|1116.5|15
1653500250000|2022-05-25 17:37:30|1119|1117.8|1119.8|1118.5|1120|1118.5|1119|1117.8|20
1653500260000|2022-05-25 17:37:40|1119.5|1118.3|1119.8|1118.3|1119.8|1118.3|1119.5|1118|0
1653500270000|2022-05-25 17:37:50|1120|1118.5|1120.3|1118.8|1120.5|1119|1120|1118.5|2
1653500280000|2022-05-25 17:38:00|1120.5|1119|1121.3|1119.8|1121.3|1119.8|1120.3|1119|16
1653500290000|2022-05-25 17:38:10|1121.5|1120|1120.3|1119|1121.5|1120|1120.3|1118.8|5
1653500300000|2022-05-25 17:38:20|1120|1118.8|1119.5|1118|1120|1118.8|1119.5|1118|7
1653500310000|2022-05-25 17:38:30|1120|1117.8|1120|1118|1120|1118|1120|1117.8|1
1653500320000|2022-05-25 17:38:40|1119.8||1119.8||1119.8||1119.8||0
1653500330000|2022-05-25 17:38:50|1120|1118.3|1120|1118.5|1120|1118.5|1120|1118.3|0
1653500340000|2022-05-25 17:39:00|1120.3|1118.8|1120.5|1119|1120.5|1119|1120|1118.5|7
1653500350000|2022-05-25 17:39:10|1120.3|1119.3|1120.8|1119.3|1120.8|1119.3|1120.3|1118.8|0
1653500360000|2022-05-25 17:39:20|1120.5|1119|1120.5|1118.8|1120.8|1119|1120.5|1118.8|0
1653500370000|2022-05-25 17:39:30||1119||1119||1119||1118.8|0
1653500380000|2022-05-25 17:39:40|1120.8|1118.8|1120.8|1119|1120.8|1119|1120.8|1118.8|0
1653500390000|2022-05-25 17:39:50|1120.5|1118.8|1120.5|1118.8|1120.8|1118.8|1120.5|1118.8|0
1653500400000|2022-05-25 17:40:00|1120.8|1119|1120.8|1119|1120.8|1119.3|1120.3|1118.8|7
1653500410000|2022-05-25 17:40:10|1120.5|1118.8|1119.8|1118.3|1120.8|1118.8|1119.8|1118.3|11
1653500420000|2022-05-25 17:40:20|1120|1118.5|1120.3|1118.8|1120.5|1119|1120|1118.5|23
1653500430000|2022-05-25 17:40:30|1120.5|1119|1120.3|1118.8|1120.5|1119|1120.3|1118.8|4
1653500440000|2022-05-25 17:40:40|1120.8|1119|1120.5|1119|1120.8|1119.3|1120.3|1118.8|19
1653500450000|2022-05-25 17:40:50|1120.3|1118.3|1120|1118.3|1120.3|1118.5|1120|1118.3|4
1653500460000|2022-05-25 17:41:00|1120.3|1118.8|1120|1118.3|1120.3|1118.8|1119.8|1118.3|9
1653500470000|2022-05-25 17:41:10|1119.8|1118|1119.3|1117.5|1119.8|1118|1119.3|1117.5|0
1653500480000|2022-05-25 17:41:20|1119|1117.3|1120|1118.3|1120|1118.3|1119|1117.3|9
1653500490000|2022-05-25 17:41:30|1119.5|1118|1119.8|1118|1119.8|1118.3|1119.5|1118|0
1653500500000|2022-05-25 17:41:40|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|0
1653500510000|2022-05-25 17:41:50|1119.8|1118|1119.8|1118|1119.8|1118.5|1119.8|1118|0
1653500520000|2022-05-25 17:42:00|1119.5|1118.3|1120|1118.5|1120.3|1118.5|1119.5|1118|1
1653500530000|2022-05-25 17:42:10|1119.8|1118.3|1120.3|1118.5|1120.3|1118.5|1119.8|1118.3|0
1653500540000|2022-05-25 17:42:20|1120|1118.8|1120.3|1118.5|1120.3|1118.8|1120|1118.5|0
1653500550000|2022-05-25 17:42:30|1120|1118|1119.8|1118|1120|1118|1119.8|1118|0
1653500560000|2022-05-25 17:42:40|1120|1118.3|1119.8|1118.3|1120|1118.3|1119.8|1118.3|0
1653500570000|2022-05-25 17:42:50|1120|1118.5|1119.8|1118|1120|1118.5|1119.8|1118|0
1653500580000|2022-05-25 17:43:00|1119.5||1119.5||1119.5||1119.5||6
1653500590000|2022-05-25 17:43:10|1119.8|1118.3|1119.5|1117.8|1119.8|1118.3|1119.5|1117.8|1
1653500600000|2022-05-25 17:43:20|1119.3|1117.5|1119.3|1117.8|1119.5|1117.8|1119.3|1117.5|0
1653500610000|2022-05-25 17:43:30|1119.5||1119.3||1119.5||1119.3||0
1653500620000|2022-05-25 17:43:40|1119.5|1117.5|1119|1117.5|1119.5|1117.8|1119|1117.5|0
1653500630000|2022-05-25 17:43:50||1117.3||1117.3||1117.3||1117.3|0
1653500640000|2022-05-25 17:44:00|1118.8|1117.5|1119|1117.3|1119|1117.5|1118.8|1117|16
1653500650000|2022-05-25 17:44:10|1119.3|1117.5|1119|1117.3|1119.3|1117.5|1119|1117.3|0
1653500660000|2022-05-25 17:44:20|1118.8|1117.5|1119|1117.5|1119|1117.5|1118.8|1117.3|1
1653500670000|2022-05-25 17:44:30||1117.3||1117.3||1117.5||1117.3|0
1653500680000|2022-05-25 17:44:40|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|0
1653500690000|2022-05-25 17:44:50|1120|1117.8|1120|1118.3|1120|1118.5|1120|1117.8|0
1653500700000|2022-05-25 17:45:00|1120.3|1118.5|1120.3|1118.5|1120.3|1118.8|1120.3|1118.5|0
1653500710000|2022-05-25 17:45:10|1120.5|1118.8|1120.8|1119|1120.8|1119|1120.5|1118.5|0
1653500720000|2022-05-25 17:45:20|1120.5|1118.8|1120.5|1119|1120.8|1119.3|1120.3|1118.8|1
1653500730000|2022-05-25 17:45:30|1120.3|1118.8|1120.5|1118.8|1120.5|1118.8|1120.3|1118.5|0
1653500740000|2022-05-25 17:45:40|||||||||2
1653500750000|2022-05-25 17:45:50|1120.3|1118.5|1119.8|1118.3|1120.3|1118.5|1119.8|1118.3|0
1653500760000|2022-05-25 17:46:00|1119.5|1118|1119.5|1117.8|1119.5|1118|1119.5|1117.8|0
1653500770000|2022-05-25 17:46:10|1119.3||1119.5||1119.5||1119.3||0
1653500780000|2022-05-25 17:46:20|1119.8|1118.3|1120.3|1118.5|1120.3|1118.5|1119.8|1118.3|2
1653500790000|2022-05-25 17:46:30|1120|1118.8|1120|1118.5|1120|1118.8|1119.8|1118.3|0
1653500800000|2022-05-25 17:46:40|1120.3|1118.3|1120.3|1118.5|1120.3|1118.5|1120.3|1118.3|4
1653500810000|2022-05-25 17:46:50|1120||1120||1120.3||1120||0
1653500820000|2022-05-25 17:47:00|1120.3|1118.3|1119.5|1117.8|1120.3|1118.3|1119.3|1117.5|2
1653500830000|2022-05-25 17:47:10|1119.8|1118|1119.8|1118|1120|1118.3|1119.8|1118|0
1653500840000|2022-05-25 17:47:20|1119.5|1117.8|1119.3|1117.5|1119.8|1118|1119.3|1117.5|1
1653500850000|2022-05-25 17:47:30|1119.5|1117.8|1119.3|1117.8|1119.5|1117.8|1119.3|1117.5|2
1653500860000|2022-05-25 17:47:40|1119.8|1118|1119.5|1117.8|1120|1118.3|1119.5|1117.8|5
1653500870000|2022-05-25 17:47:50|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|0
1653500880000|2022-05-25 17:48:00|1119.5|1117.5|1119.3|1117.3|1119.5|1117.5|1119.3|1117.3|1
1653500890000|2022-05-25 17:48:10|1119.5|1117.5|1119.5|1118|1119.5|1118|1119.5|1117.5|4
1653500900000|2022-05-25 17:48:20|1119.3|1117.8|1119.3|1117.5|1119.3|1118|1119.3|1117.5|0
1653500910000|2022-05-25 17:48:30|1119|1117.3|1119|1117.5|1119|1117.5|1119|1117.3|0
1653500920000|2022-05-25 17:48:40|1119.3|1117.8|1119.5|1117.8|1119.5|1118|1119.3|1117.8|0
1653500930000|2022-05-25 17:48:50||1118||1117.8||1118||1117.8|0
1653500940000|2022-05-25 17:49:00|1120|1118.3|1120|1118.5|1120.3|1118.5|1120|1118.3|0
1653500960000|2022-05-25 17:49:20|1120.3|1118.8|1119.8|1118.3|1120.5|1118.8|1119.8|1118.3|0
1653500970000|2022-05-25 17:49:30|1120||1120||1120||1119.8||0
1653500980000|2022-05-25 17:49:40|1119.8||1119.8||1120||1119.8||0
1653500990000|2022-05-25 17:49:50|1120|1118.5|1120|1118.3|1120|1118.5|1119.8|1118.3|0
1653501000000|2022-05-25 17:50:00|1119.8|1118|1120|1118.3|1120|1118.3|1119.5|1118|0
1653501010000|2022-05-25 17:50:10|1119.8|1118.5|1120|1118.3|1120|1118.5|1119.8|1118.3|0
1653501020000|2022-05-25 17:50:20|1120.3|1118.5|1120|1118.5|1120.3|1118.5|1120|1118.5|16
1653501030000|2022-05-25 17:50:30|1119.8|1118.3|1119.8|1118|1119.8|1118.3|1119.5|1117.8|0
1653501040000|2022-05-25 17:50:40|1119.5|1117.8|1119.5|1117.8|1119.5|1117.8|1119.5|1117.8|0
1653501050000|2022-05-25 17:50:50|1119.3|1117|1118.5|1116.8|1119.3|1117|1118.5|1116.8|0
1653501060000|2022-05-25 17:51:00|1118.8|1117|1118.5|1116.8|1118.8|1117|1118.5|1116.8|0
1653501070000|2022-05-25 17:51:10|1119|1117.3|1119.3|1117.5|1119.5|1117.8|1119|1117.3|0
1653501080000|2022-05-25 17:51:20|1119|1117.8|1119.3|1117.8|1119.8|1118|1119|1117.5|0
1653501090000|2022-05-25 17:51:30|1119.5|1118|1119.5|1117.8|1119.8|1118.3|1119.3|1117.8|0
1653501100000|2022-05-25 17:51:40|1119.8|1118|1119.8|1118.3|1119.8|1118.3|1119.5|1118|0
1653501110000|2022-05-25 17:51:50|1119.5|1118|1119.5|1117.8|1119.8|1118|1119.3|1117.8|0
1653501120000|2022-05-25 17:52:00|1119.3|1118|1119.3|1117.5|1119.5|1118|1119.3|1117.5|0
1653501130000|2022-05-25 17:52:10|1119.5|1118|1119.8|1118|1119.8|1118|1119.5|1118|3
1653501140000|2022-05-25 17:52:20|1119.5|1118.3|1119.3|1117.8|1119.8|1118.3|1119.3|1117.8|0
1653501150000|2022-05-25 17:52:30|1119.5|1118|1120.3|1118.8|1120.3|1118.8|1119.5|1118|11
1653501160000|2022-05-25 17:52:40|1120.5||1120.3||1120.5||1120.3||20
1653501170000|2022-05-25 17:52:50|1120|1118.3|1120|1118.3|1120.3|1118.5|1120|1118|1
1653501180000|2022-05-25 17:53:00|1120.3|1118.5|1120|1118.3|1120.3|1118.5|1119.8|1118|0
1653501200000|2022-05-25 17:53:20|1119.8|1118|1119.8|1118|1120|1118.3|1119.5|1118|0
1653501210000|2022-05-25 17:53:30|1119.5|1118.3|1119.5|1118|1119.5|1118.3|1119.5|1117.8|1
1653501220000|2022-05-25 17:53:40|1119.3|1117.8|1120|1118.3|1120|1118.3|1119.3|1117.8|0
1653501230000|2022-05-25 17:53:50|1120.3|1118.5|1120|1118.5|1120.3|1118.5|1120|1118.5|0
1653501240000|2022-05-25 17:54:00|1120.3|1118.8|1119.8|1117.8|1120.5|1118.8|1119.5|1117.5|2
1653501250000|2022-05-25 17:54:10|1119.5|1117.5|1119.3|1117.5|1119.8|1117.5|1119.3|1117.5|0
1653501260000|2022-05-25 17:54:20|1119.5|1117.8|1119.5|1117.8|1119.8|1117.8|1119.3|1117.5|0
1653501270000|2022-05-25 17:54:30|1119.8|1118|1119.5|1117.8|1119.8|1118|1119.5|1117.8|0
1653501280000|2022-05-25 17:54:40|1119.3|1117.5|1120.3|1118.5|1120.3|1118.8|1119.3|1117.5|0
1653501290000|2022-05-25 17:54:50||1118.8||1118.8||1118.8||1118.8|0
1653501300000|2022-05-25 17:55:00|1120.5|1118.5|1120.3|1118.5|1120.5|1118.8|1120.3|1118.5|0
1653501310000|2022-05-25 17:55:10|1120.5|1118.8|1120|1118|1120.5|1118.8|1119.8|1118|1
1653501320000|2022-05-25 17:55:20|1119.8|1117.8|1119.5|1117.8|1119.8|1118|1119.5|1117.8|0
1653501330000|2022-05-25 17:55:30|1119.8|1117.5|1119.8|1118|1119.8|1118|1119.5|1117.5|0
1653501350000|2022-05-25 17:55:50|1119.5|1117.8|1119.5|1117.8|1119.8|1117.8|1119.5|1117.5|0
1653501360000|2022-05-25 17:56:00|1119.8|1118|1119.5|1117.8|1119.8|1118|1119.5|1117.8|0
1653501370000|2022-05-25 17:56:10|1119.8|1118|1119.5|1117.8|1119.8|1118|1119.5|1117.8|0
1653501380000|2022-05-25 17:56:20|1119.3|1117.5|1119|1117.5|1119.3|1117.8|1119|1117.5|0
1653501390000|2022-05-25 17:56:30|1118.8|1117.3|1119.5|1117.8|1119.8|1118|1118.8|1117.3|1
1653501400000|2022-05-25 17:56:40|1119.8|1118|1119.5|1117.8|1119.8|1118|1119.5|1117.8|0
1653501410000|2022-05-25 17:56:50|1119.8|1118|1119.5|1117.8|1119.8|1118.3|1119.5|1117.8|0
1653501420000|2022-05-25 17:57:00|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|0
1653501430000|2022-05-25 17:57:10|1119|1117.3|1119.5|1117.5|1119.5|1117.5|1119|1117.3|0
1653501440000|2022-05-25 17:57:20|1119.3|1117.8|1119.5|1117.8|1119.5|1117.8|1119.3|1117.8|0
1653501450000|2022-05-25 17:57:30|1119.3|1117.5|1120|1118.3|1120.3|1118.3|1119.3|1117.5|0
1653501460000|2022-05-25 17:57:40||1118||1117.8||1118||1117.8|0
1653501470000|2022-05-25 17:57:50|1119.8|1117.5|1119.8|1117.8|1119.8|1117.8|1119.8|1117.5|0
1653501480000|2022-05-25 17:58:00|1120|1118|1120|1118|1120.3|1118.5|1120|1118|0
1653501490000|2022-05-25 17:58:10|1119.8|1117.8|1119.5|1117.5|1119.8|1117.8|1119.5|1117.5|0
1653501500000|2022-05-25 17:58:20|1119.3||1119.3||1119.3||1119.3||0
1653501530000|2022-05-25 17:58:50|1119.5|1117.3|1119.8|1117.8|1119.8|1117.8|1119.5|1117.3|1
1653501540000|2022-05-25 17:59:00|1120|1118|1120|1118|1120|1118|1120|1117.8|0
1653501550000|2022-05-25 17:59:10|1119.8||1119.5||1120||1119.5||0
1653501560000|2022-05-25 17:59:20|1119.3|1117.8|1119.5|1117.8|1119.5|1117.8|1119.3|1117.5|0
1653501580000|2022-05-25 17:59:40|1119|1117.3|1119|1117.3|1119|1117.3|1119|1117.3|0
1653501590000|2022-05-25 17:59:50|1119.3|1117.5|1119.3|1117.3|1119.3|1117.5|1119|1117.3|0
1653501600000|2022-05-25 18:00:00|1119.5|1117.5|1119.5|1117.5|1119.5|1117.8|1119.5|1117.5|0
1653501610000|2022-05-25 18:00:10|1119.8|1117.8|1119.8|1117.8|1119.8|1117.8|1119.8|1117.8|0
1653501620000|2022-05-25 18:00:20|1119.5|1118|1119.8|1117.8|1119.8|1118.3|1119.5|1117.8|0
1653501630000|2022-05-25 18:00:30|1120.3|1118|1119.8|1118.3|1120.5|1118.5|1119.8|1118|0
1653501640000|2022-05-25 18:00:40|1120|1117.8|1120|1118.5|1120|1118.5|1119.8|1117.8|2
1653501650000|2022-05-25 18:00:50|1120.3|1118.8|1120.3|1118.8|1120.8|1119|1120.3|1118.8|0
1653501660000|2022-05-25 18:01:00|1120|1118.5|1120.5|1118.8|1120.8|1119|1120|1118.5|2
1653501670000|2022-05-25 18:01:10|1120.8|1119|1120.8|1119.3|1120.8|1119.3|1120.5|1118.8|2
1653501680000|2022-05-25 18:01:20|1121.3|1119|1121.5|1119.8|1121.5|1120|1121|1119|14
1653501690000|2022-05-25 18:01:30|1121.8|1120|1122.8|1121.3|1123|1121.5|1121.8|1120|95
1653501700000|2022-05-25 18:01:40|1123|1121.5|1123.3|1121.8|1123.3|1121.8|1123|1121.5|32
1653501710000|2022-05-25 18:01:50|1123|1121.5|1123|1121.5|1123.3|1121.8|1123|1121.3|9
1653501720000|2022-05-25 18:02:00|1123.3|1121.8|1123.8|1122|1124|1122.3|1123.3|1121.8|12
1653501730000|2022-05-25 18:02:10|1124|1122.3|1124.3|1122.8|1124.3|1122.8|1123.8|1122.3|4
1653501740000|2022-05-25 18:02:20|1124.5|1123|1124.8|1123.3|1125|1123.3|1124.5|1122.8|13
1653501750000|2022-05-25 18:02:30|1125|1123.5|1125|1123.3|1125|1123.5|1124.8|1123|26
1653501760000|2022-05-25 18:02:40|1125.3|1123.5|1125|1123.3|1125.3|1123.5|1124.8|1123.3|12
1653501770000|2022-05-25 18:02:50|1124.8|1123.5|1125|1123.5|1125|1123.5|1124.8|1123.3|4
1653501780000|2022-05-25 18:03:00|1124.8|1123.3|1125|1123.5|1125|1123.5|1124.8|1123.3|14
1653501790000|2022-05-25 18:03:10|1125.3|1123.8|1125|1123.8|1125.5|1124|1124.8|1123|13
1653501800000|2022-05-25 18:03:20|1124.8|1123.5|1124.5|1123|1125.3|1123.8|1124.5|1123|9
1653501810000|2022-05-25 18:03:30|1124.3|1122.5|1124|1122.5|1124.5|1122.8|1124|1122.3|0
1653501820000|2022-05-25 18:03:40|1124.3|1122|1123.3|1121.3|1124.3|1122|1122.8|1121|0
1653501830000|2022-05-25 18:03:50|1123|1121.5|1123|1121.3|1123|1121.5|1122.8|1121.3|0
1653501840000|2022-05-25 18:04:00|1123.5|1121.5|1123|1121|1123.5|1121.8|1123|1121|1
1653501850000|2022-05-25 18:04:10|1123.3|1121.3|1123.3|1121.3|1123.5|1121.5|1123.3|1121.3|0
1653501860000|2022-05-25 18:04:20|1123.5|1121.5|1123.3|1121.5|1123.8|1122|1123|1121.3|0
1653501870000|2022-05-25 18:04:30|1122.8|1121|1122.8|1121|1122.8|1121.3|1122.3|1121|1
1653501880000|2022-05-25 18:04:40|1122.5|1121.3|1122.3|1120.5|1122.8|1121.3|1122.3|1120.5|0
1653501890000|2022-05-25 18:04:50|1122.5|1120.8|1122.3|1120.5|1122.5|1120.8|1122|1120.3|2
1653501900000|2022-05-25 18:05:00|1122.8|1121|1122|1120.3|1122.8|1121|1122|1120.3|0
1653501910000|2022-05-25 18:05:10|1122.3|1120.5|1122|1120.3|1122.3|1120.5|1121.8|1120|1
1653501920000|2022-05-25 18:05:20|1121.8|1120|1121.5|1119.8|1122|1120|1121.5|1119.8|2
1653501930000|2022-05-25 18:05:30|1121.3|1119.5|1121.5|1119.5|1121.5|1119.8|1121.3|1119.5|0
1653501940000|2022-05-25 18:05:40|1121|1119|1120.8|1119.3|1121.3|1119.3|1120.3|1119|7
1653501950000|2022-05-25 18:05:50|1121|1119.5|1121|1119.5|1121.5|1119.8|1120.8|1119.5|1
1653501960000|2022-05-25 18:06:00|1121.3|1119.8|1121.5|1119.5|1121.5|1119.8|1121|1119.3|9
1653501970000|2022-05-25 18:06:10|1121.3|1119.3|1121.8|1119.8|1121.8|1119.8|1121.3|1119.3|0
1653501980000|2022-05-25 18:06:20|1121.5|1120|1121.3|1119.5|1121.5|1120|1121.3|1119.5|1
1653501990000|2022-05-25 18:06:30|1121|1119.3|1120.3|1118.5|1121|1119.3|1120.3|1118.3|0
1653502000000|2022-05-25 18:06:40|1120.5|1118.8|1120|1118.3|1120.5|1118.8|1120|1118.3|0
1653502010000|2022-05-25 18:06:50|1119.8|1118|1119.8|1118|1120|1118.3|1119.8|1118|0
1653502020000|2022-05-25 18:07:00|1120|1118.3|1119.8|1118|1120.3|1118.3|1119.8|1118|0
1653502030000|2022-05-25 18:07:10|1119.3|1117.8|1119.3|1117.5|1119.3|1117.8|1119.3|1117.5|0
1653502040000|2022-05-25 18:07:20|1119.8|1117.8|1120|1118.3|1120|1118.3|1119.8|1117.5|0
1653502050000|2022-05-25 18:07:30|1119.8|1118|1119.5|1117.5|1119.8|1118|1119.5|1117.5|0
1653502060000|2022-05-25 18:07:40|1119.3|1117.8|1119.8|1118|1119.8|1118|1119.3|1117.8|0
1653502070000|2022-05-25 18:07:50|1119.5|1117.8|1119.8|1118|1120.3|1118.5|1119.5|1117.8|5
1653502080000|2022-05-25 18:08:00|1120|1118.3|1119.5|1117.8|1120|1118.5|1119.5|1117.8|1
1653502090000|2022-05-25 18:08:10|1119.8|1118|1119.8|1118|1120|1118.3|1119.5|1117.8|0
1653502100000|2022-05-25 18:08:20|1120|1118.5|1120|1118.3|1120.3|1118.5|1119.8|1118|0
1653502110000|2022-05-25 18:08:30|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1120|1118.3|0
1653502120000|2022-05-25 18:08:40|1120.5|1118.8|1120|1118.3|1120.5|1118.8|1120|1118.3|1
1653502130000|2022-05-25 18:08:50|1119.8|1118|1119.8|1118|1120|1118.3|1119.8|1118|0
1653502140000|2022-05-25 18:09:00|1120|1118.3|1119.8|1118|1120|1118.3|1119.8|1118|0
1653502150000|2022-05-25 18:09:10|1119.5|1117.8|1119.3|1117.5|1119.5|1117.8|1119|1117.5|0
1653502160000|2022-05-25 18:09:20||1117.8||1117.8||1117.8||1117.5|1
1653502170000|2022-05-25 18:09:30|1119.8|1118|1121.8|1120|1121.8|1120|1119.8|1118|5
1653502180000|2022-05-25 18:09:40|1122|1120.3|1123|1121.5|1123|1121.5|1121.8|1120|0
1653502190000|2022-05-25 18:09:50|1123.5|1121.8|1122.8|1121.3|1123.5|1122|1122.8|1121.3|0
1653502200000|2022-05-25 18:10:00|1123|1120.8|1123|1121.3|1123.3|1121.3|1122.8|1120.8|1
1653502210000|2022-05-25 18:10:10|1123.3|1121.5|1124|1122|1124|1122|1123|1121.5|0
1653502220000|2022-05-25 18:10:20|1124.3|1122.3|1125|1123.3|1125|1123.3|1124.3|1122.3|0
1653502230000|2022-05-25 18:10:30|1125.3|1122.8|1123.8|1122|1125.3|1122.8|1123.8|1122|1
1653502240000|2022-05-25 18:10:40|1123.5|1121.8|1123.5|1121.8|1123.8|1122|1123.3|1121.5|0
1653502250000|2022-05-25 18:10:50|1123.8|1122|1123.8|1122|1123.8|1122|1122.8|1121.3|1
1653502260000|2022-05-25 18:11:00|1124.3|1122.5|1124|1122.3|1124.3|1122.5|1123.8|1122|0
1653502270000|2022-05-25 18:11:10|1123.8|1122|1124.3|1122.5|1124.3|1122.5|1123.8|1122|0
1653502280000|2022-05-25 18:11:20|1124|1122.3|1123.3|1121.8|1124|1122.3|1123.3|1121.5|0
1653502290000|2022-05-25 18:11:30|1123.5|1121.5|1124.3|1122.5|1124.3|1122.5|1123.5|1121.5|0
1653502300000|2022-05-25 18:11:40|1124.5|1122.8|1124.3|1122.5|1124.5|1122.8|1124|1122.3|0
1653502310000|2022-05-25 18:11:50|1124|1122.3|1123.5|1121.8|1124|1122.3|1123.5|1121.8|0
1653502320000|2022-05-25 18:12:00|1123.8|1122|1122.8|1121|1123.8|1122|1122.8|1121|1
1653502330000|2022-05-25 18:12:10|1122.5|1121.5|1123.5|1121.8|1123.5|1121.8|1122.5|1121.5|1
1653502340000|2022-05-25 18:12:20|1123.8|1122|1123|1121.3|1124|1122.3|1123|1121.3|0
1653502350000|2022-05-25 18:12:30|1122.8|1121|1123|1121.3|1123|1121.3|1122.8|1121|1
1653502360000|2022-05-25 18:12:40|1122.8|1121|1122.8|1121|1123|1121.3|1122.8|1121|0
1653502370000|2022-05-25 18:12:50|1122.5|1120.3|1121.8|1120|1122.8|1120.5|1121.8|1120|0
1653502380000|2022-05-25 18:13:00|1122|1120.5|1122.5|1120.8|1122.8|1121|1121.8|1120.5|0
1653502390000|2022-05-25 18:13:10|1122.8|1121|1122.3|1120.5|1122.8|1121|1122.3|1120.5|0
1653502400000|2022-05-25 18:13:20|1121.8|1120|1122.8|1120.8|1122.8|1120.8|1121.8|1120|7
1653502410000|2022-05-25 18:13:30|1122.5|1120.5|1122.5|1120.5|1122.8|1120.8|1122.5|1120.5|0
1653502420000|2022-05-25 18:13:40|1122.3|1120.3|1122|1120|1122.5|1120.5|1122|1120|0
1653502430000|2022-05-25 18:13:50|1122.5|1120.5|1122.3|1120.3|1122.5|1120.5|1122|1120|0
1653502440000|2022-05-25 18:14:00|1122.5|1120.5|1122|1120|1122.5|1120.5|1121.8|1120|0
1653502450000|2022-05-25 18:14:10|1121.8|1119.8|1122|1120|1122|1120|1121.8|1119.8|0
1653502460000|2022-05-25 18:14:20|1121.8|1119.8|1121.8|1120|1121.8|1120|1121.5|1119.8|0
1653502470000|2022-05-25 18:14:30|1122|1120.3|1122.3|1120.5|1122.3|1120.8|1121.8|1120.3|0
1653502480000|2022-05-25 18:14:40|1122|1120|1121.5|1119.8|1122.3|1120|1121.5|1119.5|1
1653502490000|2022-05-25 18:14:50|1121.8|1119.5|1121.8|1120|1122|1120.3|1121.3|1119.5|0
1653502500000|2022-05-25 18:15:00|1122|1120.3|1122.3|1120.5|1122.3|1120.5|1121.8|1120|0
1653502510000|2022-05-25 18:15:10|1122|1120.3|1122|1120.3|1122.8|1121|1122|1120.3|1
1653502520000|2022-05-25 18:15:20|1122.5|1120.8|1122.3|1120.8|1122.8|1121|1121.8|1120.3|6
1653502530000|2022-05-25 18:15:30|1122.5|1120.5|1121.8|1120|1122.5|1120.8|1121.8|1120|2
1653502540000|2022-05-25 18:15:40|1122|1120.3|1121.8|1120|1122.5|1121|1121.8|1120|4
1653502550000|2022-05-25 18:15:50|1121.5|1119.8|1121.8|1120|1121.8|1120.3|1121.3|1119.8|0
1653502560000|2022-05-25 18:16:00|1122.3|1120.3|1122|1120|1123|1121.3|1122|1120|34
1653502570000|2022-05-25 18:16:10|1122.3|1120.3|1122.5|1120.5|1122.5|1120.8|1122|1120|0
1653502580000|2022-05-25 18:16:20|1122.8|1120.8|1123|1121|1123|1121|1122.5|1120.5|0
1653502590000|2022-05-25 18:16:30|1122.8|1120.8|1123.3|1121.5|1123.5|1121.8|1122.5|1120.5|0
1653502600000|2022-05-25 18:16:40|1122.8|1121.8|1122.8|1120.8|1123.3|1121.8|1122.8|1120.8|1
1653502610000|2022-05-25 18:16:50|1122.5|1120.5|1122.8|1120.8|1122.8|1120.8|1122.3|1120.3|0
1653502620000|2022-05-25 18:17:00|1123|1120.5|1122.8|1120.8|1123|1121|1122.5|1120.5|0
1653502630000|2022-05-25 18:17:10|1122.5|1120.5|1122.8|1120.8|1123|1121|1122.5|1120.5|0
1653502640000|2022-05-25 18:17:20|1123|1120.5|1123|1121|1123|1121|1122.5|1120.5|0
1653502650000|2022-05-25 18:17:30|1122.8|1120.8|1122.8|1120.8|1123|1121|1122.8|1120.8|0
1653502660000|2022-05-25 18:17:40|1122.5|1120.5|1122.5|1120.5|1122.5|1120.5|1122.3|1120.5|0
1653502670000|2022-05-25 18:17:50|1122.3|1120.8|1122|1120.5|1122.3|1120.8|1121.8|1120|0
1653502680000|2022-05-25 18:18:00|1122.5|1120.8|1123|1121.3|1123.3|1121.5|1122.5|1120.8|8
1653502690000|2022-05-25 18:18:10|1122.8|1121.5|1122.5|1120.8|1123|1121.5|1122.5|1120.8|2
1653502700000|2022-05-25 18:18:20|1122.8|1121|1123|1121.5|1123.3|1121.5|1122.8|1120.8|0
1653502710000|2022-05-25 18:18:30|1123.3|1121.3|1123|1121.3|1123.3|1121.3|1123|1121.3|0
1653502720000|2022-05-25 18:18:40|1123.3|1121.5|1123.3|1121.5|1123.5|1121.8|1123.3|1121.5|0
1653502730000|2022-05-25 18:18:50|1123|1121.3|1123.3|1121.5|1123.5|1121.8|1123|1121.3|0
1653502740000|2022-05-25 18:19:00|1123.5|1121.8|1123.5|1121.8|1123.8|1122|1123.3|1121.5|0
1653502750000|2022-05-25 18:19:10|1123.8|1122|1123.8|1122|1124.3|1122.5|1123.8|1121.8|2
1653502760000|2022-05-25 18:19:20|1123.5|1122.3|1123.5|1121.8|1123.5|1122.3|1123.5|1121.8|0
1653502770000|2022-05-25 18:19:30||1122||1122||1122.3||1121.8|2
1653502780000|2022-05-25 18:19:40|1124|1122.3|1124.8|1123|1124.8|1123.3|1124|1122|21
1653502790000|2022-05-25 18:19:50|1125|1123.3|1124.5|1123|1125|1123.5|1124.5|1122.8|1
1653502800000|2022-05-25 18:20:00|1124.3|1122.8|1124.3|1122.5|1124.5|1123|1124|1122.5|0
1653502810000|2022-05-25 18:20:10|1124.5|1122.8|1124.5|1123|1125|1123.5|1124.5|1122.8|51
1653502820000|2022-05-25 18:20:20|1124.8|1123.3|1125.8|1124|1125.8|1124|1124.8|1123.3|3
1653502830000|2022-05-25 18:20:30|1126|1124.3|1126|1124.3|1126|1124.8|1126|1124.3|9
1653502840000|2022-05-25 18:20:40|1125.8|1124|1126|1124.3|1126|1124.3|1125.8|1124|0
1653502850000|2022-05-25 18:20:50|1126.5|1124.5|1126.5|1124.8|1126.5|1125|1126.3|1124.5|13
1653502860000|2022-05-25 18:21:00|1127|1125|1127.5|1126|1127.8|1126.3|1127|1125|41
1653502870000|2022-05-25 18:21:10|1127.3|1125.8|1127.5|1125.8|1127.5|1125.8|1127|1125.3|12
1653502880000|2022-05-25 18:21:20|1127.3|1125.5|1127.5|1125.8|1127.5|1126|1127|1125.3|12
1653502890000|2022-05-25 18:21:30|1127.3|1126|1127.3|1125.5|1127.3|1126|1127.3|1125.5|10
1653502900000|2022-05-25 18:21:40|1127.5|1125.8|1128|1126.5|1128|1126.8|1127.5|1125.8|3
1653502910000|2022-05-25 18:21:50|1127.8|1126.3|1126.8|1125|1128|1126.3|1126.8|1125|8
1653502920000|2022-05-25 18:22:00|1127|1125.3|1126.5|1125.3|1127.3|1125.5|1126.5|1125.3|4
1653502930000|2022-05-25 18:22:10|1126.3|1125|1126.3|1124.5|1126.3|1125.3|1126.3|1124.5|2
1653502940000|2022-05-25 18:22:20|1126.5|1124.8|1126.8|1125|1126.8|1125.3|1126.3|1124.8|0
1653502950000|2022-05-25 18:22:30|1126.3|1124.8|1126.8|1125|1126.8|1125|1126.3|1124.8|0
1653502960000|2022-05-25 18:22:40|1126.5|1124.8|1126|1124.5|1126.5|1124.8|1125.5|1124.3|2
1653502970000|2022-05-25 18:22:50|1125.8|1124.3|1125.5|1123.8|1126|1124.3|1125.3|1123.5|4
1653502980000|2022-05-25 18:23:00|1125.3|1123.5|1126|1124|1126|1124.5|1125.3|1123.5|4
1653502990000|2022-05-25 18:23:10|1125.8|1123.8|1126|1124|1126|1124|1125.5|1123.5|0
1653503000000|2022-05-25 18:23:20|1125.8|1124.3|1125.8|1124|1126|1124.3|1125.8|1124|0
1653503010000|2022-05-25 18:23:30|1125.5|1123.8|1125.5|1123.5|1125.5|1123.8|1125.5|1123.5|0
1653503020000|2022-05-25 18:23:40|1125.3|1123.8|1125.5|1124|1125.5|1124|1125|1123.8|0
1653503030000|2022-05-25 18:23:50|1125.3|1123.8|1125.5|1124|1125.5|1124|1125.3|1123.8|0
1653503040000|2022-05-25 18:24:00|1125.3|1123.8|1125|1123.5|1125.5|1124|1125|1123.3|0
1653503050000|2022-05-25 18:24:10|1125.3|1123.8|1125.5|1124|1125.8|1124.5|1125|1123.8|14
1653503060000|2022-05-25 18:24:20|1125.8|1124.3|1125.8|1124.3|1125.8|1124.5|1125.5|1124|1
1653503070000|2022-05-25 18:24:30|1125.5|1124|1125.3|1123.8|1125.5|1124|1125.3|1123.8|0
1653503080000|2022-05-25 18:24:40|1125.5|1124|1125.5|1124|1125.8|1124.3|1125.3|1123.8|0
1653503090000|2022-05-25 18:24:50|1125.8||1125.5||1125.8||1125.5||0
1653503100000|2022-05-25 18:25:00|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124|2
1653503110000|2022-05-25 18:25:10|1126.5|1124.5|1126.5|1125|1126.8|1125|1126.3|1124.5|15
1653503120000|2022-05-25 18:25:20|1126.3|1124.8|1126.5|1125|1127|1125.3|1126.3|1124.5|2
1653503130000|2022-05-25 18:25:30|1126.3|1124.5|1126.3|1125|1126.8|1125|1126|1124.5|2
1653503140000|2022-05-25 18:25:40|1126.8|1125.3|1126.5|1124.8|1126.8|1125.3|1126.5|1124.5|4
1653503150000|2022-05-25 18:25:50|1126.3|1124.3|1126|1124|1126.5|1124.3|1125.8|1123.8|7
1653503160000|2022-05-25 18:26:00|1126.3|1124.3|1126.3|1124.5|1126.3|1124.5|1126|1124.3|0
1653503170000|2022-05-25 18:26:10|1126.5|1124.8|1126.8|1125|1126.8|1125|1126.5|1124.5|0
1653503180000|2022-05-25 18:26:20|1126.5|1124.8|1126.8|1125|1126.8|1125.3|1126.3|1124.8|0
1653503190000|2022-05-25 18:26:30|1126.5|1124.8|1126.8|1125.3|1126.8|1125.3|1126.5|1124.8|0
1653503200000|2022-05-25 18:26:40|1126.5|1125|1126.5|1124.8|1126.5|1125|1126.3|1124.5|0
1653503210000|2022-05-25 18:26:50|1126.3|1124.5|1126.3|1124.3|1126.3|1124.5|1126|1124.3|1
1653503220000|2022-05-25 18:27:00|1126.5|1124.5|1126.5|1124.8|1126.8|1125|1126.5|1124.5|0
1653503230000|2022-05-25 18:27:10|1126.3|1125|1126.8|1125|1126.8|1125.3|1126.3|1125|0
1653503240000|2022-05-25 18:27:20|1127|1125.3|1128|1126.3|1128|1126.3|1127|1125|16
1653503250000|2022-05-25 18:27:30|1127.8|1126|1127.5|1125.8|1128|1126.5|1127.5|1125.8|0
1653503260000|2022-05-25 18:27:40|1127.3|1125.3|1126.3|1124.3|1127.5|1125.5|1126.3|1124.3|1
1653503270000|2022-05-25 18:27:50|1126|1124|1125.5|1123.8|1126.3|1124.3|1125.5|1123.8|0
1653503280000|2022-05-25 18:28:00|1125.3|1123.5|1125|1123.5|1125.3|1123.5|1124.5|1122.8|12
1653503290000|2022-05-25 18:28:10|1125.3|1123.8|1125.8|1123.8|1126|1124|1125.3|1123.5|0
1653503300000|2022-05-25 18:28:20|1125.5||1125.8||1126||1125.5||1
1653503310000|2022-05-25 18:28:30|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.3|1123.5|1
1653503320000|2022-05-25 18:28:40|1125.3|1123.8|1126|1124.3|1126|1124.3|1125.3|1123.5|0
1653503330000|2022-05-25 18:28:50|1125.8|1124|1125.8|1124|1126|1124|1125.5|1123.5|1
1653503340000|2022-05-25 18:29:00|1126|1123.8|1126.3|1124.3|1126.3|1124.5|1126|1123.8|0
1653503350000|2022-05-25 18:29:10|1126|1124.5|1126|1124.3|1126|1124.5|1126|1124.3|1
1653503360000|2022-05-25 18:29:20|1125.8|1124.5|1125.8|1124.3|1126|1124.5|1125.8|1124.3|2
1653503370000|2022-05-25 18:29:30|1126|1124.5|1126|1124.5|1126|1124.5|1125.8|1124.5|1
1653503380000|2022-05-25 18:29:40|1126.3|1124.8|1126|1124.3|1126.3|1125|1126|1124.3|15
1653503390000|2022-05-25 18:29:50||1124.5||1124||1124.5||1124|3
1653503400000|2022-05-25 18:30:00|1125.8|1124.3|1125.5|1123.5|1125.8|1124.3|1125.5|1123.5|1
1653503410000|2022-05-25 18:30:10|1125.8|1123.8|1125.3|1123.5|1126|1124.5|1125.3|1123.5|27
1653503420000|2022-05-25 18:30:20|1125|1123|1124.5|1122.5|1125|1123.5|1124.3|1122.5|2
1653503430000|2022-05-25 18:30:30|1124.3|1122.3|1124.3|1122.3|1124.5|1122.3|1124|1122.3|0
1653503440000|2022-05-25 18:30:40|1124.5|1122.5|1124.3|1122.5|1124.5|1122.5|1124.3|1122.3|0
1653503450000|2022-05-25 18:30:50|1124.5||1124.3||1124.8||1124.3||0
1653503460000|2022-05-25 18:31:00|1124.5|1122.3|1123.8|1122.3|1124.5|1122.3|1123.8|1122.3|2
1653503470000|2022-05-25 18:31:10|1124|1121.5|1123.5|1121.5|1124|1121.5|1123.5|1121.5|2
1653503480000|2022-05-25 18:31:20|1123.3|1121|1124|1122|1124|1122|1123.3|1121|0
1653503490000|2022-05-25 18:31:30|1123.8|1121.8|1123.8|1121.8|1124|1121.8|1123.8|1121.8|0
1653503500000|2022-05-25 18:31:40|1124|1122|1123.8|1122|1124|1122.3|1123.3|1121.5|2
1653503510000|2022-05-25 18:31:50|1124|1122.3|1124.3|1122.3|1124.3|1122.3|1123.8|1122|23
1653503520000|2022-05-25 18:32:00|1124|1122|1123.5|1122|1124|1122.3|1123.5|1122|0
1653503530000|2022-05-25 18:32:10|1123.8||1123.8||1123.8||1123.5||0
1653503540000|2022-05-25 18:32:20|1124|1122.3|1124.3|1122.5|1124.3|1122.8|1124|1122.3|0
1653503550000|2022-05-25 18:32:30|1124.5|1122.8|1124.3|1122.5|1124.5|1122.8|1124.3|1122.5|0
1653503560000|2022-05-25 18:32:40|1124|1122.8|1124.5|1122.8|1124.5|1122.8|1124|1122.8|0
1653503570000|2022-05-25 18:32:50|1124.3||1124.5||1124.5||1124.3||0
1653503580000|2022-05-25 18:33:00|1124.3|1122.5|1124.5|1122.8|1124.8|1123|1124.3|1122.5|0
1653503590000|2022-05-25 18:33:10|1124.3|1123|1124.5|1122.8|1124.5|1123|1124.3|1122.8|0
1653503600000|2022-05-25 18:33:20|1124.8|1123|1125|1123.5|1125|1123.5|1124.8|1123|0
1653503610000|2022-05-25 18:33:30|1125.3|1123.8|1125|1123.3|1125.3|1123.8|1125|1123.3|0
1653503620000|2022-05-25 18:33:40|1124.8|1123.5|1124.5|1122.8|1124.8|1123.5|1124.3|1122.8|0
1653503630000|2022-05-25 18:33:50||1123||1123||1123||1123|0
1653503640000|2022-05-25 18:34:00|1124.3|1122.8|1124.8|1123|1124.8|1123|1124.3|1122.8|0
1653503650000|2022-05-25 18:34:10|1124.5|1122.5|1124.5|1122.8|1124.5|1123|1124.3|1122.5|2
1653503660000|2022-05-25 18:34:20|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|2
1653503670000|2022-05-25 18:34:30|1124.5|1122.8|1124.3|1122.5|1124.5|1122.8|1124.3|1122.5|1
1653503680000|2022-05-25 18:34:40|1124.5|1122.8|1124.8|1122.8|1124.8|1123|1124.5|1122.8|8
1653503690000|2022-05-25 18:34:50|1124.5||1124.5||1124.5||1124.5||2
1653503700000|2022-05-25 18:35:00|1124.3|1122.5|1124.3|1122.5|1124.5|1122.8|1124.3|1122.5|0
1653503710000|2022-05-25 18:35:10|1124.5|1122.8|1124.5|1122.5|1124.8|1122.8|1124.3|1122.5|8
1653503720000|2022-05-25 18:35:20|1124.3||1124.3||1124.3||1124.3||0
1653503730000|2022-05-25 18:35:30|1124|1122.3|1124.3|1122.3|1124.3|1122.3|1123.8|1122.3|0
1653503740000|2022-05-25 18:35:40|1124|1122|1124|1122.3|1124.3|1122.5|1124|1122|0
1653503750000|2022-05-25 18:35:50||1122.5||1122.5||1122.5||1122.5|1
1653503760000|2022-05-25 18:36:00|1124.3|1122.8|1124.5|1122.8|1124.5|1122.8|1124.3|1122.5|1
1653503770000|2022-05-25 18:36:10|1124.3||1124.5||1124.8||1124.3||1
1653503780000|2022-05-25 18:36:20|1124.3|1122.3|1124.5|1122.5|1124.5|1122.8|1124.3|1122.3|1
1653503790000|2022-05-25 18:36:30|1124.3|1122.3|1124|1122.3|1124.3|1122.5|1124|1122.3|4
1653503800000|2022-05-25 18:36:40|1124.3|1122.5|1124|1122.5|1124.5|1122.5|1124|1122.3|4
1653503810000|2022-05-25 18:36:50|1124.3|1122.8|1124.3|1122.5|1124.3|1122.8|1124.3|1122.5|3
1653503820000|2022-05-25 18:37:00||1122.8||1122.8||1122.8||1122.8|3
1653503830000|2022-05-25 18:37:10||1122.5||1122.5||1122.8||1122.5|2
1653503840000|2022-05-25 18:37:20|1124.5|1122.8|1124.8|1123|1125|1123.3|1124.5|1122.5|7
1653503850000|2022-05-25 18:37:30|1125.3|1123.3|1125.3|1123.8|1125.3|1123.8|1125|1123.3|9
1653503870000|2022-05-25 18:37:50|1125|1123.5|1125.3|1123.5|1125.3|1123.5|1125|1123.5|4
1653503880000|2022-05-25 18:38:00|1125|1123.8|1125.5|1123.5|1125.5|1123.8|1125|1123.5|7
1653503890000|2022-05-25 18:38:10|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.5|1
1653503900000|2022-05-25 18:38:20||1123.5||1123.5||1123.5||1123.5|0
1653503910000|2022-05-25 18:38:30|1125.5|1123.8|1125.5|1124|1125.5|1124|1125.5|1123.8|1
1653503920000|2022-05-25 18:38:40|1125.8||1125.8||1125.8||1125.8||0
1653503930000|2022-05-25 18:38:50|1125.5|1123.8|1125.5|1123.5|1125.8|1124|1125.5|1123.5|3
1653503940000|2022-05-25 18:39:00|1125.3||1125.3||1125.5||1125.3||0
1653503950000|2022-05-25 18:39:10|1125.5||1125.5||1125.5||1125.3||1
1653503960000|2022-05-25 18:39:20|1125.8|1123.8|1125.8|1123.8|1126|1124.3|1125.5|1123.5|9
1653503970000|2022-05-25 18:39:30|1125.5||1125.5||1125.5||1125.5||0
1653503980000|2022-05-25 18:39:40|1125.8|1124.3|1126.5|1124.5|1126.5|1124.5|1125.8|1124.3|0
1653503990000|2022-05-25 18:39:50||1124.8||1124.8||1124.8||1124.5|0
1653504000000|2022-05-25 18:40:00||1124.5||1124.5||1124.8||1124.5|0
1653504010000|2022-05-25 18:40:10||1124.8||1124.5||1124.8||1124.5|9
1653504020000|2022-05-25 18:40:20|1126.3|1124.8|1126.5|1124.5|1126.5|1124.8|1126.3|1124.5|0
1653504030000|2022-05-25 18:40:30||1124.8||1124.5||1124.8||1124.5|0
1653504040000|2022-05-25 18:40:40|1126.3|1124.3|1126.3|1124.3|1126.5|1124.5|1126.3|1124.3|0
1653504050000|2022-05-25 18:40:50|1126.5|1124.5|1126.3|1124.3|1126.5|1124.5|1126.3|1124.3|0
1653504060000|2022-05-25 18:41:00|1126|1124|1126|1124|1126.3|1124.3|1126|1124|0
1653504070000|2022-05-25 18:41:10|1126.3|1124.3|1126.3|1124.5|1126.3|1124.5|1126.3|1124|0
1653504080000|2022-05-25 18:41:20||1124.3||1124.3||1124.5||1124.3|0
1653504090000|2022-05-25 18:41:30|1126|1124|1126|1124|1126.3|1124.3|1126|1124|1
1653504100000|2022-05-25 18:41:40||1124.3||1124.3||1124.3||1124.3|0
1653504110000|2022-05-25 18:41:50||1124||1124||1124.3||1124|0
1653504120000|2022-05-25 18:42:00||1124.3||1124.3||1124.3||1124|0
1653504130000|2022-05-25 18:42:10|1126.3|1124|1126.3|1124.3|1126.3|1124.3|1126|1124|0
1653504150000|2022-05-25 18:42:30|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|1126.5|1124.3|0
1653504160000|2022-05-25 18:42:40|1126.3|1124.8|1126.5|1124.8|1126.5|1124.8|1126.3|1124.5|0
1653504170000|2022-05-25 18:42:50||1125||1125||1125||1124.8|0
1653504180000|2022-05-25 18:43:00||1124.8||1124.8||1125.3||1124.8|10
1653504200000|2022-05-25 18:43:20||1125||1125||1125||1125|0
1653504210000|2022-05-25 18:43:30||1124.8||1124.8||1124.8||1124.8|0
1653504220000|2022-05-25 18:43:40||1125||1125.3||1125.3||1124.8|4
1653504230000|2022-05-25 18:43:50|1127.3|1125.8|1127.8|1126|1127.8|1126|1127.3|1125.5|16
1653504240000|2022-05-25 18:44:00|1127.5|1125.8|1127.5|1126|1127.8|1126|1127.3|1125.5|60
1653504250000|2022-05-25 18:44:10|1127.3|1125.8|1127.5|1125.8|1127.5|1125.8|1127.3|1125.5|9
1653504260000|2022-05-25 18:44:20|1127.8||1127.8||1127.8||1127.8||4
1653504270000|2022-05-25 18:44:30|1127.5||1127.8||1127.8||1127.5||3
1653504280000|2022-05-25 18:44:40|1127.3|1125.5|1127.3|1125.5|1127.3|1125.5|1127.3|1125.3|0
1653504290000|2022-05-25 18:44:50|1127.5|1125.8|1127.3|1125.5|1127.5|1125.8|1127.3|1125.5|0
1653504300000|2022-05-25 18:45:00|1127|1125.3|1127.3|1125.3|1127.3|1125.3|1127|1125.3|0
1653504310000|2022-05-25 18:45:10|1127|1125.5|1126.8|1125|1127|1125.5|1126.5|1125|0
1653504340000|2022-05-25 18:45:40|1127|1125.3|1126.8|1125.3|1127|1125.3|1126.8|1125.3|0
1653504350000|2022-05-25 18:45:50|1127|1125|1127|1125.3|1127|1125.3|1127|1125|0
1653504370000|2022-05-25 18:46:10|1126.8|1125|1126.8|1125.3|1127|1125.3|1126.8|1125|0
1653504380000|2022-05-25 18:46:20||1125||1125||1125||1125|0
1653504400000|2022-05-25 18:46:40|1126.5||1126.8||1126.8||1126.5||1
1653504410000|2022-05-25 18:46:50|1126.5|1124.8|1126.5|1124.8|1126.5|1124.8|1126.5|1124.8|0
1653504420000|2022-05-25 18:47:00|1126.8|1125|1126.8|1125|1126.8|1125|1126.8|1125|0
1653504430000|2022-05-25 18:47:10|1126.5|1124.8|1126.5|1124.8|1126.8|1124.8|1126.5|1124.8|1
1653504440000|2022-05-25 18:47:20|1126.3||1126.5||1126.5||1126.3||0
1653504450000|2022-05-25 18:47:30|1126.8|1125|1126.8|1125|1126.8|1125.3|1126.8|1125|1
1653504460000|2022-05-25 18:47:40|1126.5|1124.8|1126.3|1124.8|1126.5|1124.8|1126.3|1124.8|1
1653504470000|2022-05-25 18:47:50|1126.5|1124.5|1126.3|1124.5|1126.5|1124.8|1126|1124.5|0
1653504480000|2022-05-25 18:48:00|1126|1124.3|1126.3|1124.5|1126.3|1124.8|1126|1124.3|0
1653504500000|2022-05-25 18:48:20||1124.3||1124.3||1124.3||1124.3|2
1653504510000|2022-05-25 18:48:30||1124.5||1124.3||1124.5||1124.3|0
1653504520000|2022-05-25 18:48:40|1126||1126||1126||1126||0
1653504540000|2022-05-25 18:49:00|1126.3|1124.5|1126.3|1124.5|1126.3|1124.5|1126.3|1124.5|0
1653504550000|2022-05-25 18:49:10|1126.5|1124.8|1126.5|1124.8|1126.5|1124.8|1126.5|1124.5|1
1653504560000|2022-05-25 18:49:20|1126.8|1124.5|1126.5|1124.5|1126.8|1124.5|1126.5|1124.5|0
1653504570000|2022-05-25 18:49:30|1126.3||1126.3||1126.3||1126.3||0
1653504580000|2022-05-25 18:49:40|1126.5||1126.5||1126.5||1126.5||0
1653504590000|2022-05-25 18:49:50|1126.3|1124.3|1126.3|1124.3|1126.5|1124.3|1126.3|1124.3|0
1653504600000|2022-05-25 18:50:00|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|1126.5|1124.3|0
1653504610000|2022-05-25 18:50:10||1124.8||1124.5||1124.8||1124.5|0
1653504620000|2022-05-25 18:50:20||1124.8||1124.5||1124.8||1124.5|0
1653504630000|2022-05-25 18:50:30||1124.8||1124.5||1124.8||1124.5|0
1653504640000|2022-05-25 18:50:40||1124.8||1124.8||1124.8||1124.5|0
1653504650000|2022-05-25 18:50:50|1126.8|1125|1126.5|1124.8|1126.8|1125.3|1126.5|1124.8|0
1653504660000|2022-05-25 18:51:00||1125||1125||1125||1125|0
1653504670000|2022-05-25 18:51:10|1127||1127||1127||1127||0
1653504690000|2022-05-25 18:51:30|1126.8|1124.8|1126.5|1124.8|1126.8|1125|1126.5|1124.8|1
1653504700000|2022-05-25 18:51:40|1126.8|1124.5|1126.8|1124.8|1126.8|1124.8|1126.8|1124.5|0
1653504710000|2022-05-25 18:51:50|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|0
1653504720000|2022-05-25 18:52:00|1126.3|1124.8|1126.5|1124.5|1126.5|1124.8|1126.3|1124.5|0
1653504730000|2022-05-25 18:52:10|1126.3|1124.3|1126.5|1124.8|1126.5|1124.8|1126.3|1124.3|0
1653504740000|2022-05-25 18:52:20|1126.3|1124.5|1126.5|1124.5|1126.5|1124.5|1126.3|1124.5|0
1653504750000|2022-05-25 18:52:30|1126.3|1124.3|1126.5|1124.5|1126.5|1124.5|1126.3|1124.3|0
1653504760000|2022-05-25 18:52:40|1126.3||1126.3||1126.3||1126.3||0
1653504770000|2022-05-25 18:52:50|1126.5|1124.3|1126.5|1124.5|1126.5|1124.5|1126.5|1124.3|0
1653504780000|2022-05-25 18:53:00||1124.8||1124.8||1124.8||1124.5|0
1653504800000|2022-05-25 18:53:20||1125||1125||1125||1125|0
1653504810000|2022-05-25 18:53:30||1124.8||1125||1125||1124.8|0
1653504840000|2022-05-25 18:54:00|1127.3|1125.5|1127.3|1125.5|1127.3|1125.8|1127|1125.5|3
1653504850000|2022-05-25 18:54:10|1127|1125.3|1127|1125.3|1127|1125.3|1127|1125.3|0
1653504860000|2022-05-25 18:54:20|1126.5|1124.8|1126.3|1124.5|1126.5|1124.8|1126.3|1124.5|0
1653504870000|2022-05-25 18:54:30|1126||1126.3||1126.3||1126||0
1653504880000|2022-05-25 18:54:40||1124.8||1124.8||1124.8||1124.8|0
1653504890000|2022-05-25 18:54:50|1126|1124.5|1126.3|1124.5|1126.3|1124.5|1126|1124.5|0
1653504900000|2022-05-25 18:55:00|1126.5|1124.8|1126.5|1125|1126.5|1125|1126.5|1124.5|0
1653504910000|2022-05-25 18:55:10|1126.8|1125.3|1127|1125.3|1127|1125.3|1126.8|1125.3|0
1653504930000|2022-05-25 18:55:30|1126.8|1125|1127|1125.3|1127|1125.3|1126.5|1125|0
1653504950000|2022-05-25 18:55:50||1125||1125||1125||1125|0
1653504960000|2022-05-25 18:56:00|1126.8|1124.8|1126.3|1124.5|1126.8|1124.8|1126.3|1124.5|0
1653504970000|2022-05-25 18:56:10|1126.5|1124.3|1126.5|1124.5|1126.5|1124.5|1126.5|1124.3|0
1653504980000|2022-05-25 18:56:20|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|0
1653504990000|2022-05-25 18:56:30|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|0
1653505000000|2022-05-25 18:56:40|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|0
1653505010000|2022-05-25 18:56:50||1125||1125||1125||1124.8|0
1653505020000|2022-05-25 18:57:00|1126.5|1124.8|1126.5|1124.5|1126.8|1124.8|1126.5|1124.5|0
1653505030000|2022-05-25 18:57:10|1126.8|1124.8|1126.8|1124.8|1127|1125|1126.5|1124.8|0
1653505040000|2022-05-25 18:57:20|1126.5|1125|1126.8|1125|1126.8|1125|1126.5|1124.8|1
1653505050000|2022-05-25 18:57:30|1126.5|1124.8|1126.5|1124.8|1126.5|1124.8|1126.5|1124.8|0
1653505060000|2022-05-25 18:57:40|1126.3|1125|1126.8|1125|1127|1125|1126.3|1124.8|10
1653505070000|2022-05-25 18:57:50||1124.8||1124.8||1125||1124.8|0
1653505080000|2022-05-25 18:58:00|1127|1125|1126.8|1124.8|1127|1125|1126.8|1124.8|0
1653505090000|2022-05-25 18:58:10||1125||1125||1125||1124.8|0
1653505100000|2022-05-25 18:58:20|1127|1124.8|1127|1125|1127|1125.3|1127|1124.8|0
1653505110000|2022-05-25 18:58:30|1126.8||1127||1127||1126.8||0
1653505120000|2022-05-25 18:58:40|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|0
1653505130000|2022-05-25 18:58:50|1127|1125.3|1126.8|1124.8|1127|1125.3|1126.8|1124.8|0
1653505140000|2022-05-25 18:59:00||1125||1124.8||1125||1124.8|0
1653505150000|2022-05-25 18:59:10|1126.5|1124.5|1126.3|1124.5|1126.8|1124.8|1126.3|1124.5|0
1653505160000|2022-05-25 18:59:20||1124.3||1124.3||1124.3||1124.3|0
1653505170000|2022-05-25 18:59:30|1126|1124|1126|1124|1126|1124|1126|1124|0
1653505180000|2022-05-25 18:59:40|1126.3|1124.3|1126.5|1124.5|1126.5|1124.8|1126|1124.3|0
1653505190000|2022-05-25 18:59:50||1124.8||1124.5||1124.8||1124.5|0
1653505200000|2022-05-25 19:00:00|1126.3|1124.8|1126.8|1125|1126.8|1125|1126.3|1124.8|0
1653505210000|2022-05-25 19:00:10|1126.5|1124.8|1126.5|1124.8|1126.5|1125|1126.5|1124.8|0
1653505220000|2022-05-25 19:00:20|1126.8|1124.5|1126.8|1124.8|1126.8|1124.8|1126.5|1124.5|0
1653505240000|2022-05-25 19:00:40|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|0
1653505270000|2022-05-25 19:01:10|1126.3|1124.3|1126.5|1124.5|1126.5|1124.5|1126.3|1124.3|0
1653505280000|2022-05-25 19:01:20|1126.8|1124.8|1126.8|1125|1127|1125|1126.8|1124.8|0
1653505290000|2022-05-25 19:01:30|1127.3|1125.3|1127.3|1125.3|1127.3|1125.3|1127|1125|0
1653505300000|2022-05-25 19:01:40||1125.5||1125.5||1125.5||1125.5|0
1653505310000|2022-05-25 19:01:50|1127.5||1127.5||1127.5||1127.5||0
1653505320000|2022-05-25 19:02:00|1127.8|1125.8|1127.8|1125.8|1127.8|1126|1127.8|1125.8|0
1653505340000|2022-05-25 19:02:20||1126||1125.8||1126||1125.8|0
1653505360000|2022-05-25 19:02:40|1128|1126|1127.8|1126|1128|1126|1127.8|1126|0
1653505370000|2022-05-25 19:02:50|1128|1126.3|1128|1126|1128|1126.3|1128|1126|0
1653505380000|2022-05-25 19:03:00||1126.3||1126.3||1126.3||1126.3|0
1653505400000|2022-05-25 19:03:20||1126.5||1126.3||1126.5||1126.3|0
1653505430000|2022-05-25 19:03:50||1126.5||1126||1126.5||1126|0
1653505440000|2022-05-25 19:04:00||1126.3||1126.3||1126.3||1126.3|0
1653505460000|2022-05-25 19:04:20||1126.5||1126.5||1126.5||1126.5|0
1653505470000|2022-05-25 19:04:30|||||||||5
1653505480000|2022-05-25 19:04:40||1126.8||1126.8||1126.8||1126.5|0
1653505490000|2022-05-25 19:04:50||1126.5||1126.5||1126.8||1126.5|1
1653505500000|2022-05-25 19:05:00||1126.3||1126.3||1126.3||1126.3|0
1653505540000|2022-05-25 19:05:40|1127.8|1126|1128|1126.5|1128|1126.5|1127.8|1126|0
1653505550000|2022-05-25 19:05:50||1126.3||1126.3||1126.3||1126.3|1
1653505570000|2022-05-25 19:06:10||1126.5||1126.5||1126.5||1126.5|0
1653505590000|2022-05-25 19:06:30||1126.8||1126.5||1126.8||1126.5|5
1653505600000|2022-05-25 19:06:40|||||||||1
1653505610000|2022-05-25 19:06:50||1126.8||1126.5||1126.8||1126.5|3
1653505630000|2022-05-25 19:07:10||1126.8||1126.5||1126.8||1126.5|0
1653505650000|2022-05-25 19:07:30||1126.8||1126.8||1126.8||1126.5|0
1653505660000|2022-05-25 19:07:40||1126.5||1126.5||1126.8||1126.5|6
1653505690000|2022-05-25 19:08:10||1126.8||1126.8||1126.8||1126.8|36
1653505700000|2022-05-25 19:08:20||1126.3||1126.3||1126.3||1126.3|2
1653505710000|2022-05-25 19:08:30||1126.5||1126.5||1126.5||1126.5|0
1653505720000|2022-05-25 19:08:40||1126.3||1126.3||1126.5||1126|0
1653505730000|2022-05-25 19:08:50|1127.8|1126|1128|1126.3|1128|1126.3|1127.8|1126|0
1653505740000|2022-05-25 19:09:00||1126.5||1126.5||1126.5||1126.3|0
1653505750000|2022-05-25 19:09:10||1126.3||1126.5||1126.5||1126.3|0
1653505760000|2022-05-25 19:09:20|||||||||4
1653505790000|2022-05-25 19:09:50||1126.3||1126.3||1126.3||1126.3|0
1653505800000|2022-05-25 19:10:00||1126.5||1126.3||1126.8||1126.3|7
1653505810000|2022-05-25 19:10:10||1126.5||1126.3||1126.5||1126.3|0
1653505820000|2022-05-25 19:10:20||1126.5||1126.5||1126.5||1126.3|0
1653505830000|2022-05-25 19:10:30||1126.3||1126.3||1126.3||1126.3|0
1653505840000|2022-05-25 19:10:40|1127.8||1127.8||1128||1127.8||0
1653505850000|2022-05-25 19:10:50||1126||1126||1126||1126|0
1653505870000|2022-05-25 19:11:10||1126.3||1126||1126.3||1126|0
1653505880000|2022-05-25 19:11:20|1128|1126.3|1128|1126.3|1128|1126.3|1128|1126.3|0
1653505890000|2022-05-25 19:11:30|||||||||1
1653505900000|2022-05-25 19:11:40||1126.5||1126.5||1126.5||1126.5|0
1653505910000|2022-05-25 19:11:50||1126.3||1126.3||1126.3||1126.3|0
1653505930000|2022-05-25 19:12:10||1126||1126||1126||1126|0
1653505940000|2022-05-25 19:12:20||1126.3||1126.3||1126.3||1126.3|0
1653505980000|2022-05-25 19:13:00||1126.5||1126.3||1126.5||1126.3|0
1653506010000|2022-05-25 19:13:30|||||||||1
1653506100000|2022-05-25 19:15:00||1126.5||1126.3||1126.5||1126.3|0
1653506120000|2022-05-25 19:15:20|1127.8|1126|1127.8|1126|1127.8|1126|1127.8|1126|0
1653506130000|2022-05-25 19:15:30||1125.8||1125.8||1125.8||1125.8|0
1653506140000|2022-05-25 19:15:40|1127.5|1125.5|1127.5|1125.5|1127.5|1125.5|1127.5|1125.5|0
1653506150000|2022-05-25 19:15:50||1125.8||1125.5||1125.8||1125.5|0
1653506160000|2022-05-25 19:16:00|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|0
1653506170000|2022-05-25 19:16:10|1127.5||1127.8||1127.8||1127.5||0
1653506180000|2022-05-25 19:16:20|1127.5|1125.5|1127.5|1125.5|1127.5|1125.5|1127.5|1125.5|0
1653506200000|2022-05-25 19:16:40||1125.8||1126||1126||1125.5|0
1653506210000|2022-05-25 19:16:50|1127.8||1127.8||1127.8||1127.8||0
1653506220000|2022-05-25 19:17:00|1128|1126.3|1128|1126.3|1128|1126.3|1128|1126|0
1653506230000|2022-05-25 19:17:10|1127.8|1126|1127.8|1126|1127.8|1126|1127.8|1126|0
1653506240000|2022-05-25 19:17:20|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|0
1653506250000|2022-05-25 19:17:30|1127.3|1125.5|1127|1125.3|1127.3|1125.5|1126.8|1125.3|0
1653506260000|2022-05-25 19:17:40|1127.3|1125.5|1127.3|1125.5|1127.3|1125.5|1127|1125.5|0
1653506270000|2022-05-25 19:17:50||1125.8||1125.5||1125.8||1125.5|0
1653506280000|2022-05-25 19:18:00|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|0
1653506290000|2022-05-25 19:18:10|1127.8|1126|1127.8|1126|1127.8|1126|1127.8|1126|0
1653506320000|2022-05-25 19:18:40|1127.5|1126.3|1128|1126.3|1128|1126.3|1127.5|1126.3|0
1653506350000|2022-05-25 19:19:10|1127.8|1126|1127.8|1126|1127.8|1126|1127.8|1126|0
1653506360000|2022-05-25 19:19:20|1128|1126.3|1127.8|1126|1128|1126.3|1127.8|1126|0
1653506380000|2022-05-25 19:19:40|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|0
1653506390000|2022-05-25 19:19:50|1127.8|1126|1127.3|1125.5|1127.8|1126|1127.3|1125.5|0
1653506400000|2022-05-25 19:20:00|1127.5|1125.8|1127.8|1126|1127.8|1126|1127.5|1125.8|0
1653506420000|2022-05-25 19:20:20|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|0
1653506430000|2022-05-25 19:20:30|1127.8|1126|1127.5|1126|1127.8|1126|1127.5|1125.8|0
1653506440000|2022-05-25 19:20:40|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1653506450000|2022-05-25 19:20:50|1128|1126.5|1128|1126.5|1128|1126.5|1127.5|1125.8|2
1653506460000|2022-05-25 19:21:00||1126.3||1126.5||1126.5||1126.3|0
1653506470000|2022-05-25 19:21:10||1126.3||1126.3||1126.5||1126.3|0
1653506480000|2022-05-25 19:21:20||1126.5||1126.5||1126.5||1126.5|0
1653506490000|2022-05-25 19:21:30||1126.3||1126.3||1126.3||1126.3|0
1653506500000|2022-05-25 19:21:40||1126.5||1126.5||1126.5||1126.5|0
1653506510000|2022-05-25 19:21:50||1126.3||1126.5||1126.5||1126.3|0
1653506540000|2022-05-25 19:22:20|1128.5|1126.3|1128.5|1126.5|1128.5|1126.5|1128.5|1126.3|4
1653506550000|2022-05-25 19:22:30|1128.3||1128.5||1128.5||1128.3||0
1653506560000|2022-05-25 19:22:40|1128.8|1127|1128.8|1127|1128.8|1127|1128.8|1127|0
1653506570000|2022-05-25 19:22:50|1128.5|1126.8|1128.5|1126.5|1128.5|1126.8|1128.3|1126.5|0
1653506580000|2022-05-25 19:23:00|1128.8|1126.8|1128.5|1126.5|1128.8|1126.8|1128.3|1126.5|12
1653506590000|2022-05-25 19:23:10|1128.3||1128.5||1128.5||1128.3||0
1653506600000|2022-05-25 19:23:20|1128.3|1127.3|1128.8|1127.3|1128.8|1127.3|1128.3|1127.3|0
1653506620000|2022-05-25 19:23:40|1129||1129||1129||1128.8||0
1653506630000|2022-05-25 19:23:50|1128.8||1129||1129||1128.8||0
1653506640000|2022-05-25 19:24:00|1128.8||1128.8||1129||1128.8||0
1653506680000|2022-05-25 19:24:40|1129.3|1127|1129|1127.5|1129.3|1127.5|1129|1127|0
1653506690000|2022-05-25 19:24:50|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1
1653506700000|2022-05-25 19:25:00|1129|1127|1128.8|1127|1129|1127.3|1128.8|1127|0
1653506710000|2022-05-25 19:25:10|1129|1127.3|1128.8|1127.3|1129|1127.3|1128.8|1127.3|0
1653506720000|2022-05-25 19:25:20|1128.5|1127|1128.8|1127.3|1128.8|1127.3|1128.5|1127|0
1653506730000|2022-05-25 19:25:30|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1653506740000|2022-05-25 19:25:40||1127.3||1127.3||1127.3||1127.3|0
1653506750000|2022-05-25 19:25:50|1128.8|1127.5|1129|1127.3|1129|1127.5|1128.8|1127.3|0
1653506760000|2022-05-25 19:26:00||1127.5||1127.5||1127.5||1127.5|0
1653506780000|2022-05-25 19:26:20|1129.3||1129||1129.3||1129||0
1653506790000|2022-05-25 19:26:30|1128.8|1127.3|1128.8|1127|1128.8|1127.3|1128.5|1127|0
1653506800000|2022-05-25 19:26:40|1128.5||1128.5||1128.8||1128.5||0
1653506810000|2022-05-25 19:26:50|1128.8||1128.8||1128.8||1128.8||0
1653506830000|2022-05-25 19:27:10|1128.5|1127.3|1129|1127.3|1129|1127.5|1128.5|1127.3|0
1653506840000|2022-05-25 19:27:20|1128.8|1127|1128.8|1127|1128.8|1127|1128.8|1127|0
1653506860000|2022-05-25 19:27:40||1127.3||1127||1127.3||1127|0
1653506880000|2022-05-25 19:28:00|1129|1127.3|1129|1127.3|1129|1127.5|1129|1127.3|0
1653506900000|2022-05-25 19:28:20|1128.8|1127|1128.8|1127|1128.8|1127|1128.8|1127|0
1653506930000|2022-05-25 19:28:50|1129|1127.3|1129|1127.3|1129|1127.3|1129|1127.3|0
1653506940000|2022-05-25 19:29:00|1128.8||1129||1129||1128.8||0
1653506950000|2022-05-25 19:29:10||1127.5||1127.3||1127.5||1127.3|0
1653507010000|2022-05-25 19:30:10|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|0
1653507020000|2022-05-25 19:30:20|1129|1127.3|1129|1127.3|1129|1127.3|1129|1127.3|0
1653507070000|2022-05-25 19:31:10|1129.3|1127.5|1129|1127.5|1129.3|1127.5|1129|1127.5|0
1653507080000|2022-05-25 19:31:20||1127.3||1127.3||1127.5||1127.3|0
1653507100000|2022-05-25 19:31:40||1127.5||1127.3||1127.5||1127.3|0
1653507120000|2022-05-25 19:32:00|1129.3|1127.5|1128.8|1127|1129.3|1127.5|1128.8|1127|0
1653507130000|2022-05-25 19:32:10|1129|1127.3|1129|1127.3|1129|1127.3|1129|1127.3|0
1653507160000|2022-05-25 19:32:40|1128.8|1127|1129|1127.3|1129|1127.3|1128.8|1127|0
1653507170000|2022-05-25 19:32:50|1128.8|1127|1128.8|1127|1128.8|1127|1128.8|1127|0
1653507180000|2022-05-25 19:33:00|1129|1127.3|1128.8|1127|1129.3|1127.5|1128.8|1127|2
1653507190000|2022-05-25 19:33:10|1129|1127.3|1128.8|1127.3|1129|1127.3|1128.8|1127.3|0
1653507200000|2022-05-25 19:33:20|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1653507210000|2022-05-25 19:33:30|1129.3|1127.3|1129.3|1127.5|1129.3|1127.5|1129.3|1127.3|0
1653507220000|2022-05-25 19:33:40|1129||1129||1129||1129||0
1653507230000|2022-05-25 19:33:50|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|0
1653507240000|2022-05-25 19:34:00||1127.5||1127.5||1127.5||1127.5|0
1653507250000|2022-05-25 19:34:10|1129|1127.8|1129.3|1127.8|1129.3|1127.8|1129|1127.8|0
1653507270000|2022-05-25 19:34:30|1129.8|1128|1129.8|1128|1130|1128|1129.8|1128|16
1653507280000|2022-05-25 19:34:40|1130|1128.3|1130|1128.3|1130|1128.3|1130|1128.3|5
1653507290000|2022-05-25 19:34:50|1130.3||1130.3||1130.3||1130||0
1653507300000|2022-05-25 19:35:00||1128.5||1128.3||1128.5||1128.3|0
1653507340000|2022-05-25 19:35:40||1128.5||1128.5||1128.5||1128.5|0
1653507350000|2022-05-25 19:35:50||1128.3||1128.3||1128.3||1128.3|0
1653507370000|2022-05-25 19:36:10|1130||1130||1130||1130||0
1653507380000|2022-05-25 19:36:20|1130.3||1130.3||1130.3||1130.3||0
1653507390000|2022-05-25 19:36:30||1128.5||1128.3||1128.5||1128.3|0
1653507410000|2022-05-25 19:36:50|1130|1128|1130|1128|1130|1128|1130|1128|0
1653507440000|2022-05-25 19:37:20|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|0
1653507450000|2022-05-25 19:37:30|1130||1130||1130||1130||0
1653507470000|2022-05-25 19:37:50||1128||1128||1128||1128|0
1653507490000|2022-05-25 19:38:10|1129.8|1128.3|1129.8|1128|1129.8|1128.3|1129.8|1128|0
1653507500000|2022-05-25 19:38:20||1127.8||1128||1128||1127.8|0
1653507510000|2022-05-25 19:38:30|1129.5|1127.8|1129.8|1128|1130|1128|1129.5|1127.8|0
1653507520000|2022-05-25 19:38:40|1130|1127.8|1129.8|1128|1130|1128|1129.8|1127.8|0
1653507530000|2022-05-25 19:38:50|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653507540000|2022-05-25 19:39:00|1129.8|1128|1129.8|1127.8|1129.8|1128|1129.8|1127.8|0
1653507560000|2022-05-25 19:39:20||1128||1128||1128||1127.8|0
1653507570000|2022-05-25 19:39:30|1130|1127.8|1129.8|1128|1130|1128|1129.8|1127.8|0
1653507580000|2022-05-25 19:39:40|1130|1127.8|1129.8|1127.8|1130|1128|1129.8|1127.8|0
1653507610000|2022-05-25 19:40:10||1128||1127.8||1128||1127.8|0
1653507620000|2022-05-25 19:40:20||1128||1127.8||1128||1127.8|0
1653507640000|2022-05-25 19:40:40||1128||1127.8||1128||1127.8|0
1653507660000|2022-05-25 19:41:00|1130|1128|1130|1128|1130|1128|1130|1128|1
1653507670000|2022-05-25 19:41:10|1129.8|1127.8|1129.8|1128|1129.8|1128|1129.8|1127.8|7
1653507680000|2022-05-25 19:41:20|1130|1127.8|1129.8|1127.8|1130|1127.8|1129.8|1127.8|1
1653507700000|2022-05-25 19:41:40|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|7
1653507720000|2022-05-25 19:42:00|1129.8|1127.8|1129.5|1127.8|1129.8|1127.8|1129.5|1127.8|0
1653507730000|2022-05-25 19:42:10|1129.8||1129.8||1129.8||1129.8||0
1653507740000|2022-05-25 19:42:20|||||||||1
1653507750000|2022-05-25 19:42:30|||||||||1
1653507800000|2022-05-25 19:43:20|1129.5|1127.5|1129.8|1127.8|1129.8|1127.8|1129.5|1127.5|0
1653507810000|2022-05-25 19:43:30|1130|1128.3|1130|1128.3|1130|1128.3|1130|1128.3|1
1653507820000|2022-05-25 19:43:40||1128.5||1128.5||1128.5||1128.5|0
1653507830000|2022-05-25 19:43:50||1128.3||1128.3||1128.3||1128.3|0
1653507850000|2022-05-25 19:44:10|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|1130|1128.5|0
1653507860000|2022-05-25 19:44:20||1128.8||1128.8||1128.8||1128.8|0
1653507870000|2022-05-25 19:44:30|1130|1128.5|1130|1128.3|1130|1128.5|1129.8|1128.3|0
1653507900000|2022-05-25 19:45:00|1129.8|1128.5|1130|1128.3|1130|1128.5|1129.8|1128.3|0
1653507910000|2022-05-25 19:45:10||1128.5||1128.3||1128.5||1128.3|0
1653507930000|2022-05-25 19:45:30|1129.8||1130||1130||1129.8||0
1653507970000|2022-05-25 19:46:10|1129.8||1129.8||1129.8||1129.8||0
1653507990000|2022-05-25 19:46:30|1129.5|1127.8|1129.5|1127.5|1129.5|1127.8|1129.5|1127.5|1
1653508000000|2022-05-25 19:46:40|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|0
1653508020000|2022-05-25 19:47:00|1129.5|1127.5|1129.5|1127.8|1129.5|1127.8|1129.5|1127.5|0
1653508030000|2022-05-25 19:47:10|1129.3||1129.3||1129.3||1129.3||0
1653508040000|2022-05-25 19:47:20|1129.5|1128|1129.8|1128|1129.8|1128|1129.5|1128|0
1653508060000|2022-05-25 19:47:40||1128.3||1128||1128.3||1128|0
1653508080000|2022-05-25 19:48:00|1130|1128.3|1130|1128.3|1130|1128.3|1129.8|1128|0
1653508100000|2022-05-25 19:48:20|1129.3|1127.8|1129.3|1127.3|1129.3|1127.8|1129.3|1127.3|1
1653508110000|2022-05-25 19:48:30|1128.8|1127|1128.3|1127|1128.8|1127|1128.3|1127|7
1653508120000|2022-05-25 19:48:40|1128.8|1127.3|1129|1127.3|1129|1127.3|1128.8|1127.3|4
1653508140000|2022-05-25 19:49:00|1128.8||1128.8||1128.8||1128.8||0
1653508150000|2022-05-25 19:49:10|1129||1129||1129||1129||0
1653508160000|2022-05-25 19:49:20|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|0
1653508190000|2022-05-25 19:49:50||1127.8||1127.8||1127.8||1127.8|0
1653508200000|2022-05-25 19:50:00|1129.5|1127.5|1129.5|1127.8|1129.5|1127.8|1129.3|1127.5|1
1653508210000|2022-05-25 19:50:10||1128||1128||1128||1128|0
1653508220000|2022-05-25 19:50:20||1127.8||1127.8||1127.8||1127.8|0
1653508230000|2022-05-25 19:50:30|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|0
1653508250000|2022-05-25 19:50:50|1129.5||1129.5||1129.5||1129.5||0
1653508260000|2022-05-25 19:51:00|1129.3|1127.3|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|0
1653508270000|2022-05-25 19:51:10|1129|1127|1129.3|1127.3|1129.3|1127.3|1129|1127|0
1653508290000|2022-05-25 19:51:30|1129.5|1127.5|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|0
1653508310000|2022-05-25 19:51:50|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|0
1653508320000|2022-05-25 19:52:00|1129.8|1127.8|1129.5|1127.5|1129.8|1127.8|1129.5|1127.5|0
1653508340000|2022-05-25 19:52:20|1129.3|1127.8|1129.5|1127.5|1129.5|1127.8|1129.3|1127.5|0
1653508350000|2022-05-25 19:52:30||1127.8||1127.8||1127.8||1127.8|0
1653508360000|2022-05-25 19:52:40||1127.5||1127.5||1127.5||1127.5|0
1653508380000|2022-05-25 19:53:00|1129.3||1129.5||1129.5||1129.3||0
1653508400000|2022-05-25 19:53:20|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.5|1127.5|3
1653508410000|2022-05-25 19:53:30|1129.5|1128|1130|1128|1130|1128|1129.5|1128|0
1653508430000|2022-05-25 19:53:50||1128.3||1128.3||1128.3||1128.3|0
1653508450000|2022-05-25 19:54:10|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|1130|1128.5|0
1653508500000|2022-05-25 19:55:00|1130|1128.3|1130.3|1128.5|1130.3|1128.5|1130|1128.3|0
1653508510000|2022-05-25 19:55:10||1128.8||1128.8||1128.8||1128.8|0
1653508520000|2022-05-25 19:55:20|1130.5|1129|1130.3|1128.5|1130.5|1129|1130.3|1128.5|2
1653508550000|2022-05-25 19:55:50|1130.5|1128.8|1130.5|1128.8|1130.5|1128.8|1130.5|1128.8|0
1653508560000|2022-05-25 19:56:00|1130.3|1128.5|1130.5|1128.5|1130.5|1128.5|1130.3|1128.5|0
1653508570000|2022-05-25 19:56:10|1130.3|1128.8|1130.5|1128.8|1130.5|1128.8|1130.3|1128.8|0
1653508590000|2022-05-25 19:56:30|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|0
1653508610000|2022-05-25 19:56:50|1130.5|1128.8|1130.3|1128.5|1130.5|1128.8|1130.3|1128.5|0
1653508660000|2022-05-25 19:57:40|1130||1130||1130||1130||0
1653508670000|2022-05-25 19:57:50|1130.3||1130.3||1130.3||1130.3||0
1653508710000|2022-05-25 19:58:30|1130||1130||1130||1130||0
1653508720000|2022-05-25 19:58:40||1128.3||1128.5||1128.5||1128.3|0
1653508730000|2022-05-25 19:58:50|1130.3|1128.8|1130.5|1128.8|1130.5|1129|1130.3|1128.8|0
1653508740000|2022-05-25 19:59:00||1129||1129||1129||1129|5
1653508760000|2022-05-25 19:59:20||1129.3||1129.3||1129.3||1129.3|0
1653508770000|2022-05-25 19:59:30|1131|1129.5|1131|1129.8|1131|1129.8|1131|1129.5|15
1653508780000|2022-05-25 19:59:40||1129.3||1129.3||1129.3||1129.3|1
1653508790000|2022-05-25 19:59:50||1129.5||1129.5||1129.5||1129.5|1
1653508800000|2022-05-25 20:00:00|1131.3|1129.8|1131|1129.5|1131.3|1130|1131|1129.5|7
1653508810000|2022-05-25 20:00:10|1130.8|1129.8|1130.8|1129.5|1130.8|1129.8|1130.8|1129.5|1
1653508820000|2022-05-25 20:00:20|1131|1129.8|1131|1129.5|1131|1129.8|1130.8|1129.5|0
1653508840000|2022-05-25 20:00:40|1130.8||1131||1131||1130.8||0
1653508850000|2022-05-25 20:00:50|1130.8|1129.3|1130.8|1129.3|1131|1129.3|1130.8|1129.3|0
1653508860000|2022-05-25 20:01:00||1129.5||1129.3||1129.5||1129.3|0
1653508880000|2022-05-25 20:01:20|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|0
1653508940000|2022-05-25 20:02:20|1130.3||1130.5||1130.5||1130.3||0
1653508950000|2022-05-25 20:02:30|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|1
1653508960000|2022-05-25 20:02:40|1130.5||1130.5||1130.5||1130.5||0
1653508990000|2022-05-25 20:03:10||1129||1129||1129||1129|0
1653509000000|2022-05-25 20:03:20||1129.3||1129.3||1129.3||1129.3|1
1653509010000|2022-05-25 20:03:30|1130.8||1130.8||1130.8||1130.8||1
1653509020000|2022-05-25 20:03:40||1129.5||1129.5||1129.5||1129.5|0
1653509030000|2022-05-25 20:03:50|||||||||2
1653509040000|2022-05-25 20:04:00|1131||1130.8||1131||1130.8||13
1653509050000|2022-05-25 20:04:10|1131||1130.8||1131||1130.8||9
1653509060000|2022-05-25 20:04:20|1130.5|1129|1131|1129.5|1131|1129.5|1130.5|1129|3
1653509070000|2022-05-25 20:04:30||1129.3||1129.5||1129.5||1129.3|0
1653509080000|2022-05-25 20:04:40|1130.8|1129.3|1131|1129.3|1131|1129.3|1130.8|1129.3|0
1653509090000|2022-05-25 20:04:50|1130.8||1130.8||1130.8||1130.8||0
1653509100000|2022-05-25 20:05:00|1131||1131||1131||1131||0
1653509130000|2022-05-25 20:05:30||1129.5||1129.5||1129.5||1129.5|0
1653509160000|2022-05-25 20:06:00||1129.3||1129.5||1129.5||1129.3|0
1653509180000|2022-05-25 20:06:20||1129.3||1129.3||1129.3||1129.3|0
1653509190000|2022-05-25 20:06:30|1130.8|1129|1131|1129|1131|1129.3|1130.8|1129|5
1653509200000|2022-05-25 20:06:40|1130.8||1130.8||1130.8||1130.8||0
1653509220000|2022-05-25 20:07:00|1131||1130.8||1131||1130.8||0
1653509260000|2022-05-25 20:07:40|1131||1130.8||1131||1130.8||0
1653509310000|2022-05-25 20:08:30|1131||1131||1131||1131||0
1653509320000|2022-05-25 20:08:40||1129.3||1129.3||1129.3||1129.3|0
1653509340000|2022-05-25 20:09:00|1130.8|1129|1131|1129|1131|1129|1130.8|1129|0
1653509360000|2022-05-25 20:09:20||1129.3||1129.3||1129.3||1129|0
1653509400000|2022-05-25 20:10:00||1129||1129.3||1129.3||1129|0
1653509410000|2022-05-25 20:10:10|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.5|0
1653509420000|2022-05-25 20:10:20|1131||1131.3||1131.3||1131||1
1653509440000|2022-05-25 20:10:40||1129.5||1129.5||1129.5||1129.5|1
1653509460000|2022-05-25 20:11:00||1129.8||1129.8||1129.8||1129.8|0
1653509560000|2022-05-25 20:12:40|1131|1129.5|1131|1129.5|1131|1129.5|1130.8|1129.5|2
1653509570000|2022-05-25 20:12:50|1130.8||1130.8||1130.8||1130.8||0
1653509580000|2022-05-25 20:13:00|1131|1129.8|1131.3|1130|1131.3|1130|1131|1129.8|2
1653509590000|2022-05-25 20:13:10||1129.8||1129.8||1129.8||1129.8|0
1653509600000|2022-05-25 20:13:20|1131.5|1130|1131.5|1130.3|1131.5|1130.3|1131.5|1129.8|7
1653509610000|2022-05-25 20:13:30||1130||1130||1130||1130|0
1653509620000|2022-05-25 20:13:40|1131.3||1131.3||1131.3||1131.3||0
1653509630000|2022-05-25 20:13:50|1131.5||1131.5||1131.5||1131.5||0
1653509640000|2022-05-25 20:14:00|1131.3||1131.3||1131.3||1131.3||0
1653509660000|2022-05-25 20:14:20|1131.5|1129.8|1131.3|1129.8|1131.5|1129.8|1131.3|1129.8|2
1653509690000|2022-05-25 20:14:50||1130||1130||1130||1130|0
1653509700000|2022-05-25 20:15:00||1129.8||1129.8||1129.8||1129.8|0
1653509710000|2022-05-25 20:15:10|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|2
1653509720000|2022-05-25 20:15:20||1129.8||1130||1130.3||1129.8|0
1653509730000|2022-05-25 20:15:30||1130.3||1130.3||1130.3||1130.3|0
1653509740000|2022-05-25 20:15:40||1130||1130||1130||1130|5
1653509760000|2022-05-25 20:16:00||1130.3||1130.3||1130.3||1130.3|1
1653509770000|2022-05-25 20:16:10||1130||1129.8||1130||1129.8|1
1653509810000|2022-05-25 20:16:50||1130||1129.8||1130||1129.8|0
1653509840000|2022-05-25 20:17:20|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|0
1653509850000|2022-05-25 20:17:30|1131|1129.3|1131|1129.3|1131|1129.3|1131|1129.3|0
1653509930000|2022-05-25 20:18:50|1130.8|1129|1130.8|1129|1130.8|1129|1130.8|1129|0
1653509940000|2022-05-25 20:19:00|1130.5|1128.8|1130.5|1128.8|1130.5|1128.8|1130.5|1128.8|0
1653509950000|2022-05-25 20:19:10|1130.3|1128.5|1130|1128.3|1130.3|1128.5|1130|1128.3|0
1653509960000|2022-05-25 20:19:20|1129.8|1128|1129.8|1128|1129.8|1128|1129.8|1128|0
1653509980000|2022-05-25 20:19:40|1129.5|1127.8|1129|1127.3|1129.5|1127.8|1129|1127.3|2
1653509990000|2022-05-25 20:19:50||1127.5||1127.5||1127.5||1127.5|0
1653510000000|2022-05-25 20:20:00||1127.3||1127.5||1127.5||1127.3|0
1653510010000|2022-05-25 20:20:10||1127.3||1127.3||1127.3||1127.3|0
1653510040000|2022-05-25 20:20:40|1128.8||1129||1129||1128.8||0
1653510100000|2022-05-25 20:21:40|1129.3||1129.3||1129.3||1129.3||0
1653510110000|2022-05-25 20:21:50||1127.5||1127.3||1127.5||1127.3|0
1653510120000|2022-05-25 20:22:00|1129.8|1128|1129.8|1127.8|1129.8|1128|1129.8|1127.8|0
1653510130000|2022-05-25 20:22:10|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|0
1653510140000|2022-05-25 20:22:20|1129|1127.3|1129|1127.3|1129|1127.3|1129|1127.3|0
1653510160000|2022-05-25 20:22:40|1129.3|1127.5|1129.3|1127.3|1129.3|1127.5|1129.3|1127.3|1
1653510210000|2022-05-25 20:23:30||1127.5||1127.5||1127.5||1127.5|0
1653510220000|2022-05-25 20:23:40|1129.5||1129.5||1129.5||1129.5||0
1653510240000|2022-05-25 20:24:00|1129.3||1129.5||1129.5||1129.3||0
1653510260000|2022-05-25 20:24:20|1130|1128.3|1130|1128|1130|1128.3|1130|1128|0
1653510270000|2022-05-25 20:24:30||1128.3||1128.3||1128.3||1128.3|0
1653510280000|2022-05-25 20:24:40||1128||1128||1128||1128|0
1653510340000|2022-05-25 20:25:40|1129.8||1129.8||1129.8||1129.8||0
1653510360000|2022-05-25 20:26:00||1127.8||1127.8||1127.8||1127.8|0
1653510370000|2022-05-25 20:26:10|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.3|1127.5|0
1653510390000|2022-05-25 20:26:30|1129.8|1127.8|1129.8|1127.8|1129.8|1128|1129.8|1127.8|0
1653510410000|2022-05-25 20:26:50|1129.5||1129.5||1129.5||1129.5||0
1653510420000|2022-05-25 20:27:00|1129.3|1127.5|1129.5|1127.5|1129.5|1127.8|1129.3|1127.5|0
1653510480000|2022-05-25 20:28:00|1129.3||1129.5||1129.5||1129.3||0
1653510510000|2022-05-25 20:28:30|1129.3||1129.3||1129.3||1129.3||0
1653510520000|2022-05-25 20:28:40||1127.3||1127.3||1127.3||1127.3|0
1653510530000|2022-05-25 20:28:50|1129.5|1127.8|1129.5|1127.5|1129.5|1127.8|1129.5|1127.5|0
1653510540000|2022-05-25 20:29:00|1129.3||1129.3||1129.3||1129.3||0
1653510550000|2022-05-25 20:29:10|1129.5|1127.3|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|0
1653510560000|2022-05-25 20:29:20|1129||1129.3||1129.3||1129||0
1653510570000|2022-05-25 20:29:30||1127.5||1127.5||1127.5||1127.3|0
1653510590000|2022-05-25 20:29:50||1127.3||1127.5||1127.5||1127.3|0
1653510600000|2022-05-25 20:30:00|1129|1127.3|1128.8|1127|1129|1127.3|1128.3|1126.8|4
1653510630000|2022-05-25 20:30:30|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|0
1653510650000|2022-05-25 20:30:50|1128|1126.5|1127.8|1126|1128|1126.5|1127.8|1126|2
1653510680000|2022-05-25 20:31:20|1127.5|1125.8|1127.8|1126|1127.8|1126|1127.5|1125.8|0
1653510690000|2022-05-25 20:31:30|1128|1126.3|1128|1126.3|1128|1126.3|1128|1126.3|0
1653510720000|2022-05-25 20:32:00|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|0
1653510760000|2022-05-25 20:32:40||1126.8||1126.8||1126.8||1126.8|0
1653510770000|2022-05-25 20:32:50||1126.5||1126.5||1126.5||1126.5|0
1653510780000|2022-05-25 20:33:00|1128|1126.3|1128|1126.3|1128|1126.5|1128|1126.3|0
1653510800000|2022-05-25 20:33:20|1128.3|1126.8|1129.5|1127.5|1129.5|1127.5|1128.3|1126.8|0
1653510810000|2022-05-25 20:33:30|1129.3|1127.3|1129|1127.3|1129.3|1127.3|1129|1127.3|0
1653510820000|2022-05-25 20:33:40|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|0
1653510830000|2022-05-25 20:33:50|1128.3|1126.5|1128.5|1126.8|1128.5|1126.8|1128.3|1126.5|0
1653510910000|2022-05-25 20:35:10|1128.3|1126.5|1128.5|1126.8|1128.5|1126.8|1128.3|1126.5|0
1653510930000|2022-05-25 20:35:30|1128.3|1126.5|1128.8|1127|1128.8|1127|1128.3|1126.5|0
1653511000000|2022-05-25 20:36:40|1129||1128.8||1129||1128.8||0
1653511030000|2022-05-25 20:37:10|1129||1129||1129||1129||6
1653511070000|2022-05-25 20:37:50|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|0
1653511080000|2022-05-25 20:38:00||1127.8||1127.5||1127.8||1127.5|0
1653511090000|2022-05-25 20:38:10|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|0
1653511140000|2022-05-25 20:39:00|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1
1653511150000|2022-05-25 20:39:10||1127.8||1127.8||1127.8||1127.8|0
1653511160000|2022-05-25 20:39:20|1129.8||1129.8||1129.8||1129.8||0
1653511190000|2022-05-25 20:39:50|1129.5|1127.3|1129.3|1127.3|1129.5|1127.3|1129.3|1127.3|0
1653511200000|2022-05-25 20:40:00|1129|1127|1128.8|1127|1129|1127|1128|1126.5|0
1653511230000|2022-05-25 20:40:30|1129|1127.3|1129|1127.3|1129|1127.3|1129|1127.3|0
1653511280000|2022-05-25 20:41:20|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|0
1653511300000|2022-05-25 20:41:40|1129|1127.3|1129|1127.3|1129|1127.3|1129|1127.3|0
1653511320000|2022-05-25 20:42:00|1128.8|1127|1129|1127.3|1129|1127.3|1128.8|1127|0
1653511340000|2022-05-25 20:42:20|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|0
1653511350000|2022-05-25 20:42:30|1129|1127.3|1129|1127.3|1129.3|1127.3|1129|1127.3|0
1653511360000|2022-05-25 20:42:40|1129.3|1128.3|1130.5|1128.8|1130.8|1128.8|1129.3|1128.3|0
1653511370000|2022-05-25 20:42:50||1128.5||1128.5||1128.5||1128.5|0
1653511460000|2022-05-25 20:44:20|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|0
1653511470000|2022-05-25 20:44:30|1130.5|1128.5|1130.3|1128.3|1130.5|1128.5|1130.3|1128.3|0
1653511490000|2022-05-25 20:44:50|1130|1128|1130|1128|1130|1128|1130|1128|0
1653511500000|2022-05-25 20:45:00||1128.3||1128.3||1128.3||1128|0
1653511520000|2022-05-25 20:45:20|1129.8|1128|1129.8|1127.8|1129.8|1128|1129.8|1127.8|0
1653511530000|2022-05-25 20:45:30|1129.5|1127.5|1129.3|1127.5|1129.5|1127.5|1129.3|1127.5|0
1653511550000|2022-05-25 20:45:50||1127.8||1127.8||1127.8||1127.8|0
1653511560000|2022-05-25 20:46:00||1127.5||1127.5||1127.5||1127.5|0
1653511580000|2022-05-25 20:46:20|1129.5|1127.8|1129.8|1128|1129.8|1128|1129.5|1127.8|0
1653511590000|2022-05-25 20:46:30||1127.8||1127.8||1127.8||1127.8|0
1653511600000|2022-05-25 20:46:40|1129.5||1129.5||1129.5||1129.5||0
1653511620000|2022-05-25 20:47:00|1129.8|1128|1129.8|1128|1129.8|1128|1129.8|1128|0
1653511670000|2022-05-25 20:47:50||1128.3||1128.3||1128.3||1128.3|0
1653511680000|2022-05-25 20:48:00|1129.3|1128|1129.3|1127.8|1129.3|1128|1129.3|1127.8|1
1653511690000|2022-05-25 20:48:10|1129|1127.5|1129|1127.3|1129|1127.5|1129|1127.3|1
1653511700000|2022-05-25 20:48:20|1128.8||1128.8||1128.8||1128.8||0
1653511710000|2022-05-25 20:48:30|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|0
1653511740000|2022-05-25 20:49:00|1129|1127.8|1129.3|1127.8|1129.3|1127.8|1129|1127.8|0
1653511750000|2022-05-25 20:49:10|1129.8|1128|1130.3|1128.5|1130.3|1128.8|1129.8|1128|0
1653511760000|2022-05-25 20:49:20|1130.5|1128.8|1130.8|1129|1130.8|1129|1130.5|1128.8|0
1653511770000|2022-05-25 20:49:30|1131|1129.3|1131.3|1129.5|1131.3|1129.5|1131|1129.3|0
1653511780000|2022-05-25 20:49:40|1131.5|1129.8|1131.5|1129.8|1131.5|1129.8|1131.5|1129.8|0
1653511790000|2022-05-25 20:49:50|1131.3|1129.5|1131.5|1129.8|1131.5|1129.8|1131.3|1129.5|1
1653511800000|2022-05-25 20:50:00|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|0
1653511810000|2022-05-25 20:50:10|1131|1129.3|1129.8|1127.8|1131|1129.3|1129.8|1127.8|4
1653511820000|2022-05-25 20:50:20|1129.3|1127.3|1129|1127.3|1129.3|1127.3|1129|1127.3|0
1653511830000|2022-05-25 20:50:30|1129.5|1127.5|1128.8|1127|1129.5|1127.5|1128.5|1126.8|0
1653511840000|2022-05-25 20:50:40|1129.3|1127.3|1129|1127|1129.3|1127.3|1129|1127|0
1653511860000|2022-05-25 20:51:00|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|0
1653511880000|2022-05-25 20:51:20|1128.8|1127|1129|1127|1129.3|1127.3|1128.8|1127|0
1653511890000|2022-05-25 20:51:30|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|0
1653511930000|2022-05-25 20:52:10|1129.5||1129.5||1129.5||1129.5||0
1653511940000|2022-05-25 20:52:20||1127.5||1127.5||1127.5||1127.5|0
1653511950000|2022-05-25 20:52:30|1129.3|1127.3|1129.5|1127.3|1129.5|1127.3|1129.3|1127.3|0
1653511960000|2022-05-25 20:52:40|1129.3||1129.3||1129.3||1129.3||0
1653511970000|2022-05-25 20:52:50|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|0
1653511980000|2022-05-25 20:53:00|1130.5|1128.5|1130.5|1128.3|1130.5|1128.5|1130.3|1128.3|1
1653511990000|2022-05-25 20:53:10|1130.8|1128.5|1130.5|1128.3|1130.8|1128.5|1130.5|1128.3|0
1653512000000|2022-05-25 20:53:20|1130|1128.5|1130|1127.8|1130|1128.5|1130|1127.8|0
1653512020000|2022-05-25 20:53:40|1130.3|1128|1130.3|1128|1130.3|1128|1130|1128|0
1653512030000|2022-05-25 20:53:50|1130.5|1128.3|1130.8|1128.5|1130.8|1128.5|1130.5|1128.3|0
1653512040000|2022-05-25 20:54:00||1128.8||1128.8||1128.8||1128.8|0
1653512050000|2022-05-25 20:54:10|1130.5|1128.5|1130.5|1128.3|1130.5|1128.8|1130.5|1128.3|1
1653512070000|2022-05-25 20:54:30|1130.3|1127.8|1130.3|1127.8|1130.3|1127.8|1130.3|1127.8|0
1653512090000|2022-05-25 20:54:50|1130.5|1128|1130.5|1128|1130.5|1128|1130.3|1128|0
1653512100000|2022-05-25 20:55:00|1130.8|1128.3|1130.8|1128.3|1130.8|1128.3|1130.5|1128.3|0
1653512110000|2022-05-25 20:55:10|1130.5|1128|1130.3|1127.8|1130.5|1128|1130.3|1127.8|0
1653512140000|2022-05-25 20:55:40|1130.5|1128|1130.5|1128|1130.5|1128|1130.5|1128|0
1653512150000|2022-05-25 20:55:50|1130|1128.3|1130.5|1128|1130.5|1128.3|1130|1127.8|4
1653512160000|2022-05-25 20:56:00|1130.3|1127.8|1130.3|1127.8|1130.3|1127.8|1130.3|1127.8|0
1653512170000|2022-05-25 20:56:10|1130||1130||1130||1130||0
1653512200000|2022-05-25 20:56:40|1129.8|1127.5|1129.8|1127.5|1129.8|1127.5|1129.8|1127.5|2
1653512220000|2022-05-25 20:57:00|1129.5|1127.3|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|0
1653512230000|2022-05-25 20:57:10|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|0
1653512240000|2022-05-25 20:57:20|1129.8||1129.8||1129.8||1129.8||0
1653512250000|2022-05-25 20:57:30|1129.5||1129.5||1129.8||1129.5||0
1653512260000|2022-05-25 20:57:40||1127.3||1127.3||1127.5||1127.3|0
1653512280000|2022-05-25 20:58:00|1129.3|1127|1129.3|1127|1129.3|1127|1129.3|1127|0
1653512300000|2022-05-25 20:58:20||1127.3||1127||1127.3||1127|0
1653512340000|2022-05-25 20:59:00||1127.3||1127||1127.3||1127|0
1653512350000|2022-05-25 20:59:10||1127.3||1127||1127.3||1127|0
1653512360000|2022-05-25 20:59:20||1127.3||1127.3||1127.3||1127.3|0
1653512370000|2022-05-25 20:59:30||1127||1127||1127||1127|0
1653512380000|2022-05-25 20:59:40|1129.5|1127.3|1129.5|1127.3|1129.5|1127.3|1129.5|1127.3|0
1653512390000|2022-05-25 20:59:50|1129|1127|1129.3|1126.8|1129.3|1127|1129|1126.8|6
1653512400000|2022-05-25 21:00:00|1131.5|1126.5|1131.5|1128|1131.5|1128|1131.5|1125.5|0
1653512460000|2022-05-25 21:01:00||1128.3||1128.3||1128.3||1128.3|0
1653514570000|2022-05-25 21:36:10||1128.5||1128.5||1128.5||1128.5|0
1653514580000|2022-05-25 21:36:20||1129||1129||1129||1129|0
1653515400000|2022-05-25 21:50:00||1129.3||1129.3||1129.3||1129.3|0
1653515710000|2022-05-25 21:55:10||1129.5||1129.5||1129.5||1129.5|0
1653515990000|2022-05-25 21:59:50||1128.8||1128.8||1128.8||1128.8|1
1653526800000|2022-05-26 01:00:00|1129.5|1126.8|1129.3|1126.8|1129.8|1127.3|1129.3|1126.8|0
1653526810000|2022-05-26 01:00:10|1129|1126|1129|1126|1129|1126|1129|1126|0
1653526820000|2022-05-26 01:00:20||1126.3||1126.3||1126.3||1126.3|0
1653526850000|2022-05-26 01:00:50||1126.5||1126.5||1126.5||1126.5|0
1653526860000|2022-05-26 01:01:00|1128.8|1126.3|1128.8|1126.3|1128.8|1126.3|1128.5|1126.3|0
1653526870000|2022-05-26 01:01:10|1128.5|1125.5|1128.3|1125.8|1128.8|1125.8|1128.3|1125.5|0
1653526880000|2022-05-26 01:01:20|1128.5|1125.5|1128.5|1126|1128.5|1126|1128.5|1125.5|0
1653526890000|2022-05-26 01:01:30||1125.8||1126||1126||1125.8|0
1653526900000|2022-05-26 01:01:40|1128.8|1125.8|1129|1126.5|1129|1126.5|1128.5|1125.8|0
1653526910000|2022-05-26 01:01:50|1128.8|1126.3|1129|1126.3|1129|1126.5|1128.8|1126.3|0
1653526930000|2022-05-26 01:02:10|1129.3|1126.5|1129.5|1127|1129.5|1127|1129.3|1126.3|0
1653526940000|2022-05-26 01:02:20|1129.3|1126.5|1129.3|1126.5|1129.3|1126.5|1129.3|1126.5|0
1653526970000|2022-05-26 01:02:50|1129|1126|1129|1126|1129|1126|1129|1126|0
1653526980000|2022-05-26 01:03:00|1128.8||1128.5||1128.8||1128.5||0
1653526990000|2022-05-26 01:03:10|1128.8||1128.5||1128.8||1128.5||0
1653527010000|2022-05-26 01:03:30|1128.3|1125.8|1128.5|1125.8|1128.5|1125.8|1128.3|1125.8|0
1653527020000|2022-05-26 01:03:40||1126||1125.8||1126||1125.8|0
1653527030000|2022-05-26 01:03:50|1128.3|1125.5|1128.8|1125.8|1128.8|1125.8|1128.3|1125.5|0
1653527040000|2022-05-26 01:04:00|1128.5|1125.5|1128.5|1125.5|1128.5|1125.5|1128.5|1125.5|0
1653527050000|2022-05-26 01:04:10||1125.8||1125.5||1125.8||1125.5|0
1653527070000|2022-05-26 01:04:30||1125.8||1125.8||1125.8||1125.8|0
1653527080000|2022-05-26 01:04:40||1125.5||1125.5||1125.5||1125.5|0
1653527090000|2022-05-26 01:04:50||1125.8||1125.8||1125.8||1125.5|0
1653527100000|2022-05-26 01:05:00||1125.5||1125.3||1125.5||1125.3|0
1653527120000|2022-05-26 01:05:20|1128.3|1125|1128.3|1125|1128.3|1125|1128.3|1125|0
1653527140000|2022-05-26 01:05:40|1128.5||1128.5||1128.8||1128.5||0
1653527160000|2022-05-26 01:06:00|1128.3||1128.5||1128.5||1128.3||0
1653527180000|2022-05-26 01:06:20|1128.8|1125.3|1129|1125.3|1129|1125.3|1128.8|1125.3|0
1653527190000|2022-05-26 01:06:30|1128.8||1128.8||1128.8||1128.8||0
1653527220000|2022-05-26 01:07:00|1128.5|1125|1128.3|1124.8|1128.5|1125|1128.3|1124.8|0
1653527230000|2022-05-26 01:07:10|1128.5||1128.5||1128.8||1128.5||0
1653527240000|2022-05-26 01:07:20|1128.8|1125|1128.8|1125|1128.8|1125|1128.8|1125|0
1653527250000|2022-05-26 01:07:30||1125.3||1125.3||1125.3||1125.3|0
1653527320000|2022-05-26 01:08:40||1125.5||1125.8||1125.8||1125.5|0
1653527340000|2022-05-26 01:09:00|1129.8|1126|1129.8|1127.3|1129.8|1127.3|1129.8|1126|0
1653527350000|2022-05-26 01:09:10||1127||1127||1127||1127|0
1653527360000|2022-05-26 01:09:20|1129.3|1127.3|1129.3|1126.5|1129.3|1127.3|1129.3|1126.5|4
1653527370000|2022-05-26 01:09:30|1129.5||1129.3||1129.5||1129.3||0
1653527390000|2022-05-26 01:09:50|1129.5||1129.3||1129.5||1129.3||0
1653527400000|2022-05-26 01:10:00||1126.3||1126||1126.3||1126|0
1653527440000|2022-05-26 01:10:40||1125.8||1125.5||1125.8||1125.5|0
1653527450000|2022-05-26 01:10:50|1129||1129||1129||1129||0
1653527470000|2022-05-26 01:11:10||1125.3||1125.3||1125.3||1125|0
1653527490000|2022-05-26 01:11:30|1129.3|1125.5|1129.3|1126|1129.3|1126|1129.3|1125.5|0
1653527500000|2022-05-26 01:11:40|1129.5||1129.5||1129.5||1129.5||0
1653527530000|2022-05-26 01:12:10|1129.3||1129.5||1129.5||1129.3||0
1653527620000|2022-05-26 01:13:40|1129.3||1129.5||1129.5||1129.3||0
1653527630000|2022-05-26 01:13:50|1129.3||1129.3||1129.3||1129.3||0
1653527650000|2022-05-26 01:14:10|1129||1129||1129||1129||0
1653527690000|2022-05-26 01:14:50|1129.3||1129||1129.3||1129||0
1653527700000|2022-05-26 01:15:00|1129.3||1129.3||1129.3||1129.3||0
1653527710000|2022-05-26 01:15:10|1129||1129||1129||1129||0
1653527720000|2022-05-26 01:15:20||1125.8||1125.8||1126||1125.8|0
1653527730000|2022-05-26 01:15:30|1129.3|1126|1129|1125.8|1129.3|1126|1129|1125.8|0
1653527740000|2022-05-26 01:15:40|1129.3|1126|1129.3|1126|1129.3|1126|1129.3|1126|0
1653527750000|2022-05-26 01:15:50|1129||1129||1129||1129||0
1653527780000|2022-05-26 01:16:20|1129.3|1125.8|1129|1126|1129.3|1126|1129|1125.8|0
1653527790000|2022-05-26 01:16:30|1129.3||1129||1129.3||1129||0
1653527810000|2022-05-26 01:16:50||1125.8||1125.8||1125.8||1125.8|0
1653527830000|2022-05-26 01:17:10|1128.3|1125.5|1127.8|1124.8|1128.3|1125.5|1127.8|1124.8|0
1653527840000|2022-05-26 01:17:20|1128||1127.8||1128||1127.5||0
1653527850000|2022-05-26 01:17:30|1128||1127.8||1128||1127.8||0
1653527860000|2022-05-26 01:17:40|1127.3||1127.3||1127.3||1127.3||0
1653527890000|2022-05-26 01:18:10||1124.5||1124.5||1124.5||1124.5|0
1653527900000|2022-05-26 01:18:20||1124.8||1124.5||1124.8||1124.5|0
1653527920000|2022-05-26 01:18:40|1127|1124.3|1127|1124.3|1127|1124.3|1127|1124.3|0
1653527930000|2022-05-26 01:18:50||1124.5||1124.5||1124.5||1124.5|0
1653527940000|2022-05-26 01:19:00|1127.3||1127.3||1127.3||1127.3||0
1653527950000|2022-05-26 01:19:10||1124.8||1124.8||1124.8||1124.8|0
1653527960000|2022-05-26 01:19:20||1124.5||1124.5||1124.5||1124.5|0
1653527970000|2022-05-26 01:19:30|1127||1127||1127||1127||0
1653528110000|2022-05-26 01:21:50||1124.3||1124.3||1124.3||1124.3|0
1653528120000|2022-05-26 01:22:00|1126.8|1124|1126.5|1124|1127|1124.3|1126.5|1124|0
1653528140000|2022-05-26 01:22:20|1126.8|1124.3|1126.5|1124.3|1126.8|1124.3|1126.5|1124.3|0
1653528160000|2022-05-26 01:22:40||1124||1124||1124||1124|0
1653528180000|2022-05-26 01:23:00|1126.8|1124.3|1127|1124.8|1127|1124.8|1126.8|1124.3|0
1653528190000|2022-05-26 01:23:10||1124.5||1124.5||1124.5||1124.5|0
1653528220000|2022-05-26 01:23:40|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|0
1653528230000|2022-05-26 01:23:50|1127|1124.5|1127|1124.8|1127|1124.8|1127|1124.5|0
1653528240000|2022-05-26 01:24:00||1124.5||1124.8||1124.8||1124.5|0
1653528250000|2022-05-26 01:24:10|1127.3||1127.3||1127.3||1127.3||0
1653528310000|2022-05-26 01:25:10|1127|1124.5|1127.3|1124.8|1127.3|1124.8|1127|1124.5|0
1653528340000|2022-05-26 01:25:40|1127|1124.5|1127|1124.5|1127|1124.5|1127|1124.5|0
1653528370000|2022-05-26 01:26:10||1124.3||1124.3||1124.3||1124.3|0
1653528410000|2022-05-26 01:26:50|1126.8||1127||1127||1126.8||0
1653528440000|2022-05-26 01:27:20|1126.8|1124|1126.5|1124|1126.8|1124|1126.5|1124|0
1653528450000|2022-05-26 01:27:30|1126.3|1124.3|1126.3|1124|1126.5|1124.3|1126.3|1124|2
1653528460000|2022-05-26 01:27:40|1126.5|1124.3|1126.5|1124.3|1126.5|1124.3|1126.3|1124.3|0
1653528470000|2022-05-26 01:27:50|1127|1124.5|1127|1124.5|1127|1124.5|1127|1124.5|0
1653528490000|2022-05-26 01:28:10||1124.8||1124.5||1124.8||1124.3|0
1653528500000|2022-05-26 01:28:20|1127.3|1124.8|1127.3|1124.8|1127.3|1124.8|1127.3|1124.8|0
1653528510000|2022-05-26 01:28:30|1127||1127.3||1127.3||1127||0
1653528520000|2022-05-26 01:28:40|1127|1124.5|1127.3|1125|1127.3|1125|1126.8|1124.3|0
1653528530000|2022-05-26 01:28:50|1127.5||1127.5||1127.5||1127.5||0
1653528550000|2022-05-26 01:29:10|1127.3|1124.8|1127.3|1124.8|1127.3|1124.8|1127.3|1124.8|0
1653528560000|2022-05-26 01:29:20|1127.5||1127.5||1127.5||1127.5||0
1653528580000|2022-05-26 01:29:40|1127.3|1125|1127.3|1124.8|1127.5|1125|1127.3|1124.8|0
1653528590000|2022-05-26 01:29:50|1127.5||1127.5||1127.5||1127.5||0
1653528630000|2022-05-26 01:30:30||1125.3||1125.3||1125.3||1125.3|0
1653528640000|2022-05-26 01:30:40|1127.3|1125.5|1127.3|1124.8|1127.3|1125.5|1127.3|1124.8|0
1653528650000|2022-05-26 01:30:50|1127|1124.5|1127|1124.5|1127|1124.5|1127|1124.5|0
1653528660000|2022-05-26 01:31:00|1127.3|1124.8|1127|1124.5|1127.3|1124.8|1127|1124.5|0
1653528670000|2022-05-26 01:31:10||1124.8||1124.5||1124.8||1124.5|0
1653528690000|2022-05-26 01:31:30|1127.3|1124.8|1127|1124.5|1127.3|1124.8|1127|1124.5|0
1653528700000|2022-05-26 01:31:40||1124.8||1124.5||1124.8||1124.5|0
1653528720000|2022-05-26 01:32:00|1127.3|1124.8|1127.3|1124.8|1127.3|1124.8|1127.3|1124.8|0
1653528730000|2022-05-26 01:32:10||1125||1125||1125||1125|0
1653528740000|2022-05-26 01:32:20|1127|1124.8|1126.5|1124.3|1127|1125|1126.5|1124.3|0
1653528780000|2022-05-26 01:33:00|1126.3|1124|1126.3|1124|1126.3|1124|1126.3|1124|0
1653528800000|2022-05-26 01:33:20|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|0
1653528830000|2022-05-26 01:33:50|1126.8||1126.8||1126.8||1126.8||0
1653528860000|2022-05-26 01:34:20|1127.3|1124.3|1127.3|1124.5|1127.3|1124.5|1127.3|1124.3|0
1653528920000|2022-05-26 01:35:20|1127.5|1125|1127.5|1125|1127.5|1125|1127.5|1125|0
1653528930000|2022-05-26 01:35:30|1127.3||1127.3||1127.3||1127.3||0
1653528940000|2022-05-26 01:35:40||1124.8||1124.8||1124.8||1124.8|0
1653528950000|2022-05-26 01:35:50||1125||1125||1125||1125|0
1653528960000|2022-05-26 01:36:00||1124.8||1124.3||1124.8||1124.3|0
1653528980000|2022-05-26 01:36:20|1126.8|1124|1126.8|1124|1126.8|1124|1126.8|1124|0
1653528990000|2022-05-26 01:36:30||1123.8||1124||1124||1123.8|0
1653529020000|2022-05-26 01:37:00||1123.8||1124||1124||1123.8|0
1653529040000|2022-05-26 01:37:20|1126.5|1123.8|1126.5|1124|1126.5|1124|1126.5|1123.8|0
1653529050000|2022-05-26 01:37:30|1126.8|1123.8|1126.8|1124|1126.8|1124|1126.8|1123.8|0
1653529080000|2022-05-26 01:38:00|1126.3|1123.8|1126.3|1123|1126.3|1123.8|1126.3|1123|0
1653529090000|2022-05-26 01:38:10||1123.3||1123.3||1123.3||1123.3|0
1653529100000|2022-05-26 01:38:20|1126.5|1123.5|1126.5|1123.5|1126.5|1123.5|1126.5|1123.5|0
1653529110000|2022-05-26 01:38:30|1126.3||1126.3||1126.5||1126.3||0
1653529130000|2022-05-26 01:38:50||1123.3||1123.3||1123.5||1123.3|0
1653529140000|2022-05-26 01:39:00||1123.5||1123.5||1123.5||1123.5|0
1653529150000|2022-05-26 01:39:10||1123.3||1123.5||1123.5||1123.3|0
1653529170000|2022-05-26 01:39:30||1123.3||1123.3||1123.3||1123.3|0
1653529190000|2022-05-26 01:39:50|1126.5|1123.5|1126.5|1123.5|1126.5|1123.5|1126.5|1123.5|0
1653529200000|2022-05-26 01:40:00|1126.3||1126.3||1126.3||1126.3||0
1653529210000|2022-05-26 01:40:10|1126.5|1123.3|1126.5|1123.5|1126.5|1123.5|1126.5|1123.3|0
1653529230000|2022-05-26 01:40:30|1126.3||1126.3||1126.3||1126.3||0
1653529260000|2022-05-26 01:41:00||1123.3||1123.5||1123.5||1123.3|0
1653529270000|2022-05-26 01:41:10|1126.5||1126.5||1126.5||1126.5||0
1653529280000|2022-05-26 01:41:20|1126.3||1126.5||1126.5||1126.3||0
1653529300000|2022-05-26 01:41:40|1126.3||1126.3||1126.3||1126.3||0
1653529310000|2022-05-26 01:41:50|1126.5||1126.5||1126.5||1126.3||0
1653529320000|2022-05-26 01:42:00|1126.3||1126.3||1126.3||1126.3||0
1653529340000|2022-05-26 01:42:20||1123.3||1123.3||1123.5||1123.3|0
1653529350000|2022-05-26 01:42:30|1126.5|1123.5|1126.5|1123.5|1126.5|1123.5|1126.5|1123.5|0
1653529360000|2022-05-26 01:42:40|1126.3||1126.3||1126.3||1126.3||0
1653529370000|2022-05-26 01:42:50|1126.5||1126.5||1126.5||1126.5||0
1653529380000|2022-05-26 01:43:00|1126.3||1126.3||1126.5||1126.3||0
1653529390000|2022-05-26 01:43:10||1123.3||1123.3||1123.3||1123.3|0
1653529400000|2022-05-26 01:43:20||1123.5||1123.5||1123.5||1123.5|0
1653529420000|2022-05-26 01:43:40|1126.5||1126.3||1126.5||1126.3||0
1653529430000|2022-05-26 01:43:50|1126.5||1126.3||1126.5||1126.3||0
1653529440000|2022-05-26 01:44:00|1126.5||1126.5||1126.5||1126.5||0
1653529450000|2022-05-26 01:44:10|1126.3||1126.3||1126.3||1126.3||0
1653529470000|2022-05-26 01:44:30|1126|1123.3|1126|1123.5|1126|1123.5|1126|1123.3|0
1653529480000|2022-05-26 01:44:40||1123.3||1123.3||1123.3||1123.3|0
1653529490000|2022-05-26 01:44:50|1125.8|1123.5|1125.8|1123.3|1125.8|1123.5|1125.8|1123.3|0
1653529510000|2022-05-26 01:45:10|1126|1123.5|1126|1123.5|1126|1123.5|1126|1123.5|0
1653529520000|2022-05-26 01:45:20|1125.8||1125.8||1125.8||1125.8||0
1653529530000|2022-05-26 01:45:30||1123.3||1123.3||1123.3||1123.3|0
1653529600000|2022-05-26 01:46:40||1123.5||1123.3||1123.5||1123.3|0
1653529620000|2022-05-26 01:47:00||1123.5||1123.3||1123.5||1123.3|0
1653529630000|2022-05-26 01:47:10|1125.5|1123.5|1125.8|1123.3|1125.8|1123.5|1125.5|1123.3|0
1653529640000|2022-05-26 01:47:20|1125.5|1123.5|1125.8|1123.5|1125.8|1123.5|1125.5|1123.5|0
1653529650000|2022-05-26 01:47:30||1123.3||1123.3||1123.3||1123.3|0
1653529670000|2022-05-26 01:47:50|1125.5|1122.8|1125.5|1122.8|1125.5|1122.8|1125.3|1122.8|0
1653529680000|2022-05-26 01:48:00|1125.3||1125.3||1125.5||1125.3||0
1653529700000|2022-05-26 01:48:20|1125.5|1123|1125.5|1123|1125.5|1123|1125.5|1123|0
1653529740000|2022-05-26 01:49:00|1126||1126||1126||1126||0
1653529750000|2022-05-26 01:49:10|1125.8||1125.8||1126||1125.8||0
1653529760000|2022-05-26 01:49:20|1126||1126||1126||1125.8||0
1653529770000|2022-05-26 01:49:30||1123.3||1123.3||1123.3||1123.3|0
1653529810000|2022-05-26 01:50:10|1126.3||1126||1126.3||1126||0
1653529820000|2022-05-26 01:50:20|1125.8|1123|1125.8|1123|1126|1123|1125.8|1123|0
1653529830000|2022-05-26 01:50:30|1126||1125.8||1126||1125.8||0
1653529850000|2022-05-26 01:50:50|1126||1125.8||1126||1125.8||0
1653529860000|2022-05-26 01:51:00|1126||1125.8||1126||1125.8||0
1653529880000|2022-05-26 01:51:20|1126||1125.8||1126||1125.8||0
1653529890000|2022-05-26 01:51:30|1126||1126||1126||1125.8||0
1653529900000|2022-05-26 01:51:40|1125.8||1126||1126||1125.8||0
1653529910000|2022-05-26 01:51:50|1125.8||1125.8||1126||1125.8||0
1653529930000|2022-05-26 01:52:10|1126|1123.3|1126|1123.3|1126|1123.3|1126|1123.3|0
1653529940000|2022-05-26 01:52:20|1125.8|1123|1125.8|1122.8|1126|1123.3|1125.8|1122.8|0
1653529950000|2022-05-26 01:52:30||1123||1123||1123||1123|0
1653529970000|2022-05-26 01:52:50|1126.3|1123.8|1126.3|1123.8|1126.3|1123.8|1126.3|1123.8|0
1653529990000|2022-05-26 01:53:10|1126|1123.5|1126.3|1123.8|1126.3|1123.8|1126|1123.5|0
1653530010000|2022-05-26 01:53:30|1126|1123.5|1125.8|1123.3|1126|1123.5|1125.8|1123.3|0
1653530040000|2022-05-26 01:54:00||1123||1123.3||1123.3||1123|0
1653530070000|2022-05-26 01:54:30|1126|1123.8|1125.8|1123.3|1126|1123.8|1125.8|1123.3|0
1653530100000|2022-05-26 01:55:00||1123||1123||1123||1123|0
1653530110000|2022-05-26 01:55:10||1123.3||1123.3||1123.3||1123.3|0
1653530120000|2022-05-26 01:55:20||1123||1123||1123||1123|0
1653530130000|2022-05-26 01:55:30||1123.3||1123.3||1123.3||1123|0
1653530140000|2022-05-26 01:55:40||1123||1123.3||1123.3||1123|0
1653530150000|2022-05-26 01:55:50|1126.3||1126.3||1126.3||1126.3||0
1653530160000|2022-05-26 01:56:00|1126||1126||1126.3||1125.8||0
1653530200000|2022-05-26 01:56:40|1125.8||1125.8||1125.8||1125.8||0
1653530210000|2022-05-26 01:56:50|1126||1125.8||1126||1125.8||0
1653530220000|2022-05-26 01:57:00|1126||1126||1126||1126||0
1653530230000|2022-05-26 01:57:10|1126.3|1123.8|1126.3|1123.8|1126.3|1123.8|1126.3|1123.8|0
1653530240000|2022-05-26 01:57:20|1126|1123.5|1126.3|1123.8|1126.3|1123.8|1126|1123.5|0
1653530250000|2022-05-26 01:57:30|1126|1123.5|1126|1123.8|1126.3|1123.8|1126|1123.5|0
1653530260000|2022-05-26 01:57:40|1126.3||1126.3||1126.3||1126.3||0
1653530300000|2022-05-26 01:58:20|1126|1123.3|1126|1123.3|1126.3|1123.3|1126|1123.3|0
1653530310000|2022-05-26 01:58:30|1125.8||1125.8||1126||1125.8||0
1653530320000|2022-05-26 01:58:40||1123||1123||1123||1123|0
1653530330000|2022-05-26 01:58:50||1123.3||1123.3||1123.3||1123.3|0
1653530340000|2022-05-26 01:59:00||1123||1123||1123.3||1123|0
1653530350000|2022-05-26 01:59:10||1123.3||1123||1123.3||1123|0
1653530370000|2022-05-26 01:59:30||1123.3||1123||1123.3||1123|0
1653530380000|2022-05-26 01:59:40||1123.3||1123.3||1123.3||1123|0
1653530400000|2022-05-26 02:00:00||1123||1123.3||1123.3||1123|0
1653530420000|2022-05-26 02:00:20|1126.3|1123.8|1126|1123.8|1126.3|1123.8|1126|1123.8|0
1653530470000|2022-05-26 02:01:10||1124.3||1124.3||1124.3||1124.3|0
1653530480000|2022-05-26 02:01:20|1127|1124.5|1127|1124.5|1127|1124.5|1127|1124.3|0
1653530500000|2022-05-26 02:01:40||1124.3||1124.3||1124.3||1124.3|0
1653530540000|2022-05-26 02:02:20||1124.5||1124.5||1124.5||1124.5|0
1653530550000|2022-05-26 02:02:30||1124.3||1124.3||1124.5||1124.3|0
1653530560000|2022-05-26 02:02:40||1124.5||1124.3||1124.5||1124.3|1
1653530570000|2022-05-26 02:02:50||1124.5||1124.3||1124.5||1124.3|0
1653530590000|2022-05-26 02:03:10||1124.5||1124.5||1124.5||1124.5|0
1653530620000|2022-05-26 02:03:40||1124.3||1124.3||1124.3||1124.3|0
1653530640000|2022-05-26 02:04:00|1126.8||1126.8||1126.8||1126.8||0
1653530660000|2022-05-26 02:04:20||1124.5||1124.3||1124.5||1124.3|0
1653530680000|2022-05-26 02:04:40||1124||1124||1124||1124|0
1653530690000|2022-05-26 02:04:50||1123.8||1123.8||1123.8||1123.8|0
1653530700000|2022-05-26 02:05:00|1126|1123.5|1126.3|1123.3|1126.3|1123.8|1126|1123.3|0
1653530710000|2022-05-26 02:05:10|1126||1126.3||1126.3||1126||0
1653530720000|2022-05-26 02:05:20|1126||1126.3||1126.3||1126||0
1653530730000|2022-05-26 02:05:30|1126||1126.3||1126.3||1126||0
1653530740000|2022-05-26 02:05:40|1126|1123.8|1126.3|1123.8|1126.3|1123.8|1126|1123.8|0
1653530760000|2022-05-26 02:06:00|1126.5|1124.3|1126.5|1124.3|1126.5|1124.3|1126.5|1124.3|0
1653530770000|2022-05-26 02:06:10||1123.8||1123.8||1123.8||1123.8|0
1653530780000|2022-05-26 02:06:20|1126.3||1126.3||1126.3||1126.3||0
1653530790000|2022-05-26 02:06:30|1126||1126||1126||1126||0
1653530800000|2022-05-26 02:06:40|1126.3|1124|1126.3|1123.8|1126.5|1124|1126.3|1123.8|0
1653530810000|2022-05-26 02:06:50|1126||1126||1126||1126||0
1653530820000|2022-05-26 02:07:00|1126.3||1126.3||1126.3||1126.3||0
1653530840000|2022-05-26 02:07:20|1126||1126||1126||1126||0
1653530870000|2022-05-26 02:07:50|1126.5|1124|1126.3|1123.8|1126.5|1124.3|1126.3|1123.8|0
1653530880000|2022-05-26 02:08:00|1126||1126||1126||1126||0
1653530890000|2022-05-26 02:08:10|1125.8|1123.5|1125.8|1123.5|1125.8|1123.5|1125.8|1123.5|0
1653530950000|2022-05-26 02:09:10|1126.3|1123.8|1126.3|1123.8|1126.3|1123.8|1126.3|1123.8|0
1653530960000|2022-05-26 02:09:20|1126||1126||1126||1126||0
1653530970000|2022-05-26 02:09:30|1126.3||1126.3||1126.3||1126.3||0
1653530980000|2022-05-26 02:09:40|1126||1126||1126||1126||0
1653531010000|2022-05-26 02:10:10|1126.3||1126.3||1126.3||1126.3||0
1653531020000|2022-05-26 02:10:20|1126||1126||1126||1126||0
1653531030000|2022-05-26 02:10:30|1125.8||1126||1126||1125.8||0
1653531050000|2022-05-26 02:10:50|1126.3||1126.3||1126.3||1126.3||0
1653531070000|2022-05-26 02:11:10|1126|1123.5|1125.8|1123.5|1126|1123.8|1125.8|1123.5|0
1653531080000|2022-05-26 02:11:20|1126|1123.8|1126|1123.8|1126|1123.8|1126|1123.8|0
1653531100000|2022-05-26 02:11:40|1126.3||1126.3||1126.3||1126.3||0
1653531120000|2022-05-26 02:12:00|1126.5||1126.5||1126.5||1126.5||0
1653531130000|2022-05-26 02:12:10|1126.3||1126||1126.3||1126||0
1653531140000|2022-05-26 02:12:20|1125.8|1123.5|1126|1123.8|1126|1123.8|1125.8|1123.5|0
1653531160000|2022-05-26 02:12:40|1125.8||1126||1126||1125.8||0
1653531180000|2022-05-26 02:13:00|1125.8|1123.5|1125.8|1123.8|1125.8|1123.8|1125.8|1123.5|0
1653531200000|2022-05-26 02:13:20||1123.5||1123.5||1123.5||1123.3|0
1653531210000|2022-05-26 02:13:30|1126|1123.8|1126|1123.8|1126|1123.8|1125.8|1123.5|0
1653531220000|2022-05-26 02:13:40|1126.3||1126.3||1126.3||1126.3||0
1653531240000|2022-05-26 02:14:00|1126.8||1126.8||1126.8||1126.8||0
1653531340000|2022-05-26 02:15:40|1126.5||1126.3||1126.5||1126.3||0
1653531350000|2022-05-26 02:15:50|1126||1126||1126||1126||0
1653531360000|2022-05-26 02:16:00|1125.8||1125.8||1125.8||1125.8||0
1653531470000|2022-05-26 02:17:50|1126||1126||1126||1126||0
1653531490000|2022-05-26 02:18:10|1126.3|1124|1126.3|1124|1126.3|1124|1126.3|1124|0
1653531500000|2022-05-26 02:18:20|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|1126.8|1124.3|0
1653531840000|2022-05-26 02:24:00||1124.5||1124.5||1124.5||1124.5|0
1653531860000|2022-05-26 02:24:20|1127.3|1125|1127.3|1125|1127.3|1125|1127.3|1125|1
1653531890000|2022-05-26 02:24:50|1127||1127.3||1127.3||1127||0
1653531900000|2022-05-26 02:25:00|1127||1127||1127||1127||0
1653531930000|2022-05-26 02:25:30|1127.3||1127.3||1127.3||1127.3||0
1653531940000|2022-05-26 02:25:40|1127||1127||1127||1127||0
1653531950000|2022-05-26 02:25:50|1127.3||1127.3||1127.3||1127.3||0
1653531960000|2022-05-26 02:26:00|1127||1127.3||1127.3||1127||0
1653532050000|2022-05-26 02:27:30|1127||1127||1127.3||1127||0
1653532060000|2022-05-26 02:27:40|1127.3||1127||1127.3||1127||0
1653532070000|2022-05-26 02:27:50|1127.3||1127.3||1127.3||1127.3||0
1653532090000|2022-05-26 02:28:10|1127||1127||1127.3||1127||0
1653532100000|2022-05-26 02:28:20|1127.3||1127.3||1127.3||1127||0
1653532110000|2022-05-26 02:28:30|1127||1127||1127||1127||0
1653532120000|2022-05-26 02:28:40|1127.3||1127.3||1127.3||1127||0
1653532130000|2022-05-26 02:28:50|1127||1127||1127||1127||0
1653532140000|2022-05-26 02:29:00|1127.3||1127.3||1127.3||1127||0
1653532170000|2022-05-26 02:29:30|1127||1127||1127||1127||0
1653532260000|2022-05-26 02:31:00|1127.3|1125.5|1128|1126|1128|1126|1127.3|1125.5|0
1653532270000|2022-05-26 02:31:10||1125.8||1126||1126||1125.8|0
1653532280000|2022-05-26 02:31:20|1127.8|1125.8|1128|1125.8|1128|1125.8|1127.8|1125.8|0
1653532300000|2022-05-26 02:31:40||1126||1126||1126||1126|0
1653532340000|2022-05-26 02:32:20||1126.3||1126.3||1126.3||1126.3|0
1653532350000|2022-05-26 02:32:30|1128.8|1126|1128.8|1127|1128.8|1127|1128.8|1126|0
1653532360000|2022-05-26 02:32:40|1129|1126.8|1129|1127|1129|1127|1129|1126.8|0
1653532420000|2022-05-26 02:33:40|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|0
1653532430000|2022-05-26 02:33:50|1129.5||1129.3||1129.5||1129.3||0
1653532440000|2022-05-26 02:34:00|1129.5||1129.5||1129.5||1129.3||0
1653532450000|2022-05-26 02:34:10||1127.5||1127.8||1127.8||1127.5|0
1653532470000|2022-05-26 02:34:30|1130|1128|1130|1128.3|1130|1128.3|1130|1128|0
1653532480000|2022-05-26 02:34:40|1129.8|1128|1130|1128|1130|1128|1129.8|1128|0
1653532490000|2022-05-26 02:34:50|1129.8|1128.3|1130|1128.3|1130|1128.3|1129.8|1128.3|0
1653532510000|2022-05-26 02:35:10|1129.8||1130||1130||1129.8||0
1653532550000|2022-05-26 02:35:50|1130.8|1128.5|1131.5|1129.5|1131.5|1129.5|1130.8|1128.5|2
1653532580000|2022-05-26 02:36:20|1132|1129.8|1131.8|1129.8|1132|1129.8|1131.8|1129.8|0
1653532600000|2022-05-26 02:36:40|1131.5||1131.3||1131.5||1131.3||0
1653532620000|2022-05-26 02:37:00|1131.5||1131.5||1131.5||1131.5||0
1653532670000|2022-05-26 02:37:50|1131.8||1131.8||1131.8||1131.8||0
1653532680000|2022-05-26 02:38:00|1131.5|1130|1131.5|1129.8|1131.5|1130|1131.5|1129.8|0
1653532690000|2022-05-26 02:38:10|1131.8||1131.8||1131.8||1131.8||0
1653532720000|2022-05-26 02:38:40|1131.5|1130|1131.8|1129.8|1131.8|1130|1131.5|1129.8|0
1653532730000|2022-05-26 02:38:50|1131.5||1131.5||1131.5||1131.5||0
1653532750000|2022-05-26 02:39:10|1131.3|1130|1131.3|1129|1131.3|1130|1131.3|1129|2
1653532760000|2022-05-26 02:39:20||1129.3||1129||1129.3||1129|0
1653532770000|2022-05-26 02:39:30||1129.3||1129.3||1129.3||1129.3|0
1653532780000|2022-05-26 02:39:40|1131.5||1131.5||1131.8||1131.5||0
1653532820000|2022-05-26 02:40:20|1131.3||1131.3||1131.3||1131.3||0
1653532850000|2022-05-26 02:40:50|1131.5||1131.5||1131.5||1131.5||0
1653532860000|2022-05-26 02:41:00|1131.3||1131.3||1131.3||1131.3||0
1653532920000|2022-05-26 02:42:00|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|0
1653532930000|2022-05-26 02:42:10|1131.3||1131.3||1131.3||1131.3||0
1653532980000|2022-05-26 02:43:00||1129||1129||1129||1129|1
1653533040000|2022-05-26 02:44:00||1129.3||1129||1129.3||1129|1
1653533110000|2022-05-26 02:45:10||1129.3||1129||1129.3||1129|0
1653533120000|2022-05-26 02:45:20||1129.3||1129.3||1129.3||1129.3|0
1653533130000|2022-05-26 02:45:30||1129||1129.3||1129.3||1129|0
1653533140000|2022-05-26 02:45:40||1129||1129||1129||1129|0
1653533160000|2022-05-26 02:46:00||1129.3||1129.3||1129.3||1129|0
1653533200000|2022-05-26 02:46:40|1131.5|1129|1131.5|1129.3|1131.5|1129.3|1131.5|1129|3
1653533230000|2022-05-26 02:47:10||1129.5||1129.5||1129.5||1129.5|0
1653533280000|2022-05-26 02:48:00||1129.3||1129.5||1129.5||1129.3|0
1653533290000|2022-05-26 02:48:10||1129.8||1129.8||1129.8||1129.8|0
1653533390000|2022-05-26 02:49:50||1129.5||1129.5||1129.5||1129.5|0
1653533400000|2022-05-26 02:50:00|1131.8|1129.8|1131.8|1129.8|1132|1129.8|1131.5|1129.5|0
1653533410000|2022-05-26 02:50:10|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|0
1653533450000|2022-05-26 02:50:50||1129.3||1129.3||1129.3||1129.3|0
1653533580000|2022-05-26 02:53:00||1129.5||1129.3||1129.5||1129.3|0
1653533640000|2022-05-26 02:54:00|||||||||1
1653533680000|2022-05-26 02:54:40|1131.8||1131.5||1131.8||1131.5||0
1653534020000|2022-05-26 03:00:20||1129||1129||1129||1129|0
1653534030000|2022-05-26 03:00:30||1129.3||1129.3||1129.3||1129.3|0
1653534190000|2022-05-26 03:03:10|1131.3||1131.3||1131.3||1131.3||0
1653534220000|2022-05-26 03:03:40|1131||1131||1131||1131||0
1653534230000|2022-05-26 03:03:50|1131.3|1128.8|1130.5|1128.3|1131.3|1128.8|1130.3|1128.3|4
1653534240000|2022-05-26 03:04:00|1130||1130.3||1130.3||1130||0
1653534250000|2022-05-26 03:04:10|1131|1128.5|1131|1129|1131|1129|1131|1128.5|0
1653534260000|2022-05-26 03:04:20|1130.8|1128.8|1130.8|1128.8|1130.8|1128.8|1130.8|1128.8|0
1653534270000|2022-05-26 03:04:30|1131|1129|1131.3|1129.3|1131.3|1129.3|1130.8|1129|0
1653534280000|2022-05-26 03:04:40|1131||1131.3||1131.3||1131||0
1653534290000|2022-05-26 03:04:50|1131|1129|1131|1129.3|1131|1129.3|1131|1129|0
1653534300000|2022-05-26 03:05:00|1130.8|1129|1130.8|1128.8|1130.8|1129|1130.8|1128.5|0
1653534310000|2022-05-26 03:05:10|1130.5|1128.5|1131|1128.8|1131|1128.8|1130.5|1128.5|0
1653534320000|2022-05-26 03:05:20||1129||1129||1129||1128.8|0
1653534370000|2022-05-26 03:06:10||1128.8||1129||1129||1128.8|0
1653534380000|2022-05-26 03:06:20|1131.3|1128.5|1131.3|1129|1131.3|1129|1131.3|1128.5|0
1653534390000|2022-05-26 03:06:30|1131|1128.8|1131|1128.5|1131|1129|1131|1128.5|0
1653534400000|2022-05-26 03:06:40|1131.3|1129|1131.3|1129.3|1131.3|1129.3|1131.3|1129|0
1653534410000|2022-05-26 03:06:50|1131|1129|1131|1128.5|1131|1129|1131|1128.5|0
1653534420000|2022-05-26 03:07:00|1130.8|1128.3|1130.8|1128.3|1130.8|1128.3|1130.8|1128.3|0
1653534460000|2022-05-26 03:07:40||1128||1128.3||1128.3||1128|0
1653534530000|2022-05-26 03:08:50||1128||1128||1128||1128|0
1653534550000|2022-05-26 03:09:10||1127.8||1127.8||1127.8||1127.8|0
1653534560000|2022-05-26 03:09:20||1127.5||1127.8||1127.8||1127.5|0
1653534570000|2022-05-26 03:09:30||1127.5||1127.8||1127.8||1127.5|0
1653534580000|2022-05-26 03:09:40||1128||1128||1128||1128|0
1653534600000|2022-05-26 03:10:00||1127.5||1127.5||1127.8||1127.5|0
1653534610000|2022-05-26 03:10:10|1130.5||1130||1130.5||1130||0
1653534620000|2022-05-26 03:10:20|1130.3|1127.8|1130.3|1127.5|1130.3|1127.8|1130.3|1127.5|0
1653534630000|2022-05-26 03:10:30||1127.8||1127.8||1127.8||1127.8|0
1653534640000|2022-05-26 03:10:40|1130|1127.5|1130|1127.8|1130.3|1127.8|1130|1127.5|0
1653534650000|2022-05-26 03:10:50|1130.3|1128|1130.3|1128|1130.3|1128|1130.3|1128|0
1653534680000|2022-05-26 03:11:20||1128.3||1128.3||1128.3||1128.3|0
1653534690000|2022-05-26 03:11:30|1130.8|1128|1130.5|1127.5|1130.8|1128.3|1130.5|1127.5|0
1653534700000|2022-05-26 03:11:40||1127.8||1127.8||1127.8||1127.8|0
1653534720000|2022-05-26 03:12:00||1127.5||1128.3||1128.3||1127.5|0
1653534740000|2022-05-26 03:12:20|1130.8|1128.5|1130.5|1128.3|1130.8|1128.5|1130.5|1128.3|0
1653534760000|2022-05-26 03:12:40|1130.8||1130.5||1130.8||1130.5||0
1653534780000|2022-05-26 03:13:00|1130.8|1128.8|1130.8|1128.3|1130.8|1128.8|1130.8|1128.3|0
1653534790000|2022-05-26 03:13:10|1131|1128.8|1130.8|1128.8|1131|1128.8|1130.8|1128.5|0
1653534800000|2022-05-26 03:13:20|1131|1128.5|1130.8|1128.8|1131|1128.8|1130.8|1128.5|0
1653534810000|2022-05-26 03:13:30||1129||1128.8||1129||1128.8|0
1653534820000|2022-05-26 03:13:40||1128.5||1128.5||1128.5||1128.5|0
1653534840000|2022-05-26 03:14:00||1128.8||1129||1129||1128.5|0
1653534860000|2022-05-26 03:14:20||1128.8||1129||1129||1128.8|0
1653534880000|2022-05-26 03:14:40||1128.8||1128.8||1128.8||1128.8|0
1653534900000|2022-05-26 03:15:00||1129||1128.8||1129||1128.8|0
1653534920000|2022-05-26 03:15:20||1128.5||1128.8||1129||1128.5|0
1653534930000|2022-05-26 03:15:30||1129||1128.8||1129||1128.8|0
1653534940000|2022-05-26 03:15:40||1129||1129||1129||1129|0
1653534950000|2022-05-26 03:15:50|1131|1128.8|1130.8|1129|1131|1129|1130.8|1128.8|0
1653534960000|2022-05-26 03:16:00|1131|1128.8|1131|1129.3|1131|1129.3|1131|1128.8|0
1653534970000|2022-05-26 03:16:10|1131.3|1129.5|1131.8|1129.8|1132|1129.8|1131.3|1129.5|0
1653535030000|2022-05-26 03:17:10|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|0
1653535060000|2022-05-26 03:17:40|1131||1131||1131||1131||0
1653535080000|2022-05-26 03:18:00|1131.3|1129|1131|1129|1131.3|1129|1131|1129|0
1653535110000|2022-05-26 03:18:30|1130.8||1130.8||1130.8||1130.8||0
1653535120000|2022-05-26 03:18:40|1131|1129.3|1131|1129.3|1131|1129.3|1131|1129.3|0
1653535130000|2022-05-26 03:18:50|1130.8|1129|1130.8|1129|1131|1129|1130.8|1129|1
1653535140000|2022-05-26 03:19:00|1131||1131||1131||1131||0
1653535150000|2022-05-26 03:19:10|1130.8||1130.8||1130.8||1130.8||0
1653535160000|2022-05-26 03:19:20|1131||1131||1131||1131||0
1653535180000|2022-05-26 03:19:40|1130.8||1130.8||1131||1130.8||0
1653535190000|2022-05-26 03:19:50|1131||1130.8||1131||1130.8||0
1653535280000|2022-05-26 03:21:20|1131|1129.3|1131.3|1129.3|1131.3|1129.3|1131|1129.3|0
1653535290000|2022-05-26 03:21:30|1131.5||1131.5||1131.5||1131.5||0
1653535300000|2022-05-26 03:21:40|1131.3|1129|1131.3|1129|1131.3|1129|1131.3|1129|0
1653535320000|2022-05-26 03:22:00|1131.5|1129.3|1131.5|1129.3|1131.5|1129.3|1131.5|1129.3|0
1653535330000|2022-05-26 03:22:10||1129||1129||1129||1129|0
1653535340000|2022-05-26 03:22:20|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|0
1653535360000|2022-05-26 03:22:40|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.3|1129.5|0
1653535370000|2022-05-26 03:22:50|1131.3||1131.5||1131.5||1131.3||0
1653535390000|2022-05-26 03:23:10|1131.8|1129.8|1131.5|1129.8|1131.8|1129.8|1131.5|1129.5|0
1653535400000|2022-05-26 03:23:20|1131.8|1129.5|1131.8|1129.8|1131.8|1129.8|1131.8|1129.5|0
1653535430000|2022-05-26 03:23:50|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|0
1653535440000|2022-05-26 03:24:00||1129.8||1129.5||1129.8||1129.5|0
1653535470000|2022-05-26 03:24:30|1131.8|1129.8|1131.8|1129.8|1131.8|1129.8|1131.8|1129.8|0
1653535480000|2022-05-26 03:24:40|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|0
1653535520000|2022-05-26 03:25:20|1131.8|1129.8|1131.8|1129.8|1131.8|1129.8|1131.8|1129.8|0
1653535530000|2022-05-26 03:25:30|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|0
1653535540000|2022-05-26 03:25:40|1131.3|1129.3|1131.3|1129.3|1131.5|1129.3|1131.3|1129.3|0
1653535550000|2022-05-26 03:25:50|1131.5||1131.3||1131.5||1131.3||0
1653535560000|2022-05-26 03:26:00|1131.5||1131.3||1131.5||1131.3||0
1653535570000|2022-05-26 03:26:10|1131.5||1131.3||1131.5||1131.3||0
1653535580000|2022-05-26 03:26:20|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.3|1129.5|0
1653535630000|2022-05-26 03:27:10|1131.8|1129.8|1131.8|1129.8|1131.8|1129.8|1131.8|1129.5|0
1653535660000|2022-05-26 03:27:40||1129.5||1129.5||1129.5||1129.5|0
1653535700000|2022-05-26 03:28:20|1131.5||1131.5||1131.5||1131.5||0
1653535800000|2022-05-26 03:30:00||1129.3||1129||1129.3||1129|0
1653535810000|2022-05-26 03:30:10||1129.3||1129||1129.3||1129|0
1653535820000|2022-05-26 03:30:20||1129.3||1129.3||1129.3||1129.3|0
1653535830000|2022-05-26 03:30:30||1129||1129||1129.3||1129|0
1653535940000|2022-05-26 03:32:20||1129.3||1129||1129.3||1129|0
1653535970000|2022-05-26 03:32:50|1131||1131||1131||1131||0
1653535980000|2022-05-26 03:33:00|1131.5|1129.3|1131.5|1129.3|1131.5|1129.3|1131.5|1129|0
1653536040000|2022-05-26 03:34:00||1129||1129||1129||1129|1
1653536070000|2022-05-26 03:34:30||1128.8||1128.8||1128.8||1128.8|0
1653536090000|2022-05-26 03:34:50||1129||1128.8||1129||1128.8|0
1653536110000|2022-05-26 03:35:10||1129||1129||1129||1129|0
1653536140000|2022-05-26 03:35:40||1129.3||1129.3||1129.3||1129.3|0
1653536160000|2022-05-26 03:36:00||1129.5||1129.3||1129.5||1129.3|0
1653536220000|2022-05-26 03:37:00||1129.8||1129.3||1129.8||1129.3|0
1653536230000|2022-05-26 03:37:10||1129.8||1129.8||1129.8||1129.8|0
1653536300000|2022-05-26 03:38:20|1131.8|1130|1131.8|1129.8|1131.8|1130|1131.8|1129.8|0
1653536310000|2022-05-26 03:38:30|1132||1132||1132||1132||0
1653536320000|2022-05-26 03:38:40|1131.8||1131.8||1131.8||1131.8||0
1653536330000|2022-05-26 03:38:50|1132||1132||1132||1131.8||0
1653536430000|2022-05-26 03:40:30|1131.8||1132||1132||1131.8||0
1653536440000|2022-05-26 03:40:40|1131.8||1132||1132||1131.8||0
1653536480000|2022-05-26 03:41:20|1131.8||1131.8||1131.8||1131.8||0
1653536560000|2022-05-26 03:42:40|1132||1131.8||1132||1131.8||0
1653536570000|2022-05-26 03:42:50|1132|1130|1131.8|1130|1132|1130|1131.8|1129.8|0
1653536580000|2022-05-26 03:43:00|1132|1129.8|1132|1130|1132|1130|1131.8|1129.8|1
1653536590000|2022-05-26 03:43:10||1130.3||1130.3||1130.3||1130.3|0
1653536600000|2022-05-26 03:43:20||1130.5||1130.5||1130.5||1130.5|0
1653536610000|2022-05-26 03:43:30||1130.3||1130.3||1130.3||1130.3|0
1653536650000|2022-05-26 03:44:10|1131.8|1129.8|1132.3|1130.5|1132.3|1130.5|1131.8|1129.8|1
1653536710000|2022-05-26 03:45:10|1132|1130|1132|1130|1132|1130|1132|1130|0
1653536720000|2022-05-26 03:45:20|1131.8|1129.8|1131.8|1129.8|1131.8|1129.8|1131.8|1129.8|0
1653536730000|2022-05-26 03:45:30||1129.5||1129.5||1129.5||1129.5|0
1653536740000|2022-05-26 03:45:40||1129.8||1129.8||1129.8||1129.8|0
1653536800000|2022-05-26 03:46:40|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|0
1653536820000|2022-05-26 03:47:00||1129.8||1129.8||1129.8||1129.8|0
1653536930000|2022-05-26 03:48:50|1131.8|1129.5|1131.8|1129.8|1131.8|1129.8|1131.8|1129.5|0
1653536980000|2022-05-26 03:49:40|1132.3|1130.3|1132.3|1130.3|1132.3|1130.3|1132.3|1130.3|5
1653537020000|2022-05-26 03:50:20|1132|1130|1132|1129.8|1132|1130|1132|1129.8|0
1653537030000|2022-05-26 03:50:30|1131.8||1131.8||1131.8||1131.8||0
1653537110000|2022-05-26 03:51:50|1132||1132||1132||1132||0
1653537190000|2022-05-26 03:53:10|1131.8||1131.8||1131.8||1131.8||0
1653537210000|2022-05-26 03:53:30|1132||1132||1132||1132||0
1653537240000|2022-05-26 03:54:00|1132.3|1129.5|1132.3|1129.8|1132.3|1129.8|1132.3|1129.5|1
1653537390000|2022-05-26 03:56:30|1132||1132||1132||1132||0
1653537430000|2022-05-26 03:57:10|1132.3||1132||1132.3||1132||0
1653537450000|2022-05-26 03:57:30|1131.8||1131.8||1131.8||1131.8||0
1653537460000|2022-05-26 03:57:40|1132||1132.3||1132.3||1132||0
1653537600000|2022-05-26 04:00:00|1132.5|1130.3|1132.5|1130.3|1132.5|1130.3|1132.5|1130.3|0
1653537610000|2022-05-26 04:00:10|1132.8||1132.8||1132.8||1132.8||0
1653537690000|2022-05-26 04:01:30||1130||1130||1130.3||1130|0
1653537720000|2022-05-26 04:02:00||1130.3||1130||1130.3||1130|0
1653537740000|2022-05-26 04:02:20||1130.3||1130.3||1130.3||1130.3|0
1653537790000|2022-05-26 04:03:10||1130||1130.3||1130.3||1130|0
1653537840000|2022-05-26 04:04:00||1130.5||1130.5||1130.5||1130.5|0
1653537860000|2022-05-26 04:04:20||1130.3||1130||1130.5||1130|1
1653537890000|2022-05-26 04:04:50||1130.3||1130||1130.3||1130|0
1653537900000|2022-05-26 04:05:00||1130.3||1130||1130.3||1130|0
1653537950000|2022-05-26 04:05:50||1130.3||1130.3||1130.3||1130.3|0
1653537960000|2022-05-26 04:06:00||1130||1130||1130||1130|0
1653538000000|2022-05-26 04:06:40||1130.3||1130.5||1130.5||1130.3|0
1653538020000|2022-05-26 04:07:00||1130.3||1130.3||1130.3||1130.3|0
1653538080000|2022-05-26 04:08:00|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|0
1653538120000|2022-05-26 04:08:40||1130.3||1130.3||1130.3||1130.3|0
1653538130000|2022-05-26 04:08:50||1130.5||1130.5||1130.5||1130.5|0
1653538140000|2022-05-26 04:09:00||1130.3||1130.5||1130.5||1130.3|0
1653538150000|2022-05-26 04:09:10||1130.3||1130.3||1130.5||1130.3|0
1653538160000|2022-05-26 04:09:20||1130.5||1130.5||1130.5||1130.3|0
1653538170000|2022-05-26 04:09:30||1130.3||1130||1130.5||1130|0
1653538180000|2022-05-26 04:09:40||1129.8||1129.8||1130||1129.8|0
1653538190000|2022-05-26 04:09:50||1130||1129.8||1130||1129.8|0
1653538200000|2022-05-26 04:10:00||1130||1130||1130||1129.8|0
1653538210000|2022-05-26 04:10:10||1130.3||1130||1130.3||1130|0
1653538220000|2022-05-26 04:10:20||1130.3||1130.3||1130.5||1130|0
1653538230000|2022-05-26 04:10:30||1130.5||1130.3||1130.5||1130.3|0
1653538240000|2022-05-26 04:10:40||1130.5||1130.3||1130.5||1130.3|0
1653538250000|2022-05-26 04:10:50||1130.5||1130.3||1130.5||1130.3|0
1653538260000|2022-05-26 04:11:00||1130.5||1130.3||1130.5||1130.3|0
1653538290000|2022-05-26 04:11:30||1130||1130||1130||1130|0
1653538350000|2022-05-26 04:12:30||1130.3||1130||1130.3||1130|0
1653538360000|2022-05-26 04:12:40||1129.8||1130||1130||1129.8|0
1653538390000|2022-05-26 04:13:10||1129.8||1129.8||1130||1129.8|0
1653538400000|2022-05-26 04:13:20||1130||1129.8||1130||1129.8|0
1653538410000|2022-05-26 04:13:30||1130||1129.8||1130||1129.8|0
1653538420000|2022-05-26 04:13:40||1130||1130||1130||1129.8|0
1653538530000|2022-05-26 04:15:30||1130.5||1130.8||1130.8||1130.3|0
1653538540000|2022-05-26 04:15:40||1130.5||1130.5||1130.5||1130.5|0
1653538550000|2022-05-26 04:15:50||1130.3||1130.3||1130.3||1130.3|0
1653538610000|2022-05-26 04:16:50||1130.5||1130.5||1130.5||1130.3|0
1653538670000|2022-05-26 04:17:50||1130.3||1130.3||1130.3||1130.3|0
1653538710000|2022-05-26 04:18:30||1130.5||1130.5||1130.5||1130.5|0
1653538720000|2022-05-26 04:18:40||1130.3||1130.5||1130.5||1130.3|0
1653538770000|2022-05-26 04:19:30|1132.8|1130.3|1132.8|1130.3|1132.8|1130.3|1132.8|1130.3|0
1653538790000|2022-05-26 04:19:50||1130||1130||1130||1130|0
1653538800000|2022-05-26 04:20:00||1129.8||1130||1130||1129.8|0
1653538810000|2022-05-26 04:20:10||1130.3||1131||1131||1130.3|0
1653538820000|2022-05-26 04:20:20|1132.5|1130.8|1132.5|1130.8|1132.5|1131|1132.5|1130.8|0
1653538830000|2022-05-26 04:20:30|1132.8|1131|1132.8|1130|1132.8|1131|1132.8|1130|0
1653538960000|2022-05-26 04:22:40||1130.3||1130.3||1130.3||1130.3|0
1653538980000|2022-05-26 04:23:00||1130||1130||1130||1130|0
1653539040000|2022-05-26 04:24:00||1129.8||1130||1130||1129.8|0
1653539080000|2022-05-26 04:24:40||1129.8||1130||1130||1129.8|0
1653539090000|2022-05-26 04:24:50||1129.8||1130||1130||1129.8|0
1653539100000|2022-05-26 04:25:00||1129.8||1130||1130||1129.8|0
1653539130000|2022-05-26 04:25:30||1129.8||1130||1130||1129.8|0
1653539170000|2022-05-26 04:26:10||1129.8||1129.8||1130||1129.8|0
1653539180000|2022-05-26 04:26:20||1130||1129.8||1130||1129.8|0
1653539190000|2022-05-26 04:26:30||1130||1130||1130||1129.8|0
1653539200000|2022-05-26 04:26:40||1129.8||1130||1130||1129.8|0
1653539210000|2022-05-26 04:26:50||1129.8||1130||1130||1129.8|0
1653539220000|2022-05-26 04:27:00||1129.8||1129.8||1130||1129.8|0
1653539240000|2022-05-26 04:27:20|1132.3|1129.5|1132|1129.5|1132.3|1129.5|1132|1129.5|0
1653539760000|2022-05-26 04:36:00|1132.3|1129.8|1132.3|1129.8|1132.3|1129.8|1132.3|1129.8|0
1653539820000|2022-05-26 04:37:00|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|1132.5|1130.5|0
1653539840000|2022-05-26 04:37:20||1130.3||1130.5||1130.5||1130.3|5
1653539850000|2022-05-26 04:37:30|1132.8||1132.8||1132.8||1132.8||1
1653539860000|2022-05-26 04:37:40|1132.5||1132.8||1132.8||1132.5||0
1653539940000|2022-05-26 04:39:00||1130.3||1130.3||1130.3||1130.3|0
1653540000000|2022-05-26 04:40:00|1132.3|1130|1132|1129.8|1132.3|1130|1132|1129.8|0
1653540070000|2022-05-26 04:41:10|1131.8|1129.5|1131.8|1129.5|1131.8|1129.5|1131.8|1129.5|0
1653540140000|2022-05-26 04:42:20|1132.3|1130|1132.3|1130|1132.3|1130|1132.3|1129.8|0
1653540150000|2022-05-26 04:42:30||1129.8||1130||1130||1129.8|0
1653540160000|2022-05-26 04:42:40||1129.8||1129.8||1130||1129.8|0
1653540170000|2022-05-26 04:42:50||1130||1129.8||1130||1129.8|0
1653540180000|2022-05-26 04:43:00||1130||1129.8||1130||1129.8|0
1653540190000|2022-05-26 04:43:10||1130||1129.8||1130||1129.8|0
1653540200000|2022-05-26 04:43:20||1130||1130.3||1130.3||1129.8|0
1653540210000|2022-05-26 04:43:30|1132.8||1132.8||1132.8||1132.8||0
1653540230000|2022-05-26 04:43:50||1130.5||1130.3||1130.5||1130.3|0
1653540300000|2022-05-26 04:45:00||1130.5||1130.5||1130.5||1130.5|0
1653540340000|2022-05-26 04:45:40||1130.3||1130.3||1130.3||1130.3|0
1653540520000|2022-05-26 04:48:40||1130.5||1130.3||1130.5||1130.3|0
1653540530000|2022-05-26 04:48:50||1130.5||1130.5||1130.5||1130.5|0
1653540540000|2022-05-26 04:49:00||1130.3||1130.3||1130.3||1130.3|0
1653540560000|2022-05-26 04:49:20||1130.5||1130.3||1130.5||1130.3|0
1653540740000|2022-05-26 04:52:20|1132.3||1132.3||1132.3||1132.3||0
1653540970000|2022-05-26 04:56:10|1132||1132.3||1132.3||1132||0
1653540990000|2022-05-26 04:56:30|1132||1132||1132||1132||0
1653541000000|2022-05-26 04:56:40|1132.8|1130.5|1132.8|1130.5|1132.8|1130.5|1132.8|1130.5|0
1653541010000|2022-05-26 04:56:50||1130.3||1130.3||1130.3||1130.3|0
1653541030000|2022-05-26 04:57:10||1130.5||1130.5||1130.5||1130.5|0
1653541050000|2022-05-26 04:57:30||1130.3||1130.3||1130.3||1130.3|0
1653541080000|2022-05-26 04:58:00||1130.5||1130.5||1130.5||1130.5|0
1653541090000|2022-05-26 04:58:10||1130.3||1130.3||1130.3||1130.3|0
1653541110000|2022-05-26 04:58:30||1130.5||1130.5||1130.5||1130.5|0
1653541130000|2022-05-26 04:58:50||1130.8||1130.8||1130.8||1130.8|1
1653541140000|2022-05-26 04:59:00||1131||1131||1131||1131|0
1653541200000|2022-05-26 05:00:00||1131.3||1131||1131.3||1131|0
1653541210000|2022-05-26 05:00:10||1131.3||1131.3||1131.3||1131|0
1653541220000|2022-05-26 05:00:20||1131||1131||1131||1131|0
1653541250000|2022-05-26 05:00:50||1131.3||1131||1131.3||1131|0
1653541270000|2022-05-26 05:01:10||1131.3||1131||1131.3||1131|0
1653541300000|2022-05-26 05:01:40||1131.3||1131.3||1131.3||1131.3|0
1653541310000|2022-05-26 05:01:50|1132.5||1132.5||1132.5||1132.5||0
1653541350000|2022-05-26 05:02:30||1131||1131||1131||1131|0
1653541500000|2022-05-26 05:05:00||1130.3||1130.8||1130.8||1130.3|9
1653541510000|2022-05-26 05:05:10||1130.5||1130.5||1130.8||1130.5|0
1653541530000|2022-05-26 05:05:30||1130.3||1130.5||1130.5||1130.3|0
1653541540000|2022-05-26 05:05:40|1132.3|1130.3|1132.3|1130.3|1132.3|1130.5|1132.3|1130.3|0
1653541600000|2022-05-26 05:06:40||1130.5||1130.5||1130.5||1130.5|0
1653541620000|2022-05-26 05:07:00|1132.5||1132.5||1132.5||1132.5||0
1653541850000|2022-05-26 05:10:50|||||||||1
1653541860000|2022-05-26 05:11:00||1131||1130.8||1131||1130.8|0
1653541880000|2022-05-26 05:11:20||1131||1131||1131||1131|0
1653541920000|2022-05-26 05:12:00|||||||||2
1653541930000|2022-05-26 05:12:10|||||||||1
1653541960000|2022-05-26 05:12:40|1132.8||1132.8||1132.8||1132.8||2
1653541990000|2022-05-26 05:13:10||1130.8||1131||1131||1130.8|0
1653542020000|2022-05-26 05:13:40||1131.3||1131||1131.3||1131|0
1653542060000|2022-05-26 05:14:20||1130.8||1130.8||1130.8||1130.8|0
1653542070000|2022-05-26 05:14:30||1130.5||1130.5||1130.5||1130.5|0
1653542080000|2022-05-26 05:14:40||1131||1130.5||1131||1130.5|1
1653542090000|2022-05-26 05:14:50||1131||1130.8||1131||1130.8|0
1653542100000|2022-05-26 05:15:00||1131||1130.8||1131||1130.8|0
1653542110000|2022-05-26 05:15:10||1130.5||1130.5||1130.5||1130.5|0
1653542130000|2022-05-26 05:15:30|1132.5||1132.5||1132.8||1132.5||0
1653542370000|2022-05-26 05:19:30||1130.3||1130.5||1130.5||1130.3|0
1653542630000|2022-05-26 05:23:50||1130.3||1130.3||1130.3||1130.3|0
1653542710000|2022-05-26 05:25:10||1130.5||1130.3||1130.5||1130.3|0
1653542720000|2022-05-26 05:25:20||1130.5||1130.3||1130.5||1130.3|0
1653542760000|2022-05-26 05:26:00||1130.5||1130.5||1130.5||1130.5|0
1653542780000|2022-05-26 05:26:20||1130.3||1130.3||1130.3||1130.3|0
1653542820000|2022-05-26 05:27:00||1130.5||1130.5||1130.5||1130.5|0
1653542910000|2022-05-26 05:28:30||1130.3||1130.3||1130.3||1130.3|0
1653542950000|2022-05-26 05:29:10||1130.5||1130.5||1130.5||1130.3|0
1653542970000|2022-05-26 05:29:30||1130.3||1130.3||1130.3||1130.3|0
1653542980000|2022-05-26 05:29:40||1130.5||1130.5||1130.5||1130.5|0
1653543000000|2022-05-26 05:30:00||1130.3||1130.3||1130.5||1130|0
1653543010000|2022-05-26 05:30:10||1130||1130.3||1130.3||1130|0
1653543030000|2022-05-26 05:30:30|1132|1130|1131.5|1129|1132|1130|1131.5|1129|0
1653543040000|2022-05-26 05:30:40|1131.3|1128.8|1130.5|1128.3|1131.3|1129|1130.5|1128.3|0
1653543050000|2022-05-26 05:30:50||1128.5||1128.5||1128.5||1128.3|0
1653543060000|2022-05-26 05:31:00|1130|1128.3|1129.5|1127|1130|1128.3|1129.5|1126.8|0
1653543070000|2022-05-26 05:31:10|1129|1127.3|1129|1127|1129|1127.3|1129|1126.8|0
1653543080000|2022-05-26 05:31:20||1126.8||1127||1127||1126.8|0
1653543090000|2022-05-26 05:31:30|1129.8|1127.3|1130.5|1127.8|1130.5|1127.8|1129.8|1127.3|0
1653543100000|2022-05-26 05:31:40||1128||1128||1128||1127.8|0
1653543130000|2022-05-26 05:32:10|1130.8|1128.3|1130.8|1128.3|1130.8|1128.3|1130.8|1128.3|0
1653543140000|2022-05-26 05:32:20|1131|1128.5|1131|1128.8|1131|1128.8|1131|1128.5|0
1653543150000|2022-05-26 05:32:30||1128.5||1128.5||1128.5||1128.5|0
1653543190000|2022-05-26 05:33:10|1131.3|1128.8|1131|1128.5|1131.3|1128.8|1131|1128.5|0
1653543220000|2022-05-26 05:33:40|1131.3||1131.3||1131.3||1131.3||0
1653543230000|2022-05-26 05:33:50|1131||1131||1131||1131||0
1653543240000|2022-05-26 05:34:00|1130.8|1128.3|1130.8|1128.3|1130.8|1128.3|1130.8|1128.3|0
1653543260000|2022-05-26 05:34:20|1131|1128.5|1131|1128.5|1131|1128.5|1131|1128.5|0
1653543270000|2022-05-26 05:34:30|1130.8|1128.3|1131|1128.5|1131|1128.5|1130.8|1128.3|0
1653543280000|2022-05-26 05:34:40|1131.3|1128.8|1131|1128.5|1131.3|1128.8|1131|1128.5|0
1653543290000|2022-05-26 05:34:50|1130.8|1128.3|1130.8|1128.5|1130.8|1128.5|1130.5|1128.3|0
1653543300000|2022-05-26 05:35:00|1131||1131||1131||1131||0
1653543320000|2022-05-26 05:35:20|1130.8||1130.8||1130.8||1130.8||0
1653543330000|2022-05-26 05:35:30|1131||1131||1131||1131||0
1653543340000|2022-05-26 05:35:40|1130.8|1128.3|1130.8|1128.5|1130.8|1128.5|1130.8|1128.3|0
1653543350000|2022-05-26 05:35:50|1131|1128.3|1130.8|1128.3|1131|1128.3|1130.8|1128.3|0
1653543360000|2022-05-26 05:36:00|1131|1128.5|1131|1128.5|1131|1128.5|1130.8|1128.3|0
1653543380000|2022-05-26 05:36:20|1131.3|1128.8|1131|1128.8|1131.3|1128.8|1131|1128.8|0
1653543390000|2022-05-26 05:36:30|1131.3|1128.5|1131|1128.5|1131.3|1128.5|1131|1128.5|0
1653543410000|2022-05-26 05:36:50|1130.8||1130.8||1130.8||1130.8||0
1653543420000|2022-05-26 05:37:00|1130.5|1128.3|1130.5|1128|1130.5|1128.3|1130.5|1128|0
1653543430000|2022-05-26 05:37:10||1128.3||1128||1128.3||1128|0
1653543440000|2022-05-26 05:37:20|1130.8|1128.3|1130.5|1128.3|1130.8|1128.3|1130.5|1128.3|0
1653543450000|2022-05-26 05:37:30|1131|1128.8|1131|1128.5|1131.5|1128.8|1131|1128.5|0
1653543460000|2022-05-26 05:37:40|1131.5|1128.8|1131.5|1128.8|1131.5|1128.8|1131|1128.5|0
1653543470000|2022-05-26 05:37:50|1131.3|1128.5|1131.3|1128.5|1131.3|1128.5|1131.3|1128.5|0
1653543480000|2022-05-26 05:38:00|1131.5||1131.5||1131.5||1131.5||0
1653543490000|2022-05-26 05:38:10|1131.3||1131.5||1131.5||1131.3||0
1653543500000|2022-05-26 05:38:20|1131.3||1131.3||1131.3||1131.3||0
1653543510000|2022-05-26 05:38:30|1131.5||1131.5||1131.5||1131.5||0
1653543550000|2022-05-26 05:39:10|1132||1131.8||1132||1131.8||0
1653543580000|2022-05-26 05:39:40|1131.5|1129|1131.5|1129|1131.5|1129|1131.5|1129|0
1653543590000|2022-05-26 05:39:50|1131.8||1131.8||1131.8||1131.8||0
1653543600000|2022-05-26 05:40:00|1131.5|1128.8|1131.5|1129|1131.5|1129|1131.3|1128.8|0
1653543610000|2022-05-26 05:40:10|1131.8|1128.8|1131.8|1129|1131.8|1129|1131.5|1128.8|0
1653543620000|2022-05-26 05:40:20|1131.5|1128.8|1131.5|1128.8|1131.5|1128.8|1131.5|1128.8|0
1653543630000|2022-05-26 05:40:30|1131.3||1131.3||1131.3||1131.3||0
1653543640000|2022-05-26 05:40:40|1131.5||1131.3||1131.5||1131.3||0
1653543650000|2022-05-26 05:40:50|1131|1128.5|1131|1128.5|1131|1128.5|1131|1128.5|0
1653543660000|2022-05-26 05:41:00|1130.8|1128.8|1131|1128.8|1131|1128.8|1130.8|1128.5|0
1653543670000|2022-05-26 05:41:10|1131.8|1128.5|1132|1129.5|1132|1129.5|1131.8|1128.5|0
1653543680000|2022-05-26 05:41:20|1132.5|1129.8|1132.5|1129.8|1132.5|1130|1132.5|1129.8|2
1653543720000|2022-05-26 05:42:00|1132.3||1132.5||1132.5||1132.3||0
1653543740000|2022-05-26 05:42:20|1132.3|1129.5|1131.8|1129.3|1132.5|1129.5|1131.8|1129.3|0
1653543790000|2022-05-26 05:43:10|1131.5|1129|1131.8|1129.3|1131.8|1129.3|1131.5|1129|2
1653543800000|2022-05-26 05:43:20|1132|1129.5|1132|1129.5|1132|1129.5|1132|1129.5|0
1653543810000|2022-05-26 05:43:30|1131.8|1129.3|1131.8|1129.5|1131.8|1129.5|1131.8|1129.3|0
1653543820000|2022-05-26 05:43:40|1132||1132||1132||1132||0
1653543830000|2022-05-26 05:43:50|1131.5|1129|1131.5|1129|1131.5|1129|1131.5|1128.8|0
1653543840000|2022-05-26 05:44:00|1131.8||1131.5||1131.8||1131.5||0
1653543850000|2022-05-26 05:44:10|1131.8||1131.8||1131.8||1131.8||0
1653543860000|2022-05-26 05:44:20|1131.5|1128.8|1131.5|1128.8|1131.5|1128.8|1131.5|1128.8|0
1653543870000|2022-05-26 05:44:30|1131||1130.5||1131||1130.5||0
1653543880000|2022-05-26 05:44:40|1131|1129|1131.5|1129|1131.5|1129|1131|1129|0
1653543890000|2022-05-26 05:44:50|1131.3|1128.8|1131.3|1128.8|1131.3|1128.8|1131.3|1128.8|0
1653543900000|2022-05-26 05:45:00|1131||1131.3||1131.3||1131||0
1653543910000|2022-05-26 05:45:10|1131|1129|1131.3|1129|1131.3|1129|1131|1129|0
1653543920000|2022-05-26 05:45:20|1131.5||1131.5||1131.5||1131.5||0
1653543940000|2022-05-26 05:45:40||1129.3||1129.3||1129.3||1129.3|0
1653543950000|2022-05-26 05:45:50||1129||1129||1129||1129|0
1653543960000|2022-05-26 05:46:00|1131.8|1129.3|1131.8|1129.5|1131.8|1129.5|1131.8|1129.3|0
1653543970000|2022-05-26 05:46:10|1132||1132||1132||1132||0
1653543980000|2022-05-26 05:46:20|1132.5|1129.8|1132.5|1130.3|1132.5|1130.3|1132.5|1129.8|0
1653543990000|2022-05-26 05:46:30|1132.8|1130.5|1132.5|1130.3|1132.8|1130.5|1132.5|1130.3|0
1653544000000|2022-05-26 05:46:40|1132.3|1129.8|1132.3|1129.8|1132.3|1129.8|1132.3|1129.8|0
1653544020000|2022-05-26 05:47:00|1132|1129.5|1132|1129.5|1132|1129.5|1132|1129.5|0
1653544030000|2022-05-26 05:47:10|1132.3||1132||1132.3||1132||0
1653544040000|2022-05-26 05:47:20|1132.3||1132||1132.3||1132||0
1653544060000|2022-05-26 05:47:40|1131.8|1129.3|1131.8|1129.3|1131.8|1129.3|1131.8|1129.3|0
1653544080000|2022-05-26 05:48:00|1132|1129.5|1132|1129.5|1132|1129.5|1132|1129.5|0
1653544120000|2022-05-26 05:48:40|1131.8||1131.8||1132||1131.8||0
1653544130000|2022-05-26 05:48:50|1132||1131.8||1132||1131.8||0
1653544170000|2022-05-26 05:49:30|1132||1131.8||1132||1131.8||0
1653544180000|2022-05-26 05:49:40||1129.3||1129.3||1129.3||1129.3|0
1653544200000|2022-05-26 05:50:00|1131.5|1129|1131.5|1129|1131.5|1129|1131.5|1129|0
1653544210000|2022-05-26 05:50:10||1128.8||1128.8||1128.8||1128.8|0
1653544220000|2022-05-26 05:50:20|1131.3|1129|1131.5|1129.3|1131.5|1129.3|1131|1129|0
1653544230000|2022-05-26 05:50:30||1129||1129||1129||1129|0
1653544250000|2022-05-26 05:50:50|1131.3||1131.3||1131.3||1131.3||0
1653544260000|2022-05-26 05:51:00|1131|1128.8|1131|1128.8|1131|1128.8|1131|1128.8|0
1653544270000|2022-05-26 05:51:10|1130.8|1128.5|1130.8|1128.5|1130.8|1128.5|1130.8|1128.5|0
1653544280000|2022-05-26 05:51:20|1130.5||1130.5||1130.5||1130.5||0
1653544290000|2022-05-26 05:51:30||1128.3||1128.3||1128.3||1128.3|0
1653544310000|2022-05-26 05:51:50||1128||1128||1128||1128|0
1653544320000|2022-05-26 05:52:00||1127.8||1128.3||1128.3||1127.8|0
1653544350000|2022-05-26 05:52:30|1131|1128.5|1130.8|1128.5|1131|1128.5|1130.8|1128.5|0
1653544380000|2022-05-26 05:53:00|1131||1130.8||1131||1130.8||0
1653544390000|2022-05-26 05:53:10|1130.5|1128|1131.5|1129.5|1131.5|1129.5|1130.5|1128|0
1653544400000|2022-05-26 05:53:20|1131.8||1131.8||1131.8||1131.8||0
1653544420000|2022-05-26 05:53:40|1131.5||1131.8||1131.8||1131.5||0
1653544440000|2022-05-26 05:54:00|1131.5||1131.5||1131.8||1131.5||0
1653544450000|2022-05-26 05:54:10|1131.3||1131.5||1131.5||1131.3||0
1653544470000|2022-05-26 05:54:30|1131.3||1131.3||1131.5||1131.3||0
1653544560000|2022-05-26 05:56:00|1131||1131||1131.3||1131||2
1653544570000|2022-05-26 05:56:10|1131.3||1131.3||1131.3||1131.3||8
1653544580000|2022-05-26 05:56:20|1131.8|1129.8|1131.8|1130|1131.8|1130|1131.8|1129.8|0
1653544590000|2022-05-26 05:56:30||1129.8||1129.8||1130||1129.8|0
1653544600000|2022-05-26 05:56:40|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|1131.5|1129.5|0
1653544670000|2022-05-26 05:57:50|1131.3||1131.3||1131.3||1131.3||0
1653544680000|2022-05-26 05:58:00|1131.5|1129.8|1132.3|1130|1132.5|1130.5|1131.5|1129.8|1
1653544690000|2022-05-26 05:58:10|1132.5|1130.3|1132.5|1130.5|1132.5|1130.5|1132.5|1130.3|0
1653544700000|2022-05-26 05:58:20|1132.3|1130|1132.3|1130|1132.3|1130|1132.3|1130|0
1653544710000|2022-05-26 05:58:30|1132.5|1130.3|1132.5|1130.3|1132.5|1130.3|1132.5|1130.3|0
1653544730000|2022-05-26 05:58:50|1132.8|1130.5|1132.8|1130.5|1132.8|1130.5|1132.8|1130.5|0
1653544750000|2022-05-26 05:59:10|1132.5|1130.3|1132.5|1130.3|1132.5|1130.3|1132.5|1130.3|0
1653544760000|2022-05-26 05:59:20|1132.8|1130.5|1132.8|1130.5|1132.8|1130.5|1132.8|1130.5|0
1653544770000|2022-05-26 05:59:30|1132.5|1130.3|1132.5|1130.3|1132.5|1130.3|1132.5|1130.3|0
1653544780000|2022-05-26 05:59:40|1132.3|1130|1132.3|1130|1132.3|1130|1132.3|1130|0
1653544800000|2022-05-26 06:00:00|1131.8|1130.3|1132.3|1130.3|1132.3|1130.3|1131.8|1129.8|0
1653544810000|2022-05-26 06:00:10|1132.8|1130.5|1132.8|1130.5|1132.8|1130.5|1132.8|1130.5|0
1653544830000|2022-05-26 06:00:30|1132.5|1130.8|1132.5|1130.5|1132.5|1131.5|1132.5|1130.5|1
1653544840000|2022-05-26 06:00:40|1132.3|1130.3|1132.3|1130|1132.3|1130.3|1132.3|1130|0
1653544850000|2022-05-26 06:00:50||1130.3||1130||1130.3||1130|0
1653544860000|2022-05-26 06:01:00|1132||1131.8||1132||1131.8||0
1653544870000|2022-05-26 06:01:10|1131.5|1129.5|1131.3|1129.5|1131.5|1129.5|1131.3|1129.5|1
1653544880000|2022-05-26 06:01:20|1131||1131||1131||1131||0
1653544920000|2022-05-26 06:02:00|1130.8||1131.3||1131.3||1130.8||19
1653544930000|2022-05-26 06:02:10|1131||1131.3||1131.3||1131||0
1653544940000|2022-05-26 06:02:20|1131||1131||1131||1131||0
1653544950000|2022-05-26 06:02:30|1131.3||1131.3||1131.3||1131.3||0
1653544970000|2022-05-26 06:02:50|1131||1131.3||1131.3||1131||0
1653544980000|2022-05-26 06:03:00|1131||1130.8||1131||1130.8||17
1653545000000|2022-05-26 06:03:20|1130.5|1128.3|1130.8|1128.5|1130.8|1128.5|1130|1127.8|17
1653545010000|2022-05-26 06:03:30|1131|1128.8|1131|1129|1131|1129|1131|1128.8|0
1653545020000|2022-05-26 06:03:40|1130.8|1128.5|1129.8|1127.8|1130.8|1128.5|1129.3|1127.5|1
1653545030000|2022-05-26 06:03:50|1129.5|1127.5|1129.8|1127.8|1130|1127.8|1129.5|1127.5|0
1653545040000|2022-05-26 06:04:00|1130||1129.8||1130||1129.8||0
1653545060000|2022-05-26 06:04:20|1130.3|1128|1130.3|1128|1130.5|1128.3|1130.3|1128|0
1653545070000|2022-05-26 06:04:30|1130.5||1130.3||1130.5||1130.3||0
1653545080000|2022-05-26 06:04:40|1130.5||1130||1130.5||1130||0
1653545090000|2022-05-26 06:04:50|1130.3||1130||1130.3||1130||1
1653545100000|2022-05-26 06:05:00|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|0
1653545110000|2022-05-26 06:05:10|1130||1129.8||1130||1129.8||0
1653545150000|2022-05-26 06:05:50|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1
1653545160000|2022-05-26 06:06:00|1129.3||1129.3||1129.3||1129.3||0
1653545170000|2022-05-26 06:06:10|1130|1127.8|1130|1127.8|1130|1127.8|1130|1127.8|0
1653545180000|2022-05-26 06:06:20|1130.3|1128|1131|1128.8|1131|1128.8|1130|1128|0
1653545190000|2022-05-26 06:06:30|1131.3|1129|1131.3|1129.3|1131.3|1129.3|1131|1129|0
1653545200000|2022-05-26 06:06:40|1131||1131||1131.3||1131||0
1653545210000|2022-05-26 06:06:50|1130.8|1128.5|1131|1128.5|1131|1128.5|1130.8|1128.5|1
1653545220000|2022-05-26 06:07:00||1128.8||1128.8||1129||1128.8|0
1653545230000|2022-05-26 06:07:10||1129||1129.3||1129.3||1129|0
1653545270000|2022-05-26 06:07:50|1130.8|1128.5|1130.8|1128.8|1130.8|1128.8|1130.8|1128.5|1
1653545280000|2022-05-26 06:08:00|1131||1131||1131||1131||0
1653545290000|2022-05-26 06:08:10||1129||1129||1129||1129|1
1653545300000|2022-05-26 06:08:20|1130.5|1128.5|1130|1128.3|1130.5|1128.5|1130|1128|0
1653545310000|2022-05-26 06:08:30|1129.3|1128|1129.3|1127.5|1129.3|1128|1129.3|1127.5|0
1653545320000|2022-05-26 06:08:40|1129.5|1127.3|1129.5|1127.5|1129.5|1127.5|1129.5|1127.3|0
1653545330000|2022-05-26 06:08:50|1129.3||1129.5||1129.5||1129.3||0
1653545340000|2022-05-26 06:09:00|||||||||1
1653545350000|2022-05-26 06:09:10|1130.3|1127.8|1130.5|1128.3|1130.5|1128.3|1130.3|1127.8|0
1653545360000|2022-05-26 06:09:20|1130.8|1128.5|1131|1128.5|1131|1128.5|1130.8|1128.5|0
1653545370000|2022-05-26 06:09:30|1130.8|1128.8|1130.8|1128.5|1131|1128.8|1130.8|1128.3|0
1653545380000|2022-05-26 06:09:40|1131|1128.8|1131|1128.8|1131|1128.8|1131|1128.8|0
1653545390000|2022-05-26 06:09:50|1130.8|1128.5|1130.8|1128.5|1130.8|1128.5|1130.8|1128.3|0
1653545400000|2022-05-26 06:10:00|1130.5|1128.3|1130.8|1128.5|1130.8|1128.5|1130.5|1128|0
1653545410000|2022-05-26 06:10:10|1131.3|1128.8|1131.3|1129|1131.3|1129|1131.3|1128.8|0
1653545420000|2022-05-26 06:10:20|1131.5|1129.5|1131.3|1129.5|1131.5|1129.5|1131.3|1129.5|1
1653545430000|2022-05-26 06:10:30|1131.5|1129.8|1131.5|1129.8|1131.8|1129.8|1131.3|1129.8|0
1653545440000|2022-05-26 06:10:40|1131.3||1131.3||1131.3||1131.3||0
1653545450000|2022-05-26 06:10:50|1130.5|1128.3|1131.3|1129|1131.3|1129|1130|1127.8|2
1653545460000|2022-05-26 06:11:00||1128.8||1129||1129||1128.8|0
1653545470000|2022-05-26 06:11:10|1131||1131||1131||1131||0
1653545480000|2022-05-26 06:11:20|1131.3|1129.3|1131.5|1129.3|1131.5|1129.3|1131|1129.3|0
1653545490000|2022-05-26 06:11:30|1131.8|1129.5|1131.8|1130|1132.5|1130|1131.8|1129.5|0
1653545510000|2022-05-26 06:11:50|1131.5|1129.8|1131.8|1129.8|1132.3|1129.8|1131.5|1129.8|1
1653545520000|2022-05-26 06:12:00|1131.5||1131.3||1131.5||1131.3||0
1653545530000|2022-05-26 06:12:10||1129||1129||1129||1129|1
1653545540000|2022-05-26 06:12:20|1131|1128.8|1130.8|1128.3|1131.3|1129|1130.8|1128.3|0
1653545550000|2022-05-26 06:12:30|1131|1128.5|1131|1128.8|1131|1128.8|1131|1128.5|0
1653545560000|2022-05-26 06:12:40||1128.5||1128.8||1128.8||1128.5|0
1653545570000|2022-05-26 06:12:50||1128.5||1128.8||1128.8||1128.5|0
1653545580000|2022-05-26 06:13:00|1130.8||1130.8||1130.8||1130.8||0
1653545590000|2022-05-26 06:13:10|1130.5||1130.8||1130.8||1130.5||0
1653545600000|2022-05-26 06:13:20|1130.5|1128|1130.3|1128|1130.5|1128.3|1130.3|1128|1
1653545610000|2022-05-26 06:13:30|1130.5|1128.3|1130.5|1128.3|1130.8|1128.5|1130.5|1128.3|0
1653545620000|2022-05-26 06:13:40|1130.8|1128.5|1130.5|1128.3|1130.8|1128.5|1130.3|1128|0
1653545630000|2022-05-26 06:13:50|1130.3|1128|1130.8|1128.5|1130.8|1128.5|1130.3|1128|0
1653545640000|2022-05-26 06:14:00|1130.5|1128.3|1130.5|1128.8|1130.5|1128.8|1130.5|1128.3|0
1653545650000|2022-05-26 06:14:10|1130.3|1128|1130.3|1128|1130.3|1128|1130.3|1128|1
1653545660000|2022-05-26 06:14:20|1130|1127.8|1130|1127.8|1130|1128|1130|1127.8|0
1653545680000|2022-05-26 06:14:40|1130.5|1128|1130.5|1128.3|1130.5|1128.3|1130.5|1128|0
1653545690000|2022-05-26 06:14:50||1128.5||1128.5||1128.5||1128.5|0
1653545700000|2022-05-26 06:15:00|1130.8|1128.8|1130.8|1128.8|1131|1129|1130.8|1128.5|1
1653545710000|2022-05-26 06:15:10|1130.5|1128.3|1130.5|1128.8|1130.8|1128.8|1130.5|1128.3|0
1653545720000|2022-05-26 06:15:20|1130.3|1128|1130.3|1128|1130.3|1128|1130.3|1128|0
1653545730000|2022-05-26 06:15:30||1128.3||1128||1128.3||1128|0
1653545750000|2022-05-26 06:15:50|1130||1130||1130||1130||0
1653545760000|2022-05-26 06:16:00|||||||||1
1653545770000|2022-05-26 06:16:10||1128.3||1128.3||1128.3||1128.3|0
1653545780000|2022-05-26 06:16:20|1130.8|1128.5|1130.5|1128.3|1130.8|1128.5|1130.5|1128.3|0
1653545790000|2022-05-26 06:16:30|1130.8|1128.5|1130.8|1128.5|1130.8|1128.5|1130.8|1128.5|0
1653545800000|2022-05-26 06:16:40|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|0
1653545810000|2022-05-26 06:16:50||1128.5||1128.5||1128.5||1128.3|0
1653545820000|2022-05-26 06:17:00||1128.8||1128.5||1128.8||1128.5|1
1653545830000|2022-05-26 06:17:10||1128.8||1128.8||1128.8||1128.8|0
1653545840000|2022-05-26 06:17:20||1128.5||1128.5||1128.8||1128.5|0
1653545850000|2022-05-26 06:17:30||1128.3||1128.5||1128.5||1128.3|0
1653545860000|2022-05-26 06:17:40||1128.8||1128.8||1128.8||1128.8|0
1653545870000|2022-05-26 06:17:50||1128.5||1128.5||1128.5||1128.5|0
1653545880000|2022-05-26 06:18:00|1131.3|1128.8|1131|1129|1131.3|1129|1131|1128.5|4
1653545920000|2022-05-26 06:18:40|1130.8|1128.8|1130.5|1128.3|1130.8|1128.8|1130.5|1128.3|1
1653545930000|2022-05-26 06:18:50|1130.3|1128|1130|1128|1130.3|1128|1130|1128|0
1653545940000|2022-05-26 06:19:00||1127.8||1127.8||1127.8||1127.8|0
1653545960000|2022-05-26 06:19:20||1128||1127.8||1128||1127.8|0
1653545970000|2022-05-26 06:19:30|1129.8|1127.5|1129.5|1127.5|1129.8|1127.5|1129.5|1127.5|0
1653545980000|2022-05-26 06:19:40||1127.3||1127.5||1127.5||1127.3|0
1653545990000|2022-05-26 06:19:50||1127.3||1127.3||1127.3||1127.3|0
1653546020000|2022-05-26 06:20:20|1129.3||1129||1129.3||1129||0
1653546030000|2022-05-26 06:20:30|1129.5|1127.5|1129.8|1127.5|1129.8|1127.5|1129.5|1127.5|0
1653546040000|2022-05-26 06:20:40|1130.3|1127.8|1130|1128|1130.3|1128|1130|1127.8|1
1653546050000|2022-05-26 06:20:50|1130.3|1128.3|1130.3|1128|1130.3|1128.3|1130.3|1128|0
1653546060000|2022-05-26 06:21:00|1130|1127.8|1130.3|1128|1130.5|1128|1130|1127.8|0
1653546070000|2022-05-26 06:21:10|1130|1127.8|1129.8|1127.8|1130|1127.8|1129.8|1127.8|0
1653546080000|2022-05-26 06:21:20|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|0
1653546090000|2022-05-26 06:21:30|1129.3||1129.5||1129.5||1129.3||0
1653546100000|2022-05-26 06:21:40|1129|1126.8|1129.8|1127.5|1129.8|1127.5|1129|1126.8|0
1653546110000|2022-05-26 06:21:50|1130|1127.8|1129.8|1127.5|1130|1127.8|1129.8|1127.5|0
1653546120000|2022-05-26 06:22:00|1130|1127.8|1130|1127.8|1130|1127.8|1130|1127.8|0
1653546130000|2022-05-26 06:22:10|1130.5|1128.3|1130|1127.8|1130.5|1128.3|1130|1127.8|0
1653546140000|2022-05-26 06:22:20|1130.3|1128|1130|1128|1130.3|1128|1130|1128|0
1653546150000|2022-05-26 06:22:30|1130.3||1130.3||1130.3||1130.3||0
1653546160000|2022-05-26 06:22:40|1130.5|1128.3|1130.5|1128.3|1130.5|1128.3|1130.5|1128|0
1653546180000|2022-05-26 06:23:00|1130.3|1128|1130.3|1128|1130.3|1128|1130.3|1128|0
1653546200000|2022-05-26 06:23:20|1130.5|1128.3|1130.3|1128.3|1130.5|1128.3|1130.3|1128.3|0
1653546230000|2022-05-26 06:23:50|1130.5|1128.5|1130.8|1128.5|1130.8|1128.5|1130.5|1128.5|1
1653546260000|2022-05-26 06:24:20|1131||1130.8||1131||1130.8||0
1653546280000|2022-05-26 06:24:40|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|1130.3|1128.3|23
1653546290000|2022-05-26 06:24:50|1130|1128.5|1130|1128.3|1130.3|1128.5|1130|1128.3|0
1653546300000|2022-05-26 06:25:00|1130.3||1130||1130.3||1130||0
1653546310000|2022-05-26 06:25:10|1130.3||1130.3||1130.3||1130.3||0
1653546340000|2022-05-26 06:25:40|1130||1130||1130||1130||0
1653546360000|2022-05-26 06:26:00|1129.8|1128|1129.3|1127.5|1129.8|1128|1129.3|1127.3|2
1653546370000|2022-05-26 06:26:10||1127.8||1127.8||1127.8||1127.8|0
1653546380000|2022-05-26 06:26:20||1127.5||1127.5||1127.5||1127.5|0
1653546390000|2022-05-26 06:26:30|1129|1127.3|1129.3|1127.3|1129.3|1127.5|1129|1127.3|0
1653546410000|2022-05-26 06:26:50||1127.5||1127.5||1127.5||1127.5|0
1653546420000|2022-05-26 06:27:00|1129|1127.3|1129.3|1127.3|1129.3|1127.5|1129|1127.3|0
1653546430000|2022-05-26 06:27:10||1127.5||1127.5||1127.5||1127.5|0
1653546440000|2022-05-26 06:27:20||1127.3||1127.5||1127.5||1127.3|0
1653546460000|2022-05-26 06:27:40|1129|1127.3|1129|1127.3|1129|1127.3|1129|1127.3|0
1653546520000|2022-05-26 06:28:40||1127.5||1127.5||1127.5||1127.5|0
1653546530000|2022-05-26 06:28:50|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1
1653546540000|2022-05-26 06:29:00|1129.5|1127.5|1129.5|1127.5|1129.8|1127.8|1129.3|1127.5|0
1653546550000|2022-05-26 06:29:10|1129.3||1129.3||1129.3||1129.3||0
1653546560000|2022-05-26 06:29:20|1129||1129||1129||1129||0
1653546580000|2022-05-26 06:29:40|1128.5|1126.8|1128.3|1126.5|1128.5|1126.8|1128.3|1126.5|4
1653546590000|2022-05-26 06:29:50|1128.8|1127|1128.5|1126.8|1129|1127|1128.5|1126.5|0
1653546600000|2022-05-26 06:30:00||1126.5||1126.5||1126.5||1126.5|0
1653546620000|2022-05-26 06:30:20|1128.3|1126.3|1128.3|1126.5|1128.5|1126.5|1128.3|1126.3|0
1653546630000|2022-05-26 06:30:30|1128.5|1126.3|1128.3|1126.3|1128.5|1126.5|1128.3|1126.3|0
1653546640000|2022-05-26 06:30:40|1128.5|1126.5|1128.3|1126.3|1128.5|1126.5|1128.3|1126.3|0
1653546650000|2022-05-26 06:30:50||1126.5||1126.5||1126.5||1126.5|0
1653546670000|2022-05-26 06:31:10|1128.8|1126.8|1128.8|1126.8|1129.3|1127.3|1128.8|1126.8|0
1653546700000|2022-05-26 06:31:40|1128.5||1128.8||1128.8||1128.5||0
1653546710000|2022-05-26 06:31:50|1128.5||1128.5||1128.5||1128.5||0
1653546720000|2022-05-26 06:32:00|1128.3|1126.5|1128.3|1126.5|1128.5|1126.8|1128|1126|0
1653546730000|2022-05-26 06:32:10|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|0
1653546740000|2022-05-26 06:32:20|1128.8|1127|1128.8|1126.8|1128.8|1127|1128.8|1126.8|0
1653546750000|2022-05-26 06:32:30|1129|1127|1128.8|1126.8|1129|1127|1128.8|1126.8|0
1653546780000|2022-05-26 06:33:00|1128.5|1126.5|1128.3|1126|1128.5|1126.5|1128|1126|0
1653546790000|2022-05-26 06:33:10|1128|1126.3|1128|1126.3|1128|1126.3|1128|1126.3|0
1653546800000|2022-05-26 06:33:20|1128.3|1126|1128.3|1126.3|1128.3|1126.3|1128.3|1126|0
1653546810000|2022-05-26 06:33:30|1128|1126|1128.3|1126.3|1128.3|1126.3|1128|1126|0
1653546820000|2022-05-26 06:33:40|1128|1126|1128|1126|1128|1126|1128|1126|0
1653546830000|2022-05-26 06:33:50|1128.3|1126.3|1128|1126|1128.3|1126.3|1128|1126|0
1653546840000|2022-05-26 06:34:00|1127.8|1125.8|1127.8|1126|1128|1126|1127.8|1125.8|0
1653546890000|2022-05-26 06:34:50|1127.5|1125.5|1127.3|1125.5|1127.5|1125.5|1127.3|1125.5|0
1653546900000|2022-05-26 06:35:00|1127|1125|1127.3|1125.5|1127.3|1125.5|1126.8|1125|0
1653546910000|2022-05-26 06:35:10||1125.3||1125.3||1125.3||1125.3|0
1653546920000|2022-05-26 06:35:20|1127|1125|1127|1125|1127|1125|1127|1125|0
1653546930000|2022-05-26 06:35:30|1127.5|1125.5|1127.5|1125.5|1127.5|1125.5|1127.5|1125.5|0
1653546940000|2022-05-26 06:35:40|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|0
1653546960000|2022-05-26 06:36:00|1127.5|1126|1127.5|1125.5|1127.5|1126|1127.3|1125|1
1653546970000|2022-05-26 06:36:10|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|0
1653546980000|2022-05-26 06:36:20||1125.5||1125.5||1125.5||1125.5|0
1653546990000|2022-05-26 06:36:30|1127.5|1125.3|1127.5|1125.3|1127.5|1125.5|1127.5|1125|0
1653547000000|2022-05-26 06:36:40||1125.5||1125.5||1125.5||1125.5|0
1653547010000|2022-05-26 06:36:50|1127.3|1125.3|1127.3|1125.3|1127.3|1125.3|1127.3|1125.3|0
1653547030000|2022-05-26 06:37:10|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|0
1653547040000|2022-05-26 06:37:20|1128.3|1126|1128.3|1126|1128.3|1126|1128.3|1126|0
1653547050000|2022-05-26 06:37:30|1128|1125.8|1128|1126|1128.5|1126.3|1128|1125.8|4
1653547060000|2022-05-26 06:37:40|1128.5|1125.8|1128.3|1126.5|1128.5|1126.5|1128.3|1125.8|0
1653547070000|2022-05-26 06:37:50|1128|1126.3|1128|1126.3|1128|1126.3|1128|1126|0
1653547100000|2022-05-26 06:38:20|1128.8|1126.5|1128.5|1126.5|1128.8|1126.5|1128.5|1126.5|0
1653547110000|2022-05-26 06:38:30|1128.8||1128.8||1128.8||1128.8||0
1653547130000|2022-05-26 06:38:50|1129.3|1127|1129.3|1127.3|1129.3|1127.3|1129.3|1127|1
1653547140000|2022-05-26 06:39:00||1127||1127.3||1127.3||1127|0
1653547150000|2022-05-26 06:39:10|1129|1127|1128.8|1126.5|1129|1127|1128.8|1126.5|0
1653547160000|2022-05-26 06:39:20||1127||1127||1127||1127|0
1653547170000|2022-05-26 06:39:30|1129.3|1127.3|1129|1127.3|1129.3|1127.3|1129|1127.3|0
1653547180000|2022-05-26 06:39:40||1127||1127||1127||1127|0
1653547190000|2022-05-26 06:39:50|1128.8|1126|1128.3|1126|1128.8|1126|1128.3|1126|0
1653547200000|2022-05-26 06:40:00|1127.8|1125.8|1128.5|1126.3|1128.5|1126.3|1127.8|1125.5|0
1653547210000|2022-05-26 06:40:10|1128.3|1126|1128.3|1126|1128.3|1126.3|1128.3|1126|0
1653547220000|2022-05-26 06:40:20||1126.3||1126||1126.3||1126|0
1653547240000|2022-05-26 06:40:40||1126.3||1126.3||1126.3||1126.3|0
1653547250000|2022-05-26 06:40:50|1128|1126|1128|1125.8|1128|1126|1128|1125.8|0
1653547260000|2022-05-26 06:41:00|1127.8|1126|1127.8|1125.8|1127.8|1126|1127.8|1125.8|0
1653547270000|2022-05-26 06:41:10|1128||1128||1128||1128||0
1653547280000|2022-05-26 06:41:20|1127.8|1125.5|1127.3|1125.3|1127.8|1125.5|1127.3|1125.3|0
1653547290000|2022-05-26 06:41:30|1127|1125.5|1127.8|1125.5|1127.8|1125.5|1127|1125.5|0
1653547310000|2022-05-26 06:41:50|1127.5|1125.3|1127.3|1125.3|1127.5|1125.3|1127.3|1125.3|0
1653547320000|2022-05-26 06:42:00|1127|1125.5|1127|1125.3|1127|1125.5|1127|1125|0
1653547330000|2022-05-26 06:42:10|1127.8|1125|1127.8|1125.5|1127.8|1125.5|1127.8|1125|0
1653547340000|2022-05-26 06:42:20||1125.8||1125.8||1125.8||1125.5|0
1653547350000|2022-05-26 06:42:30||1125.5||1125.5||1125.8||1125.5|0
1653547370000|2022-05-26 06:42:50||1125.8||1125.8||1125.8||1125.8|0
1653547390000|2022-05-26 06:43:10||1126||1126||1126||1126|0
1653547400000|2022-05-26 06:43:20|1128.5|1126.5|1128.5|1126.5|1128.5|1126.5|1128.5|1126.5|1
1653547410000|2022-05-26 06:43:30|1128.3|1126.3|1128.3|1126.5|1128.3|1126.5|1128.3|1126.3|0
1653547420000|2022-05-26 06:43:40|1128|1126.3|1128|1126.3|1128|1126.5|1128|1126.3|0
1653547440000|2022-05-26 06:44:00|1128.5|1126.5|1128.5|1126.8|1128.5|1126.8|1128.5|1126.5|0
1653547450000|2022-05-26 06:44:10|1129|1127|1129|1127|1129|1127|1129|1127|0
1653547460000|2022-05-26 06:44:20||1127.3||1127||1127.3||1127|0
1653547480000|2022-05-26 06:44:40|1128.8|1126.8|1129.3|1127.3|1129.3|1127.3|1128.8|1126.8|0
1653547490000|2022-05-26 06:44:50|1129.5|1127.5|1129.3|1127.3|1129.5|1127.5|1129.3|1127.3|0
1653547500000|2022-05-26 06:45:00|1129|1127.5|1129.5|1127.5|1129.8|1127.8|1129|1127.3|0
1653547510000|2022-05-26 06:45:10|1129.3|1127|1129.5|1127.5|1129.5|1127.5|1129|1127|1
1653547520000|2022-05-26 06:45:20|1129.3|1127.8|1129.5|1127.5|1129.8|1127.8|1129.3|1127.5|0
1653547530000|2022-05-26 06:45:30|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.3|1127.5|0
1653547540000|2022-05-26 06:45:40|1129.5|1127.5|1129.5|1127.5|1130|1127.8|1129.5|1127.5|0
1653547550000|2022-05-26 06:45:50|1129.8|1127.8|1129.3|1127.5|1129.8|1127.8|1129.3|1127.5|0
1653547560000|2022-05-26 06:46:00|1129||1129||1129||1129||0
1653547570000|2022-05-26 06:46:10|1129.5|1127.8|1129.8|1127.8|1129.8|1127.8|1129.3|1127.8|0
1653547580000|2022-05-26 06:46:20|1129.5|1128|1130|1128|1130|1128|1129.5|1127.8|0
1653547590000|2022-05-26 06:46:30|1130.5|1128.3|1130|1128.3|1130.5|1128.5|1130|1128.3|0
1653547600000|2022-05-26 06:46:40||1128||1128||1128.3||1128|0
1653547610000|2022-05-26 06:46:50|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|1129.8|1128|0
1653547620000|2022-05-26 06:47:00|1129.5|1128|1129.8|1127.8|1130|1128|1129.5|1127.8|3
1653547630000|2022-05-26 06:47:10|1129.5||1129.5||1129.8||1129.5||0
1653547640000|2022-05-26 06:47:20|1129.8|1128|1129.3|1127.5|1130|1128|1129.3|1127.5|0
1653547660000|2022-05-26 06:47:40|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|0
1653547670000|2022-05-26 06:47:50|1130|1128|1130|1128|1130|1128|1129.8|1127.8|0
1653547690000|2022-05-26 06:48:10|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653547700000|2022-05-26 06:48:20|1129.3|1127.5|1129.8|1128|1130|1128|1129|1127.5|0
1653547710000|2022-05-26 06:48:30|1130||1130||1130||1130||0
1653547720000|2022-05-26 06:48:40||1128.3||1128.5||1128.5||1128.3|0
1653547740000|2022-05-26 06:49:00|1129.5|1128|1130|1128.5|1130|1128.5|1129.5|1128|1
1653547750000|2022-05-26 06:49:10|1130.3|1128.3|1130|1128.3|1130.5|1128.5|1130|1128.3|6
1653547760000|2022-05-26 06:49:20|1130.3|1128.5|1130.3|1128.3|1130.3|1128.5|1130|1128.3|0
1653547770000|2022-05-26 06:49:30|1130||1130||1130||1130||0
1653547780000|2022-05-26 06:49:40|1129.8|1128|1129.8|1128|1129.8|1128|1129.8|1128|0
1653547790000|2022-05-26 06:49:50|1129.5||1129.8||1129.8||1129.5||0
1653547800000|2022-05-26 06:50:00|1129.5|1127.5|1129.5|1127.8|1130|1128|1129.5|1127.5|0
1653547810000|2022-05-26 06:50:10|1129.8|1128|1129.8|1127.8|1129.8|1128|1129.5|1127.8|0
1653547830000|2022-05-26 06:50:30|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|0
1653547840000|2022-05-26 06:50:40|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.5|1127.8|7
1653547850000|2022-05-26 06:50:50|1130|1128|1130|1128.3|1130|1128.3|1130|1128|0
1653547860000|2022-05-26 06:51:00|1129.8|1127.8|1129.8|1128|1129.8|1128|1129.8|1127.8|0
1653547880000|2022-05-26 06:51:20|1129.5||1129.5||1129.5||1129.5||0
1653547890000|2022-05-26 06:51:30|1129.3|1128.3|1130|1128.3|1130|1128.3|1129.3|1128.3|1
1653547900000|2022-05-26 06:51:40|1129.8|1127.5|1129.5|1127.8|1129.8|1127.8|1129.3|1127.5|0
1653547910000|2022-05-26 06:51:50|1129.3|1127.5|1129.3|1127.5|1129.8|1127.8|1129.3|1127.5|0
1653547920000|2022-05-26 06:52:00|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|0
1653547930000|2022-05-26 06:52:10|1129.5|1127.5|1129.8|1127.8|1129.8|1127.8|1129.3|1127.5|0
1653547940000|2022-05-26 06:52:20|1129.5|1127.5|1129.8|1127.8|1129.8|1127.8|1129.5|1127.5|0
1653547950000|2022-05-26 06:52:30|1129.5||1129.8||1129.8||1129.5||0
1653547960000|2022-05-26 06:52:40|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|0
1653547970000|2022-05-26 06:52:50|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.8|1127.5|2
1653547980000|2022-05-26 06:53:00|1129.5|1127.5|1129.3|1127.5|1129.5|1127.5|1129.3|1127.5|0
1653547990000|2022-05-26 06:53:10|1129|1127.3|1129.5|1127.5|1129.5|1127.8|1129|1127|0
1653548000000|2022-05-26 06:53:20||1127.8||1127.5||1127.8||1127.5|0
1653548010000|2022-05-26 06:53:30||1127.8||1127.8||1127.8||1127.5|0
1653548020000|2022-05-26 06:53:40|1129.8|1128|1130|1128|1130|1128|1129.8|1128|0
1653548030000|2022-05-26 06:53:50|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.5|1127.8|0
1653548040000|2022-05-26 06:54:00|1129.5|1128|1129.8|1128|1129.8|1128|1129.3|1127.5|0
1653548050000|2022-05-26 06:54:10|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653548110000|2022-05-26 06:55:10|1129.3||1129.5||1129.5||1129.3||0
1653548160000|2022-05-26 06:56:00|1130.3|1128.3|1130|1128.5|1130.3|1128.5|1130|1128.3|0
1653548170000|2022-05-26 06:56:10|1129.8|1128|1130|1128|1130.3|1128.3|1129.8|1128|0
1653548180000|2022-05-26 06:56:20|1129.8|1128.3|1129.8|1128|1130|1128.3|1129.8|1128|0
1653548190000|2022-05-26 06:56:30||1127.8||1128||1128||1127.8|0
1653548200000|2022-05-26 06:56:40||1127.8||1127.8||1127.8||1127.8|0
1653548210000|2022-05-26 06:56:50||1128||1128||1128||1128|0
1653548220000|2022-05-26 06:57:00|1130||1129.8||1130||1129.8||0
1653548230000|2022-05-26 06:57:10|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653548240000|2022-05-26 06:57:20|1129.3||1129.3||1129.3||1129.3||0
1653548260000|2022-05-26 06:57:40|1129.8||1129.8||1129.8||1129.8||0
1653548270000|2022-05-26 06:57:50|1129.5|1128|1129.5|1127.8|1129.5|1128|1129.3|1127.8|0
1653548290000|2022-05-26 06:58:10||1128||1128||1128||1128|0
1653548300000|2022-05-26 06:58:20|1129.8||1129.8||1129.8||1129.8||0
1653548310000|2022-05-26 06:58:30|1130.3|1128.8|1130.5|1128.8|1130.5|1128.8|1130.3|1128.8|2
1653548320000|2022-05-26 06:58:40|1130.8|1129|1130.8|1129.3|1130.8|1129.3|1130.8|1129|1
1653548330000|2022-05-26 06:58:50|1131.3|1129.5|1131.3|1129.8|1131.3|1129.8|1131|1129.3|1
1653548340000|2022-05-26 06:59:00|1131|1129.5|1131.5|1129.8|1131.5|1129.8|1131|1129.3|3
1653548350000|2022-05-26 06:59:10|1131.8|1130|1131.8|1130|1131.8|1130|1131.8|1130|0
1653548360000|2022-05-26 06:59:20|1131.5|1129.8|1131.5|1129.8|1131.8|1130|1131.5|1129.8|0
1653548370000|2022-05-26 06:59:30|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|0
1653548380000|2022-05-26 06:59:40|1131|1129.8|1131|1129.5|1131.8|1129.8|1131|1129.5|0
1653548390000|2022-05-26 06:59:50|1131.3|1129.8|1131|1129.3|1131.5|1129.8|1131|1129.3|0
1653548400000|2022-05-26 07:00:00|1131.3|1129.5|1131.3|1129.3|1131.3|1129.5|1131.3|1129.3|3
1653548410000|2022-05-26 07:00:10|1131|1129.5|1131|1129.3|1131|1129.5|1131|1129.3|0
1653548420000|2022-05-26 07:00:20|1130.8|1128.8|1130.5|1128.8|1131|1128.8|1130.3|1128.5|0
1653548430000|2022-05-26 07:00:30|1130.8|1129|1130.8|1129.3|1130.8|1129.3|1130.8|1129|0
1653548440000|2022-05-26 07:00:40|1131|1129.5|1131|1129.3|1131.3|1129.5|1131|1129.3|0
1653548450000|2022-05-26 07:00:50||1129.5||1129.3||1129.5||1129.3|0
1653548460000|2022-05-26 07:01:00|1131.3|1129.5|1131.3|1129.5|1131.8|1130|1131.3|1129.5|0
1653548470000|2022-05-26 07:01:10||1129.8||1129.5||1129.8||1129.5|0
1653548480000|2022-05-26 07:01:20||1129.8||1129.8||1129.8||1129.5|0
1653548490000|2022-05-26 07:01:30|1131|1129.5|1130.8|1129.3|1131|1129.5|1130.8|1129.3|0
1653548500000|2022-05-26 07:01:40|1131.3|1129|1131.3|1129.5|1131.3|1129.5|1131.3|1129|0
1653548510000|2022-05-26 07:01:50|1131||1131||1131||1131||0
1653548520000|2022-05-26 07:02:00|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|0
1653548530000|2022-05-26 07:02:10|1131.5|1129.5|1131|1129.3|1131.5|1129.5|1131|1129.3|3
1653548540000|2022-05-26 07:02:20|1130.5|1129|1130.5|1128.8|1130.5|1129|1130.5|1128.8|0
1653548550000|2022-05-26 07:02:30||1128.5||1128.8||1128.8||1128.5|0
1653548560000|2022-05-26 07:02:40||1128.5||1128.8||1128.8||1128.5|0
1653548570000|2022-05-26 07:02:50|1131|1129|1131|1129.5|1131|1129.5|1131|1128.8|11
1653548580000|2022-05-26 07:03:00|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|0
1653548600000|2022-05-26 07:03:20|1131.5||1131.5||1131.5||1131.3||0
1653548610000|2022-05-26 07:03:30|1131.3||1131.3||1131.5||1131.3||0
1653548630000|2022-05-26 07:03:50||1129.5||1129.5||1129.5||1129.5|1
1653548640000|2022-05-26 07:04:00|1131||1131||1131||1131||1
1653548650000|2022-05-26 07:04:10|1130.8|1128.8|1130.5|1128.8|1130.8|1128.8|1130.5|1128.8|32
1653548660000|2022-05-26 07:04:20|1130.3|1128.5|1129.8|1128|1130.3|1128.5|1129.8|1127.8|0
1653548670000|2022-05-26 07:04:30|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653548680000|2022-05-26 07:04:40|1129.3||1129.3||1129.3||1129.3||0
1653548720000|2022-05-26 07:05:20|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|2
1653548730000|2022-05-26 07:05:30|1130.5|1128.8|1130.3|1128.5|1130.5|1128.8|1130.3|1128.5|8
1653548740000|2022-05-26 07:05:40|1130|1128.3|1130|1128.3|1130|1128.3|1129.8|1128.3|18
1653548750000|2022-05-26 07:05:50|1129.8|1128|1129.8|1128|1129.8|1128|1129.8|1128|4
1653548760000|2022-05-26 07:06:00||1128.3||1128||1128.3||1128|0
1653548770000|2022-05-26 07:06:10|1130|1128.3|1130|1128.5|1130|1128.5|1130|1128.3|0
1653548780000|2022-05-26 07:06:20|1130.5|1128.8|1130.5|1128.8|1130.5|1128.8|1130.5|1128.8|0
1653548790000|2022-05-26 07:06:30|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|0
1653548800000|2022-05-26 07:06:40|1129.8|1128.3|1129.8|1128|1129.8|1128.3|1129.8|1128|0
1653548820000|2022-05-26 07:07:00|1130.3|1128.3|1130.3|1128.5|1130.3|1128.5|1130.3|1128.3|0
1653548830000|2022-05-26 07:07:10|1130|1128.3|1130.3|1128.5|1130.3|1128.5|1130|1128.3|0
1653548840000|2022-05-26 07:07:20|||||||||12
1653548850000|2022-05-26 07:07:30|1130|1128.3|1130|1128.3|1130|1128.3|1130|1128.3|0
1653548860000|2022-05-26 07:07:40||1128.5||1128.5||1128.5||1128.3|0
1653548870000|2022-05-26 07:07:50|1130.3|1128.3|1130.3|1128.5|1130.3|1128.5|1130.3|1128.3|1
1653548890000|2022-05-26 07:08:10||1128.8||1128.8||1128.8||1128.5|0
1653548900000|2022-05-26 07:08:20|1130|1128.5|1129.8|1128|1130|1128.5|1129.8|1128|0
1653548910000|2022-05-26 07:08:30|1129.5|1128.3|1129.8|1128|1129.8|1128.3|1129.5|1128|0
1653548920000|2022-05-26 07:08:40|1130|1128.3|1130|1128.3|1130|1128.3|1130|1128.3|0
1653548940000|2022-05-26 07:09:00|1129.8|1128|1129.8|1128|1129.8|1128|1129.8|1128|0
1653548950000|2022-05-26 07:09:10|1129.5|1127.8|1129.3|1127.8|1129.5|1127.8|1129.3|1127.8|2
1653548960000|2022-05-26 07:09:20|1128.8|1127|1128.8|1127.3|1129|1127.3|1128.8|1127|22
1653548980000|2022-05-26 07:09:40|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|1128.3|1126.5|0
1653548990000|2022-05-26 07:09:50||1126.5||1126.8||1126.8||1126.5|7
1653549000000|2022-05-26 07:10:00|1128.3|1126.5|1128|1126|1128.5|1126.8|1127.8|1126|3
1653549010000|2022-05-26 07:10:10||1126.3||1126.3||1126.3||1126|0
1653549030000|2022-05-26 07:10:30|1127.8||1127.8||1127.8||1127.8||0
1653549040000|2022-05-26 07:10:40|1128|1126|1127.8|1126.3|1128|1126.3|1127.8|1126|0
1653549050000|2022-05-26 07:10:50||1126||1126||1126||1126|0
1653549060000|2022-05-26 07:11:00||1126.3||1126||1126.3||1126|0
1653549080000|2022-05-26 07:11:20||1126.3||1126.3||1126.3||1126.3|0
1653549090000|2022-05-26 07:11:30||1126||1126||1126||1126|0
1653549130000|2022-05-26 07:12:10|1127.5|1125.8|1127|1125.3|1127.5|1125.8|1126.5|1124.8|0
1653549140000|2022-05-26 07:12:20|1127.3|1125.5|1127.5|1125.8|1127.5|1125.8|1127.3|1125.5|0
1653549150000|2022-05-26 07:12:30|1127.3|1125.5|1127.3|1125.8|1127.3|1125.8|1127.3|1125.5|0
1653549160000|2022-05-26 07:12:40||1125.5||1125.5||1125.5||1125.5|0
1653549170000|2022-05-26 07:12:50||1125.8||1125.5||1125.8||1125.5|5
1653549190000|2022-05-26 07:13:10|1127||1127.3||1127.3||1127||0
1653549200000|2022-05-26 07:13:20|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|1127.8|1125.8|0
1653549210000|2022-05-26 07:13:30|1127.5|1126|1127.8|1126|1127.8|1126|1127.5|1125.8|0
1653549220000|2022-05-26 07:13:40|1127.5|1125.8|1127.3|1125.5|1127.5|1125.8|1127.3|1125.5|0
1653549230000|2022-05-26 07:13:50|1127.5|1125.8|1127|1125.5|1127.5|1125.8|1127|1125.5|0
1653549240000|2022-05-26 07:14:00|1127.3||1127.3||1127.3||1127.3||0
1653549250000|2022-05-26 07:14:10||1125.8||1125.8||1125.8||1125.8|0
1653549260000|2022-05-26 07:14:20|1127.5|1126|1127.5|1126.3|1127.5|1126.3|1127.5|1126|2
1653549270000|2022-05-26 07:14:30|1127.8||1127.8||1127.8||1127.8||0
1653549280000|2022-05-26 07:14:40|1127.5|1125.8|1127.3|1125.5|1127.5|1125.8|1127.3|1125.5|1
1653549300000|2022-05-26 07:15:00|1127|1125.8|1127.3|1125.5|1127.5|1125.8|1127|1125.5|0
1653549310000|2022-05-26 07:15:10|1127||1127||1127.3||1127||0
1653549320000|2022-05-26 07:15:20|1127.3||1127.3||1127.3||1127||0
1653549330000|2022-05-26 07:15:30|1127||1127||1127||1127||0
1653549340000|2022-05-26 07:15:40|1127.3||1127.3||1127.3||1127||0
1653549350000|2022-05-26 07:15:50|1127||1127||1127||1127||4
1653549360000|2022-05-26 07:16:00|1127.3|1125.8|1127|1125.5|1127.3|1125.8|1127|1125.5|0
1653549370000|2022-05-26 07:16:10|1127.3||1127||1127.3||1127||0
1653549380000|2022-05-26 07:16:20|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|0
1653549390000|2022-05-26 07:16:30|1127.3||1127.3||1127.3||1127.3||0
1653549400000|2022-05-26 07:16:40|1127.5||1127.5||1127.5||1127.5||0
1653549430000|2022-05-26 07:17:10|1127.8|1126|1127.8|1126|1127.8|1126|1127.8|1126|0
1653549470000|2022-05-26 07:17:50|1128.3|1126.3|1128.5|1126.8|1128.8|1126.8|1128.3|1126.3|1
1653549480000|2022-05-26 07:18:00|1128.8|1127|1128.8|1127|1128.8|1127|1128.8|1127|0
1653549490000|2022-05-26 07:18:10|1128.5|1126.8|1128.8|1127|1128.8|1127|1128.5|1126.8|2
1653549510000|2022-05-26 07:18:30||1127.3||1127.3||1127.3||1127.3|0
1653549520000|2022-05-26 07:18:40||1127||1127||1127||1127|1
1653549530000|2022-05-26 07:18:50|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|0
1653549550000|2022-05-26 07:19:10|1128.8|1127|1129|1127.3|1129|1127.3|1128.8|1127|1
1653549560000|2022-05-26 07:19:20|||||||||1
1653549570000|2022-05-26 07:19:30|1128.8||1128.8||1128.8||1128.8||0
1653549580000|2022-05-26 07:19:40|1129|1127.5|1129.3|1127.5|1129.3|1127.5|1129|1127.5|0
1653549590000|2022-05-26 07:19:50|1129|1127.3|1129|1127.3|1129.3|1127.3|1128.8|1127.3|0
1653549610000|2022-05-26 07:20:10|1128.8|1127|1128.8|1127|1128.8|1127|1128.5|1127|0
1653549680000|2022-05-26 07:21:20|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|2
1653549690000|2022-05-26 07:21:30||1126.8||1126.5||1126.8||1126.5|0
1653549700000|2022-05-26 07:21:40||1126.8||1126.8||1126.8||1126.8|0
1653549710000|2022-05-26 07:21:50||1126.5||1126.5||1126.8||1126.5|0
1653549720000|2022-05-26 07:22:00|1128||1128||1128||1128||1
1653549730000|2022-05-26 07:22:10|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|0
1653549740000|2022-05-26 07:22:20|1128.5||1128.8||1128.8||1128.5||0
1653549750000|2022-05-26 07:22:30||1127||1127||1127||1127|0
1653549780000|2022-05-26 07:23:00|1128.5|1126.5|1128.5|1126.8|1128.5|1126.8|1128|1126.5|2
1653549800000|2022-05-26 07:23:20|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|1128|1126.5|0
1653549810000|2022-05-26 07:23:30|1128|1126.3|1128|1126.3|1128|1126.3|1127.8|1126.3|0
1653549820000|2022-05-26 07:23:40|1127.8||1127.8||1127.8||1127.8||0
1653549830000|2022-05-26 07:23:50|1128||1128||1128||1127.8||0
1653549840000|2022-05-26 07:24:00||1126.5||1126.3||1126.5||1126.3|0
1653549850000|2022-05-26 07:24:10||1126.5||1126.3||1126.5||1126.3|0
1653549860000|2022-05-26 07:24:20||1126.5||1126.3||1126.5||1126.3|0
1653549870000|2022-05-26 07:24:30|1128.3|1126.5|1128|1126.5|1128.3|1126.5|1128|1126.5|0
1653549880000|2022-05-26 07:24:40|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|0
1653549890000|2022-05-26 07:24:50|1128.3|1126.5|1128.5|1126.5|1128.5|1126.8|1128.3|1126.5|0
1653549900000|2022-05-26 07:25:00|1128.3|1126.8|1128.5|1126.8|1128.5|1126.8|1128.3|1126.8|0
1653549910000|2022-05-26 07:25:10|1128.8|1127|1128.8|1127|1128.8|1127|1128.8|1127|0
1653549920000|2022-05-26 07:25:20|1128.5||1128.5||1128.8||1128.5||0
1653549940000|2022-05-26 07:25:40|1128.8||1128.8||1128.8||1128.5||0
1653549950000|2022-05-26 07:25:50|1128.5||1128.5||1128.5||1128.5||0
1653549960000|2022-05-26 07:26:00|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|2
1653549980000|2022-05-26 07:26:20|1128||1128||1128||1128||0
1653549990000|2022-05-26 07:26:30|1127.8|1126.5|1127.8|1126.3|1127.8|1126.5|1127.8|1126.3|1
1653550000000|2022-05-26 07:26:40|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|1128|1126.5|0
1653550010000|2022-05-26 07:26:50|1128|1126.3|1128|1126.3|1128.3|1126.3|1128|1126.3|0
1653550020000|2022-05-26 07:27:00|1127.8|1126.5|1128|1126.5|1128|1126.5|1127.8|1126.5|0
1653550030000|2022-05-26 07:27:10||1126.3||1126.5||1126.5||1126.3|0
1653550060000|2022-05-26 07:27:40|1128.3|1126.8|1127.5|1125.8|1128.3|1126.8|1127.5|1125.8|67
1653550080000|2022-05-26 07:28:00|1127.8|1126.3|1127.5|1126|1127.8|1126.3|1127.5|1125.8|19
1653550090000|2022-05-26 07:28:10||1125.8||1126||1126||1125.8|0
1653550120000|2022-05-26 07:28:40||1125.8||1126||1126||1125.8|0
1653550130000|2022-05-26 07:28:50|1127.3|1125.8|1127.3|1125.8|1127.3|1126|1127.3|1125.8|0
1653550140000|2022-05-26 07:29:00|1127|1125|1127|1125.3|1127|1125.3|1127|1125|1
1653550160000|2022-05-26 07:29:20|1127.3|1125.5|1127.5|1125.8|1127.5|1125.8|1127.3|1125.5|0
1653550170000|2022-05-26 07:29:30|1127.8|1126|1127.5|1125.8|1127.8|1126|1127.5|1125.8|0
1653550180000|2022-05-26 07:29:40|1127.3|1126|1127.5|1125.8|1127.8|1126|1127.3|1125.8|0
1653550190000|2022-05-26 07:29:50|1127.8|1126|1128|1126.3|1128|1126.3|1127.8|1126|0
1653550200000|2022-05-26 07:30:00||1126.5||1126.3||1126.5||1126.3|0
1653550210000|2022-05-26 07:30:10|1127.8|1126|1127.8|1126|1127.8|1126|1127.8|1126|0
1653550220000|2022-05-26 07:30:20||1126.3||1126||1126.3||1126|0
1653550230000|2022-05-26 07:30:30|1128|1126.3|1128.3|1126.5|1128.3|1126.5|1128|1126|0
1653550240000|2022-05-26 07:30:40|1128.5|1126.8|1128.8|1127.3|1129|1127.3|1128.5|1126.8|0
1653550250000|2022-05-26 07:30:50|1129|1127|1128.8|1127|1129|1127|1128.8|1127|0
1653550260000|2022-05-26 07:31:00|1128.5|1127.3|1129.3|1127.3|1129.3|1127.5|1128.5|1127.3|0
1653550270000|2022-05-26 07:31:10|1129|1127.5|1129.3|1127.5|1129.3|1127.5|1129|1127.3|0
1653550280000|2022-05-26 07:31:20|1129|1127.3|1129|1127.3|1129|1127.3|1129|1127.3|0
1653550290000|2022-05-26 07:31:30|1128.8|1127|1128.8|1127|1128.8|1127|1128.8|1127|8
1653550300000|2022-05-26 07:31:40|1129|1127.3|1129.3|1127.5|1129.3|1127.5|1128.8|1127.3|0
1653550310000|2022-05-26 07:31:50|1129||1129||1129||1129||0
1653550320000|2022-05-26 07:32:00|1129.3|1127.8|1129.5|1127.8|1129.5|1127.8|1129.3|1127.8|3
1653550330000|2022-05-26 07:32:10|1129.8|1128|1129.5|1128|1129.8|1128|1129.5|1128|13
1653550340000|2022-05-26 07:32:20||1127.8||1127.8||1127.8||1127.8|0
1653550360000|2022-05-26 07:32:40|1129.3||1129.8||1129.8||1129.3||0
1653550370000|2022-05-26 07:32:50|1129.5|1127.5|1129|1127.5|1129.5|1127.5|1129|1127.5|0
1653550380000|2022-05-26 07:33:00|1129.5|1127.8|1129.8|1128.5|1129.8|1128.5|1129.5|1127.8|0
1653550390000|2022-05-26 07:33:10||1128.3||1128||1128.5||1128|55
1653550400000|2022-05-26 07:33:20||1128.3||1128.3||1128.3||1128.3|0
1653550410000|2022-05-26 07:33:30||1128||1128||1128.3||1128|2
1653550420000|2022-05-26 07:33:40||1128.3||1128.3||1128.3||1128.3|0
1653550440000|2022-05-26 07:34:00||1128.5||1128.5||1128.5||1128.5|8
1653550450000|2022-05-26 07:34:10||1128.3||1128.3||1128.3||1128.3|0
1653550460000|2022-05-26 07:34:20|1129.5|1128|1129.3|1127.3|1129.5|1128|1129|1127.3|1
1653550470000|2022-05-26 07:34:30|1129||1129.3||1129.3||1129||0
1653550480000|2022-05-26 07:34:40||1127.5||1127.5||1127.5||1127.5|0
1653550490000|2022-05-26 07:34:50|1129.5|1127.8|1129.5|1127.5|1129.5|1127.8|1129.5|1127.5|0
1653550500000|2022-05-26 07:35:00|1129.8|1127.8|1129.8|1128|1129.8|1128.3|1129.8|1127.8|0
1653550540000|2022-05-26 07:35:40|1129.5|1127.8|1129.8|1127.8|1129.8|1128|1129.5|1127.8|0
1653550550000|2022-05-26 07:35:50||1128||1128||1128||1128|0
1653550580000|2022-05-26 07:36:20|1129.5||1129.5||1129.5||1129.5||0
1653550590000|2022-05-26 07:36:30|1129.8||1129.8||1129.8||1129.8||0
1653550600000|2022-05-26 07:36:40|1129.5||1129.8||1129.8||1129.5||1
1653550620000|2022-05-26 07:37:00|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653550640000|2022-05-26 07:37:20|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|0
1653550650000|2022-05-26 07:37:30||1128||1128||1128||1128|0
1653550660000|2022-05-26 07:37:40||1128.3||1128.3||1128.3||1128.3|3
1653550670000|2022-05-26 07:37:50|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|40
1653550680000|2022-05-26 07:38:00|1130|1128.8|1130.8|1129|1130.8|1129|1130|1128.8|0
1653550700000|2022-05-26 07:38:20|1130.5|1129.3|1130.5|1128.8|1130.8|1129.3|1130.5|1128.8|1
1653550710000|2022-05-26 07:38:30|1130.8|1129|1130.8|1129|1130.8|1129.3|1130.8|1129|0
1653550720000|2022-05-26 07:38:40||1129.3||1129.3||1129.3||1129|0
1653550730000|2022-05-26 07:38:50||1128.8||1128.8||1128.8||1128.8|1
1653550740000|2022-05-26 07:39:00|1130.5|1129|1130.8|1128.8|1130.8|1129|1130.5|1128.8|0
1653550750000|2022-05-26 07:39:10|1130.5||1130.5||1130.5||1130.5||1
1653550780000|2022-05-26 07:39:40|1130.3||1130.5||1130.5||1130.3||2
1653550790000|2022-05-26 07:39:50|||||||||2
1653550800000|2022-05-26 07:40:00|1130.3||1130.5||1130.5||1130.3||0
1653550810000|2022-05-26 07:40:10|1130.8||1130.8||1130.8||1130.8||0
1653550820000|2022-05-26 07:40:20|1131.3|1129|1131.3|1129.3|1131.5|1129.5|1131.3|1128.8|0
1653550830000|2022-05-26 07:40:30|1131|1129|1131.5|1129.5|1131.5|1129.5|1131|1129|0
1653550840000|2022-05-26 07:40:40|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|19
1653550850000|2022-05-26 07:40:50||1128.8||1129||1129||1128.8|0
1653550860000|2022-05-26 07:41:00|1131|1129.3|1131.3|1129.3|1131.5|1129.8|1131|1129.3|2
1653550870000|2022-05-26 07:41:10|1131|1128.8|1130.8|1129|1131|1129.3|1130.8|1128.8|0
1653550880000|2022-05-26 07:41:20|1131|1129.3|1130.8|1129|1131|1129.3|1130.8|1129|0
1653550890000|2022-05-26 07:41:30|1130.3|1128.5|1130.3|1128.3|1130.3|1128.5|1130|1128.3|16
1653550900000|2022-05-26 07:41:40|1130|1128.5|1129.8|1128.3|1130|1128.5|1129.8|1128.3|1
1653550910000|2022-05-26 07:41:50|1130||1130||1130||1130||0
1653550920000|2022-05-26 07:42:00|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|0
1653550930000|2022-05-26 07:42:10|1130|1128.3|1129.8|1128|1130|1128.3|1129.8|1128|5
1653550940000|2022-05-26 07:42:20|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653550950000|2022-05-26 07:42:30|1130|1128|1129.5|1128|1130|1128|1129.5|1127.8|0
1653550960000|2022-05-26 07:42:40|1129.3|1127.8|1129|1127|1129.3|1127.8|1129|1127|9
1653550970000|2022-05-26 07:42:50|1128.8|1127.3|1129.5|1127.5|1129.5|1127.5|1128.8|1127|0
1653550980000|2022-05-26 07:43:00|1129.3|1127.3|1129|1127|1129.3|1127.3|1129|1127|0
1653550990000|2022-05-26 07:43:10|1128.8|1127.3|1128.8|1126.8|1128.8|1127.3|1128.8|1126.8|0
1653551000000|2022-05-26 07:43:20|1129|1127|1129|1127|1129|1127|1129|1126.8|0
1653551010000|2022-05-26 07:43:30|1128.8|1126.8|1128.5|1126.8|1128.8|1126.8|1128.5|1126.8|0
1653551020000|2022-05-26 07:43:40|1128.8|1127|1129|1127|1129|1127.3|1128.8|1127|0
1653551030000|2022-05-26 07:43:50|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|0
1653551050000|2022-05-26 07:44:10|1129.5||1129.5||1129.5||1129.5||0
1653551060000|2022-05-26 07:44:20||1127.5||1127.5||1127.5||1127.5|0
1653551080000|2022-05-26 07:44:40|1129.3||1129.3||1129.3||1129.3||0
1653551090000|2022-05-26 07:44:50|1129|1127.3|1129|1127.3|1129|1127.3|1129|1127.3|0
1653551100000|2022-05-26 07:45:00|1129.5|1127|1129.5|1127.5|1129.5|1127.5|1129.5|1127|0
1653551110000|2022-05-26 07:45:10|1129.3|1127.3|1129.5|1127.5|1129.5|1127.5|1129.3|1127.3|0
1653551130000|2022-05-26 07:45:30|1128.8|1126.8|1128.5|1126.8|1128.8|1126.8|1128.5|1126.8|0
1653551140000|2022-05-26 07:45:40||1126.5||1126.5||1126.5||1126.5|0
1653551150000|2022-05-26 07:45:50||1126.8||1126.5||1126.8||1126.5|0
1653551160000|2022-05-26 07:46:00|1128.8|1126.8|1128.8|1126.8|1129|1127|1128.8|1126.8|0
1653551170000|2022-05-26 07:46:10|1128.5|1126.5|1128.5|1126.5|1128.8|1126.8|1128.5|1126.5|0
1653551180000|2022-05-26 07:46:20|1128.8|1126.8|1128.5|1126.5|1129|1126.8|1128.5|1126.5|0
1653551190000|2022-05-26 07:46:30||1126.8||1126.8||1126.8||1126.8|0
1653551210000|2022-05-26 07:46:50|1128.3||1128.3||1128.3||1128.3||0
1653551220000|2022-05-26 07:47:00||1126.5||1126.5||1126.5||1126.5|0
1653551230000|2022-05-26 07:47:10|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|0
1653551240000|2022-05-26 07:47:20|1128.3||1128.3||1128.3||1128.3||0
1653551250000|2022-05-26 07:47:30|1128.5|1127.3|1128.5|1127.3|1128.8|1127.3|1128.5|1127.3|3
1653551260000|2022-05-26 07:47:40|1128.8|1127.5|1129.5|1127.8|1129.5|1127.8|1128.8|1127.3|2
1653551270000|2022-05-26 07:47:50|1129.3|1128|1129.8|1128.5|1129.8|1128.5|1129.3|1127.8|2
1653551280000|2022-05-26 07:48:00|1130|1127.8|1129.5|1127.8|1130|1127.8|1129.5|1127.5|3
1653551290000|2022-05-26 07:48:10|1129.8|1128|1129.5|1127.8|1129.8|1128|1129.5|1127.8|0
1653551320000|2022-05-26 07:48:40|1129.3||1129.3||1129.3||1129.3||0
1653551330000|2022-05-26 07:48:50|1129|1127.5|1129.3|1127.5|1129.3|1127.8|1129|1127.5|0
1653551350000|2022-05-26 07:49:10|1129||1129.3||1129.3||1129||0
1653551360000|2022-05-26 07:49:20|1129.5|1127.8|1129.3|1127.5|1129.5|1127.8|1129|1127.5|0
1653551370000|2022-05-26 07:49:30||1127.8||1127.5||1127.8||1127.5|0
1653551390000|2022-05-26 07:49:50|1129|1127.3|1128.8|1127.3|1129|1127.3|1128.8|1127.3|0
1653551400000|2022-05-26 07:50:00|1129|1127.5|1128.8|1127.3|1129|1127.5|1128.8|1127.3|0
1653551410000|2022-05-26 07:50:10|1129||1129||1129||1129||2
1653551420000|2022-05-26 07:50:20|1128.8|1127.5|1129|1127.5|1129|1127.5|1128.8|1127.5|0
1653551430000|2022-05-26 07:50:30|1129.3|1127.8|1129|1127.5|1129.3|1127.8|1129|1127.5|0
1653551440000|2022-05-26 07:50:40|1129.3|1128|1129.3|1128|1129.3|1128|1129.3|1128|14
1653551450000|2022-05-26 07:50:50|1129.5||1129.5||1129.5||1129.5||3
1653551460000|2022-05-26 07:51:00|1129.8||1129.8||1129.8||1129.8||0
1653551470000|2022-05-26 07:51:10||1128.3||1128||1128.3||1128|0
1653551480000|2022-05-26 07:51:20||1128.3||1128||1128.3||1128|38
1653551490000|2022-05-26 07:51:30|1129.5|1127.3|1129.3|1127.3|1129.5|1127.3|1129.3|1127.3|20
1653551500000|2022-05-26 07:51:40|1129|1127.5|1129.3|1127.5|1129.3|1127.5|1129|1127.5|0
1653551510000|2022-05-26 07:51:50|1129||1129||1129||1129||0
1653551520000|2022-05-26 07:52:00|1129.3||1129.3||1129.3||1129.3||0
1653551530000|2022-05-26 07:52:10|1129|1127.3|1129|1127.3|1129|1127.3|1128.8|1127.3|0
1653551540000|2022-05-26 07:52:20|1128.8||1129||1129||1128.8||0
1653551550000|2022-05-26 07:52:30|1128.8|1127|1128.8|1127|1129|1127|1128.8|1127|0
1653551560000|2022-05-26 07:52:40|1128.5|1126.8|1128.8|1127|1128.8|1127|1128.5|1126.8|0
1653551570000|2022-05-26 07:52:50|1129|1127.3|1128.8|1127|1129|1127.3|1128.8|1127|0
1653551580000|2022-05-26 07:53:00|1129|1127.3|1129.5|1127.8|1129.5|1127.8|1129|1127.3|9
1653551610000|2022-05-26 07:53:30|1129.8|1128|1129.5|1127.8|1129.8|1128|1129.5|1127.8|0
1653551620000|2022-05-26 07:53:40|1129.8|1128|1129.8|1128|1129.8|1128|1129.8|1128|0
1653551630000|2022-05-26 07:53:50|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653551640000|2022-05-26 07:54:00|1129.3|1127.5|1129.5|1127.8|1129.5|1127.8|1129.3|1127.5|0
1653551660000|2022-05-26 07:54:20|1129.8|1128|1129.8|1128|1130|1128.3|1129.5|1127.8|0
1653551670000|2022-05-26 07:54:30|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.3|1127.8|0
1653551700000|2022-05-26 07:55:00|1129.8|1128|1129.8|1128|1129.8|1128|1129.8|1128|0
1653551720000|2022-05-26 07:55:20|1130.5|1128.3|1130.5|1128.5|1130.5|1128.5|1130.5|1128.3|3
1653551730000|2022-05-26 07:55:30|1130.8|1128.8|1130.8|1128.8|1130.8|1128.8|1130.8|1128.8|1
1653551760000|2022-05-26 07:56:00|1131|1129|1130.5|1129|1131|1129|1130.5|1129|0
1653551780000|2022-05-26 07:56:20|1130.3|1129.3|1131|1129.3|1131|1129.3|1130.3|1129.3|2
1653551790000|2022-05-26 07:56:30|1131.3|1129.8|1131|1129.3|1131.3|1129.8|1130.8|1129|2
1653551800000|2022-05-26 07:56:40|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|0
1653551810000|2022-05-26 07:56:50|1131||1131.3||1131.3||1131||0
1653551820000|2022-05-26 07:57:00|1131||1131||1131||1131||0
1653551830000|2022-05-26 07:57:10|1130.8|1129.3|1131|1129.3|1131|1129.3|1130.8|1129.3|1
1653551840000|2022-05-26 07:57:20|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|0
1653551850000|2022-05-26 07:57:30|1131.5|1129.8|1131.8|1129.8|1131.8|1129.8|1131.5|1129.8|1
1653551870000|2022-05-26 07:57:50|1131.5||1131.5||1131.5||1131.5||3
1653551880000|2022-05-26 07:58:00|1131.3|1130|1131.3|1129.8|1131.5|1130|1131.3|1129.8|5
1653551910000|2022-05-26 07:58:30|1131.8|1130|1131.8|1130|1131.8|1130|1131.5|1129.8|10
1653551920000|2022-05-26 07:58:40|1132|1130.3|1132|1130.3|1132|1130.3|1132|1130.3|1
1653551960000|2022-05-26 07:59:20|1132.3|1130.5|1132.8|1130.8|1132.8|1131.5|1132.3|1130.5|51
1653551970000|2022-05-26 07:59:30|1132.5||1132.5||1132.5||1132.5||0
1653551980000|2022-05-26 07:59:40|1132.8|1131|1132.8|1131.3|1132.8|1131.5|1132.8|1131|3
1653551990000|2022-05-26 07:59:50|1132.5|1131|1133|1131.5|1133|1131.5|1132.5|1130.8|7
1653552000000|2022-05-26 08:00:00|1133.3|1131.3|1133.3|1131.8|1133.3|1131.8|1133|1131.3|15
1653552010000|2022-05-26 08:00:10||1131.5||1131.8||1132||1131.5|5
1653552020000|2022-05-26 08:00:20||1131.5||1131.5||1131.5||1131.5|2
1653552030000|2022-05-26 08:00:30|1133|1131.3|1133|1131.5|1133.3|1131.5|1133|1131.3|0
1653552040000|2022-05-26 08:00:40|1132.8|1131.3|1132.8|1131.3|1132.8|1131.5|1132.8|1131.3|1
1653552050000|2022-05-26 08:00:50|1132.5|1131|1132.5|1131|1132.8|1131.3|1132.5|1131|10
1653552060000|2022-05-26 08:01:00|1132.8|1131.3|1132.8|1131|1132.8|1131.3|1132.5|1131|2
1653552070000|2022-05-26 08:01:10|1132.5|1131.3|1132.8|1131|1132.8|1131.3|1132.5|1131|2
1653552080000|2022-05-26 08:01:20|1133|1131.3|1133.3|1131.5|1133.3|1131.5|1133|1131.3|9
1653552090000|2022-05-26 08:01:30|1133.5|1131.8|1133|1131.5|1133.5|1132|1133|1131.5|3
1653552100000|2022-05-26 08:01:40|1132.8|1131.3|1132.8|1130.8|1133|1131.5|1132.8|1130.8|4
1653552110000|2022-05-26 08:01:50|1132.5||1132.5||1132.5||1132.5||0
1653552120000|2022-05-26 08:02:00|1132.3|1130.5|1132.5|1130.5|1132.5|1130.5|1132.3|1130.3|0
1653552130000|2022-05-26 08:02:10|1132.3|1130.8|1132.5|1130.8|1132.5|1131|1132.3|1130.8|0
1653552150000|2022-05-26 08:02:30|1132.3|1130.3|1132.3|1130.3|1132.3|1130.3|1132.3|1130.3|0
1653552160000|2022-05-26 08:02:40|1132|1129.8|1131.5|1130|1132|1130.3|1131|1129.8|3
1653552180000|2022-05-26 08:03:00|1131.3|1129.5|1131.5|1129.8|1131.5|1129.8|1130.8|1129.5|6
1653552190000|2022-05-26 08:03:10|1131|1130.3|1131.5|1129.8|1131.5|1130.3|1131|1129.8|2
1653552200000|2022-05-26 08:03:20||1130||1130||1130||1130|0
1653552210000|2022-05-26 08:03:30||1130.3||1130||1130.3||1130|1
1653552220000|2022-05-26 08:03:40|1131.8|1130.3|1132.3|1130.5|1132.3|1130.5|1131.8|1130|3
1653552230000|2022-05-26 08:03:50|1132|1130.8|1132.3|1130.5|1132.3|1130.8|1132|1130.5|1
1653552240000|2022-05-26 08:04:00|1132.5|1130.8|1133|1131.3|1133|1131.3|1132.5|1130.8|10
1653552250000|2022-05-26 08:04:10||1131.5||1131.3||1131.5||1131.3|0
1653552260000|2022-05-26 08:04:20||1131.5||1131.3||1131.5||1131.3|0
1653552270000|2022-05-26 08:04:30|1133.3|1131.5|1133|1131.3|1133.3|1131.5|1133|1131.3|0
1653552280000|2022-05-26 08:04:40|1133.3|1131.5|1133.5|1131.8|1133.5|1131.8|1133.3|1131.5|1
1653552290000|2022-05-26 08:04:50|1133.3|1131.5|1133.3|1131.3|1133.5|1131.8|1133.3|1131.3|19
1653552300000|2022-05-26 08:05:00|1133|1131|1132.8|1131|1133|1131.3|1132.8|1131|5
1653552310000|2022-05-26 08:05:10|1133||1132.8||1133||1132.5||1
1653552320000|2022-05-26 08:05:20|1133|1131.3|1132.8|1131|1133|1131.3|1132.8|1131|3
1653552360000|2022-05-26 08:06:00|1133|1131.3|1133|1131|1133|1131.3|1133|1131|0
1653552370000|2022-05-26 08:06:10|1133.3|1131.3|1133.3|1131.5|1133.3|1131.5|1133.3|1131.3|0
1653552380000|2022-05-26 08:06:20|1133|1131.3|1133.3|1131.3|1133.3|1131.3|1133|1131.3|0
1653552390000|2022-05-26 08:06:30|1133||1133||1133||1133||0
1653552400000|2022-05-26 08:06:40|1133.3|1131.5|1133.3|1131.5|1133.3|1131.5|1133.3|1131.5|1
1653552410000|2022-05-26 08:06:50|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|1
1653552420000|2022-05-26 08:07:00|1133.8||1133.5||1133.8||1133.5||0
1653552430000|2022-05-26 08:07:10|1133.8|1132|1133.8|1131.8|1133.8|1132|1133.8|1131.8|0
1653552440000|2022-05-26 08:07:20|1133.5|1132|1133.5|1132|1133.8|1132|1133.5|1132|0
1653552450000|2022-05-26 08:07:30|1133.8||1133.8||1133.8||1133.3||6
1653552460000|2022-05-26 08:07:40|1133.5||1133.8||1133.8||1133.5||1
1653552470000|2022-05-26 08:07:50|1133.5||1133.8||1133.8||1133.5||0
1653552480000|2022-05-26 08:08:00|||||||||1
1653552490000|2022-05-26 08:08:10|1133.5||1133.5||1133.5||1133.3||0
1653552500000|2022-05-26 08:08:20|1133.8|1131.5|1132.5|1131|1133.8|1131.5|1132.5|1131|14
1653552510000|2022-05-26 08:08:30|1132.8||1132.8||1132.8||1132.5||3
1653552530000|2022-05-26 08:08:50|1131.8|1129.8|1130.8|1128.8|1131.8|1129.8|1130.8|1128.8|85
1653552540000|2022-05-26 08:09:00|1131|1128.5|1130|1128.3|1131|1128.5|1130|1127.8|0
1653552550000|2022-05-26 08:09:10|1130.3|1127.8|1129.8|1128|1130.3|1128|1129.8|1127.8|8
1653552560000|2022-05-26 08:09:20|1130|1128.3|1129.8|1128|1130.3|1128.3|1129.8|1128|1
1653552570000|2022-05-26 08:09:30|1130|1128.3|1129.8|1128|1130|1128.3|1129.8|1128|5
1653552580000|2022-05-26 08:09:40|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653552590000|2022-05-26 08:09:50|1129.8|1128|1129.5|1127.8|1129.8|1128|1129.5|1127.8|0
1653552600000|2022-05-26 08:10:00|1129|1127|1129|1127|1129|1127|1129|1127|3
1653552610000|2022-05-26 08:10:10|1128.5|1126.8|1129.3|1127.3|1129.3|1127.3|1128.5|1126.8|56
1653552630000|2022-05-26 08:10:30|1129|1127|1129.3|1127|1129.3|1127|1128.8|1127|16
1653552640000|2022-05-26 08:10:40|1128.8|1127.3|1129|1126.8|1129|1127.3|1128.8|1126.8|1
1653552650000|2022-05-26 08:10:50|1128.8|1127|1129|1127|1129|1127|1128.8|1126.8|2
1653552660000|2022-05-26 08:11:00|1129.3|1127.3|1129.3|1127.3|1129.5|1127.3|1129|1127|5
1653552670000|2022-05-26 08:11:10|1128.8|1127|1129|1127|1129.3|1127|1128.5|1126.8|3
1653552680000|2022-05-26 08:11:20|1128.8|1126.8|1128.8|1126.5|1128.8|1126.8|1128.5|1126.5|4
1653552690000|2022-05-26 08:11:30||1126.8||1126.5||1126.8||1126.5|0
1653552700000|2022-05-26 08:11:40|1128.5|1126.8|1129|1126.8|1129|1127|1128.5|1126.8|10
1653552720000|2022-05-26 08:12:00|1128.8|1127|1128.5|1126.5|1128.8|1127|1128.5|1126.5|1
1653552730000|2022-05-26 08:12:10|1128.3||1128.5||1128.5||1127.8||4
1653552740000|2022-05-26 08:12:20|1128.3||1128.5||1128.5||1128.3||5
1653552750000|2022-05-26 08:12:30||1126.8||1126.5||1126.8||1126.5|0
1653552760000|2022-05-26 08:12:40|1129|1126.8|1129|1127.3|1129|1127.3|1129|1126.8|2
1653552770000|2022-05-26 08:12:50|1128.8|1127.5|1128.8|1127|1128.8|1127.5|1128.8|1127|0
1653552780000|2022-05-26 08:13:00|1129|1127.3|1129.5|1127.8|1129.5|1127.8|1128.8|1127|1
1653552790000|2022-05-26 08:13:10||1127.5||1127.8||1127.8||1127.5|2
1653552800000|2022-05-26 08:13:20|1129|1127|1128.5|1126.5|1129|1127|1128|1126.5|20
1653552810000|2022-05-26 08:13:30|1128.8|1126.8|1129|1127|1129|1127|1128.8|1126.8|0
1653552820000|2022-05-26 08:13:40|1128.5|1126.5|1128.3|1126.5|1128.5|1126.5|1128.3|1126.5|11
1653552840000|2022-05-26 08:14:00|1128|1126|1128|1126.3|1128.3|1126.5|1127.8|1126|5
1653552850000|2022-05-26 08:14:10||1126||1126.3||1126.3||1126|0
1653552860000|2022-05-26 08:14:20||1126||1126.3||1126.3||1126|0
1653552870000|2022-05-26 08:14:30|1127.5|1126|1127.8|1126|1128|1126|1127.5|1126|3
1653552880000|2022-05-26 08:14:40|1127.5|1125.8|1127|1125|1127.8|1126|1127|1124.8|4
1653552890000|2022-05-26 08:14:50|1127.3||1127.3||1127.3||1127.3||2
1653552900000|2022-05-26 08:15:00|1127.5|1125.3|1127.3|1125.3|1128|1126|1126.8|1125|1
1653552910000|2022-05-26 08:15:10|1127.5|1125|1127.3|1125|1127.5|1125|1127|1124.8|1
1653552920000|2022-05-26 08:15:20|1127.5|1125.5|1127.5|1125.5|1127.5|1125.5|1127.5|1125.5|0
1653552940000|2022-05-26 08:15:40|1127.8|1125.8|1128|1126|1128|1126|1127.8|1125.8|0
1653552950000|2022-05-26 08:15:50|1128.3|1126.3|1128.5|1126.5|1128.5|1126.5|1128|1126.3|0
1653552960000|2022-05-26 08:16:00|1129|1126.8|1129|1127|1129|1127|1129|1126.8|0
1653552980000|2022-05-26 08:16:20|1128.8|1127.3|1129.5|1127.5|1129.5|1127.5|1128.8|1127.3|0
1653552990000|2022-05-26 08:16:30|1129.3||1129.3||1129.3||1129.3||0
1653553000000|2022-05-26 08:16:40|1129.5||1129.5||1129.5||1129.5||0
1653553010000|2022-05-26 08:16:50|1129.3||1129.3||1129.3||1129.3||0
1653553020000|2022-05-26 08:17:00|1129.8|1127.8|1129.5|1127.8|1129.8|1127.8|1129.5|1127.8|0
1653553040000|2022-05-26 08:17:20|1129.8||1129.8||1129.8||1129.8||0
1653553060000|2022-05-26 08:17:40|1129.5||1129.5||1129.8||1129.5||0
1653553070000|2022-05-26 08:17:50|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|1
1653553080000|2022-05-26 08:18:00|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|6
1653553090000|2022-05-26 08:18:10|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|1129.3|1127.3|0
1653553100000|2022-05-26 08:18:20||1127.5||1127.3||1127.5||1127.3|0
1653553110000|2022-05-26 08:18:30|1129|1127|1128.5|1126.5|1129|1127|1128.5|1126.5|10
1653553120000|2022-05-26 08:18:40|1128.3|1126.3|1128.3|1126|1128.5|1126.5|1128|1126|9
1653553130000|2022-05-26 08:18:50|1128|1125.8|1128|1126|1128|1126|1128|1125.8|0
1653553140000|2022-05-26 08:19:00|1128.3|1126.3|1128.3|1126.3|1128.3|1126.3|1128.3|1126.3|0
1653553150000|2022-05-26 08:19:10|1128||1128.3||1128.3||1128||0
1653553160000|2022-05-26 08:19:20|1128||1128||1128.3||1128||0
1653553170000|2022-05-26 08:19:30|1128.3|1126.8|1128.8|1126.8|1128.8|1126.8|1128.3|1126.8|0
1653553180000|2022-05-26 08:19:40|1129|1127|1129.3|1127.5|1129.3|1127.5|1129|1127|0
1653553190000|2022-05-26 08:19:50|1129.5||1129.5||1129.8||1129.5||0
1653553200000|2022-05-26 08:20:00|1129.8|1127.8|1128.5|1126.8|1130|1127.8|1128.5|1126.8|0
1653553210000|2022-05-26 08:20:10|1129|1127.3|1129.3|1127.3|1129.5|1127.5|1129|1127.3|0
1653553220000|2022-05-26 08:20:20|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|1129.5|1127.5|0
1653553230000|2022-05-26 08:20:30|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|0
1653553240000|2022-05-26 08:20:40|1130|1127.5|1129.8|1127.5|1130|1127.8|1129.5|1127.5|0
1653553250000|2022-05-26 08:20:50|1129.5|1127.8|1129.5|1127.5|1129.8|1127.8|1129.5|1127.5|0
1653553260000|2022-05-26 08:21:00|1129.3|1127.3|1129|1127.3|1129.3|1127.3|1129|1127.3|0
1653553270000|2022-05-26 08:21:10|1128.8|1127|1128.8|1127.3|1128.8|1127.3|1128.8|1127|0
1653553280000|2022-05-26 08:21:20|1129.3||1129.3||1129.3||1129.3||0
1653553290000|2022-05-26 08:21:30|1129.5|1127.5|1129.3|1127.3|1129.8|1127.8|1129|1127.3|1
1653553300000|2022-05-26 08:21:40|1129|1127.5|1129.5|1127.5|1129.5|1127.5|1129|1127.5|0
1653553310000|2022-05-26 08:21:50|1129.8|1128|1129.8|1128|1130.3|1128.3|1129.8|1128|0
1653553320000|2022-05-26 08:22:00|1130|1127.8|1129.5|1127.8|1130|1127.8|1129.5|1127.8|0
1653553330000|2022-05-26 08:22:10|1129.3|1127.5|1129.5|1127.8|1129.5|1127.8|1129|1127.5|11
1653553340000|2022-05-26 08:22:20|1129.8|1128|1129.5|1127.8|1129.8|1128|1129.5|1127.8|8
1653553350000|2022-05-26 08:22:30|1129.3|1127.5|1129|1127.5|1129.3|1127.8|1129|1127.5|0
1653553360000|2022-05-26 08:22:40|1129.3||1129.3||1129.3||1129||6
1653553370000|2022-05-26 08:22:50|1129||1129||1129||1128.8||21
1653553380000|2022-05-26 08:23:00|1128.8|1127.8|1129.3|1127.8|1129.3|1127.8|1128.8|1127.8|10
1653553390000|2022-05-26 08:23:10|1129.5||1129.3||1129.5||1129.3||0
1653553400000|2022-05-26 08:23:20|1129|1127.5|1129|1127.5|1129|1127.8|1129|1127.5|0
1653553410000|2022-05-26 08:23:30|1129.3||1129||1129.3||1129||36
1653553420000|2022-05-26 08:23:40|1128.8|1127.8|1129.3|1127.8|1129.3|1127.8|1128.8|1127.5|1
1653553430000|2022-05-26 08:23:50|1129.5|1127.5|1129.3|1127.8|1129.5|1127.8|1129.3|1127.5|2
1653553440000|2022-05-26 08:24:00|1129.5|1128|1129.5|1127.8|1129.5|1128|1129.5|1127.8|10
1653553450000|2022-05-26 08:24:10|1129|1128|1128.8|1127.5|1129.3|1128|1128.8|1127.5|19
1653553460000|2022-05-26 08:24:20|1129|1126.8|1128.5|1126.8|1129|1126.8|1128.3|1126.8|29
1653553470000|2022-05-26 08:24:30|1128.3|1127|1128.3|1126.8|1128.3|1127|1127.8|1126.3|14
1653553480000|2022-05-26 08:24:40|1128|1126.5|1127.3|1125.8|1128.3|1126.8|1127.3|1125.8|14
1653553490000|2022-05-26 08:24:50|1127.5|1126|1127.3|1125.8|1127.5|1126|1127|1125.5|7
1653553500000|2022-05-26 08:25:00|1127|1125.5|1126.8|1125.3|1127|1125.8|1126.5|1125.3|4
1653553510000|2022-05-26 08:25:10|1127|1125.5|1127|1125.5|1127|1125.5|1126.8|1125.3|16
1653553520000|2022-05-26 08:25:20|1127.3|1125.8|1127|1125.5|1127.3|1125.8|1127|1125.5|0
1653553530000|2022-05-26 08:25:30|1127.5|1125.8|1127.8|1126|1127.8|1126|1127.5|1125.8|1
1653553540000|2022-05-26 08:25:40|1128|1126.3|1127.8|1126.3|1128|1126.3|1127.8|1126.3|1
1653553550000|2022-05-26 08:25:50|1127.5|1126.5|1128|1126.5|1128|1126.5|1127.5|1126.5|0
1653553570000|2022-05-26 08:26:10||1126.3||1126.3||1126.3||1126.3|1
1653553580000|2022-05-26 08:26:20|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|2
1653553590000|2022-05-26 08:26:30|1128.8|1126.8|1128.5|1127|1128.8|1127|1128.5|1126.8|3
1653553600000|2022-05-26 08:26:40|1128.8|1127.3|1129|1127.3|1129.3|1127.5|1128.8|1127.3|3
1653553610000|2022-05-26 08:26:50|1128.8|1127|1128|1126.8|1128.8|1127|1128|1126.5|20
1653553620000|2022-05-26 08:27:00|1128.5|1127|1128.8|1127|1128.8|1127|1128.3|1127|0
1653553630000|2022-05-26 08:27:10|1128.5|1126.8|1128.8|1127.3|1128.8|1127.3|1128.5|1126.8|5
1653553640000|2022-05-26 08:27:20|1129||1129||1129||1129||1
1653553650000|2022-05-26 08:27:30|1129.3|1127.5|1129|1127.3|1129.5|1127.8|1129|1127.3|3
1653553670000|2022-05-26 08:27:50|1129.3|1127.5|1129.3|1127.3|1129.3|1127.5|1129.3|1127.3|0
1653553680000|2022-05-26 08:28:00|1129|1127.5|1128.8|1126.8|1129|1127.5|1128.5|1126.8|24
1653553690000|2022-05-26 08:28:10|1129|1127|1128.5|1126.5|1129|1127.3|1128.5|1126.5|13
1653553700000|2022-05-26 08:28:20|1128.8|1126.8|1129.3|1127.5|1129.3|1127.5|1128.8|1126.5|0
1653553710000|2022-05-26 08:28:30|1129|1127.8|1128.8|1127|1129.3|1127.8|1128.8|1127|0
1653553720000|2022-05-26 08:28:40|1129|1127.5|1129|1127.3|1129|1127.5|1128.5|1126.5|16
1653553730000|2022-05-26 08:28:50|1128.8|1127|1128.5|1127|1129|1127|1128.5|1126.8|14
1653553740000|2022-05-26 08:29:00|1128.8|1126.8|1128.8|1127|1128.8|1127|1128.5|1126.8|24
1653553750000|2022-05-26 08:29:10|1128.5|1126.8|1128|1126.3|1128.5|1126.8|1127.8|1126.3|17
1653553760000|2022-05-26 08:29:20|1127.8|1126.5|1127.8|1126.3|1128.5|1126.8|1127.8|1126.3|84
1653553770000|2022-05-26 08:29:30|1127.5|1126|1127.5|1126.3|1127.8|1126.3|1127.5|1126|13
1653553780000|2022-05-26 08:29:40|1127.8|1126|1127.8|1126|1127.8|1126|1127.5|1126|0
1653553790000|2022-05-26 08:29:50|1128|1126.3|1127.8|1126.3|1128|1126.3|1127.5|1126|6
1653553800000|2022-05-26 08:30:00|1128|1126.5|1128.3|1126.8|1128.3|1126.8|1128|1126.3|4
1653553810000|2022-05-26 08:30:10|1128.5|1127.3|1129|1127.3|1129|1127.3|1128.3|1127.3|1
1653553820000|2022-05-26 08:30:20|1129.3|1127.5|1128.3|1126.8|1129.3|1127.8|1128.3|1126.8|0
1653553830000|2022-05-26 08:30:30|1127.5|1126|1128|1126.3|1128.3|1126.5|1127.5|1126|23
1653553840000|2022-05-26 08:30:40|1128.3|1126|1128.3|1126.3|1128.3|1126.8|1128|1126|1
1653553850000|2022-05-26 08:30:50|1128||1128||1128||1127.8||2
1653553860000|2022-05-26 08:31:00|1128.3||1128||1128.3||1128||7
1653553880000|2022-05-26 08:31:20|1128.3|1126.5|1127.8|1126|1128.3|1126.5|1127.8|1126|0
1653553890000|2022-05-26 08:31:30|1128|1126.3|1128.5|1126.5|1128.5|1126.5|1128|1126.3|0
1653553900000|2022-05-26 08:31:40|1128.3|1126.3|1128|1126.3|1128.3|1126.3|1128|1126.3|0
1653553910000|2022-05-26 08:31:50||1126.5||1126.8||1126.8||1126.5|1
1653553920000|2022-05-26 08:32:00|1128.3|1126.5|1128.5|1127|1128.5|1127|1128.3|1126.5|15
1653553930000|2022-05-26 08:32:10|1128.3|1126.3|1128.3|1126.3|1128.3|1126.3|1128.3|1126.3|1
1653553940000|2022-05-26 08:32:20||1126.5||1126.5||1126.5||1126.5|0
1653553950000|2022-05-26 08:32:30||1126.3||1126.3||1126.3||1126.3|0
1653553980000|2022-05-26 08:33:00||1126.5||1126.5||1126.5||1126.5|0
1653554030000|2022-05-26 08:33:50|1128|1126.3|1128|1126.3|1128|1126.3|1128|1126.3|0
1653554080000|2022-05-26 08:34:40||1126||1126||1126||1126|5
1653554090000|2022-05-26 08:34:50|1127.8||1127.8||1127.8||1127.8||5
1653554100000|2022-05-26 08:35:00|1128||1128||1128||1128||0
1653554110000|2022-05-26 08:35:10|1127.8||1127.8||1127.8||1127.8||0
1653554130000|2022-05-26 08:35:30|1127.5||1127.5||1127.5||1127.5||0
1653554160000|2022-05-26 08:36:00|1128.3|1126.3|1128.3|1126.5|1128.3|1126.5|1128.3|1126.3|2
1653554170000|2022-05-26 08:36:10|1128.5|1126.8|1128.8|1127|1128.8|1127|1128.5|1126.8|0
1653554180000|2022-05-26 08:36:20||1127.3||1127.3||1127.3||1127.3|0
1653554200000|2022-05-26 08:36:40|1128.5|1127|1128.8|1127|1128.8|1127|1128.5|1127|2
1653554210000|2022-05-26 08:36:50|1128.5|1126.8|1128.3|1126.8|1128.8|1127|1128.3|1126.8|2
1653554220000|2022-05-26 08:37:00|1128.5|1126.5|1128.5|1126.8|1128.5|1126.8|1128|1126.5|4
1653554230000|2022-05-26 08:37:10|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|6
1653554240000|2022-05-26 08:37:20|1128|1126.3|1128.3|1126.5|1128.3|1126.8|1128|1126.3|0
1653554250000|2022-05-26 08:37:30|1128|1126.3|1128|1126.3|1128|1126.3|1128|1126.3|3
1653554260000|2022-05-26 08:37:40|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|1128.3|1126.5|0
1653554270000|2022-05-26 08:37:50|1128|1126.3|1128|1126.3|1128|1126.3|1128|1126.3|0
1653554280000|2022-05-26 08:38:00|1128.3|1126.5|1128.5|1126.8|1128.5|1126.8|1128.3|1126.5|0
1653554290000|2022-05-26 08:38:10|1128.3||1128.5||1128.5||1128.3||0
1653554300000|2022-05-26 08:38:20|1128.3||1128.3||1128.3||1128.3||0
1653554320000|2022-05-26 08:38:40|1129|1127.3|1129|1127.3|1129|1127.3|1129|1127.3|4
1653554330000|2022-05-26 08:38:50|1128.8|1127|1128.3|1126.8|1128.8|1127|1128.3|1126.8|0
1653554340000|2022-05-26 08:39:00|1128.5|1126.5|1128.3|1126.5|1128.5|1126.5|1128.3|1126.3|3
1653554360000|2022-05-26 08:39:20|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|0
1653554370000|2022-05-26 08:39:30|1128.3|1127|1128.5|1127|1128.5|1127.3|1128.3|1127|1
1653554380000|2022-05-26 08:39:40|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|0
1653554390000|2022-05-26 08:39:50|1129.3|1127.5|1129.5|1127.8|1129.5|1127.8|1129.3|1127.5|0
1653554400000|2022-05-26 08:40:00|1129.3||1129||1129.5||1129||1
1653554410000|2022-05-26 08:40:10|1129.5|1127.5|1129|1127.8|1129.5|1127.8|1129|1127.5|3
1653554420000|2022-05-26 08:40:20|1129.5||1129||1129.5||1129||2
1653554430000|2022-05-26 08:40:30|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|5
1653554440000|2022-05-26 08:40:40|1130.8|1128.3|1130.8|1129.3|1131|1129.5|1130.8|1128.3|3
1653554450000|2022-05-26 08:40:50|1130.5|1129|1130.8|1129|1130.8|1129|1130.5|1129|1
1653554460000|2022-05-26 08:41:00||1129.3||1129||1129.3||1129|19
1653554470000|2022-05-26 08:41:10|1130.5|1129.3|1130.8|1129.3|1130.8|1129.3|1130.5|1129.3|0
1653554480000|2022-05-26 08:41:20|1130.5|1128.5|1130|1128|1130.5|1128.5|1129.8|1128|2
1653554490000|2022-05-26 08:41:30|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|1129.8|1127.8|0
1653554510000|2022-05-26 08:41:50||1128||1128||1128||1128|0
1653554520000|2022-05-26 08:42:00||1128.3||1128||1128.3||1128|9
1653554530000|2022-05-26 08:42:10|1129.5|1127.8|1129.5|1128|1129.5|1128|1129.5|1127.8|1
1653554540000|2022-05-26 08:42:20||1127.8||1128||1128||1127.8|0
1653554550000|2022-05-26 08:42:30|1130|1128.3|1130|1128.3|1130|1128.3|1130|1128.3|2
1653554560000|2022-05-26 08:42:40|1130.3|1127.8|1129.8|1127.8|1130.3|1127.8|1129.8|1127.8|2
1653554570000|2022-05-26 08:42:50|1129.5||1129.5||1129.5||1129.5||0
1653554580000|2022-05-26 08:43:00||1128||1128||1128||1128|0
1653554600000|2022-05-26 08:43:20|1129.8||1129.8||1129.8||1129.8||0
1653554610000|2022-05-26 08:43:30|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653554620000|2022-05-26 08:43:40|1129.8|1128|1129.8|1128|1129.8|1128|1129.8|1128|0
1653554630000|2022-05-26 08:43:50|1129.5|1127.8|1129.5|1127.8|1129.8|1128|1129.5|1127.8|0
1653554690000|2022-05-26 08:44:50|1129.8|1128|1129.3|1127.8|1130|1128.3|1129.3|1127.8|0
1653554700000|2022-05-26 08:45:00|1129||1129||1129||1129||6
1653554710000|2022-05-26 08:45:10||1127.5||1127.8||1127.8||1127.5|2
1653554720000|2022-05-26 08:45:20||1127.5||1127.8||1127.8||1127.5|0
1653554730000|2022-05-26 08:45:30||1127.5||1127.5||1127.8||1127.5|1
1653554740000|2022-05-26 08:45:40|1129.3||1129.3||1129.3||1129.3||1
1653554760000|2022-05-26 08:46:00||1127.8||1127.8||1127.8||1127.8|0
1653554770000|2022-05-26 08:46:10|1129.5||1129.5||1129.5||1129.5||0
1653554780000|2022-05-26 08:46:20|1130|1128|1130|1128.5|1130|1128.5|1130|1127.8|0
1653554790000|2022-05-26 08:46:30|1130.3|1128.8|1130|1128.3|1130.3|1128.8|1130|1128.3|0
1653554800000|2022-05-26 08:46:40|1129.8||1129.8||1130||1129.8||0
1653554810000|2022-05-26 08:46:50|1130||1129.8||1130||1129.8||0
1653554820000|2022-05-26 08:47:00||1128||1128||1128||1128|0
1653554850000|2022-05-26 08:47:30|1129.5||1129.8||1129.8||1129.5||0
1653554860000|2022-05-26 08:47:40|1130|1128.3|1130|1128.3|1130|1128.3|1130|1128.3|0
1653554870000|2022-05-26 08:47:50|1129.8||1129.8||1129.8||1129.8||1
1653554880000|2022-05-26 08:48:00|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|0
1653554890000|2022-05-26 08:48:10|1129|1127.8|1128.8|1127.3|1129|1127.8|1128.5|1127|21
1653554900000|2022-05-26 08:48:20||1127||1127.3||1127.3||1127|0
1653554910000|2022-05-26 08:48:30|1129||1129||1129||1129||0
1653554920000|2022-05-26 08:48:40||1127.5||1127.5||1127.5||1127.5|0
1653554930000|2022-05-26 08:48:50|1128.8|1127.3|1129|1127.3|1129|1127.3|1128.8|1127.3|0
1653554940000|2022-05-26 08:49:00|1128.8|1127.5|1129|1127.3|1129|1127.5|1128.8|1127.3|2
1653554960000|2022-05-26 08:49:20|1128.8|1127.5|1128.8|1127.3|1128.8|1127.5|1128.8|1127.3|0
1653554970000|2022-05-26 08:49:30|1129|1127.5|1129.8|1128|1129.8|1128|1129|1127.5|5
1653554980000|2022-05-26 08:49:40|1129.5||1129.3||1129.5||1129.3||0
1653554990000|2022-05-26 08:49:50|1129|1127.5|1129.3|1127.5|1129.3|1127.5|1129|1127.5|1
1653555010000|2022-05-26 08:50:10|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653555040000|2022-05-26 08:50:40|1129.8|1128|1129.8|1128|1129.8|1128|1129.5|1128|0
1653555080000|2022-05-26 08:51:20|||||||||1
1653555090000|2022-05-26 08:51:30||1128.3||1128.3||1128.3||1128.3|0
1653555110000|2022-05-26 08:51:50|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|11
1653555120000|2022-05-26 08:52:00|1130.3||1130.3||1130.3||1130||2
1653555130000|2022-05-26 08:52:10|1130||1130.3||1130.3||1130||0
1653555140000|2022-05-26 08:52:20|||||||||2
1653555160000|2022-05-26 08:52:40|1130||1130.3||1130.3||1130||0
1653555180000|2022-05-26 08:53:00|1130||1130||1130||1130||0
1653555200000|2022-05-26 08:53:20|1129.5|1128|1129.3|1127.5|1129.5|1128|1129.3|1127.5|1
1653555220000|2022-05-26 08:53:40|1129.5|1127.8|1129.8|1128|1129.8|1128|1129.5|1127.5|0
1653555230000|2022-05-26 08:53:50|1129.5||1129.8||1129.8||1129.5||0
1653555240000|2022-05-26 08:54:00|1130|1128.3|1130|1128.3|1130|1128.3|1129.8|1128|0
1653555260000|2022-05-26 08:54:20|1129.8|1128|1128.8|1127|1129.8|1128|1128.8|1127|1
1653555270000|2022-05-26 08:54:30|1129.3|1127.3|1129|1127.3|1129.3|1127.5|1129|1127.3|2
1653555280000|2022-05-26 08:54:40|1128.8|1127|1129|1127.5|1129.3|1127.5|1128.8|1127|0
1653555290000|2022-05-26 08:54:50|1129.3|1127.8|1129|1127.5|1129.3|1127.8|1129|1127.5|0
1653555300000|2022-05-26 08:55:00|1129.3|1127.8|1129.5|1127.8|1129.5|1127.8|1129|1127.5|0
1653555330000|2022-05-26 08:55:30||1128||1128||1128||1128|0
1653555350000|2022-05-26 08:55:50||1127.8||1127.8||1128||1127.8|0
1653555370000|2022-05-26 08:56:10||1128||1127.8||1128||1127.8|0
1653555380000|2022-05-26 08:56:20|1129.3|1128|1129.5|1128|1129.5|1128|1129.3|1128|0
1653555390000|2022-05-26 08:56:30|1129.8|1127.8|1129.8|1128|1129.8|1128|1129.8|1127.8|33
1653555430000|2022-05-26 08:57:10|1129.5|1128.3|1129.5|1128|1129.5|1128.3|1129.5|1127.8|35
1653555490000|2022-05-26 08:58:10|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|4
1653555550000|2022-05-26 08:59:10|||||||||1
1653555560000|2022-05-26 08:59:20|1129|1127.3|1129|1127.8|1129|1127.8|1129|1127.3|2
1653555580000|2022-05-26 08:59:40|||||||||1
1653555590000|2022-05-26 08:59:50|1128.8|1127.3|1128.8|1127.5|1128.8|1127.5|1128.8|1127.3|6
1653555600000|2022-05-26 09:00:00|1129.8|1128|1129.8|1128|1129.8|1128|1129.5|1127.8|0
1653555620000|2022-05-26 09:00:20|1130.5|1128.3|1130.5|1128.5|1130.5|1128.5|1130.5|1128.3|6
1653555630000|2022-05-26 09:00:30|1130.3|1128.3|1130.3|1128.5|1130.3|1128.5|1130.3|1128.3|60
1653555640000|2022-05-26 09:00:40|1130.5|1129|1130.5|1128.8|1130.5|1129|1130.3|1128.8|0
1653555660000|2022-05-26 09:01:00|||||||||16
1653555670000|2022-05-26 09:01:10|||||||||8
1653555680000|2022-05-26 09:01:20||1129||1129.3||1129.3||1129|11
1653555690000|2022-05-26 09:01:30|1130.8||1130.8||1130.8||1130.8||5
1653555700000|2022-05-26 09:01:40|1130.5|1129|1130.8|1129|1130.8|1129|1130.5|1129|2
1653555710000|2022-05-26 09:01:50|1130.5|1128.8|1130.5|1129|1130.5|1129|1130.5|1128.8|0
1653555720000|2022-05-26 09:02:00||1128.8||1128.8||1128.8||1128.8|0
1653555740000|2022-05-26 09:02:20|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|1130.3|1128.5|0
1653555750000|2022-05-26 09:02:30|1130|1128.8|1130.3|1128.5|1130.3|1128.8|1130|1128.5|0
1653555760000|2022-05-26 09:02:40||1128.8||1128.8||1128.8||1128.8|0
1653555780000|2022-05-26 09:03:00|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|0
1653555790000|2022-05-26 09:03:10|1129.8||1130||1130||1129.8||0
1653555800000|2022-05-26 09:03:20|1130.3|1128.8|1130.5|1129|1130.5|1129|1130.3|1128.8|0
1653555810000|2022-05-26 09:03:30||1128.5||1128.8||1128.8||1128.5|0
1653555840000|2022-05-26 09:04:00|1130.8|1129|1130.5|1129|1130.8|1129|1130.5|1129|0
1653555850000|2022-05-26 09:04:10|1130.8||1130.8||1130.8||1130.8||0
1653555860000|2022-05-26 09:04:20|1130.5||1130.8||1130.8||1130.5||20
1653555870000|2022-05-26 09:04:30||1129.3||1129.3||1129.3||1129.3|10
1653555880000|2022-05-26 09:04:40||1129||1129||1129||1129|17
1653555890000|2022-05-26 09:04:50|1130.5|1128.8|1130.3|1128.8|1130.5|1128.8|1130.3|1128.8|20
1653555900000|2022-05-26 09:05:00|1130.8|1129|1130.8|1129|1130.8|1129|1130.8|1129|11
1653555910000|2022-05-26 09:05:10||1129.3||1129.3||1129.3||1129.3|10
1653555930000|2022-05-26 09:05:30|1130.5|1129|1130.5|1129|1130.5|1129|1130.5|1129|0
1653555940000|2022-05-26 09:05:40|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|0
1653555960000|2022-05-26 09:06:00|||||||||10
1653555970000|2022-05-26 09:06:10|1130.5|1129|1130.3|1128.8|1130.5|1129|1130.3|1128.8|21
1653555980000|2022-05-26 09:06:20|1130.5|1128.5|1130.5|1128.5|1130.5|1128.8|1130.3|1128.5|20
1653555990000|2022-05-26 09:06:30||1128.8||1128.8||1128.8||1128.5|0
1653556000000|2022-05-26 09:06:40|1130.8|1129|1130.8|1129|1130.8|1129|1130.8|1129|0
1653556020000|2022-05-26 09:07:00|1130.5|1129.3|1130.8|1129.3|1130.8|1129.3|1130.5|1129.3|20
1653556030000|2022-05-26 09:07:10|1131|1129|1130.8|1129|1131|1129|1130.8|1129|21
1653556040000|2022-05-26 09:07:20|1130.5||1131||1131||1130.5||0
1653556080000|2022-05-26 09:08:00|1130.8|1129.3|1131|1129|1131|1129.3|1130.8|1129|0
1653556090000|2022-05-26 09:08:10|1130.8||1131||1131||1130.8||0
1653556110000|2022-05-26 09:08:30|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|2
1653556120000|2022-05-26 09:08:40|1131|1129.5|1131|1129|1131|1129.5|1131|1129|0
1653556130000|2022-05-26 09:08:50|1131.3|1129.3|1131.3|1129.3|1131.3|1129.3|1131|1129|0
1653556140000|2022-05-26 09:09:00|1131||1131||1131.3||1131||1
1653556160000|2022-05-26 09:09:20||1129.5||1129.3||1129.5||1129.3|0
1653556170000|2022-05-26 09:09:30||1129.5||1129.3||1129.5||1129.3|0
1653556200000|2022-05-26 09:10:00||1129.5||1129.5||1129.5||1129.5|0
1653556210000|2022-05-26 09:10:10|1131.3|1130.3|1132.3|1130.3|1132.3|1130.3|1131.3|1130.3|2
1653556230000|2022-05-26 09:10:30|1132||1132.3||1132.3||1132||0
1653556270000|2022-05-26 09:11:10|1132||1132.3||1132.3||1132||0
1653556280000|2022-05-26 09:11:20|1132||1132||1132.3||1132||0
1653556290000|2022-05-26 09:11:30|1131.8||1132||1132||1131.8||6
1653556310000|2022-05-26 09:11:50|1131.5|1129.5|1131.3|1129.3|1131.5|1129.5|1131.3|1129.3|3
1653556320000|2022-05-26 09:12:00|1131|1129.5|1131.3|1129.5|1131.3|1129.5|1131|1129.5|1
1653556330000|2022-05-26 09:12:10|1131|1129.3|1131.3|1129.8|1131.3|1129.8|1131|1129.3|8
1653556340000|2022-05-26 09:12:20||1129.5||1129.3||1129.5||1129.3|0
1653556350000|2022-05-26 09:12:30|1131|1129.5|1131|1129.5|1131|1129.8|1131|1129.5|1
1653556360000|2022-05-26 09:12:40|1131.3|1129.3|1131.3|1129.3|1131.3|1129.5|1131|1129.3|2
1653556370000|2022-05-26 09:12:50|1131||1131||1131||1131||0
1653556380000|2022-05-26 09:13:00|1130.8||1130.8||1130.8||1130.8||0
1653556390000|2022-05-26 09:13:10|1131|1129.5|1131|1129.3|1131|1129.5|1130.8|1129.3|2
1653556410000|2022-05-26 09:13:30|1130.8|1129.5|1130.8|1129.3|1130.8|1129.5|1130.8|1129.3|0
1653556430000|2022-05-26 09:13:50|1130.3|1128.5|1130.5|1128.8|1130.5|1128.8|1130.3|1128.5|5
1653556440000|2022-05-26 09:14:00|1130.3|1128.5|1130.5|1128.8|1130.5|1128.8|1130.3|1128.5|7
1653556450000|2022-05-26 09:14:10|1130.3||1130.3||1130.3||1130.3||0
1653556460000|2022-05-26 09:14:20|1130.5|1128.5|1130.3|1128.5|1130.5|1128.8|1130.3|1128.5|4
1653556470000|2022-05-26 09:14:30|1130.5|1128.8|1130.5|1128.8|1130.5|1128.8|1130.5|1128.8|0
1653556490000|2022-05-26 09:14:50|1129.8|1128.5|1129.3|1127.5|1129.8|1128.5|1129.3|1127.5|15
1653556500000|2022-05-26 09:15:00|1129||1129||1129||1129||0
1653556520000|2022-05-26 09:15:20|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653556530000|2022-05-26 09:15:30||1128||1128||1128||1128|2
1653556540000|2022-05-26 09:15:40|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|0
1653556580000|2022-05-26 09:16:20|||||||||1
1653556590000|2022-05-26 09:16:30|1130.3|1128.5|1130.5|1128.8|1130.5|1128.8|1130.3|1128.5|9
1653556600000|2022-05-26 09:16:40|1130.8|1129|1130.5|1129|1130.8|1129|1130.5|1129|0
1653556610000|2022-05-26 09:16:50|1130.8|1128.3|1130|1128.3|1130.8|1128.3|1130|1128.3|2
1653556630000|2022-05-26 09:17:10|1130.3||1130.3||1130.3||1130||0
1653556640000|2022-05-26 09:17:20|1130|1128.5|1130.3|1128.5|1130.3|1128.5|1130|1128.5|1
1653556650000|2022-05-26 09:17:30|1130||1130||1130||1130||0
1653556660000|2022-05-26 09:17:40|1130.3||1130.3||1130.3||1130.3||2
1653556670000|2022-05-26 09:17:50|1130.5||1130.5||1130.5||1130.5||0
1653556680000|2022-05-26 09:18:00|1130.3||1130.3||1130.3||1130.3||0
1653556690000|2022-05-26 09:18:10|1130.5|1128.8|1130.8|1128.8|1130.8|1128.8|1130.3|1128.8|12
1653556700000|2022-05-26 09:18:20|1130.5|1129|1131|1129|1131|1129|1130.5|1129|3
1653556710000|2022-05-26 09:18:30|1130.8||1130.8||1131||1130.8||1
1653556730000|2022-05-26 09:18:50|1130|1128.8|1130|1128.3|1130|1128.8|1130|1128|7
1653556760000|2022-05-26 09:19:20|1130.5|1128.5|1130.5|1128.5|1130.5|1128.5|1130.5|1128.5|2
1653556770000|2022-05-26 09:19:30|1130.3||1130.3||1130.3||1130.3||1
1653556790000|2022-05-26 09:19:50|1130.5||1130.3||1130.5||1130.3||0
1653556800000|2022-05-26 09:20:00|1130.5||1130.5||1130.5||1130.5||0
1653556840000|2022-05-26 09:20:40|1130.3|1128.3|1130|1128.3|1130.3|1128.3|1130|1128.3|0
1653556890000|2022-05-26 09:21:30|1130.3|1128.5|1130.5|1128.5|1130.5|1128.5|1130.3|1128.5|0
1653556900000|2022-05-26 09:21:40|1130.8|1129|1130.5|1128.5|1131|1129.3|1130.5|1128.5|18
1653556910000|2022-05-26 09:21:50||1128.8||1128.5||1128.8||1128.5|0
1653556920000|2022-05-26 09:22:00|1130.3|1128.3|1129.8|1128.3|1130.5|1128.5|1129.8|1128.3|0
1653556950000|2022-05-26 09:22:30|1130||1130||1130||1130||0
1653556980000|2022-05-26 09:23:00|1129.8|1127.8|1130.5|1128.5|1130.5|1128.5|1129.5|1127.5|1
1653557010000|2022-05-26 09:23:30||1128.8||1128.5||1128.8||1128.5|0
1653557020000|2022-05-26 09:23:40||1128.8||1128.5||1128.8||1128.5|0
1653557060000|2022-05-26 09:24:20|1130.3||1130.5||1130.5||1130.3||0
1653557070000|2022-05-26 09:24:30||1128.8||1128.8||1128.8||1128.8|0
1653557080000|2022-05-26 09:24:40|1129.8|1128|1129.8|1128.3|1129.8|1128.3|1129.8|1128|4
1653557120000|2022-05-26 09:25:20|1130.8|1128.8|1130.8|1129|1131|1129|1130.8|1128.8|16
1653557140000|2022-05-26 09:25:40|1131||1131||1131||1131||0
1653557160000|2022-05-26 09:26:00|1131.3|1129.3|1131.5|1129.5|1131.5|1129.5|1131.3|1129.3|0
1653557170000|2022-05-26 09:26:10|1131.8|1129.8|1131.5|1129.8|1131.8|1129.8|1131.5|1129.8|0
1653557180000|2022-05-26 09:26:20|1131.8||1131.8||1131.8||1131.5||0
1653557190000|2022-05-26 09:26:30|1131.5||1131.8||1131.8||1131.5||0
1653557200000|2022-05-26 09:26:40|1131.5||1131.8||1131.8||1131.5||0
1653557210000|2022-05-26 09:26:50|1131.5||1131.5||1131.8||1131.5||0
1653557220000|2022-05-26 09:27:00|1131.8|1130|1131.8|1130|1131.8|1130|1131.5|1130|3
1653557230000|2022-05-26 09:27:10|1132.3|1130.3|1132.3|1131|1132.3|1131|1132.3|1130.3|0
1653557240000|2022-05-26 09:27:20|1132.5|1130.8|1132|1130.3|1132.5|1131|1132|1130.3|3
1653557250000|2022-05-26 09:27:30|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|0
1653557260000|2022-05-26 09:27:40||1130.3||1130.3||1130.3||1130.3|0
1653557270000|2022-05-26 09:27:50|1132|1130|1132|1130.3|1132|1130.3|1132|1130|0
1653557280000|2022-05-26 09:28:00||1130||1129.8||1130||1129.8|0
1653557290000|2022-05-26 09:28:10||1130||1130||1130||1130|0
1653557310000|2022-05-26 09:28:30|1131.8||1131.8||1131.8||1131.8||0
1653557320000|2022-05-26 09:28:40|1131.5|1129.8|1131.5|1129.8|1131.5|1129.8|1131.5|1129.8|0
1653557330000|2022-05-26 09:28:50|1132|1130.3|1132|1130|1132|1130.3|1132|1130|0
1653557340000|2022-05-26 09:29:00|1131.8|1130.3|1131.8|1130|1132|1130.3|1131.8|1130|0
1653557350000|2022-05-26 09:29:10|1132|1130.3|1132|1130.3|1132|1130.3|1132|1130.3|4
1653557380000|2022-05-26 09:29:40|||||||||4
1653557390000|2022-05-26 09:29:50|||||||||1
1653557410000|2022-05-26 09:30:10|1131.8|1130.5|1131.8|1130|1131.8|1130.5|1131.8|1130|0
1653557420000|2022-05-26 09:30:20||1130.3||1130.3||1130.3||1130.3|0
1653557430000|2022-05-26 09:30:30|1132|1130.5|1132.3|1130.5|1132.3|1130.5|1132|1130.5|2
1653557460000|2022-05-26 09:31:00|1132|1130.8|1132|1130.5|1132|1130.8|1132|1130.5|0
1653557480000|2022-05-26 09:31:20|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|0
1653557490000|2022-05-26 09:31:30|1132.5|1131|1132.3|1130.8|1132.5|1131|1132.3|1130.8|0
1653557500000|2022-05-26 09:31:40|1132|1130.3|1132|1130|1132|1130.3|1132|1130|0
1653557510000|2022-05-26 09:31:50|1132.3|1130.3|1132.3|1130.5|1132.3|1130.5|1132|1130.3|0
1653557520000|2022-05-26 09:32:00|1132|1130.3|1132.3|1130.5|1132.3|1130.5|1132|1130.3|0
1653557530000|2022-05-26 09:32:10||1131||1130.5||1131||1130.5|2
1653557560000|2022-05-26 09:32:40||1130.8||1130.8||1130.8||1130.8|0
1653557570000|2022-05-26 09:32:50||1131||1131||1131||1131|0
1653557580000|2022-05-26 09:33:00|1132.5|1131.3|1132.3|1130.5|1132.5|1131.3|1132.3|1130.5|3
1653557590000|2022-05-26 09:33:10|1132|1130.3|1132|1130.3|1132.3|1130.5|1132|1130.3|0
1653557600000|2022-05-26 09:33:20|1132.3|1130.5|1132.3|1130.3|1132.5|1130.5|1132.3|1130.3|0
1653557610000|2022-05-26 09:33:30|1132.5|1130.5|1132|1130.3|1132.5|1130.8|1132|1130.3|1
1653557630000|2022-05-26 09:33:50||1130.8||1130.8||1130.8||1130.8|7
1653557640000|2022-05-26 09:34:00||1130.5||1130.5||1130.5||1130.5|0
1653557660000|2022-05-26 09:34:20||1130.3||1130.5||1130.5||1130.3|1
1653557680000|2022-05-26 09:34:40||1130.8||1130.8||1130.8||1130.8|3
1653557700000|2022-05-26 09:35:00|1132.5|1131|1132.8|1131|1132.8|1131|1132.5|1131|6
1653557720000|2022-05-26 09:35:20|1133||1133||1133||1133||4
1653557730000|2022-05-26 09:35:30||1131.3||1131.3||1131.3||1131.3|0
1653557750000|2022-05-26 09:35:50|1133.3||1133.3||1133.3||1133.3||0
1653557760000|2022-05-26 09:36:00||1131.5||1131.5||1131.5||1131.5|0
1653557770000|2022-05-26 09:36:10|1133|1131.8|1133|1131.8|1133|1131.8|1133|1131.8|0
1653557790000|2022-05-26 09:36:30||1131.3||1131.3||1131.3||1131.3|3
1653557810000|2022-05-26 09:36:50|1132.8||1132.8||1132.8||1132.8||0
1653557870000|2022-05-26 09:37:50||1131.5||1131.5||1131.5||1131.5|0
1653557880000|2022-05-26 09:38:00|1133.3||1133.3||1133.3||1133.3||2
1653557900000|2022-05-26 09:38:20|1133.5||1133.5||1133.5||1133.5||0
1653557920000|2022-05-26 09:38:40||1131.8||1131.5||1131.8||1131.5|0
1653557930000|2022-05-26 09:38:50||1131.8||1131.8||1131.8||1131.8|0
1653557940000|2022-05-26 09:39:00|1133.8|1131.5|1133.8|1132|1133.8|1132|1133.8|1131.5|0
1653557960000|2022-05-26 09:39:20|1134||1133.8||1134||1133.5||0
1653557970000|2022-05-26 09:39:30|1133.5||1133.5||1133.8||1133.5||0
1653557980000|2022-05-26 09:39:40|1133.8|1131.8|1133.8|1131.8|1133.8|1131.8|1133.8|1131.8|2
1653557990000|2022-05-26 09:39:50|1133.5||1133.8||1133.8||1133.5||0
1653558000000|2022-05-26 09:40:00|1133.5||1133.5||1133.8||1133.5||4
1653558010000|2022-05-26 09:40:10|1133.8||1133.5||1133.8||1133.5||3
1653558020000|2022-05-26 09:40:20||1132||1132||1132||1132|0
1653558040000|2022-05-26 09:40:40|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1
1653558050000|2022-05-26 09:40:50|1133.5||1133.5||1133.8||1133.5||0
1653558060000|2022-05-26 09:41:00|1133.8|1131.8|1133.8|1132|1133.8|1132|1133.5|1131.8|4
1653558070000|2022-05-26 09:41:10||1132.3||1132.3||1132.3||1132.3|0
1653558080000|2022-05-26 09:41:20||1132||1132||1132||1132|0
1653558090000|2022-05-26 09:41:30||1132.3||1132.3||1132.3||1132.3|0
1653558110000|2022-05-26 09:41:50|1134.3||1134.3||1134.3||1134.3||1
1653558120000|2022-05-26 09:42:00|1134|1132.5|1134.3|1132.5|1134.3|1132.5|1134|1132.5|0
1653558130000|2022-05-26 09:42:10|1134||1134||1134||1134||0
1653558140000|2022-05-26 09:42:20|1133.8||1134||1134||1133.8||0
1653558150000|2022-05-26 09:42:30|1133.8||1133.8||1134||1133.8||5
1653558160000|2022-05-26 09:42:40|1134||1134||1134||1134||1
1653558170000|2022-05-26 09:42:50|1134.3|1133|1134.8|1133.5|1134.8|1133.5|1134.3|1133|56
1653558180000|2022-05-26 09:43:00|||||||||13
1653558190000|2022-05-26 09:43:10|1135|1133.8|1135.5|1134|1135.5|1134|1135|1133.5|42
1653558200000|2022-05-26 09:43:20|1135.8|1134.3|1135.8|1134.5|1135.8|1134.5|1135.8|1134.3|16
1653558210000|2022-05-26 09:43:30|1136|1134.8|1136|1134.8|1136|1134.8|1136|1134.8|29
1653558220000|2022-05-26 09:43:40|1136.3||1136.3||1136.3||1136||2
1653558230000|2022-05-26 09:43:50|1136||1136||1136||1136||3
1653558240000|2022-05-26 09:44:00|1135.8|1134|1135.8|1134|1135.8|1134|1135.5|1133.8|12
1653558250000|2022-05-26 09:44:10|1135.5|1133.8|1135.8|1134|1135.8|1134|1135.5|1133.8|0
1653558260000|2022-05-26 09:44:20||1134.3||1134||1134.3||1134|1
1653558270000|2022-05-26 09:44:30|1136|1134.3|1136|1134.3|1136|1134.3|1135.8|1134.3|0
1653558280000|2022-05-26 09:44:40|1135.5|1134|1135.5|1133.8|1135.8|1134|1135.5|1133.8|0
1653558290000|2022-05-26 09:44:50|1135.3|1134|1135.8|1134|1135.8|1134|1135.3|1134|0
1653558300000|2022-05-26 09:45:00|1135.3|1133.5|1135.3|1133.3|1135.8|1133.5|1135.3|1133.3|9
1653558320000|2022-05-26 09:45:20||1133.5||1133.5||1133.5||1133.5|0
1653558340000|2022-05-26 09:45:40|1135||1135.3||1135.3||1135||1
1653558350000|2022-05-26 09:45:50|1135||1135||1135||1135||0
1653558360000|2022-05-26 09:46:00|1134.8||1134.8||1134.8||1134.8||0
1653558370000|2022-05-26 09:46:10|1134.5|1133|1134.5|1132.8|1134.5|1133|1134.3|1132.5|2
1653558390000|2022-05-26 09:46:30|1134.8|1133|1134.8|1133|1134.8|1133|1134.8|1133|0
1653558400000|2022-05-26 09:46:40|1134.5||1134.5||1134.5||1134.5||0
1653558410000|2022-05-26 09:46:50|1134.8||1134.8||1134.8||1134.8||4
1653558420000|2022-05-26 09:47:00||1133.3||1133.3||1133.3||1133.3|0
1653558440000|2022-05-26 09:47:20|1134.5||1134.8||1134.8||1134.5||1
1653558460000|2022-05-26 09:47:40|1134.5|1133|1134.5|1132.8|1134.5|1133|1134.5|1132.8|3
1653558470000|2022-05-26 09:47:50|1134.8|1133|1134.8|1133|1134.8|1133|1134.5|1133|0
1653558480000|2022-05-26 09:48:00|1134.5|1133.3|1134.5|1133|1134.5|1133.3|1134.5|1132.8|3
1653558490000|2022-05-26 09:48:10||1132.8||1132.5||1132.8||1132.5|20
1653558500000|2022-05-26 09:48:20|1134.3||1134.3||1134.5||1134.3||0
1653558510000|2022-05-26 09:48:30|1134.5||1134.3||1134.5||1134.3||0
1653558520000|2022-05-26 09:48:40|1134||1134.5||1134.5||1134||0
1653558560000|2022-05-26 09:49:20||1132.8||1132.8||1132.8||1132.8|1
1653558570000|2022-05-26 09:49:30|||||||||1
1653558580000|2022-05-26 09:49:40|1134.3|1132.5|1134.3|1132.5|1134.3|1132.5|1134.3|1132.5|0
1653558590000|2022-05-26 09:49:50||1132.3||1132.3||1132.3||1132.3|0
1653558600000|2022-05-26 09:50:00||1132.5||1132.5||1132.5||1132.5|0
1653558610000|2022-05-26 09:50:10|1134.5||1134.5||1134.5||1134.3||0
1653558620000|2022-05-26 09:50:20|1134.3||1134.3||1134.5||1134.3||0
1653558630000|2022-05-26 09:50:30|1134.5||1134.3||1134.5||1134.3||0
1653558670000|2022-05-26 09:51:10|1134.5|1133|1134.5|1132.8|1134.5|1133|1134.5|1132.8|1
1653558680000|2022-05-26 09:51:20|1134.3|1132.5|1134.3|1132.5|1134.5|1132.5|1134.3|1132.5|0
1653558690000|2022-05-26 09:51:30|1134.5||1134.3||1134.5||1134.3||0
1653558700000|2022-05-26 09:51:40|1134.5||1134.5||1134.5||1134.3||0
1653558720000|2022-05-26 09:52:00|1134||1134||1134||1134||0
1653558740000|2022-05-26 09:52:20|1133.8||1134||1134||1133.8||1
1653558780000|2022-05-26 09:53:00|1134.3|1132.8|1134|1132.5|1134.3|1132.8|1134|1132.5|1
1653558790000|2022-05-26 09:53:10|1134.3||1134||1134.3||1134||0
1653558800000|2022-05-26 09:53:20|1134.3||1134||1134.3||1134||0
1653558820000|2022-05-26 09:53:40|1134.3|1132.8|1134|1132.5|1134.3|1132.8|1134|1132.5|2
1653558830000|2022-05-26 09:53:50|1134.3|1132.8|1134.5|1132.8|1134.5|1132.8|1134.3|1132.5|0
1653558840000|2022-05-26 09:54:00||1133||1133||1133||1133|0
1653558850000|2022-05-26 09:54:10|||||||||1
1653558870000|2022-05-26 09:54:30|1134.3|1132.8|1134.3|1132.5|1134.3|1132.8|1134.3|1132.5|0
1653558880000|2022-05-26 09:54:40|1134|1132|1133.5|1131.8|1134|1132|1133.3|1131.8|0
1653558890000|2022-05-26 09:54:50|1133.3||1133.3||1133.3||1133.3||0
1653558900000|2022-05-26 09:55:00|1133.5|1131.5|1134|1132|1134|1132|1133.5|1131.5|0
1653558910000|2022-05-26 09:55:10|1133.8|1132.3|1134|1132.3|1134.3|1132.3|1133.8|1132.3|0
1653558920000|2022-05-26 09:55:20|1134.3|1132.5|1134.3|1132.5|1134.3|1132.5|1134.3|1132.5|0
1653558930000|2022-05-26 09:55:30|1134||1134.3||1134.3||1134||0
1653558940000|2022-05-26 09:55:40|1134||1134||1134.3||1134||0
1653558950000|2022-05-26 09:55:50|1134.3||1134.3||1134.3||1134.3||0
1653558960000|2022-05-26 09:56:00|1134||1134.3||1134.3||1134||1
1653558990000|2022-05-26 09:56:30||1132.8||1132.8||1132.8||1132.8|0
1653559000000|2022-05-26 09:56:40|1133.8|1133|1133.8|1132.3|1133.8|1133|1133.8|1132.3|11
1653559010000|2022-05-26 09:56:50|1133.5|1132|1133.5|1131.8|1133.5|1132|1133.5|1131.5|0
1653559020000|2022-05-26 09:57:00|1133.8|1132|1133.5|1132|1133.8|1132|1133.5|1131.8|0
1653559030000|2022-05-26 09:57:10|1133.3||1133.5||1133.5||1133.3||28
1653559040000|2022-05-26 09:57:20|||||||||10
1653559050000|2022-05-26 09:57:30|1133.3|1131.5|1132.8|1131.3|1133.3|1131.5|1132.5|1131|8
1653559060000|2022-05-26 09:57:40||1131.5||1131.3||1131.5||1131.3|0
1653559070000|2022-05-26 09:57:50|1132.5||1132.5||1132.5||1132.5||1
1653559080000|2022-05-26 09:58:00|1132.3|1131|1132.8|1131.3|1132.8|1131.3|1132.3|1131|1
1653559090000|2022-05-26 09:58:10|1132.5|1131|1132.8|1131.3|1132.8|1131.3|1132.5|1131|0
1653559110000|2022-05-26 09:58:30||1131||1131.3||1131.3||1131|0
1653559120000|2022-05-26 09:58:40|1132.5|1131|1132.8|1131|1132.8|1131|1132.5|1131|0
1653559130000|2022-05-26 09:58:50|1132.5||1132.5||1132.5||1132.5||0
1653559140000|2022-05-26 09:59:00|1132.8||1132.5||1132.8||1132.5||5
1653559150000|2022-05-26 09:59:10|||||||||20
1653559170000|2022-05-26 09:59:30|1132.3|1130.8|1132.5|1131|1132.5|1131|1132.3|1130.8|1
1653559180000|2022-05-26 09:59:40|1132.3||1132.5||1132.5||1132.3||0
1653559200000|2022-05-26 10:00:00|1132.3||1132.3||1132.3||1132.3||0
1653559210000|2022-05-26 10:00:10|1132.5||1132.5||1132.5||1132.5||0
1653559220000|2022-05-26 10:00:20|1133|1131.3|1133|1131.3|1133|1131.5|1133|1131.3|0
1653559230000|2022-05-26 10:00:30||1131.5||1131.3||1131.5||1131.3|0
1653559250000|2022-05-26 10:00:50|1132.8|1131.5|1132.8|1131.3|1132.8|1131.5|1132.8|1131.3|0
1653559260000|2022-05-26 10:01:00|1132.5|1131|1132.5|1131.3|1132.5|1131.3|1132.5|1131|1
1653559270000|2022-05-26 10:01:10|1132.8|1131|1132.8|1131.3|1132.8|1131.3|1132.8|1131|5
1653559280000|2022-05-26 10:01:20|1133||1133||1133||1133||3
1653559290000|2022-05-26 10:01:30|1132.8||1132.8||1132.8||1132.8||0
1653559310000|2022-05-26 10:01:50|1133||1132.8||1133||1132.8||4
1653559320000|2022-05-26 10:02:00|1133||1133||1133||1133||3
1653559350000|2022-05-26 10:02:30|1132.8|1131.8|1133|1131.3|1133.3|1131.8|1132.8|1131.3|0
1653559360000|2022-05-26 10:02:40|1133.3|1131.5|1133|1131.3|1133.3|1131.5|1133|1131.3|8
1653559370000|2022-05-26 10:02:50|1133.3|1131.5|1133.5|1131.8|1133.5|1131.8|1133|1131.5|4
1653559380000|2022-05-26 10:03:00||1132||1132||1132||1132|0
1653559390000|2022-05-26 10:03:10|||||||||2
1653559400000|2022-05-26 10:03:20|1133.3||1133.5||1133.5||1133.3||1
1653559410000|2022-05-26 10:03:30|||||||||1
1653559420000|2022-05-26 10:03:40|1133.8||1133.5||1133.8||1133.5||2
1653559430000|2022-05-26 10:03:50|1133.8||1133.8||1133.8||1133.8||0
1653559440000|2022-05-26 10:04:00|1133.5||1133.5||1133.5||1133.3||13
1653559450000|2022-05-26 10:04:10|1133.8||1133.5||1133.8||1133.5||10
1653559460000|2022-05-26 10:04:20|1133.3|1131.8|1133.3|1131.8|1133.5|1132|1133.3|1131.8|5
1653559470000|2022-05-26 10:04:30||1131.5||1131.5||1131.5||1131.5|0
1653559480000|2022-05-26 10:04:40|1133.5|1131.8|1133.3|1131.8|1133.5|1131.8|1133.3|1131.8|0
1653559490000|2022-05-26 10:04:50|1133.5|1131.5|1133.3|1131.5|1133.5|1131.5|1133.3|1131.5|0
1653559500000|2022-05-26 10:05:00|1133|1131.8|1133.3|1131.5|1133.5|1131.8|1133|1131.5|0
1653559510000|2022-05-26 10:05:10|||||||||14
1653559550000|2022-05-26 10:05:50|1133.5||1133.5||1133.5||1133.3||0
1653559590000|2022-05-26 10:06:30|1133.3||1133.3||1133.5||1133.3||0
1653559600000|2022-05-26 10:06:40|1133||1133||1133.3||1133||0
1653559610000|2022-05-26 10:06:50|1133.3|1131.8|1133.3|1132|1133.5|1132|1133.3|1131.8|0
1653559620000|2022-05-26 10:07:00||1131.8||1131.8||1131.8||1131.8|2
1653559640000|2022-05-26 10:07:20|1133.5||1133.5||1133.5||1133.3||5
1653559650000|2022-05-26 10:07:30|1133.3|1131.5|1133|1131.5|1133.3|1131.5|1133|1131.5|6
1653559660000|2022-05-26 10:07:40|1132.8||1132.8||1132.8||1132.8||0
1653559670000|2022-05-26 10:07:50||1131||1131||1131||1131|2
1653559680000|2022-05-26 10:08:00|1133||1132.8||1133||1132.8||0
1653559690000|2022-05-26 10:08:10|1133||1132.5||1133||1132.5||3
1653559710000|2022-05-26 10:08:30|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|1
1653559730000|2022-05-26 10:08:50|1132|1130.8|1132|1130.5|1132|1130.8|1132|1130.3|0
1653559740000|2022-05-26 10:09:00|1132.3||1132.3||1132.3||1132.3||0
1653559760000|2022-05-26 10:09:20||1130.8||1130.8||1130.8||1130.8|0
1653559770000|2022-05-26 10:09:30||1130.5||1130.8||1130.8||1130.5|0
1653559780000|2022-05-26 10:09:40|1132.8|1131|1132.8|1131|1132.8|1131|1132.5|1130.8|0
1653559800000|2022-05-26 10:10:00|1132.5|1130.8|1132.5|1130.8|1132.8|1130.8|1132.5|1130.8|0
1653559810000|2022-05-26 10:10:10|1132.8|1131|1132.8|1131|1132.8|1131|1132.8|1131|0
1653559820000|2022-05-26 10:10:20|1132.5|1130.8|1132.5|1130.5|1132.5|1130.8|1132.3|1130.5|2
1653559830000|2022-05-26 10:10:30|1132.3|1130.8|1132.5|1130.8|1132.5|1130.8|1132.3|1130.5|0
1653559840000|2022-05-26 10:10:40|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|4
1653559850000|2022-05-26 10:10:50|1132.5||1132.3||1132.5||1132.3||0
1653559860000|2022-05-26 10:11:00|1132.5||1132.3||1132.5||1132.3||0
1653559890000|2022-05-26 10:11:30|1132|1130.3|1132|1130.3|1132.3|1130.3|1132|1130.3|0
1653559900000|2022-05-26 10:11:40|1131.8||1131.8||1132||1131.8||0
1653559910000|2022-05-26 10:11:50|1132||1132||1132.3||1132||0
1653559940000|2022-05-26 10:12:20|1131.8||1131.8||1131.8||1131.8||0
1653559950000|2022-05-26 10:12:30|1131.5||1131.8||1131.8||1131.5||2
1653559960000|2022-05-26 10:12:40|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.5|2
1653559970000|2022-05-26 10:12:50|||||||||5
1653559980000|2022-05-26 10:13:00|1131.8|1130.8|1132|1130.5|1132|1130.8|1131.8|1130.3|0
1653559990000|2022-05-26 10:13:10|||||||||4
1653560000000|2022-05-26 10:13:20|1132.3||1132||1132.3||1132||5
1653560030000|2022-05-26 10:13:50|1132.3|1130.8|1132|1130.5|1132.3|1130.8|1132|1130.5|1
1653560040000|2022-05-26 10:14:00|1132.3|1130.8|1132.3|1130.5|1132.5|1131|1132.3|1130.5|1
1653560050000|2022-05-26 10:14:10|1132|1130.3|1132|1130.3|1132.3|1130.5|1132|1130.3|0
1653560060000|2022-05-26 10:14:20|1131.8|1130.5|1132.5|1131|1132.5|1131|1131.8|1130.3|0
1653560070000|2022-05-26 10:14:30|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|10
1653560090000|2022-05-26 10:14:50|1132|1130.5|1132.3|1130.8|1132.3|1130.8|1132|1130.5|1
1653560110000|2022-05-26 10:15:10|1132.5||1132.3||1132.5||1132.3||0
1653560120000|2022-05-26 10:15:20|1132.5||1132.5||1132.5||1132.3||0
1653560140000|2022-05-26 10:15:40|1132.3||1132.3||1132.5||1132.3||0
1653560150000|2022-05-26 10:15:50|1132.5||1132.5||1132.5||1132.5||0
1653560160000|2022-05-26 10:16:00|1132.3||1132.3||1132.5||1132.3||0
1653560170000|2022-05-26 10:16:10||1131||1130.8||1131||1130.8|0
1653560180000|2022-05-26 10:16:20|1132.5||1132.5||1132.5||1132.5||0
1653560190000|2022-05-26 10:16:30|1132.8|1131|1132.8|1131|1132.8|1131.3|1132.8|1130.8|0
1653560200000|2022-05-26 10:16:40||1130.8||1130.8||1131||1130.8|0
1653560210000|2022-05-26 10:16:50||1131||1130.8||1131||1130.8|0
1653560220000|2022-05-26 10:17:00||1131||1130.8||1131||1130.8|0
1653560230000|2022-05-26 10:17:10|1132.5||1132.5||1132.5||1132.5||0
1653560260000|2022-05-26 10:17:40|1132.8|1131|1132.8|1130.8|1132.8|1131|1132.8|1130.8|1
1653560280000|2022-05-26 10:18:00||1131||1130.8||1131||1130.8|0
1653560300000|2022-05-26 10:18:20|1132.5||1132.5||1132.5||1132.5||0
1653560310000|2022-05-26 10:18:30|1132.8||1132.8||1132.8||1132.8||0
1653560330000|2022-05-26 10:18:50|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.3|1
1653560340000|2022-05-26 10:19:00||1131.3||1131.3||1131.3||1131.3|0
1653560350000|2022-05-26 10:19:10|1132.8|1131|1132.8|1131|1133|1131|1132.8|1131|0
1653560360000|2022-05-26 10:19:20|1133|1131.3|1132.8|1130.8|1133|1131.3|1132.8|1130.8|1
1653560370000|2022-05-26 10:19:30|1133|1131|1132.8|1130.8|1133|1131|1132.8|1130.8|0
1653560380000|2022-05-26 10:19:40||1131||1130.8||1131||1130.8|0
1653560410000|2022-05-26 10:20:10||1131.3||1131.3||1131.3||1131.3|0
1653560420000|2022-05-26 10:20:20||1131.5||1130.8||1131.5||1130.8|5
1653560430000|2022-05-26 10:20:30|1132.5||1132.8||1132.8||1132.5||0
1653560450000|2022-05-26 10:20:50|1132.3||1132.3||1132.3||1132.3||0
1653560470000|2022-05-26 10:21:10|1132.8||1132.5||1132.8||1132.5||2
1653560480000|2022-05-26 10:21:20|1133|1131|1132.8|1131|1133|1131|1132.8|1131|0
1653560490000|2022-05-26 10:21:30|1132.5||1132.5||1132.5||1132.5||0
1653560500000|2022-05-26 10:21:40|||||||||2
1653560520000|2022-05-26 10:22:00|1132.3||1132.3||1132.3||1132.3||0
1653560530000|2022-05-26 10:22:10|1132.5|1130.8|1132.5|1130.8|1132.5|1130.8|1132.5|1130.8|6
1653560540000|2022-05-26 10:22:20|||||||||1
1653560550000|2022-05-26 10:22:30|1132.3||1132.3||1132.3||1132.3||0
1653560560000|2022-05-26 10:22:40|1132.5||1132.3||1132.5||1132.3||0
1653560580000|2022-05-26 10:23:00|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|0
1653560590000|2022-05-26 10:23:10|1132.3||1132.3||1132.3||1132.3||0
1653560600000|2022-05-26 10:23:20|||||||||1
1653560610000|2022-05-26 10:23:30|1132.5||1132.3||1132.5||1132.3||4
1653560620000|2022-05-26 10:23:40|1132.5||1132.5||1132.5||1132.3||3
1653560630000|2022-05-26 10:23:50|1132.8||1132.8||1132.8||1132.8||0
1653560640000|2022-05-26 10:24:00||1131.3||1131.3||1131.3||1131.3|0
1653560660000|2022-05-26 10:24:20||1131||1131||1131||1131|2
1653560680000|2022-05-26 10:24:40|1133|1131.3|1132.8|1131|1133|1131.3|1132.8|1131|0
1653560690000|2022-05-26 10:24:50|1132.5|1130.8|1132.3|1130.8|1132.5|1130.8|1132.3|1130.8|0
1653560700000|2022-05-26 10:25:00|1132.5||1132.5||1132.5||1132.5||0
1653560720000|2022-05-26 10:25:20|1132.3||1132.5||1132.5||1132.3||0
1653560740000|2022-05-26 10:25:40|1132.8|1131|1132.8|1131|1132.8|1131|1132.8|1131|0
1653560790000|2022-05-26 10:26:30||1131.3||1131.3||1131.3||1131.3|0
1653560820000|2022-05-26 10:27:00|1132|1130.5|1132|1130.3|1132|1130.5|1131.8|1130.3|7
1653560840000|2022-05-26 10:27:20|1131.8||1131.8||1131.8||1131.8||0
1653560850000|2022-05-26 10:27:30|1132|1130.5|1132.3|1130.5|1132.3|1130.5|1132|1130.5|3
1653560860000|2022-05-26 10:27:40|1132.5||1132.5||1132.5||1132.5||0
1653560870000|2022-05-26 10:27:50||1130.8||1130.8||1130.8||1130.8|0
1653560880000|2022-05-26 10:28:00|1132.3|1130.5|1132.5|1130.5|1132.5|1130.8|1132.3|1130.5|0
1653560900000|2022-05-26 10:28:20||1130.8||1131||1131||1130.8|5
1653560910000|2022-05-26 10:28:30|1132.8|1130.8|1132.8|1131|1132.8|1131|1132.8|1130.8|0
1653560920000|2022-05-26 10:28:40|1133|1131.3|1133|1131.3|1133|1131.3|1133|1131.3|0
1653560930000|2022-05-26 10:28:50|1132.8||1132.8||1132.8||1132.8||0
1653560950000|2022-05-26 10:29:10|1133||1133||1133||1133||0
1653560960000|2022-05-26 10:29:20|1132.8||1132.8||1132.8||1132.8||0
1653560980000|2022-05-26 10:29:40|1133||1133||1133||1132.8||0
1653560990000|2022-05-26 10:29:50|1132.8||1132.8||1133||1132.8||0
1653561000000|2022-05-26 10:30:00|1133||1133||1133||1132.8||0
1653561030000|2022-05-26 10:30:30|1133.3|1132|1133.3|1132|1133.3|1132|1133.3|1132|23
1653561040000|2022-05-26 10:30:40|||||||||1
1653561050000|2022-05-26 10:30:50|1132.8|1131.3|1133|1131.8|1133|1131.8|1132.8|1131.3|11
1653561060000|2022-05-26 10:31:00|1132.8|1131|1132.8|1131|1132.8|1131|1132.8|1131|4
1653561070000|2022-05-26 10:31:10|1133||1132.8||1133||1132.8||0
1653561080000|2022-05-26 10:31:20|1133||1133||1133||1133||0
1653561090000|2022-05-26 10:31:30|1132.8||1133||1133||1132.8||0
1653561110000|2022-05-26 10:31:50|1133.3|1131.3|1133|1131.3|1133.3|1131.5|1133|1131.3|0
1653561140000|2022-05-26 10:32:20|1133.3|1131.8|1133|1131.3|1133.3|1131.8|1133|1131.3|0
1653561220000|2022-05-26 10:33:40|1132.8||1132.8||1132.8||1132.8||0
1653561230000|2022-05-26 10:33:50|1132.5|1131|1133|1131.3|1133|1131.3|1132.5|1131|1
1653561240000|2022-05-26 10:34:00|1132.8||1132.8||1132.8||1132.8||0
1653561290000|2022-05-26 10:34:50|1133||1133||1133||1133||0
1653561300000|2022-05-26 10:35:00|1132.8|1131.5|1132.8|1131.3|1132.8|1131.5|1132.8|1131.3|3
1653561310000|2022-05-26 10:35:10|1133||1133||1133||1132.8||0
1653561320000|2022-05-26 10:35:20|1132.8||1133||1133||1132.8||0
1653561360000|2022-05-26 10:36:00||1131.5||1131.3||1131.5||1131.3|0
1653561390000|2022-05-26 10:36:30|1132.8||1133||1133||1132.8||0
1653561400000|2022-05-26 10:36:40||1131.5||1131.3||1131.5||1131.3|1
1653561410000|2022-05-26 10:36:50|1132.8||1132.8||1133||1132.8||0
1653561420000|2022-05-26 10:37:00|1133|1130.8|1132.8|1131|1133|1131|1132.8|1130.8|1
1653561450000|2022-05-26 10:37:30|1132.5|1130.5|1132|1130.5|1132.5|1130.5|1132|1130.3|1
1653561460000|2022-05-26 10:37:40|1132.3||1132||1132.3||1132||0
1653561470000|2022-05-26 10:37:50|1132.3|1130.3|1132.3|1130.5|1132.3|1130.5|1132|1130.3|3
1653561490000|2022-05-26 10:38:10|||||||||4
1653561500000|2022-05-26 10:38:20|1132.5|1130.8|1132.5|1131|1132.8|1131|1132.5|1130.5|0
1653561510000|2022-05-26 10:38:30|1132.8||1132.8||1132.8||1132.8||0
1653561540000|2022-05-26 10:39:00|1132.5||1132.5||1132.8||1132.5||0
1653561550000|2022-05-26 10:39:10|1132.8||1132.5||1132.8||1132.5||0
1653561570000|2022-05-26 10:39:30|1132.3|1130.8|1132.5|1130.8|1132.5|1130.8|1132.3|1130.8|1
1653561580000|2022-05-26 10:39:40|1132.3||1132.3||1132.3||1132.3||0
1653561590000|2022-05-26 10:39:50|||||||||5
1653561600000|2022-05-26 10:40:00|1132.8|1130.5|1132.5|1130.8|1132.8|1131|1132.5|1130.5|1
1653561610000|2022-05-26 10:40:10|1132.3|1130.5|1132.5|1130.5|1132.5|1130.8|1132.3|1130.5|0
1653561620000|2022-05-26 10:40:20|1132.8|1130.8|1132.5|1130.8|1132.8|1130.8|1132.5|1130.5|0
1653561630000|2022-05-26 10:40:30|1132.8|1130.5|1132.8|1131|1132.8|1131|1132.8|1130.5|0
1653561640000|2022-05-26 10:40:40|1132.5|1130.8|1132.8|1130.8|1132.8|1130.8|1132.5|1130.8|0
1653561650000|2022-05-26 10:40:50||1131||1130.8||1131||1130.8|0
1653561660000|2022-05-26 10:41:00|1132.5||1132.5||1132.5||1132.5||0
1653561680000|2022-05-26 10:41:20|1132.3|1130.5|1132.5|1130.5|1132.5|1130.5|1132.3|1130.5|0
1653561700000|2022-05-26 10:41:40|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|1132.8|1130.8|0
1653561720000|2022-05-26 10:42:00||1131||1130.8||1131||1130.8|0
1653561730000|2022-05-26 10:42:10|1133|1131|1133|1131|1133|1131|1133|1130.8|0
1653561740000|2022-05-26 10:42:20|1132.8|1130.8|1132.8|1131|1132.8|1131|1132.8|1130.8|0
1653561750000|2022-05-26 10:42:30||1130.8||1131||1131||1130.8|0
1653561780000|2022-05-26 10:43:00|1133|1131.3|1132.8|1131|1133|1131.3|1132.8|1131|5
1653561790000|2022-05-26 10:43:10|1133|1131.3|1132.8|1131|1133|1131.3|1132.8|1131|0
1653561810000|2022-05-26 10:43:30|1133||1132.8||1133||1132.8||0
1653561820000|2022-05-26 10:43:40|1133||1133||1133||1133||0
1653561830000|2022-05-26 10:43:50||1131.3||1131.3||1131.3||1131.3|0
1653561890000|2022-05-26 10:44:50||1131.5||1131.5||1131.5||1131.5|0
1653561900000|2022-05-26 10:45:00|1133.3||1133.3||1133.3||1133.3||1
1653561940000|2022-05-26 10:45:40|1133.5|1131.8|1133.3|1131.5|1133.5|1131.8|1133.3|1131.5|7
1653561960000|2022-05-26 10:46:00|1133.5|1131.8|1133.3|1131.8|1133.5|1131.8|1133.3|1131.8|0
1653561970000|2022-05-26 10:46:10|1133.5||1133.3||1133.5||1133.3||0
1653561990000|2022-05-26 10:46:30|1133.5||1133.3||1133.5||1133.3||0
1653562000000|2022-05-26 10:46:40|1133.5||1133.3||1133.5||1133.3||0
1653562010000|2022-05-26 10:46:50|1133.5||1133.3||1133.5||1133.3||0
1653562020000|2022-05-26 10:47:00|1133.5||1133.3||1133.5||1133.3||0
1653562040000|2022-05-26 10:47:20|1133.5||1133.5||1133.5||1133.5||0
1653562050000|2022-05-26 10:47:30|1133.3|1131.5|1133.3|1131.5|1133.3|1131.5|1133.3|1131.5|0
1653562060000|2022-05-26 10:47:40|1133||1133||1133||1133||0
1653562070000|2022-05-26 10:47:50|||||||||4
1653562080000|2022-05-26 10:48:00||1131.3||1131.5||1131.5||1131.3|0
1653562090000|2022-05-26 10:48:10|1133.3||1133.3||1133.3||1133||0
1653562140000|2022-05-26 10:49:00||1131.8||1131.8||1131.8||1131.8|0
1653562150000|2022-05-26 10:49:10|1133|1131.5|1133|1131.8|1133.3|1131.8|1133|1131.3|0
1653562160000|2022-05-26 10:49:20||1131.5||1131.5||1131.5||1131.5|0
1653562180000|2022-05-26 10:49:40|1132.8||1133||1133||1132.8||0
1653562190000|2022-05-26 10:49:50|||||||||3
1653562200000|2022-05-26 10:50:00|1132.8|1131.8|1132.8|1131.3|1132.8|1131.8|1132.8|1131.3|3
1653562210000|2022-05-26 10:50:10|1133||1132.8||1133||1132.8||0
1653562220000|2022-05-26 10:50:20|1132.5|1131|1132.8|1131.3|1132.8|1131.3|1132.5|1131|0
1653562250000|2022-05-26 10:50:50|1133|1131.5|1133|1131.3|1133|1131.5|1133|1131.3|1
1653562260000|2022-05-26 10:51:00|1132.8|1131.5|1133|1131.5|1133|1131.5|1132.8|1131.5|0
1653562270000|2022-05-26 10:51:10||1131.3||1131.3||1131.5||1131.3|0
1653562280000|2022-05-26 10:51:20||1131.5||1131.3||1131.5||1131.3|0
1653562320000|2022-05-26 10:52:00||1131.5||1131.3||1131.5||1131.3|16
1653562330000|2022-05-26 10:52:10||1131.5||1131.5||1131.5||1131.5|1
1653562340000|2022-05-26 10:52:20||1131.3||1131.3||1131.3||1131.3|0
1653562360000|2022-05-26 10:52:40|1133.3|1132|1133.8|1132|1134|1132|1133.3|1132|33
1653562370000|2022-05-26 10:52:50|1133.5|1132.3|1133.5|1132|1133.8|1132.3|1133.5|1132|6
1653562380000|2022-05-26 10:53:00|1133.8||1133.8||1133.8||1133.8||0
1653562390000|2022-05-26 10:53:10|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|0
1653562400000|2022-05-26 10:53:20|1133.3|1132|1133.3|1131.8|1133.3|1132|1133.3|1131.8|9
1653562420000|2022-05-26 10:53:40|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1132|0
1653562430000|2022-05-26 10:53:50|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|0
1653562440000|2022-05-26 10:54:00|1133.5||1133.3||1133.5||1133.3||0
1653562450000|2022-05-26 10:54:10|1133|1131.5|1133.3|1131.8|1133.3|1131.8|1133|1131.5|0
1653562470000|2022-05-26 10:54:30|1133.5|1131.5|1133.5|1132|1133.5|1132|1133.5|1131.5|0
1653562480000|2022-05-26 10:54:40||1131.8||1132||1132||1131.8|0
1653562490000|2022-05-26 10:54:50|1133.3|1131.8|1133.3|1131.8|1133.3|1132|1133.3|1131.8|0
1653562500000|2022-05-26 10:55:00|1133.5|1132|1133.5|1132|1133.5|1132|1133.3|1132|0
1653562510000|2022-05-26 10:55:10|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133|1131.8|2
1653562520000|2022-05-26 10:55:20|1133|1132|1133.3|1131.8|1133.3|1132|1133|1131.8|0
1653562530000|2022-05-26 10:55:30|1133|1132|1133.3|1131.8|1133.3|1132|1133|1131.8|0
1653562550000|2022-05-26 10:55:50|1133.8|1132|1133.8|1131.8|1133.8|1132|1133.8|1131.8|10
1653562570000|2022-05-26 10:56:10||1132||1131.8||1132||1131.8|1
1653562580000|2022-05-26 10:56:20|1133.5||1133.5||1133.5||1133.5||0
1653562590000|2022-05-26 10:56:30||1132.3||1132||1132.3||1132|34
1653562600000|2022-05-26 10:56:40|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|4
1653562620000|2022-05-26 10:57:00|1134|1132|1134|1132|1134|1132|1134|1132|4
1653562630000|2022-05-26 10:57:10|1133.8|1131.8|1133.5|1132|1134|1132|1133.5|1131.8|1
1653562640000|2022-05-26 10:57:20|1133.8|1131.8|1133.8|1132|1133.8|1132|1133.8|1131.8|0
1653562680000|2022-05-26 10:58:00|1133.5|1132.3|1133.5|1132|1133.5|1132.3|1133.5|1132|0
1653562690000|2022-05-26 10:58:10|1133.8||1133.8||1133.8||1133.8||1
1653562700000|2022-05-26 10:58:20|1134|1131.8|1134|1132.3|1134|1132.3|1134|1131.8|0
1653562710000|2022-05-26 10:58:30|1133.8|1132.5|1133.8|1132|1134|1132.5|1133.8|1132|0
1653562720000|2022-05-26 10:58:40|1134|1132.3|1133.8|1132.3|1134|1132.3|1133.8|1132.3|20
1653562730000|2022-05-26 10:58:50|1134.3||1134.3||1134.3||1134.3||5
1653562760000|2022-05-26 10:59:20|1134|1132.5|1134|1132|1134|1132.5|1134|1132|0
1653562790000|2022-05-26 10:59:50||1132.3||1132.3||1132.3||1132.3|0
1653562800000|2022-05-26 11:00:00|1133.8|1132.5|1133.8|1132|1134|1132.5|1133.8|1132|0
1653562810000|2022-05-26 11:00:10|1134|1132.5|1133.8|1132.5|1134|1132.5|1133.8|1132.5|4
1653562820000|2022-05-26 11:00:20|1134||1133.8||1134||1133.8||0
1653562830000|2022-05-26 11:00:30|1133.5|1131.5|1133.3|1131.5|1133.5|1131.5|1133.3|1131.5|17
1653562840000|2022-05-26 11:00:40|1133.5||1133.5||1133.5||1133.5||1
1653562850000|2022-05-26 11:00:50|1133.3||1133.3||1133.3||1133.3||0
1653562860000|2022-05-26 11:01:00||1131.8||1131.8||1131.8||1131.8|0
1653562880000|2022-05-26 11:01:20||1131.5||1131.5||1131.5||1131.5|0
1653562890000|2022-05-26 11:01:30||1131.8||1131.8||1131.8||1131.8|0
1653562900000|2022-05-26 11:01:40|1133|1131.5|1133.3|1131.8|1133.3|1131.8|1133|1131.5|2
1653562910000|2022-05-26 11:01:50||1132||1131.8||1132||1131.8|0
1653562920000|2022-05-26 11:02:00||1132||1131.8||1132||1131.5|0
1653562930000|2022-05-26 11:02:10||1132||1131.8||1132||1131.8|0
1653562950000|2022-05-26 11:02:30|1133|1131.5|1133|1131.8|1133|1131.8|1133|1131.5|0
1653562960000|2022-05-26 11:02:40||1131.5||1131.5||1131.8||1131.5|0
1653562980000|2022-05-26 11:03:00|1133.3|1131.8|1133|1131.5|1133.3|1131.8|1133|1131.5|1
1653562990000|2022-05-26 11:03:10|1133.3||1133||1133.3||1133||0
1653563000000|2022-05-26 11:03:20|1133.3|1131.8|1133|1131.5|1133.3|1131.8|1133|1131.5|4
1653563030000|2022-05-26 11:03:50|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133.3|1131.5|10
1653563050000|2022-05-26 11:04:10||1132||1132||1132||1132|1
1653563070000|2022-05-26 11:04:30|||||||||2
1653563080000|2022-05-26 11:04:40||1131.8||1131.8||1131.8||1131.8|2
1653563110000|2022-05-26 11:05:10|1133||1133||1133.3||1133||0
1653563120000|2022-05-26 11:05:20|1133.3|1131.5|1133|1131.5|1133.3|1131.5|1132.8|1131.5|3
1653563130000|2022-05-26 11:05:30|1132.8||1132.8||1132.8||1132.8||0
1653563140000|2022-05-26 11:05:40||1131.3||1131.3||1131.3||1131.3|1
1653563160000|2022-05-26 11:06:00|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|0
1653563180000|2022-05-26 11:06:20|1132.8||1132.8||1132.8||1132.8||9
1653563190000|2022-05-26 11:06:30|1132.5|1130.8|1132|1130.5|1132.5|1130.8|1132|1130.5|1
1653563200000|2022-05-26 11:06:40||1130.3||1130.5||1130.5||1130.3|7
1653563210000|2022-05-26 11:06:50|1132.3||1132.3||1132.3||1132.3||0
1653563220000|2022-05-26 11:07:00|1132|1130.3|1132|1130.3|1132.3|1130.3|1132|1130.3|0
1653563240000|2022-05-26 11:07:20|1132.5|1130.5|1132.3|1130.8|1132.5|1130.8|1132.3|1130.5|0
1653563250000|2022-05-26 11:07:30|1132.5||1132.3||1132.5||1132.3||0
1653563260000|2022-05-26 11:07:40|1132|1130.5|1132.3|1130.8|1132.3|1130.8|1132|1130.5|1
1653563280000|2022-05-26 11:08:00|1132.5||1132.5||1132.5||1132.5||0
1653563300000|2022-05-26 11:08:20||1131||1131.3||1131.3||1131|0
1653563310000|2022-05-26 11:08:30||1131||1131||1131.3||1131|0
1653563320000|2022-05-26 11:08:40||1131.3||1131.3||1131.3||1131.3|15
1653563330000|2022-05-26 11:08:50||1131||1131||1131||1131|1
1653563340000|2022-05-26 11:09:00||1130.8||1130.8||1130.8||1130.8|0
1653563350000|2022-05-26 11:09:10|1132.3||1132.3||1132.3||1132.3||0
1653563360000|2022-05-26 11:09:20|1132.5|1131|1132.5|1131|1132.5|1131|1132.3|1131|1
1653563380000|2022-05-26 11:09:40||1131.3||1131||1131.3||1131|2
1653563400000|2022-05-26 11:10:00||1130.8||1131||1131||1130.8|2
1653563440000|2022-05-26 11:10:40||1131.3||1131.3||1131.3||1131.3|0
1653563460000|2022-05-26 11:11:00||1131||1131||1131||1131|28
1653563490000|2022-05-26 11:11:30||1131.3||1131||1131.3||1131|0
1653563520000|2022-05-26 11:12:00||1130.8||1130.8||1130.8||1130.8|9
1653563530000|2022-05-26 11:12:10|1132.3|1131|1132.5|1131|1132.5|1131|1132.3|1131|0
1653563540000|2022-05-26 11:12:20||1130.8||1130.8||1130.8||1130.8|0
1653563550000|2022-05-26 11:12:30|1132.3||1132.3||1132.3||1132.3||0
1653563570000|2022-05-26 11:12:50|||||||||3
1653563580000|2022-05-26 11:13:00|1132||1132.3||1132.3||1132||13
1653563600000|2022-05-26 11:13:20|1132.5||1132.5||1132.5||1132.3||0
1653563610000|2022-05-26 11:13:30|1132.3||1132.3||1132.3||1132.3||0
1653563620000|2022-05-26 11:13:40|||||||||1
1653563630000|2022-05-26 11:13:50||1130.5||1130.5||1130.5||1130.5|0
1653563640000|2022-05-26 11:14:00||1130.8||1130.8||1130.8||1130.5|0
1653563680000|2022-05-26 11:14:40||1130.5||1130.8||1130.8||1130.5|0
1653563720000|2022-05-26 11:15:20||1130.5||1130.5||1130.5||1130.5|0
1653563730000|2022-05-26 11:15:30|1132|1130.8|1132|1130.5|1132.3|1130.8|1132|1130.5|0
1653563750000|2022-05-26 11:15:50|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|0
1653563760000|2022-05-26 11:16:00|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|1
1653563850000|2022-05-26 11:17:30|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|10
1653563890000|2022-05-26 11:18:10|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|4
1653563900000|2022-05-26 11:18:20||1130.8||1130.8||1130.8||1130.8|0
1653563910000|2022-05-26 11:18:30|1132.3|1131|1132.3|1130.8|1132.3|1131|1132.3|1130.8|0
1653563920000|2022-05-26 11:18:40|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|11
1653563930000|2022-05-26 11:18:50||1131.3||1131.3||1131.3||1131.3|0
1653563940000|2022-05-26 11:19:00||1131||1131.3||1131.3||1131|17
1653563970000|2022-05-26 11:19:30|1132.3|1131|1132.3|1130.8|1132.3|1131|1132.3|1130.8|6
1653563980000|2022-05-26 11:19:40|1132.5|1130.5|1132.5|1130.8|1132.5|1130.8|1132.5|1130.5|2
1653563990000|2022-05-26 11:19:50||1131||1131||1131||1131|0
1653564000000|2022-05-26 11:20:00||1130.8||1130.8||1130.8||1130.8|0
1653564010000|2022-05-26 11:20:10|1132.3||1132.3||1132.5||1132.3||0
1653564020000|2022-05-26 11:20:20|1132.5|1131.3|1132.5|1131|1132.5|1131.3|1132.5|1131|34
1653564060000|2022-05-26 11:21:00||1131.3||1131.3||1131.3||1131.3|34
1653564080000|2022-05-26 11:21:20||1130.8||1130.8||1131||1130.8|7
1653564090000|2022-05-26 11:21:30||1131||1131||1131||1131|0
1653564120000|2022-05-26 11:22:00||1131.3||1131.3||1131.3||1131|0
1653564140000|2022-05-26 11:22:20||1131||1131||1131.3||1131|1
1653564150000|2022-05-26 11:22:30||1131.3||1131||1131.3||1131|0
1653564160000|2022-05-26 11:22:40||1131.3||1131||1131.3||1131|0
1653564170000|2022-05-26 11:22:50||1131.3||1131||1131.3||1131|0
1653564180000|2022-05-26 11:23:00||1131.3||1131||1131.3||1131|2
1653564200000|2022-05-26 11:23:20||1131.3||1131||1131.3||1131|0
1653564210000|2022-05-26 11:23:30||1131.3||1131||1131.3||1131|0
1653564220000|2022-05-26 11:23:40|||||||||6
1653564230000|2022-05-26 11:23:50||1131.3||1131||1131.3||1131|0
1653564240000|2022-05-26 11:24:00||1131.3||1131||1131.3||1131|1
1653564250000|2022-05-26 11:24:10||1131.3||1131.3||1131.3||1131|0
1653564260000|2022-05-26 11:24:20||1131||1131||1131||1131|0
1653564270000|2022-05-26 11:24:30||1131.3||1131||1131.3||1131|0
1653564280000|2022-05-26 11:24:40||1131.3||1131.3||1131.3||1131|0
1653564290000|2022-05-26 11:24:50|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|32
1653564330000|2022-05-26 11:25:30|1132.5|1131|1132.3|1131|1132.5|1131|1132.3|1130.8|1
1653564340000|2022-05-26 11:25:40|1132.5|1130.8|1132.3|1130.8|1132.5|1130.8|1132.3|1130.8|1
1653564350000|2022-05-26 11:25:50|||||||||8
1653564360000|2022-05-26 11:26:00|1132|1131|1132|1130.3|1132|1131|1132|1130.3|1
1653564370000|2022-05-26 11:26:10|1131.8||1132||1132||1131.8||0
1653564380000|2022-05-26 11:26:20|1132.3|1130.5|1131.8|1130.3|1132.3|1130.5|1131.8|1130.3|18
1653564400000|2022-05-26 11:26:40|||||||||3
1653564420000|2022-05-26 11:27:00|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.5|0
1653564430000|2022-05-26 11:27:10|1131.8|1130.3|1131.8|1130.5|1132|1130.5|1131.8|1130.3|1
1653564440000|2022-05-26 11:27:20|1132||1132||1132||1132||0
1653564450000|2022-05-26 11:27:30|1131.8||1131.8||1132||1131.8||0
1653564460000|2022-05-26 11:27:40|1132||1132||1132||1131.8||0
1653564470000|2022-05-26 11:27:50|1131.8|1130|1131.3|1129.5|1131.8|1130|1131.3|1129.5|2
1653564480000|2022-05-26 11:28:00|1131.5|1129.8|1131.3|1129.8|1131.5|1129.8|1131.3|1129.5|0
1653564490000|2022-05-26 11:28:10|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|0
1653564500000|2022-05-26 11:28:20|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|0
1653564510000|2022-05-26 11:28:30|1131|1129.8|1131.3|1129.5|1131.3|1129.8|1131|1129.5|0
1653564520000|2022-05-26 11:28:40||1129.8||1129.8||1129.8||1129.5|0
1653564540000|2022-05-26 11:29:00||1129.5||1129.5||1129.5||1129.5|0
1653564550000|2022-05-26 11:29:10||1129.8||1129.5||1129.8||1129.5|0
1653564560000|2022-05-26 11:29:20|1131|1129.3|1130.5|1128.8|1131|1129.3|1130.5|1128.8|8
1653564570000|2022-05-26 11:29:30||1129||1129||1129||1129|6
1653564580000|2022-05-26 11:29:40|1130.3|1128.8|1130.5|1129|1130.5|1129.3|1130.3|1128.8|21
1653564590000|2022-05-26 11:29:50|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|27
1653564620000|2022-05-26 11:30:20|1131.3|1129.5|1131|1129.5|1131.3|1129.5|1131|1129.5|1
1653564630000|2022-05-26 11:30:30|1131.3|1129.8|1131|1129.5|1131.3|1129.8|1131|1129.5|0
1653564640000|2022-05-26 11:30:40|1131.3|1129.3|1131|1129.5|1131.3|1129.5|1131|1129.3|2
1653564650000|2022-05-26 11:30:50||1129.8||1129.8||1129.8||1129.8|0
1653564660000|2022-05-26 11:31:00|1131.5|1130|1131.3|1130|1131.5|1130|1131.3|1130|6
1653564670000|2022-05-26 11:31:10||1129.8||1129.8||1129.8||1129.8|0
1653564680000|2022-05-26 11:31:20|1131|1129.5|1131.3|1129.8|1131.3|1129.8|1131|1129.5|1
1653564710000|2022-05-26 11:31:50|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|4
1653564720000|2022-05-26 11:32:00|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|28
1653564730000|2022-05-26 11:32:10|1131.5|1129.8|1131.3|1130|1131.8|1130|1131.3|1129.8|1
1653564740000|2022-05-26 11:32:20|||||||||6
1653564750000|2022-05-26 11:32:30|1131.8||1131.5||1131.8||1131.5||1
1653564760000|2022-05-26 11:32:40|1131.8||1131.8||1131.8||1131.5||0
1653564770000|2022-05-26 11:32:50|1131.5||1131.8||1131.8||1131.5||2
1653564780000|2022-05-26 11:33:00||1130.3||1130.3||1130.3||1130.3|0
1653564790000|2022-05-26 11:33:10|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.5|0
1653564830000|2022-05-26 11:33:50|1131.8|1130.8|1132.3|1130.5|1132.3|1130.8|1131.8|1130.5|0
1653564840000|2022-05-26 11:34:00||1130.8||1130.5||1130.8||1130.5|0
1653564850000|2022-05-26 11:34:10|1132||1132||1132||1132||0
1653564860000|2022-05-26 11:34:20|1132.3||1132.3||1132.3||1132.3||0
1653564870000|2022-05-26 11:34:30||1130.8||1130.8||1130.8||1130.8|0
1653564880000|2022-05-26 11:34:40|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.5|0
1653564890000|2022-05-26 11:34:50|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132|1130.8|0
1653564910000|2022-05-26 11:35:10|1132||1132.3||1132.3||1132||0
1653564920000|2022-05-26 11:35:20|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.5|1
1653564930000|2022-05-26 11:35:30|1132.3|1130.8|1132|1130.5|1132.3|1130.8|1132|1130.5|0
1653564940000|2022-05-26 11:35:40|1131.8|1130.3|1131.8|1130.3|1132|1130.3|1131.8|1130.3|2
1653564960000|2022-05-26 11:36:00|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|2
1653564990000|2022-05-26 11:36:30|1131.8||1131.8||1131.8||1131.5||0
1653565000000|2022-05-26 11:36:40||1130.3||1130.3||1130.3||1130.3|0
1653565010000|2022-05-26 11:36:50|1132|1130.5|1132|1130.3|1132|1130.5|1132|1130.3|0
1653565020000|2022-05-26 11:37:00|1131.8|1130.5|1132|1130.5|1132|1130.5|1131.8|1130.5|3
1653565030000|2022-05-26 11:37:10|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|0
1653565040000|2022-05-26 11:37:20|||||||||1
1653565050000|2022-05-26 11:37:30|1131.5||1131.8||1131.8||1131.5||2
1653565070000|2022-05-26 11:37:50|1132|1130.5|1132.3|1130.8|1132.3|1130.8|1132|1130.5|4
1653565080000|2022-05-26 11:38:00||1131||1130.5||1131||1130.5|1
1653565090000|2022-05-26 11:38:10||1130.8||1130.8||1130.8||1130.8|0
1653565110000|2022-05-26 11:38:30|1132.5||1132.3||1132.5||1132.3||0
1653565140000|2022-05-26 11:39:00|1132.5|1131|1132.5|1131|1132.5|1131|1132.3|1131|0
1653565160000|2022-05-26 11:39:20|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|0
1653565190000|2022-05-26 11:39:50|1132||1132||1132||1132||0
1653565200000|2022-05-26 11:40:00|||||||||1
1653565210000|2022-05-26 11:40:10|1132.5|1131|1132|1130.5|1132.5|1131|1132|1130.5|3
1653565220000|2022-05-26 11:40:20|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132|1130.8|1
1653565260000|2022-05-26 11:41:00|1132|1130.5|1132|1130.8|1132|1130.8|1132|1130.5|1
1653565270000|2022-05-26 11:41:10|1132.3||1132.3||1132.3||1132||1
1653565290000|2022-05-26 11:41:30|1132|1130.5|1132.3|1130.5|1132.3|1130.5|1132|1130.5|1
1653565310000|2022-05-26 11:41:50|1132||1132||1132||1132||0
1653565320000|2022-05-26 11:42:00|1132.3||1132||1132.3||1132||0
1653565330000|2022-05-26 11:42:10|1132.3||1132.3||1132.3||1132.3||0
1653565350000|2022-05-26 11:42:30|1132||1132||1132.3||1132||0
1653565360000|2022-05-26 11:42:40|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|3
1653565370000|2022-05-26 11:42:50|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|0
1653565380000|2022-05-26 11:43:00|||||||||3
1653565390000|2022-05-26 11:43:10||1130.3||1130||1130.3||1130|1
1653565400000|2022-05-26 11:43:20|1131.3||1131.3||1131.3||1131.3||0
1653565410000|2022-05-26 11:43:30|1131.5||1131.5||1131.5||1131.5||4
1653565420000|2022-05-26 11:43:40||1130.3||1130||1130.3||1130|2
1653565430000|2022-05-26 11:43:50|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|4
1653565440000|2022-05-26 11:44:00|1131.5||1131.5||1131.5||1131.5||0
1653565450000|2022-05-26 11:44:10|1131.3||1131.3||1131.3||1131.3||0
1653565460000|2022-05-26 11:44:20|1131|1129.5|1131|1129.5|1131.3|1129.5|1131|1129.3|0
1653565480000|2022-05-26 11:44:40|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|13
1653565490000|2022-05-26 11:44:50|1130.5||1130.5||1130.5||1130.5||1
1653565500000|2022-05-26 11:45:00||1129||1129||1129.3||1129|6
1653565510000|2022-05-26 11:45:10|1130.3|1129.3|1130.3|1129|1130.3|1129.3|1130.3|1129|2
1653565520000|2022-05-26 11:45:20|1130.5|1129.3|1130.5|1129.3|1130.5|1129.3|1130.5|1129.3|7
1653565530000|2022-05-26 11:45:30|||||||||4
1653565540000|2022-05-26 11:45:40||1129||1129||1129||1129|5
1653565550000|2022-05-26 11:45:50|1130.3|1128.8|1130|1128.8|1130.3|1128.8|1130|1128.8|11
1653565560000|2022-05-26 11:46:00|1130.3|1129|1130.3|1129|1130.3|1129|1130.3|1129|1
1653565570000|2022-05-26 11:46:10|1130.8|1129.3|1131|1129.5|1131|1129.5|1130.8|1129.3|10
1653565580000|2022-05-26 11:46:20||1129.3||1129.3||1129.3||1129.3|1
1653565590000|2022-05-26 11:46:30|1130.8||1130.8||1130.8||1130.8||0
1653565620000|2022-05-26 11:47:00|1131||1131||1131||1130.8||0
1653565630000|2022-05-26 11:47:10|1130.8|1129.5|1130.8|1129.5|1130.8|1129.5|1130.8|1129.5|1
1653565650000|2022-05-26 11:47:30||1129.3||1129.5||1129.5||1129.3|0
1653565670000|2022-05-26 11:47:50||1129.3||1129.3||1129.3||1129.3|0
1653565680000|2022-05-26 11:48:00|1131|1129.5|1131|1129.5|1131|1129.5|1131|1129.5|6
1653565690000|2022-05-26 11:48:10|1130.8||1130.8||1130.8||1130.8||0
1653565700000|2022-05-26 11:48:20|1131|1129.3|1130.8|1129.5|1131|1129.5|1130.8|1129.3|0
1653565710000|2022-05-26 11:48:30|1131|1129.3|1130.8|1129.5|1131|1129.5|1130.8|1129.3|1
1653565740000|2022-05-26 11:49:00|1131|1129.8|1131.5|1129.8|1131.5|1129.8|1131|1129.8|6
1653565770000|2022-05-26 11:49:30|1131.8|1130|1131.5|1129.8|1131.8|1130|1131.5|1129.8|0
1653565790000|2022-05-26 11:49:50|1131.3||1131.3||1131.3||1131.3||0
1653565880000|2022-05-26 11:51:20|1131||1131||1131||1131||0
1653565890000|2022-05-26 11:51:30||1129.5||1129.5||1129.5||1129.5|2
1653565900000|2022-05-26 11:51:40|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|11
1653565920000|2022-05-26 11:52:00|1131.5|1130|1131.5|1129.8|1131.5|1130|1131.3|1129.8|0
1653565950000|2022-05-26 11:52:30|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|1131.3|1129.5|0
1653565960000|2022-05-26 11:52:40|1131||1131.3||1131.3||1131||0
1653565980000|2022-05-26 11:53:00|1131||1131||1131||1131||0
1653566000000|2022-05-26 11:53:20|1131.3||1131.3||1131.3||1131||0
1653566040000|2022-05-26 11:54:00||1129.8||1129.5||1129.8||1129.5|0
1653566050000|2022-05-26 11:54:10|1131|1129.8|1131|1129.5|1131|1129.8|1131|1129.5|0
1653566070000|2022-05-26 11:54:30|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|0
1653566080000|2022-05-26 11:54:40|1131|1129.5|1131.3|1129.5|1131.3|1129.5|1131|1129.5|0
1653566090000|2022-05-26 11:54:50||1129.8||1129.5||1129.8||1129.5|0
1653566100000|2022-05-26 11:55:00||1129.8||1129.8||1129.8||1129.8|0
1653566110000|2022-05-26 11:55:10||1129.5||1129.5||1129.5||1129.5|0
1653566130000|2022-05-26 11:55:30|1131|1129.8|1131.3|1129.5|1131.3|1129.8|1131|1129.5|0
1653566150000|2022-05-26 11:55:50|1131||1131.3||1131.3||1131||0
1653566170000|2022-05-26 11:56:10|||||||||1
1653566180000|2022-05-26 11:56:20|||||||||2
1653566200000|2022-05-26 11:56:40|1131||1131||1131||1131||0
1653566220000|2022-05-26 11:57:00|1131.3||1131||1131.3||1131||5
1653566260000|2022-05-26 11:57:40|1131.3||1131.3||1131.3||1131.3||0
1653566290000|2022-05-26 11:58:10||1129.8||1129.8||1129.8||1129.8|0
1653566310000|2022-05-26 11:58:30||1129.5||1129.5||1129.5||1129.5|0
1653566320000|2022-05-26 11:58:40|1131|1129.8|1131|1129.5|1131.3|1129.8|1131|1129.5|0
1653566350000|2022-05-26 11:59:10|1130.8|1129.3|1130.8|1129.3|1131|1129.5|1130.5|1129.3|15
1653566360000|2022-05-26 11:59:20|1131||1131||1131||1131||0
1653566370000|2022-05-26 11:59:30|1130.8|1129.5|1131|1129.5|1131|1129.5|1130.8|1129.3|4
1653566390000|2022-05-26 11:59:50|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|0
1653566400000|2022-05-26 12:00:00|1131|1129.5|1130.8|1129.3|1131|1129.5|1130.8|1129.3|10
1653566410000|2022-05-26 12:00:10|||||||||2
1653566420000|2022-05-26 12:00:20|1130.5||1130.5||1130.5||1130.5||0
1653566430000|2022-05-26 12:00:30|1130.8||1130.8||1130.8||1130.8||3
1653566440000|2022-05-26 12:00:40||1129.5||1129.3||1129.5||1129.3|1
1653566450000|2022-05-26 12:00:50|||||||||4
1653566460000|2022-05-26 12:01:00|1130.5||1130.5||1130.5||1130.5||8
1653566470000|2022-05-26 12:01:10||1129||1129||1129||1129|13
1653566480000|2022-05-26 12:01:20|1130.8|1129.3|1130.5|1129|1130.8|1129.3|1130.5|1129|3
1653566500000|2022-05-26 12:01:40|||||||||1
1653566540000|2022-05-26 12:02:20|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|15
1653566560000|2022-05-26 12:02:40|1131||1130.8||1131||1130.8||17
1653566580000|2022-05-26 12:03:00|1130.5||1130.5||1130.5||1130.5||3
1653566590000|2022-05-26 12:03:10|1130.8||1130.8||1130.8||1130.8||1
1653566600000|2022-05-26 12:03:20|||||||||1
1653566610000|2022-05-26 12:03:30|1130.5||1130.5||1130.5||1130.5||0
1653566620000|2022-05-26 12:03:40|||||||||1
1653566630000|2022-05-26 12:03:50|1130.8||1130.8||1130.8||1130.8||6
1653566640000|2022-05-26 12:04:00|1131||1130.8||1131||1130.8||0
1653566650000|2022-05-26 12:04:10|||||||||2
1653566660000|2022-05-26 12:04:20|||||||||1
1653566670000|2022-05-26 12:04:30||1129||1129.3||1129.3||1129|0
1653566680000|2022-05-26 12:04:40|1130.5|1129|1130.5|1129|1130.8|1129.3|1130.5|1129|2
1653566690000|2022-05-26 12:04:50|1130.8||1130.8||1130.8||1130.3||9
1653566700000|2022-05-26 12:05:00|1130.5||1130.5||1130.5||1130.5||0
1653566730000|2022-05-26 12:05:30|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|1130|1128.8|3
1653566740000|2022-05-26 12:05:40|||||||||8
1653566750000|2022-05-26 12:05:50|1130|1128.5|1130|1128.5|1130|1128.5|1129.8|1128.5|2
1653566760000|2022-05-26 12:06:00|1129.8|1128.3|1129.5|1128|1129.8|1128.5|1129.3|1127.8|15
1653566770000|2022-05-26 12:06:10||1128.3||1128.3||1128.3||1128.3|0
1653566780000|2022-05-26 12:06:20|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|14
1653566790000|2022-05-26 12:06:30||1128||1128||1128||1128|0
1653566800000|2022-05-26 12:06:40|1129.8|1128.3|1129.5|1128|1129.8|1128.3|1129.5|1128|7
1653566820000|2022-05-26 12:07:00|1129.8||1129.8||1129.8||1129.8||16
1653566830000|2022-05-26 12:07:10|1129.5||1129.5||1129.5||1129.5||0
1653566840000|2022-05-26 12:07:20|1129.8||1129.8||1129.8||1129.8||0
1653566850000|2022-05-26 12:07:30|1129.5||1129.8||1129.8||1129.5||0
1653566880000|2022-05-26 12:08:00|1129.5||1129.5||1129.5||1129.5||0
1653566890000|2022-05-26 12:08:10|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|1
1653566900000|2022-05-26 12:08:20|1129|1127.8|1129.5|1127.8|1129.5|1127.8|1129|1127.8|1
1653566910000|2022-05-26 12:08:30|1129.3||1129.5||1129.5||1129.3||0
1653566920000|2022-05-26 12:08:40|1129.3||1129.3||1129.3||1129.3||0
1653566930000|2022-05-26 12:08:50|1129|1127.5|1129.3|1127.8|1129.3|1127.8|1129|1127.5|0
1653566940000|2022-05-26 12:09:00||1127.5||1127.5||1127.8||1127.5|0
1653566960000|2022-05-26 12:09:20|1129||1129||1129||1129||4
1653566970000|2022-05-26 12:09:30|1129.3||1129.3||1129.3||1129.3||3
1653566980000|2022-05-26 12:09:40|1129.5|1127.8|1129.3|1127.5|1129.5|1127.8|1129.3|1127.5|0
1653566990000|2022-05-26 12:09:50|1129.5|1127.8|1129.5|1127.8|1129.8|1128|1129.5|1127.8|0
1653567010000|2022-05-26 12:10:10|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|0
1653567020000|2022-05-26 12:10:20|1129||1129.3||1129.3||1129||0
1653567030000|2022-05-26 12:10:30|1129||1129||1129||1129||0
1653567040000|2022-05-26 12:10:40|1128.8||1129||1129||1128.8||0
1653567100000|2022-05-26 12:11:40|1129.3|1127.8|1129.3|1127.5|1129.3|1127.8|1129.3|1127.5|7
1653567110000|2022-05-26 12:11:50|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.3|1127.5|1
1653567120000|2022-05-26 12:12:00|1129.3||1129.3||1129.3||1129.3||0
1653567130000|2022-05-26 12:12:10||1127.5||1127.5||1127.5||1127.5|0
1653567150000|2022-05-26 12:12:30|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653567160000|2022-05-26 12:12:40|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|1129.3|1127.5|0
1653567190000|2022-05-26 12:13:10||1127.8||1127.8||1127.8||1127.8|0
1653567210000|2022-05-26 12:13:30|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1653567220000|2022-05-26 12:13:40|1129.3||1129||1129.3||1129||0
1653567230000|2022-05-26 12:13:50|1129.5|1128|1129.3|1127.8|1129.5|1128|1129.3|1127.8|3
1653567240000|2022-05-26 12:14:00|1129.5|1128|1129.3|1127.8|1129.5|1128|1129.3|1127.8|0
1653567250000|2022-05-26 12:14:10||1128||1127.5||1128||1127.5|1
1653567280000|2022-05-26 12:14:40|1129||1129||1129||1129||0
1653567290000|2022-05-26 12:14:50|1129.3||1129||1129.3||1129||0
1653567310000|2022-05-26 12:15:10|1128.8||1128.8||1128.8||1128.8||24
1653567320000|2022-05-26 12:15:20|1129.3||1129||1129.3||1129||7
1653567330000|2022-05-26 12:15:30|1128.8||1129||1129||1128.8||11
1653567340000|2022-05-26 12:15:40|1128.8||1128.8||1129||1128.8||9
1653567350000|2022-05-26 12:15:50|1129||1128.8||1129||1128.8||29
1653567360000|2022-05-26 12:16:00|1129||1129||1129||1128.8||9
1653567370000|2022-05-26 12:16:10|1128.8||1129||1129||1128.8||2
1653567380000|2022-05-26 12:16:20|1128.8||1129||1129||1128.8||0
1653567390000|2022-05-26 12:16:30|||||||||1
1653567400000|2022-05-26 12:16:40|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|34
1653567420000|2022-05-26 12:17:00|1129|1127.5|1129|1127.5|1129.3|1127.8|1129|1127.5|2
1653567430000|2022-05-26 12:17:10|1128.8|1127.3|1129|1127.3|1129|1127.3|1128.8|1127.3|5
1653567440000|2022-05-26 12:17:20|1128.8|1127.5|1128.8|1127.3|1128.8|1127.5|1128.8|1127.3|0
1653567450000|2022-05-26 12:17:30||1127||1127.3||1127.3||1127|0
1653567460000|2022-05-26 12:17:40|1129|1127.5|1129|1127.5|1129|1127.8|1129|1127.5|1
1653567480000|2022-05-26 12:18:00|||||||||1
1653567500000|2022-05-26 12:18:20|1129.5|1127.8|1129.3|1127.8|1129.5|1127.8|1129.3|1127.5|1
1653567510000|2022-05-26 12:18:30|1129.5||1129.5||1129.5||1129.5||0
1653567530000|2022-05-26 12:18:50|1129|1127.5|1129|1127.5|1129.3|1127.8|1129|1127.5|1
1653567540000|2022-05-26 12:19:00|1129.3|1127.8|1129|1127.5|1129.3|1127.8|1129|1127.5|0
1653567560000|2022-05-26 12:19:20|1129.5|1127.8|1129.5|1128|1129.5|1128|1129.5|1127.8|4
1653567570000|2022-05-26 12:19:30|1129.8|1128.3|1130|1128.5|1130|1128.5|1129.8|1128.3|8
1653567580000|2022-05-26 12:19:40|1129.8|1128.3|1129.8|1128.3|1130|1128.5|1129.8|1128.3|5
1653567600000|2022-05-26 12:20:00|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|0
1653567610000|2022-05-26 12:20:10|||||||||1
1653567630000|2022-05-26 12:20:30|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|0
1653567650000|2022-05-26 12:20:50|1130|1128.5|1129.8|1128.3|1130|1128.5|1129.8|1128.3|39
1653567660000|2022-05-26 12:21:00|1130||1129.8||1130||1129.8||5
1653567670000|2022-05-26 12:21:10|1130||1129.8||1130||1129.8||0
1653567680000|2022-05-26 12:21:20|1130||1130||1130||1129.8||0
1653567690000|2022-05-26 12:21:30||1128.5||1128.5||1128.5||1128.5|2
1653567700000|2022-05-26 12:21:40|1130.3|1128.8|1130|1128.5|1130.3|1128.8|1130|1128.3|1
1653567710000|2022-05-26 12:21:50|1130.3||1130.3||1130.3||1130.3||0
1653567720000|2022-05-26 12:22:00|1130||1130||1130||1130||0
1653567730000|2022-05-26 12:22:10|1130.3|1128.3|1130|1128.3|1130.3|1128.5|1130|1128.3|0
1653567740000|2022-05-26 12:22:20|1129.8||1129.8||1130||1129.8||0
1653567750000|2022-05-26 12:22:30|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1
1653567760000|2022-05-26 12:22:40|1129.3|1127.5|1129.3|1127.8|1129.3|1127.8|1129.3|1127.5|0
1653567770000|2022-05-26 12:22:50|1129|1127.5|1129|1127.5|1129|1127.8|1129|1127.5|0
1653567800000|2022-05-26 12:23:20|1128.5|1127.3|1129|1127.3|1129|1127.3|1128.5|1127.3|2
1653567810000|2022-05-26 12:23:30|1128.8||1129||1129||1128.8||0
1653567820000|2022-05-26 12:23:40|||||||||3
1653567830000|2022-05-26 12:23:50|1128.8||1128.8||1128.8||1128.8||0
1653567840000|2022-05-26 12:24:00|1128.5||1128.8||1128.8||1128.5||0
1653567850000|2022-05-26 12:24:10|1128.5|1127.5|1128.8|1127.3|1128.8|1127.5|1128.5|1127.3|0
1653567860000|2022-05-26 12:24:20|1129|1127.5|1129.3|1127.5|1129.3|1127.5|1129|1127.5|8
1653567880000|2022-05-26 12:24:40|1129||1129||1129||1129||0
1653567900000|2022-05-26 12:25:00||1127.8||1127.5||1127.8||1127.5|1
1653567910000|2022-05-26 12:25:10|1128.5|1127.3|1128.5|1127|1128.5|1127.3|1128.5|1127|22
1653567920000|2022-05-26 12:25:20|1128.3|1126|1127.8|1126.3|1128.3|1126.3|1127.5|1126|8
1653567930000|2022-05-26 12:25:30|1127.5|1126|1128|1126.5|1128|1126.5|1127.5|1126|4
1653567940000|2022-05-26 12:25:40||1126.3||1126.5||1126.5||1126.3|0
1653567950000|2022-05-26 12:25:50||1126.8||1126.5||1126.8||1126.5|2
1653567960000|2022-05-26 12:26:00|1128.5|1126.8|1128.5|1126.8|1128.5|1126.8|1128.3|1126.5|0
1653567970000|2022-05-26 12:26:10|1128.8||1128.5||1128.8||1128.5||0
1653567980000|2022-05-26 12:26:20|1128.8|1127|1128.5|1126.8|1128.8|1127|1128.5|1126.8|0
1653567990000|2022-05-26 12:26:30|1128.8|1127|1128.8|1127|1129|1127.3|1128.5|1127|0
1653568010000|2022-05-26 12:26:50|1129|1127.3|1128.8|1127|1129|1127.3|1128.8|1127|0
1653568020000|2022-05-26 12:27:00|1128.5|1126.8|1128.8|1127|1129|1127.3|1128.5|1126.8|4
1653568030000|2022-05-26 12:27:10||1127.3||1127||1127.3||1127|0
1653568040000|2022-05-26 12:27:20||1127.3||1127.3||1127.3||1127.3|0
1653568050000|2022-05-26 12:27:30||1127||1127.3||1127.3||1127|0
1653568060000|2022-05-26 12:27:40|1129||1129||1129||1129||3
1653568080000|2022-05-26 12:28:00|1128.8|1127|1128.8|1127.3|1129|1127.3|1128.5|1126.8|3
1653568090000|2022-05-26 12:28:10|1129|1127.5|1129.3|1127.5|1129.3|1127.5|1129|1127.5|14
1653568100000|2022-05-26 12:28:20|1129||1129.3||1129.3||1129||0
1653568120000|2022-05-26 12:28:40||1127.8||1127.8||1127.8||1127.8|18
1653568130000|2022-05-26 12:28:50|1129.5||1129.5||1129.5||1129.3||0
1653568140000|2022-05-26 12:29:00||1128||1127.8||1128||1127.8|0
1653568150000|2022-05-26 12:29:10||1128||1127.8||1128||1127.8|0
1653568180000|2022-05-26 12:29:40|1129.3|1127.5|1129.5|1127.5|1129.5|1127.5|1129.3|1127.5|0
1653568200000|2022-05-26 12:30:00|1129.3|1127.8|1129.3|1127.5|1129.3|1127.8|1129.3|1127.5|2
1653568210000|2022-05-26 12:30:10|1129.5|1127.3|1129.3|1127.5|1129.5|1127.8|1129.3|1127.3|0
1653568220000|2022-05-26 12:30:20|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|0
1653568250000|2022-05-26 12:30:50|1129.3|1127.5|1129.3|1127.8|1129.3|1127.8|1129.3|1127.5|0
1653568260000|2022-05-26 12:31:00|1129.5||1129.5||1129.5||1129.5||0
1653568280000|2022-05-26 12:31:20|1129.3|1127.5|1129|1127.5|1129.3|1127.5|1129|1127.5|2
1653568300000|2022-05-26 12:31:40|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|2
1653568320000|2022-05-26 12:32:00|1129.8|1127.5|1129.8|1128|1129.8|1128|1129.8|1127.5|1
1653568330000|2022-05-26 12:32:10|1130|1128.3|1130.3|1128.8|1130.3|1128.8|1130|1128.3|80
1653568340000|2022-05-26 12:32:20|1130.8|1129|1130.5|1128.8|1130.8|1129.3|1130.5|1128.8|4
1653568350000|2022-05-26 12:32:30|1130.8|1129|1130.8|1129|1130.8|1129|1130.8|1129|0
1653568360000|2022-05-26 12:32:40|1130.5|1128.8|1130.5|1128.8|1130.5|1128.8|1130.5|1128.8|0
1653568380000|2022-05-26 12:33:00||1129||1129||1129||1129|0
1653568390000|2022-05-26 12:33:10|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|1
1653568400000|2022-05-26 12:33:20|1130||1130||1130||1130||0
1653568410000|2022-05-26 12:33:30|1129.8|1128.5|1129.8|1128.5|1129.8|1128.5|1129.8|1128.5|0
1653568420000|2022-05-26 12:33:40|1130.3|1128.8|1130.5|1128.8|1130.5|1128.8|1130.3|1128.8|2
1653568430000|2022-05-26 12:33:50|1130.8|1129|1130.5|1128.8|1130.8|1129|1130.3|1128.5|0
1653568440000|2022-05-26 12:34:00|1130.3|1128.5|1130.3|1128.5|1130.5|1128.8|1130.3|1128.5|0
1653568450000|2022-05-26 12:34:10||1128.8||1128.8||1128.8||1128.8|0
1653568460000|2022-05-26 12:34:20|||||||||1
1653568470000|2022-05-26 12:34:30||1128.5||1128.5||1128.5||1128.5|0
1653568480000|2022-05-26 12:34:40|1130.8|1128.8|1130.8|1129|1130.8|1129|1130.8|1128.8|8
1653568490000|2022-05-26 12:34:50|1130.5|1128.8|1130.8|1128.8|1130.8|1128.8|1130.5|1128.8|2
1653568500000|2022-05-26 12:35:00|1130.5|1129|1130.8|1129|1130.8|1129|1130.5|1129|5
1653568510000|2022-05-26 12:35:10|1130.5|1128.8|1130.3|1128.8|1130.5|1128.8|1130.3|1128.8|0
1653568520000|2022-05-26 12:35:20|1130.5|1129|1130.8|1128.8|1130.8|1129|1130.5|1128.8|114
1653568530000|2022-05-26 12:35:30||1129||1129.3||1129.3||1129|0
1653568550000|2022-05-26 12:35:50||1129||1129||1129||1129|0
1653568570000|2022-05-26 12:36:10|1131|1129.3|1131.3|1129.5|1131.3|1129.5|1131|1129.3|3
1653568590000|2022-05-26 12:36:30|1131.5|1129.8|1131.8|1130|1131.8|1130|1131.5|1129.8|0
1653568600000|2022-05-26 12:36:40|1131.5|1129.8|1131.5|1130|1131.8|1130|1131.5|1129.8|0
1653568610000|2022-05-26 12:36:50|1131.8|1130.3|1130.5|1128.8|1132|1130.3|1130.3|1128.3|93
1653568620000|2022-05-26 12:37:00|||||||||3
1653568640000|2022-05-26 12:37:20|1130.8|1129|1131|1129.3|1131|1129.3|1130.8|1129|0
1653568650000|2022-05-26 12:37:30|1130.8|1129|1130.8|1129|1130.8|1129|1130.8|1129|1
1653568660000|2022-05-26 12:37:40|1131|1129.3|1130.8|1129|1131|1129.3|1130.8|1129|0
1653568680000|2022-05-26 12:38:00||1129.3||1129.3||1129.3||1129.3|0
1653568690000|2022-05-26 12:38:10|1131.3|1129.5|1131|1129.3|1131.3|1129.5|1131|1129.3|4
1653568700000|2022-05-26 12:38:20|1131.3|1129.5|1131.3|1129.8|1131.3|1129.8|1131.3|1129.5|0
1653568710000|2022-05-26 12:38:30||1129.5||1129.8||1129.8||1129.5|0
1653568730000|2022-05-26 12:38:50||1130||1129.8||1130||1129.8|0
1653568740000|2022-05-26 12:39:00|1131.5|1130|1132|1130.3|1132|1130.3|1131.5|1130|11
1653568750000|2022-05-26 12:39:10|1132.3||1132.3||1132.3||1132||0
1653568760000|2022-05-26 12:39:20|1132.5|1130.8|1132.5|1130.8|1132.5|1130.8|1132.5|1130.8|0
1653568770000|2022-05-26 12:39:30|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|0
1653568790000|2022-05-26 12:39:50|1132|1130.3|1132|1130.3|1132|1130.3|1132|1130.3|0
1653568800000|2022-05-26 12:40:00|1131.8|1130|1132|1130.3|1132|1130.3|1131.8|1130|1
1653568810000|2022-05-26 12:40:10|1131.8||1132||1132||1131.8||0
1653568820000|2022-05-26 12:40:20|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|1132.3|1130.3|0
1653568830000|2022-05-26 12:40:30||1130.8||1130.8||1130.8||1130.5|0
1653568840000|2022-05-26 12:40:40|1132|1130.5|1132|1130.3|1132.3|1130.5|1132|1130.3|0
1653568850000|2022-05-26 12:40:50|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|0
1653568860000|2022-05-26 12:41:00|1132.5|1130.8|1132.3|1130.8|1132.5|1130.8|1132.3|1130.8|1
1653568870000|2022-05-26 12:41:10|1132.5||1132.5||1132.5||1132.5||0
1653568880000|2022-05-26 12:41:20||1131||1130.8||1131||1130.8|0
1653568890000|2022-05-26 12:41:30|1132.3||1132.5||1132.5||1132.3||0
1653568900000|2022-05-26 12:41:40|1132.3||1132.3||1132.3||1132.3||0
1653568910000|2022-05-26 12:41:50|1132.5||1132.5||1132.5||1132.5||0
1653568930000|2022-05-26 12:42:10|1132.3||1132.3||1132.3||1132.3||0
1653568940000|2022-05-26 12:42:20|1132.5||1132.5||1132.5||1132.5||0
1653568950000|2022-05-26 12:42:30||1131||1131||1131||1130.8|0
1653568960000|2022-05-26 12:42:40|||||||||9
1653568970000|2022-05-26 12:42:50|||||||||4
1653569000000|2022-05-26 12:43:20|||||||||1
1653569010000|2022-05-26 12:43:30||1131.3||1131.3||1131.3||1131|49
1653569020000|2022-05-26 12:43:40|||||||||17
1653569030000|2022-05-26 12:43:50||1131||1131.3||1131.3||1131|12
1653569040000|2022-05-26 12:44:00|1133|1131|1132.5|1131|1133|1131.3|1132.5|1131|73
1653569050000|2022-05-26 12:44:10||1131.3||1131||1131.3||1131|72
1653569060000|2022-05-26 12:44:20||1131.3||1131||1131.3||1131|232
1653569070000|2022-05-26 12:44:30|1133|1131.3|1133|1131.3|1133|1131.3|1133|1131|26
1653569080000|2022-05-26 12:44:40||1131.5||1131.3||1131.5||1131.3|0
1653569090000|2022-05-26 12:44:50||1131.5||1131.3||1131.5||1131.3|0
1653569100000|2022-05-26 12:45:00|1132.8|1131|1132.8|1131|1132.8|1131|1132.8|1131|0
1653569110000|2022-05-26 12:45:10|1132.5|1131.3|1133.3|1131.3|1133.3|1131.3|1132.5|1131|0
1653569120000|2022-05-26 12:45:20|1133|1131.5|1133.3|1131.5|1133.3|1131.5|1133|1131.3|0
1653569150000|2022-05-26 12:45:50|1133|1131.8|1133.5|1131.8|1133.5|1131.8|1133|1131.5|2
1653569160000|2022-05-26 12:46:00|1133.8|1132|1134|1132|1134|1132|1133.8|1132|1
1653569180000|2022-05-26 12:46:20|1134.3|1132.5|1134.3|1132.8|1134.5|1132.8|1134.3|1132.5|40
1653569190000|2022-05-26 12:46:30|1134.5|1133|1134.8|1133.3|1134.8|1133.3|1134.3|1133|3
1653569200000|2022-05-26 12:46:40|1134.5|1133.5|1135.3|1133.5|1135.3|1133.5|1134.5|1133.5|3
1653569210000|2022-05-26 12:46:50|1135|1133.3|1134.8|1133.3|1135|1133.3|1134.8|1133.3|1
1653569220000|2022-05-26 12:47:00|1135||1135||1135||1134.8||0
1653569250000|2022-05-26 12:47:30||1133.5||1133.5||1133.5||1133.5|0
1653569260000|2022-05-26 12:47:40||1133.3||1133.5||1133.5||1133.3|1
1653569290000|2022-05-26 12:48:10|1134.5|1132.5|1134.3|1132.8|1134.5|1132.8|1134.3|1132.5|1
1653569320000|2022-05-26 12:48:40|1134|1132.5|1134|1132.8|1134|1132.8|1134|1132.5|0
1653569340000|2022-05-26 12:49:00||1132.5||1132.8||1132.8||1132.5|0
1653569350000|2022-05-26 12:49:10|1133.8|1132.5|1134.3|1132.5|1134.3|1132.8|1133.8|1132.5|8
1653569360000|2022-05-26 12:49:20|1134.5|1132.8|1134.8|1133|1134.8|1133|1134.5|1132.8|0
1653569370000|2022-05-26 12:49:30|1135|1133.3|1135|1133.5|1135|1133.5|1134.8|1133.3|0
1653569380000|2022-05-26 12:49:40|1134.8|1133.3|1135|1133.5|1135|1133.5|1134.8|1133|0
1653569390000|2022-05-26 12:49:50||1133.3||1133.3||1133.3||1133.3|0
1653569400000|2022-05-26 12:50:00|1135.3|1133.5|1135|1133.5|1135.3|1133.5|1135|1133.5|4
1653569410000|2022-05-26 12:50:10|1135.5|1133.8|1135.5|1134|1135.5|1134|1135.5|1133.8|111
1653569420000|2022-05-26 12:50:20||1133.8||1134||1134||1133.8|109
1653569430000|2022-05-26 12:50:30|1135.8|1134.5|1136|1134.5|1136|1134.8|1135.8|1134.3|13
1653569440000|2022-05-26 12:50:40|1135.8|1134.3|1135.8|1134.3|1136|1134.3|1135.8|1134.3|6
1653569450000|2022-05-26 12:50:50|1136|1134.5|1135.8|1134.5|1136|1134.5|1135.8|1134.5|1
1653569460000|2022-05-26 12:51:00|1135.5|1134.3|1135.5|1133.8|1135.5|1134.3|1135.5|1133.8|8
1653569470000|2022-05-26 12:51:10|1135.3|1134|1135.8|1134|1135.8|1134.3|1135.3|1133.8|0
1653569480000|2022-05-26 12:51:20|1135.5|1134.3|1135.5|1133.8|1135.5|1134.3|1135.5|1133.8|0
1653569490000|2022-05-26 12:51:30|1135.3|1134.3|1135.3|1133.8|1135.3|1134.3|1135.3|1133.8|30
1653569500000|2022-05-26 12:51:40||1134||1134||1134||1134|1
1653569510000|2022-05-26 12:51:50|1135.5|1134.3|1135.8|1134.3|1135.8|1134.3|1135.5|1134.3|1
1653569520000|2022-05-26 12:52:00|1136|1134.5|1135.8|1134.5|1136|1134.5|1135.8|1134.5|0
1653569540000|2022-05-26 12:52:20|1136||1136||1136||1136||2
1653569550000|2022-05-26 12:52:30|1135.8|1133.8|1135.5|1133.8|1135.8|1133.8|1135.5|1133.8|0
1653569560000|2022-05-26 12:52:40|1135.3|1133.5|1135|1133.5|1135.3|1133.5|1135|1133.5|0
1653569570000|2022-05-26 12:52:50|1135.3||1135||1135.3||1135||0
1653569580000|2022-05-26 12:53:00|1135.3||1135.3||1135.3||1135||0
1653569590000|2022-05-26 12:53:10|1135.5|1133.8|1135.3|1133.8|1135.5|1133.8|1135.3|1133.8|0
1653569600000|2022-05-26 12:53:20|||||||||1
1653569610000|2022-05-26 12:53:30|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|0
1653569620000|2022-05-26 12:53:40|1135.3|1133.8|1135.5|1134.3|1135.5|1134.3|1135.3|1133.8|72
1653569630000|2022-05-26 12:53:50|1135.8||1135.8||1136||1135.8||0
1653569640000|2022-05-26 12:54:00|1136||1135.8||1136||1135.8||0
1653569650000|2022-05-26 12:54:10|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|16
1653569660000|2022-05-26 12:54:20|1135.3|1133.8|1135|1133.5|1135.3|1133.8|1135|1133.5|0
1653569690000|2022-05-26 12:54:50|1135.8|1133.8|1135.5|1134|1135.8|1134|1135.5|1133.8|4
1653569700000|2022-05-26 12:55:00|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|0
1653569710000|2022-05-26 12:55:10|1136||1136||1136||1136||11
1653569720000|2022-05-26 12:55:20|1135.8||1136||1136||1135.8||0
1653569730000|2022-05-26 12:55:30|1136.3|1134.5|1136|1134.3|1136.3|1134.5|1135.8|1134.3|1
1653569740000|2022-05-26 12:55:40|1135.8||1136||1136||1135.8||0
1653569750000|2022-05-26 12:55:50||1134.5||1134.3||1134.5||1134.3|0
1653569760000|2022-05-26 12:56:00|1136.3||1136||1136.3||1136||0
1653569770000|2022-05-26 12:56:10|1136.3|1134.5|1136.3|1134.8|1136.3|1134.8|1136.3|1134.5|1
1653569780000|2022-05-26 12:56:20||1135||1134.5||1135||1134.5|0
1653569790000|2022-05-26 12:56:30||1134.8||1134.8||1134.8||1134.8|33
1653569810000|2022-05-26 12:56:50|||||||||1
1653569820000|2022-05-26 12:57:00|1136||1136.3||1136.3||1136||4
1653569830000|2022-05-26 12:57:10|1136||1136.3||1136.3||1136||2
1653569840000|2022-05-26 12:57:20|1136|1135|1136.3|1134.8|1136.3|1135|1136|1134.8|1
1653569860000|2022-05-26 12:57:40|1136||1136||1136||1136||0
1653569870000|2022-05-26 12:57:50|1136.3||1136.3||1136.3||1136.3||1
1653569880000|2022-05-26 12:58:00|1136|1134.5|1136|1134.3|1136.3|1134.5|1136|1134.3|1
1653569890000|2022-05-26 12:58:10|1135.8||1135.8||1135.8||1135.8||1
1653569910000|2022-05-26 12:58:30|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|1
1653569920000|2022-05-26 12:58:40|1135.3|1134.3|1136|1134.3|1136|1134.3|1135.3|1134.3|3
1653569930000|2022-05-26 12:58:50|1135.8|1134.5|1136|1134.5|1136|1134.5|1135.8|1134.5|0
1653569940000|2022-05-26 12:59:00|1135.8|1134.3|1136|1134.3|1136|1134.3|1135.8|1134.3|0
1653569950000|2022-05-26 12:59:10|1135.8|1133.8|1135.5|1133.8|1135.8|1133.8|1135.5|1133.8|0
1653569960000|2022-05-26 12:59:20|1135.8|1134|1135.5|1134|1135.8|1134|1135.5|1134|0
1653569970000|2022-05-26 12:59:30|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|0
1653569980000|2022-05-26 12:59:40|1136||1135.8||1136||1135.8||0
1653569990000|2022-05-26 12:59:50|1135.5|1134|1135.3|1133.5|1135.5|1134|1135|1133.5|12
1653570000000|2022-05-26 13:00:00|1135.5|1133.8|1134.5|1132.8|1135.5|1133.8|1134.5|1132.8|10
1653570010000|2022-05-26 13:00:10|1135|1133|1135.3|1133.5|1135.3|1133.5|1135|1132.8|0
1653570020000|2022-05-26 13:00:20|1135|1133.3|1134.5|1133|1135|1133.3|1134.5|1132.8|0
1653570030000|2022-05-26 13:00:30|1134.8|1133.3|1135|1133.3|1135.3|1133.5|1134.8|1133|4
1653570040000|2022-05-26 13:00:40|1135.3|1133.5|1135.3|1133.5|1135.3|1133.5|1135.3|1133.5|0
1653570050000|2022-05-26 13:00:50|1135||1135.3||1135.3||1135||0
1653570060000|2022-05-26 13:01:00|1135|1133|1134.8|1133|1135.3|1133|1134.5|1133|0
1653570070000|2022-05-26 13:01:10|1134.5||1134.8||1134.8||1134.5||0
1653570080000|2022-05-26 13:01:20|1135|1133.3|1135|1133.3|1135|1133.5|1135|1133.3|0
1653570090000|2022-05-26 13:01:30|1134.8|1133|1134.5|1133|1134.8|1133|1134.5|1133|0
1653570100000|2022-05-26 13:01:40|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|0
1653570110000|2022-05-26 13:01:50|1134|1132.5|1134|1132.5|1134.3|1132.5|1134|1132.5|3
1653570120000|2022-05-26 13:02:00|1133.8|1132.3|1133.5|1132|1133.8|1132.3|1133.5|1132|2
1653570130000|2022-05-26 13:02:10|1133.3|1131.8|1133.5|1131.8|1133.8|1132|1133.3|1131.8|0
1653570140000|2022-05-26 13:02:20||1132||1132||1132||1132|0
1653570150000|2022-05-26 13:02:30|1134.3|1132.3|1134.3|1132.5|1134.3|1132.5|1134.3|1132.3|4
1653570160000|2022-05-26 13:02:40|1134|1132.3|1133.8|1132.3|1134.3|1132.3|1133.8|1132|1
1653570170000|2022-05-26 13:02:50|1134|1132.5|1134.3|1132.5|1134.3|1132.5|1134|1132.5|0
1653570180000|2022-05-26 13:03:00|1134|1132|1133.8|1132|1134.3|1132.5|1133.5|1132|0
1653570190000|2022-05-26 13:03:10|1134|1132.3|1134|1132.3|1134|1132.3|1133.8|1132|0
1653570200000|2022-05-26 13:03:20|1133.8|1132|1134.3|1132.3|1134.3|1132.3|1133.8|1132|0
1653570210000|2022-05-26 13:03:30|1134|1132.5|1134|1132.3|1134.3|1132.5|1134|1132.3|269
1653570220000|2022-05-26 13:03:40|1133.8|1132|1133.3|1131.3|1133.8|1132|1133|1131.3|86
1653570230000|2022-05-26 13:03:50|1133.5|1131.5|1133.3|1131.3|1133.5|1131.5|1133.3|1131.3|0
1653570240000|2022-05-26 13:04:00|1133.5|1131.5|1133.8|1131.8|1133.8|1131.8|1133.3|1131.3|0
1653570250000|2022-05-26 13:04:10||1132||1132.3||1132.5||1132|5
1653570260000|2022-05-26 13:04:20|1134|1132|1133.8|1132|1134|1132|1133.8|1132|0
1653570280000|2022-05-26 13:04:40|1133.5|1131.8|1133.5|1131.8|1133.8|1131.8|1133.3|1131.5|0
1653570290000|2022-05-26 13:04:50|1133.3|1131.5|1133.3|1131.8|1133.5|1131.8|1133.3|1131.5|0
1653570300000|2022-05-26 13:05:00||1131.5||1131.8||1132||1131.5|0
1653570310000|2022-05-26 13:05:10|1133.8|1132|1134|1132.3|1134|1132.3|1133.8|1132|2
1653570320000|2022-05-26 13:05:20|1134.3|1132.5|1134.5|1132.8|1134.5|1132.8|1134.3|1132.5|0
1653570330000|2022-05-26 13:05:30|1134.3|1133|1135|1133|1135|1133|1134.3|1132.8|0
1653570340000|2022-05-26 13:05:40|1134.8|1133.3|1134.5|1133|1135|1133.3|1134.5|1133|0
1653570350000|2022-05-26 13:05:50|1134.8||1134.8||1134.8||1134.5||0
1653570360000|2022-05-26 13:06:00|1134.5|1133.3|1134.8|1133.3|1135|1133.3|1134.5|1133|0
1653570370000|2022-05-26 13:06:10||1133.5||1133.3||1133.5||1133.3|0
1653570380000|2022-05-26 13:06:20|1134.5|1132.8|1134.3|1132.5|1134.5|1132.8|1134.3|1132.5|3
1653570390000|2022-05-26 13:06:30|1134||1133.8||1134||1133.8||2
1653570400000|2022-05-26 13:06:40|1134.3|1132.8|1134.5|1132.5|1134.5|1132.8|1134.3|1132.5|3
1653570410000|2022-05-26 13:06:50||1132.8||1132.8||1132.8||1132.5|0
1653570420000|2022-05-26 13:07:00|1134.8|1133|1135|1133.3|1135|1133.5|1134.8|1132.8|4
1653570430000|2022-05-26 13:07:10|1134.8||1135||1135||1134.8||0
1653570440000|2022-05-26 13:07:20|1135.3|1133.5|1135.3|1133.5|1135.5|1133.8|1135.3|1133.3|0
1653570450000|2022-05-26 13:07:30|1135|1133.8|1135|1133.3|1135|1133.8|1135|1133.3|1
1653570460000|2022-05-26 13:07:40|1134.8|1133|1134.8|1133.3|1134.8|1133.3|1134.8|1133|0
1653570470000|2022-05-26 13:07:50|1135.5|1133.5|1135.5|1133.8|1135.8|1133.8|1135.3|1133.5|4
1653570480000|2022-05-26 13:08:00|1135.8||1135.5||1135.8||1135.5||0
1653570490000|2022-05-26 13:08:10||1133.5||1133.5||1133.8||1133.5|0
1653570500000|2022-05-26 13:08:20|1136|1133.8|1135.8|1134|1136|1134|1135.8|1133.8|40
1653570510000|2022-05-26 13:08:30|1136|1133.8|1135.8|1134|1136|1134|1135.8|1133.8|0
1653570520000|2022-05-26 13:08:40||1133.8||1134||1134||1133.8|10
1653570530000|2022-05-26 13:08:50|1136|1134.5|1136|1134.3|1136|1134.5|1135.8|1134.3|12
1653570550000|2022-05-26 13:09:10|1135.8|1133.8|1135.5|1133.8|1135.8|1133.8|1135.3|1133.8|0
1653570560000|2022-05-26 13:09:20||1134||1134||1134||1134|0
1653570570000|2022-05-26 13:09:30||1133.8||1134||1134||1133.8|0
1653570580000|2022-05-26 13:09:40|1135.3|1133.8|1135.3|1133.5|1135.3|1133.8|1135.3|1133.5|0
1653570590000|2022-05-26 13:09:50|1135|1133|1134.5|1132.8|1135.3|1133.3|1134.5|1132.8|5
1653570600000|2022-05-26 13:10:00|1134.3|1132.5|1134.5|1133|1134.8|1133|1134.3|1132.5|0
1653570610000|2022-05-26 13:10:10|1134.8|1133.3|1134.8|1133|1135|1133.3|1134.8|1133|0
1653570620000|2022-05-26 13:10:20|1135|1133.3|1135.5|1133.8|1135.5|1134|1135|1133.3|0
1653570630000|2022-05-26 13:10:30|1135.3|1133.5|1135.5|1133.8|1135.5|1133.8|1135.3|1133.5|0
1653570640000|2022-05-26 13:10:40||1134||1134||1134||1134|0
1653570650000|2022-05-26 13:10:50||1133.8||1133.8||1134||1133.5|1
1653570660000|2022-05-26 13:11:00|1135.3|1133.5|1135.8|1134|1136|1134.3|1135.3|1133.5|4
1653570670000|2022-05-26 13:11:10|1136.3|1134.5|1136|1134.3|1136.3|1134.8|1135.8|1134.3|1
1653570680000|2022-05-26 13:11:20|1135.8|1134|1136|1134.3|1136|1134.3|1135.8|1134|0
1653570690000|2022-05-26 13:11:30|1135.8|1134|1135.8|1134|1135.8|1134|1135.5|1133.8|0
1653570700000|2022-05-26 13:11:40|1135.5||1135.5||1135.8||1135.5||0
1653570710000|2022-05-26 13:11:50|1135.8|1133.8|1135.8|1133.8|1135.8|1133.8|1135.5|1133.8|1
1653570730000|2022-05-26 13:12:10|1135.5|1133.5|1135.5|1133.5|1135.8|1133.5|1135.5|1133.5|0
1653570740000|2022-05-26 13:12:20|1135.3|1133.3|1135.8|1134|1135.8|1134|1135|1133.3|0
1653570750000|2022-05-26 13:12:30|1135.5|1133.8|1135.8|1134|1135.8|1134|1135.5|1133.8|0
1653570760000|2022-05-26 13:12:40|1136|1134.3|1136|1134|1136|1134.3|1135.8|1133.8|0
1653570770000|2022-05-26 13:12:50|1135.8|1133.8|1136|1134|1136|1134.5|1135.8|1133.8|0
1653570780000|2022-05-26 13:13:00||1134.3||1134.5||1134.5||1134.3|0
1653570790000|2022-05-26 13:13:10|1136.3|1134.3|1136.3|1134.3|1136.3|1134.5|1136.3|1134.3|1
1653570800000|2022-05-26 13:13:20||1134.5||1134.5||1134.5||1134.3|0
1653570810000|2022-05-26 13:13:30|1136|1134.3|1136.3|1134.3|1136.3|1134.3|1136|1134.3|0
1653570820000|2022-05-26 13:13:40|1136|1134|1136|1134.3|1136.3|1134.5|1136|1134|0
1653570830000|2022-05-26 13:13:50||1134||1134||1134||1134|0
1653570840000|2022-05-26 13:14:00|1136.3|1134.3|1136.3|1134.8|1136.3|1134.8|1136.3|1134.3|2
1653570850000|2022-05-26 13:14:10||1134.5||1134.5||1135||1134.3|1
1653570860000|2022-05-26 13:14:20||1134.8||1134.5||1134.8||1134.5|0
1653570870000|2022-05-26 13:14:30|1136|1134.3|1136.3|1134.8|1136.3|1134.8|1136|1134.3|1
1653570880000|2022-05-26 13:14:40|1136|1134.3|1136.3|1134.3|1136.3|1134.5|1136|1134.3|0
1653570890000|2022-05-26 13:14:50|1136||1136||1136.3||1136||0
1653570900000|2022-05-26 13:15:00|1136.3|1134|1136.3|1134.5|1136.3|1135|1136.3|1134|1
1653570930000|2022-05-26 13:15:30|1136||1136.3||1136.3||1136||0
1653570940000|2022-05-26 13:15:40|1136||1136.3||1136.3||1136||0
1653570950000|2022-05-26 13:15:50|1136||1136||1136||1136||0
1653570960000|2022-05-26 13:16:00|1136.3|1134.8|1136|1134|1136.3|1134.8|1135.8|1134|5
1653570970000|2022-05-26 13:16:10|1135.8|1133.8|1135.8|1133.8|1135.8|1134|1135.8|1133.8|0
1653570980000|2022-05-26 13:16:20|1135.5|1134|1136.3|1134.3|1136.3|1134.3|1135.5|1133.8|0
1653570990000|2022-05-26 13:16:30|1136|1134|1136|1134.3|1136|1134.3|1136|1134|0
1653571000000|2022-05-26 13:16:40|1136.3|1134|1136.3|1134.5|1136.3|1134.5|1136.3|1134|0
1653571010000|2022-05-26 13:16:50|1136|1134.3|1136|1134|1136|1134.3|1136|1134|0
1653571020000|2022-05-26 13:17:00|1136.3|1134.3|1136.3|1134.8|1136.3|1134.8|1136.3|1134.3|0
1653571030000|2022-05-26 13:17:10||1135||1135||1135||1134.8|17
1653571040000|2022-05-26 13:17:20|1136|1134.8|1136.3|1134.5|1136.3|1134.8|1136|1134.5|5
1653571050000|2022-05-26 13:17:30|1135.8|1134.8|1135.8|1134.3|1136|1134.8|1135.8|1134|10
1653571060000|2022-05-26 13:17:40|1135.5|1134|1135.8|1134|1135.8|1134.3|1135.5|1133.8|7
1653571070000|2022-05-26 13:17:50|1135.5|1134.3|1135.5|1133.8|1136|1134.3|1135.5|1133.8|2
1653571080000|2022-05-26 13:18:00|1136|1134|1135.8|1134.3|1136|1134.3|1135.8|1133.8|12
1653571090000|2022-05-26 13:18:10||1134||1134||1134.3||1134|5
1653571100000|2022-05-26 13:18:20||1134.3||1134||1134.3||1133.8|0
1653571110000|2022-05-26 13:18:30|1136|1133.8|1136|1134.3|1136|1134.3|1136|1133.8|1
1653571120000|2022-05-26 13:18:40|1136.3|1134.5|1136.3|1134.5|1136.3|1134.5|1136.3|1134.5|1
1653571130000|2022-05-26 13:18:50|1136|1134.3|1136|1134.3|1136|1134.5|1136|1134.3|0
1653571140000|2022-05-26 13:19:00||1134.5||1134.5||1134.8||1134.3|3
1653571150000|2022-05-26 13:19:10|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|4
1653571160000|2022-05-26 13:19:20|||||||||1
1653571170000|2022-05-26 13:19:30||1134.5||1134.8||1134.8||1134.5|1
1653571180000|2022-05-26 13:19:40|1136.5|1135|1137|1135|1137|1135|1136.5|1134.8|22
1653571190000|2022-05-26 13:19:50|1136.8|1134.8|1136.3|1134.5|1136.8|1134.8|1136.3|1134.5|0
1653571200000|2022-05-26 13:20:00|1136.5|1134.8|1136.5|1134.5|1136.8|1134.8|1136.3|1134.5|0
1653571210000|2022-05-26 13:20:10|1136.3|1134.8|1136.8|1135.3|1137|1135.5|1136.3|1134.5|5
1653571220000|2022-05-26 13:20:20|1136.5|1135|1137|1135.5|1137.3|1135.5|1136.5|1135|4
1653571230000|2022-05-26 13:20:30|1137.3|1135.3|1137.3|1135.5|1137.3|1135.5|1137|1135.3|2
1653571240000|2022-05-26 13:20:40|1137.5|1136|1137.5|1135.8|1137.5|1136|1137.5|1135.5|7
1653571250000|2022-05-26 13:20:50|1137.3|1136|1137.5|1136|1137.5|1136|1137.3|1135.8|22
1653571260000|2022-05-26 13:21:00|1138|1135.8|1138|1136.3|1138|1136.5|1138|1135.8|8
1653571270000|2022-05-26 13:21:10|1137.8|1136.5|1137.5|1135.5|1137.8|1136.5|1137.5|1135.5|0
1653571280000|2022-05-26 13:21:20|1137.3|1135.3|1137.3|1135.3|1137.5|1135.5|1137|1135.3|0
1653571290000|2022-05-26 13:21:30|1137|1135|1136.8|1135|1137|1135|1136.8|1134.8|2
1653571300000|2022-05-26 13:21:40||1135.3||1135||1135.3||1135|0
1653571310000|2022-05-26 13:21:50||1135.3||1135||1135.3||1135|3
1653571320000|2022-05-26 13:22:00|1137.3|1135.3|1137.5|1135.8|1137.8|1135.8|1137.3|1135.3|2
1653571330000|2022-05-26 13:22:10|1137.3|1135.5|1137.3|1135.8|1137.5|1135.8|1137|1135.3|0
1653571340000|2022-05-26 13:22:20|1137.5|1135.5|1137.8|1136|1137.8|1136|1137.5|1135.5|0
1653571350000|2022-05-26 13:22:30|1137.5|1136.3|1137.8|1135.8|1137.8|1136.3|1137.5|1135.8|0
1653571360000|2022-05-26 13:22:40|1137.5|1135.5|1137.5|1135.5|1137.5|1135.5|1137.3|1135.5|0
1653571370000|2022-05-26 13:22:50|1137.3|1135.8|1137.3|1135.5|1137.5|1135.8|1137.3|1135.5|0
1653571380000|2022-05-26 13:23:00|1137.5|1135.8|1137.3|1135.8|1137.8|1135.8|1137.3|1135.5|0
1653571390000|2022-05-26 13:23:10|1137|1135.5|1137.3|1135.5|1137.5|1135.5|1137|1135.3|0
1653571400000|2022-05-26 13:23:20|1137.5|1135.8|1137.3|1135.8|1137.5|1135.8|1137.3|1135.8|0
1653571410000|2022-05-26 13:23:30|1137.5||1137.3||1137.5||1137.3||0
1653571420000|2022-05-26 13:23:40|1137|1135.5|1137.3|1135.5|1137.3|1135.8|1137|1135.5|0
1653571430000|2022-05-26 13:23:50|1137|1135.3|1137.5|1136|1137.5|1136|1137|1135.3|1
1653571440000|2022-05-26 13:24:00|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|4
1653571450000|2022-05-26 13:24:10|1137|1135.5|1137.3|1135.8|1137.3|1135.8|1137|1135.3|0
1653571460000|2022-05-26 13:24:20|1137|1135.5|1137.3|1135.5|1137.3|1135.8|1137|1135.5|0
1653571470000|2022-05-26 13:24:30||1135.8||1135.8||1135.8||1135.8|0
1653571480000|2022-05-26 13:24:40|1137.5|1136|1137|1135.5|1137.5|1136|1137|1135.5|10
1653571490000|2022-05-26 13:24:50|1137.5|1135.8|1137.8|1135.8|1137.8|1135.8|1137.5|1135.8|4
1653571500000|2022-05-26 13:25:00|1137.5||1137.8||1137.8||1137.5||0
1653571510000|2022-05-26 13:25:10|1137.5|1135.3|1137.3|1135.3|1137.5|1135.3|1137.3|1135.3|1
1653571520000|2022-05-26 13:25:20|1137||1137||1137.3||1137||5
1653571530000|2022-05-26 13:25:30|1136.8|1135|1136.5|1134.8|1136.8|1135.3|1136.5|1134.5|0
1653571540000|2022-05-26 13:25:40|1136.8|1135|1136.8|1134.8|1136.8|1135|1136.8|1134.8|0
1653571550000|2022-05-26 13:25:50|1137|1135|1137|1135.3|1137|1135.3|1137|1134.8|0
1653571560000|2022-05-26 13:26:00|1136.8|1135|1136.8|1135|1136.8|1135|1136.8|1135|0
1653571570000|2022-05-26 13:26:10|1137||1136.8||1137||1136.8||2
1653571580000|2022-05-26 13:26:20|1136.5|1134.8|1136.3|1134.5|1136.5|1134.8|1136.3|1134.5|0
1653571590000|2022-05-26 13:26:30||1134.8||1134.8||1134.8||1134.5|5
1653571600000|2022-05-26 13:26:40|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|2
1653571620000|2022-05-26 13:27:00||1134.3||1134.5||1134.5||1134.3|2
1653571630000|2022-05-26 13:27:10|1136.5|1134.8|1136.8|1135|1136.8|1135|1136.5|1134.8|1
1653571640000|2022-05-26 13:27:20|1136.5|1134.8|1136.8|1135|1136.8|1135|1136.5|1134.8|4
1653571650000|2022-05-26 13:27:30|1136.5|1134.8|1136.5|1134.8|1136.5|1134.8|1136.3|1134.3|0
1653571660000|2022-05-26 13:27:40|1136.8|1134.5|1136.8|1134.8|1136.8|1134.8|1136.8|1134.5|3
1653571670000|2022-05-26 13:27:50||1135||1135||1135||1135|0
1653571680000|2022-05-26 13:28:00|1137||1136.8||1137||1136.8||0
1653571690000|2022-05-26 13:28:10|1136.5|1134.5|1136.5|1134.5|1136.5|1134.8|1136.5|1134.5|2
1653571700000|2022-05-26 13:28:20|1136.8|1134.8|1136.8|1135|1136.8|1135|1136.5|1134.8|1
1653571710000|2022-05-26 13:28:30|1136.5|1134.8|1136.8|1134.8|1136.8|1135|1136.5|1134.8|1
1653571720000|2022-05-26 13:28:40|1136.5|1135|1136.8|1135|1136.8|1135|1136.5|1134.8|0
1653571730000|2022-05-26 13:28:50||1135.3||1135||1135.3||1135|0
1653571740000|2022-05-26 13:29:00|1137|1135.3|1137.3|1135.3|1137.3|1135.5|1137|1135|21
1653571750000|2022-05-26 13:29:10|1137|1135.8|1137.3|1135.5|1137.3|1135.8|1137|1135.3|1
1653571760000|2022-05-26 13:29:20|1137|1135.3|1137.3|1135.5|1137.3|1135.5|1137|1135.3|0
1653571770000|2022-05-26 13:29:30|1137||1137.3||1137.3||1137||0
1653571780000|2022-05-26 13:29:40||1135.8||1135.8||1135.8||1135.8|0
1653571790000|2022-05-26 13:29:50|1137.5||1137.3||1137.5||1137.3||0
1653571800000|2022-05-26 13:30:00|1137.5|1136|1137.5|1136|1137.8|1136.3|1137.3|1136|0
1653571810000|2022-05-26 13:30:10||1135.8||1135.8||1135.8||1135.8|4
1653571820000|2022-05-26 13:30:20|1137.8|1136|1138.5|1137|1138.5|1137|1137.5|1136|3
1653571830000|2022-05-26 13:30:30|1139|1137.3|1139.3|1137.5|1139.3|1137.5|1138.8|1137|7
1653571840000|2022-05-26 13:30:40|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136|53
1653571850000|2022-05-26 13:30:50|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|12
1653571860000|2022-05-26 13:31:00||1136||1136||1136||1135.8|10
1653571870000|2022-05-26 13:31:10|1137|1135.8|1137.3|1135.5|1137.3|1136|1136.8|1135.3|6
1653571880000|2022-05-26 13:31:20|1137.5|1135.8|1137.5|1136|1137.8|1136|1137.3|1135.5|1
1653571890000|2022-05-26 13:31:30|1137.8|1135.8|1137.5|1136|1137.8|1136|1137.3|1135.8|0
1653571900000|2022-05-26 13:31:40|1137.8|1136.3|1137.5|1136|1137.8|1136.3|1137.5|1135.8|0
1653571910000|2022-05-26 13:31:50|1137.8|1135.8|1138|1136.3|1138|1136.3|1137.8|1135.8|0
1653571920000|2022-05-26 13:32:00|1137.8|1136.5|1138.5|1136.5|1138.5|1136.8|1137.8|1136.5|5
1653571930000|2022-05-26 13:32:10|1139|1136.8|1139.3|1137.3|1139.3|1137.3|1139|1136.8|0
1653571940000|2022-05-26 13:32:20|1139.5|1137.5|1139.5|1137.5|1139.5|1137.8|1139.3|1137.5|4
1653571950000|2022-05-26 13:32:30|1139.3||1139.3||1139.5||1139||0
1653571970000|2022-05-26 13:32:50|1139|1137.8|1139|1137.5|1139|1137.8|1139|1137.5|0
1653571980000|2022-05-26 13:33:00|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|5
1653571990000|2022-05-26 13:33:10|1139.5|1138.5|1139.8|1138.5|1139.8|1138.5|1139.5|1138.5|16
1653572000000|2022-05-26 13:33:20|1140.5|1138.3|1140.3|1138.5|1140.5|1138.8|1140.3|1138.3|4
1653572010000|2022-05-26 13:33:30|1140.8|1138.8|1141|1139.5|1141|1139.5|1140.8|1138.5|11
1653572020000|2022-05-26 13:33:40|1141.3|1139.8|1141.5|1139.8|1141.5|1139.8|1141|1139.8|1
1653572030000|2022-05-26 13:33:50||1139.5||1139.5||1139.8||1139.5|0
1653572040000|2022-05-26 13:34:00||1139.8||1139.8||1139.8||1139.5|0
1653572050000|2022-05-26 13:34:10||1140||1139.8||1140||1139.8|3
1653572060000|2022-05-26 13:34:20||1140||1140||1140.3||1139.8|2
1653572070000|2022-05-26 13:34:30||1139.8||1139.8||1140||1139.8|0
1653572080000|2022-05-26 13:34:40||1140||1140||1140||1140|0
1653572090000|2022-05-26 13:34:50||1140.3||1140||1140.3||1140|5
1653572100000|2022-05-26 13:35:00||1140.3||1140.3||1140.3||1140|5
1653572110000|2022-05-26 13:35:10|1142|1140|1141.5|1139.8|1142|1140.3|1141.5|1139.8|14
1653572120000|2022-05-26 13:35:20|1141.3||1141.3||1141.3||1141.3||3
1653572130000|2022-05-26 13:35:30|1141|1139.5|1140.5|1139.3|1141|1139.5|1140.5|1139|2
1653572140000|2022-05-26 13:35:40|1140.3|1139|1140|1138.5|1140.3|1139.3|1140|1138.5|16
1653572150000|2022-05-26 13:35:50|1139.8||1140||1140||1139.8||3
1653572160000|2022-05-26 13:36:00|1140.5|1138.8|1140.5|1138.8|1140.5|1139|1140.5|1138.5|6
1653572170000|2022-05-26 13:36:10|1140.3|1139|1141|1139.3|1141|1139.5|1140.3|1139|3
1653572180000|2022-05-26 13:36:20|1140.8|1139.5|1140.3|1138.8|1141|1139.5|1140.3|1138.8|1
1653572190000|2022-05-26 13:36:30|1140.5|1139|1141|1139.3|1141|1139.5|1140.5|1139|7
1653572200000|2022-05-26 13:36:40|1140.8|1139.5|1140.8|1139.3|1140.8|1139.5|1140.8|1139.3|0
1653572210000|2022-05-26 13:36:50|1141|1139|1141|1139.3|1141|1139.3|1141|1139|0
1653572220000|2022-05-26 13:37:00|1140.8|1139|1141|1139.3|1141|1139.3|1140.8|1139|16
1653572230000|2022-05-26 13:37:10|1141.3|1139|1141.3|1139.5|1141.3|1139.5|1141.3|1139|0
1653572240000|2022-05-26 13:37:20|1141.5|1139.8|1141.5|1139.8|1141.8|1140|1141.5|1139.8|0
1653572250000|2022-05-26 13:37:30|1141.3|1139.5|1141.3|1139.5|1141.3|1139.8|1141|1139.3|6
1653572260000|2022-05-26 13:37:40|1141.5|1139.8|1141.3|1139.5|1141.5|1140|1141.3|1139.5|2
1653572270000|2022-05-26 13:37:50|1141|1139.3|1141.3|1139.5|1141.3|1139.5|1141|1139.3|0
1653572280000|2022-05-26 13:38:00|1141.5|1139.8|1141.5|1139.8|1141.5|1139.8|1141.5|1139.8|0
1653572290000|2022-05-26 13:38:10|1141.8|1140|1141.8|1140|1141.8|1140|1141.5|1139.8|0
1653572300000|2022-05-26 13:38:20|1141.5|1140.3|1141.5|1140|1141.5|1140.3|1141.5|1140|1
1653572310000|2022-05-26 13:38:30|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|17
1653572320000|2022-05-26 13:38:40|1142||1142||1142||1142||1
1653572350000|2022-05-26 13:39:10||1140.5||1140.5||1140.5||1140.5|4
1653572360000|2022-05-26 13:39:20||1140.8||1140.5||1140.8||1140.5|7
1653572370000|2022-05-26 13:39:30||1140.8||1140.5||1140.8||1140.5|33
1653572380000|2022-05-26 13:39:40||1140.3||1140.3||1140.3||1140.3|1
1653572390000|2022-05-26 13:39:50||1140.5||1140.5||1140.5||1140.5|0
1653572400000|2022-05-26 13:40:00||1140.8||1140.5||1140.8||1140.5|6
1653572410000|2022-05-26 13:40:10|1141.5|1140|1139.3|1137.8|1141.5|1140|1139.3|1137.8|37
1653572420000|2022-05-26 13:40:20|1139.5|1138|1139.3|1137.8|1139.8|1138|1139.3|1137.8|4
1653572430000|2022-05-26 13:40:30|1139|1137.5|1139.5|1137.8|1139.5|1137.8|1139|1137.5|12
1653572440000|2022-05-26 13:40:40|1139.3|1137.5|1139|1137.5|1139.3|1137.5|1139|1137.5|0
1653572450000|2022-05-26 13:40:50|1138.8|1137.3|1138.3|1136.5|1138.8|1137.3|1138.3|1136.5|2
1653572460000|2022-05-26 13:41:00|1138|1136.3|1138|1136|1138.3|1136.3|1137.8|1136|0
1653572470000|2022-05-26 13:41:10|1138.3|1136.3|1138.3|1136.5|1138.5|1136.5|1138.3|1136.3|0
1653572480000|2022-05-26 13:41:20|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|0
1653572490000|2022-05-26 13:41:30|1138.3|1136.5|1138.3|1136.5|1138.5|1136.5|1138.3|1136.5|0
1653572500000|2022-05-26 13:41:40|1138.8|1137.3|1138.5|1136.8|1138.8|1137.3|1138.5|1136.8|4
1653572510000|2022-05-26 13:41:50|1138.8|1137|1139.3|1137.3|1139.3|1137.3|1138.5|1137|6
1653572520000|2022-05-26 13:42:00|1139.5|1137.5|1139.5|1138|1139.8|1138|1139.5|1137.5|0
1653572530000|2022-05-26 13:42:10|1139.3|1137.8|1138.8|1137|1139.3|1137.8|1138.3|1136.8|2
1653572540000|2022-05-26 13:42:20|1139|1137.3|1139.5|1137.8|1139.8|1138|1139|1137.3|0
1653572550000|2022-05-26 13:42:30|1139.3|1138|1139.5|1138|1139.8|1138|1139.3|1137.8|0
1653572560000|2022-05-26 13:42:40|1139.8|1137.8|1139.5|1137.8|1139.8|1137.8|1139.5|1137.8|0
1653572570000|2022-05-26 13:42:50|1139.3|1138|1139.3|1137.8|1139.5|1138|1139.3|1137.8|6
1653572580000|2022-05-26 13:43:00|1139.5|1138|1140|1138.5|1140|1138.5|1139.5|1138|1
1653572590000|2022-05-26 13:43:10|1140.3|1138.8|1140|1138.5|1140.3|1138.8|1140|1138.5|0
1653572600000|2022-05-26 13:43:20|1140.3|1138.8|1139.5|1138|1140.3|1138.8|1139.5|1138|1
1653572610000|2022-05-26 13:43:30|1140|1138.3|1140|1138.3|1140|1138.3|1140|1138.3|4
1653572620000|2022-05-26 13:43:40|1139.8|1138|1140|1138.5|1140|1138.5|1139.8|1138|3
1653572630000|2022-05-26 13:43:50|1139.8||1139.8||1140||1139.8||0
1653572640000|2022-05-26 13:44:00|1140||1140.3||1140.3||1140||15
1653572650000|2022-05-26 13:44:10|1140||1140.3||1140.3||1140||0
1653572660000|2022-05-26 13:44:20|1140|1138|1139.8|1138|1140|1138|1139.8|1138|3
1653572670000|2022-05-26 13:44:30|1139.5|1137.8|1139.3|1137.5|1139.8|1137.8|1139|1137.3|1
1653572680000|2022-05-26 13:44:40|1139|1137.3|1139.3|1137.5|1139.3|1137.5|1138.8|1137.3|2
1653572690000|2022-05-26 13:44:50|1139|1137.8|1139.3|1137.8|1139.5|1137.8|1138.8|1137.3|1
1653572700000|2022-05-26 13:45:00|1139|1137.5|1139.3|1137.8|1139.3|1137.8|1138.8|1137|0
1653572710000|2022-05-26 13:45:10|1139.5|1138|1139.3|1137.8|1139.5|1138|1139.3|1137.8|0
1653572720000|2022-05-26 13:45:20|1139.5|1137.5|1139.3|1137.5|1139.5|1137.8|1139|1137.5|0
1653572730000|2022-05-26 13:45:30|1139|1137.3|1139.3|1137.8|1139.3|1137.8|1139|1137.3|0
1653572740000|2022-05-26 13:45:40|1139.5|1138|1139.8|1138.3|1139.8|1138.3|1139.5|1138|21
1653572750000|2022-05-26 13:45:50|1139.5|1138|1139.5|1138|1139.8|1138|1139.5|1138|1
1653572760000|2022-05-26 13:46:00|1139.3|1137.8|1139.5|1138.3|1139.5|1138.3|1139.3|1137.8|0
1653572770000|2022-05-26 13:46:10|1139.8|1138.5|1140|1138.5|1140.3|1138.8|1139.8|1138.5|19
1653572780000|2022-05-26 13:46:20|1140.3|1138.8|1140.3|1138.8|1140.5|1139|1140.3|1138.8|1
1653572790000|2022-05-26 13:46:30|1140.5|1139|1139.8|1138.3|1140.5|1139|1139.8|1138.3|3
1653572800000|2022-05-26 13:46:40|1140|1138.8|1139.5|1138|1140.3|1138.8|1139.5|1138|2
1653572810000|2022-05-26 13:46:50|1139.8|1138.3|1140|1138.3|1140|1138.3|1139.8|1138.3|3
1653572820000|2022-05-26 13:47:00|1140.3|1138.8|1139.8|1138|1140.3|1138.8|1139.8|1138|8
1653572830000|2022-05-26 13:47:10|1140.3|1138.3|1140.3|1138.5|1140.3|1138.5|1140.3|1138|0
1653572840000|2022-05-26 13:47:20||1138.8||1138.8||1138.8||1138.8|25
1653572850000|2022-05-26 13:47:30|1140|1138.5|1140.3|1138.3|1140.3|1138.5|1140|1138.3|17
1653572860000|2022-05-26 13:47:40|1140|1138.5|1141.3|1139.5|1141.3|1139.5|1140|1138.5|2
1653572870000|2022-05-26 13:47:50|1141.5|1139.8|1141.8|1140|1141.8|1140.3|1141.5|1139.8|4
1653572880000|2022-05-26 13:48:00|1141.5|1140.3|1141.8|1140|1141.8|1140.3|1141.5|1140|2
1653572890000|2022-05-26 13:48:10|1141.5|1139.8|1141.5|1139.8|1141.5|1140|1141.5|1139.8|0
1653572900000|2022-05-26 13:48:20|1141.3|1139.5|1141.8|1140|1141.8|1140|1141|1139.5|5
1653572910000|2022-05-26 13:48:30|1141.5|1139.8|1141.3|1139.5|1141.5|1139.8|1141.3|1139.5|0
1653572920000|2022-05-26 13:48:40|1141.5|1139.8|1141.5|1139.5|1141.5|1139.8|1141.3|1139.5|0
1653572930000|2022-05-26 13:48:50|1141.3|1139.3|1141|1139|1141.5|1139.3|1140.8|1139|0
1653572940000|2022-05-26 13:49:00|1140.8|1139.3|1141|1139.3|1141.3|1139.5|1140.8|1139.3|2
1653572950000|2022-05-26 13:49:10||1139.5||1139.5||1139.5||1139.3|0
1653572960000|2022-05-26 13:49:20|1140.8|1139|1140.8|1139|1141|1139.3|1140.8|1139|5
1653572970000|2022-05-26 13:49:30|1140.5|1139.3|1141.3|1139.5|1141.3|1139.5|1140.5|1139.3|3
1653572980000|2022-05-26 13:49:40|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1139.8|1
1653572990000|2022-05-26 13:49:50|1141.3|1139.8|1140.8|1139|1141.3|1139.8|1140.8|1139|1
1653573000000|2022-05-26 13:50:00|1141|1139.5|1141|1139|1141|1139.5|1140.8|1139|0
1653573010000|2022-05-26 13:50:10|1140.8|1139.5|1139.5|1137.8|1140.8|1139.5|1139.5|1137.8|0
1653573020000|2022-05-26 13:50:20|1140|1138|1140.3|1138.3|1140.3|1138.3|1140|1138|0
1653573030000|2022-05-26 13:50:30|1140.5|1138.5|1139.8|1137.8|1140.5|1138.5|1139.8|1137.8|0
1653573040000|2022-05-26 13:50:40|1140|1138|1140|1138.3|1140|1138.3|1140|1138|0
1653573050000|2022-05-26 13:50:50|1140.3|1138.5|1140.3|1138.5|1140.3|1138.8|1140.3|1138.5|2
1653573060000|2022-05-26 13:51:00|1141|1139|1141|1139|1141|1139.3|1140.8|1139|5
1653573070000|2022-05-26 13:51:10|1140.8|1139.3|1140.5|1138.8|1140.8|1139.3|1140.5|1138.8|1
1653573080000|2022-05-26 13:51:20|1140.8|1139|1141|1139|1141|1139|1140.5|1138.8|4
1653573090000|2022-05-26 13:51:30|1140.8|1139.3|1140.8|1138.8|1140.8|1139.3|1140.8|1138.8|1
1653573100000|2022-05-26 13:51:40|1140.5|1139|1140.8|1139|1141|1139|1140.5|1139|0
1653573110000|2022-05-26 13:51:50|1140.5|1138.8|1141|1139|1141|1139.5|1140.5|1138.8|4
1653573120000|2022-05-26 13:52:00|1140.8|1138.8|1141.3|1139.3|1141.5|1139.3|1140.8|1138.8|0
1653573130000|2022-05-26 13:52:10|1141.5|1139.5|1141.5|1139.5|1141.5|1139.5|1141.3|1139.5|0
1653573140000|2022-05-26 13:52:20|1141.8|1139.8|1141|1139.3|1141.8|1139.8|1141|1139|0
1653573150000|2022-05-26 13:52:30|1141.3|1139.5|1141.3|1139.8|1141.3|1139.8|1141|1139.3|0
1653573160000|2022-05-26 13:52:40|1141.5|1140|1141|1139.3|1141.5|1140|1141|1139.3|1
1653573170000|2022-05-26 13:52:50|1140.8|1139|1140.8|1139.5|1140.8|1139.5|1140.8|1139|0
1653573180000|2022-05-26 13:53:00|1140.5|1139.3|1140.5|1138.8|1140.5|1139.3|1140.3|1138.8|0
1653573190000|2022-05-26 13:53:10|1140.3||1140.3||1140.3||1140.3||0
1653573200000|2022-05-26 13:53:20|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1138.8|3
1653573210000|2022-05-26 13:53:30|1140.8||1140.5||1140.8||1140.5||5
1653573220000|2022-05-26 13:53:40|1140.3|1138.8|1140.3|1138.8|1140.3|1139|1140.3|1138.8|0
1653573230000|2022-05-26 13:53:50|1140.5|1139|1140.5|1138.8|1140.5|1139|1140.3|1138.8|0
1653573240000|2022-05-26 13:54:00|1140.3||1140.5||1140.5||1140.3||0
1653573250000|2022-05-26 13:54:10|1140.3|1139|1140.3|1138.8|1140.3|1139|1140.3|1138.8|0
1653573260000|2022-05-26 13:54:20|1140|1138.5|1140|1138.5|1140|1138.8|1140|1138.5|2
1653573270000|2022-05-26 13:54:30|1140.5|1138.8|1140.8|1138.8|1140.8|1138.8|1140.5|1138.5|3
1653573280000|2022-05-26 13:54:40|1140.5|1139|1141.3|1139.3|1141.3|1139.3|1140.5|1139|0
1653573290000|2022-05-26 13:54:50|1141.5|1139.5|1141.3|1139.5|1141.5|1139.8|1141.3|1139.5|0
1653573300000|2022-05-26 13:55:00|1141.5|1139.8|1141.5|1139.8|1141.5|1140|1141.3|1139.5|0
1653573310000|2022-05-26 13:55:10|||||||||1
1653573320000|2022-05-26 13:55:20||1140||1139.8||1140||1139.8|0
1653573330000|2022-05-26 13:55:30|1141.3|1140|1141|1139.5|1141.5|1140|1141|1139.5|1
1653573340000|2022-05-26 13:55:40|1140.8|1139.3|1141|1139.3|1141|1139.3|1140.8|1139|20
1653573350000|2022-05-26 13:55:50|1141.5|1139.5|1142|1140.3|1142|1140.3|1141.5|1139.5|23
1653573360000|2022-05-26 13:56:00|1143|1140.5|1143|1141.5|1143|1141.5|1143|1140.3|8
1653573370000|2022-05-26 13:56:10|1142.8|1141.3|1144|1142.3|1144.3|1142.5|1142.8|1141.3|23
1653573380000|2022-05-26 13:56:20||1142.5||1142.3||1142.5||1142.3|2
1653573390000|2022-05-26 13:56:30|1144.3|1142.5|1144.3|1142.8|1144.3|1142.8|1144.3|1142.5|0
1653573400000|2022-05-26 13:56:40|1144|1142.5|1144.3|1142.5|1144.3|1142.8|1144|1142.5|0
1653573410000|2022-05-26 13:56:50|1144.5|1142.8|1145.3|1143.3|1145.3|1143.8|1144.5|1142.8|3
1653573420000|2022-05-26 13:57:00||1143.5||1144||1144||1143.5|0
1653573430000|2022-05-26 13:57:10||1143.8||1144||1144||1143.8|21
1653573440000|2022-05-26 13:57:20||1143.8||1143.8||1144||1143.5|5
1653573450000|2022-05-26 13:57:30|1145|1143.5|1145|1143.8|1145|1144|1145|1143.5|7
1653573460000|2022-05-26 13:57:40|1145.3|1143.3|1145.3|1143.5|1145.3|1143.8|1145.3|1143.3|2
1653573470000|2022-05-26 13:57:50|1145||1145||1145||1145||0
1653573480000|2022-05-26 13:58:00|1144.3|1143.3|1144.5|1142.8|1144.5|1143.3|1144|1142.5|7
1653573490000|2022-05-26 13:58:10|1144.8|1143|1145.3|1143.5|1145.3|1143.5|1144.8|1143|0
1653573500000|2022-05-26 13:58:20|1145|1143.8|1145|1143.5|1145|1144|1145|1143.3|17
1653573510000|2022-05-26 13:58:30||1143.8||1143.8||1143.8||1143.8|0
1653573520000|2022-05-26 13:58:40|1144.8|1143.5|1145|1143.5|1145|1143.5|1144.8|1143|1
1653573530000|2022-05-26 13:58:50||1143.8||1143.5||1143.8||1143.5|0
1653573540000|2022-05-26 13:59:00|||||||||1
1653573550000|2022-05-26 13:59:10|1145.3|1143.8|1145.5|1144|1145.5|1144|1145.3|1143.8|11
1653573560000|2022-05-26 13:59:20|1145.3|1143.8|1145.3|1143.5|1145.5|1143.8|1145.3|1143.5|0
1653573570000|2022-05-26 13:59:30|1145.5|1143.8|1145.3|1143.5|1145.5|1143.8|1145|1143.5|0
1653573580000|2022-05-26 13:59:40|1145|1143.8|1145.3|1143.8|1145.3|1143.8|1145|1143.5|0
1653573590000|2022-05-26 13:59:50|1145|1143.5|1145|1143.3|1145.3|1143.5|1144.8|1143.3|0
1653573600000|2022-05-26 14:00:00|1144.8|1142.8|1145|1143.3|1145.3|1143.3|1144.5|1142.8|4
1653573610000|2022-05-26 14:00:10|1145.3|1143|1144.5|1142.8|1145.3|1143|1144.5|1142.8|0
1653573620000|2022-05-26 14:00:20|1144.3|1142.5|1144.3|1142.5|1144.3|1142.5|1144|1142.5|7
1653573630000|2022-05-26 14:00:30|1144||1144||1144.3||1144||0
1653573640000|2022-05-26 14:00:40|1143.8|1142.3|1144.3|1142.8|1144.3|1142.8|1143.8|1142.3|11
1653573650000|2022-05-26 14:00:50|1144.5|1142.5|1144.8|1143|1144.8|1143.3|1144.5|1142.5|0
1653573660000|2022-05-26 14:01:00|1144.5|1143.3|1144.5|1143|1144.8|1143.3|1144.3|1142.5|20
1653573670000|2022-05-26 14:01:10|1144.8|1143.3|1145.3|1143.8|1145.5|1143.8|1144.8|1143.3|0
1653573680000|2022-05-26 14:01:20|1145.5|1144|1146.8|1145.3|1146.8|1145.3|1145.5|1144|54
1653573690000|2022-05-26 14:01:30|1146.5|1145|1145.8|1143.8|1146.5|1145|1145.5|1143.5|5
1653573700000|2022-05-26 14:01:40|1145.5|1143.5|1145.5|1144|1145.5|1144|1145.5|1143.5|0
1653573710000|2022-05-26 14:01:50|1146.3|1144.3|1145.5|1143.3|1146.8|1144.8|1145.5|1143.3|4
1653573720000|2022-05-26 14:02:00|1145.8|1143.5|1146.5|1144.5|1146.5|1144.5|1145.8|1143.5|0
1653573730000|2022-05-26 14:02:10|1146.8|1144.8|1146.8|1145|1146.8|1145|1146.5|1144.3|0
1653573740000|2022-05-26 14:02:20|1147.5|1145.3|1147.8|1146.3|1148.3|1146.5|1147.5|1145.3|12
1653573750000|2022-05-26 14:02:30|1148|1146|1148.3|1146.3|1148.3|1146.3|1147.5|1145.8|1
1653573760000|2022-05-26 14:02:40|1148|1146|1147.8|1146|1148.3|1146|1147.5|1145.5|0
1653573770000|2022-05-26 14:02:50|1148|1146.3|1148.3|1146.5|1148.3|1146.5|1147.5|1146|8
1653573780000|2022-05-26 14:03:00|1148.5|1147|1148.5|1146.8|1148.5|1147|1148.3|1146.8|1
1653573790000|2022-05-26 14:03:10|1148.3|1147|1148.5|1147.3|1148.5|1147.3|1148.3|1147|0
1653573800000|2022-05-26 14:03:20|1148.8|1147|1148.5|1147|1148.8|1147.3|1148.5|1147|0
1653573810000|2022-05-26 14:03:30|1148.8|1147.3|1149.8|1148|1149.8|1148.5|1148.8|1147|44
1653573820000|2022-05-26 14:03:40|1149.5|1148.3|1149.5|1148|1149.8|1148.3|1149.5|1148|27
1653573830000|2022-05-26 14:03:50|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|1149.5|1148|13
1653573840000|2022-05-26 14:04:00||1148.5||1148.3||1148.5||1148|56
1653573850000|2022-05-26 14:04:10|1149.5|1148.5|1149.8|1147.8|1149.8|1148.5|1149.5|1147.5|38
1653573860000|2022-05-26 14:04:20|1149.5|1148|1148.3|1146.5|1149.8|1148.3|1148.3|1146.5|5
1653573870000|2022-05-26 14:04:30|1148.5|1146.8|1148.5|1146.8|1148.5|1147|1148.5|1146.8|0
1653573880000|2022-05-26 14:04:40|1148.8|1147|1149.8|1148.3|1149.8|1148.3|1148|1146.5|24
1653573890000|2022-05-26 14:04:50|1150.3|1148.5|1150.3|1149|1150.3|1149|1150|1148.3|30
1653573900000|2022-05-26 14:05:00|1150|1148.8|1150.3|1148.8|1150.3|1148.8|1149.8|1148.5|9
1653573910000|2022-05-26 14:05:10|1149.8|1148.5|1150.3|1148.5|1150.3|1148.8|1149.8|1148.3|10
1653573920000|2022-05-26 14:05:20|1150|1148.8|1150|1148.5|1150.3|1148.8|1150|1148.5|0
1653573930000|2022-05-26 14:05:30|1150.3|1148.8|1150.5|1149|1150.5|1149|1150|1148.8|2
1653573940000|2022-05-26 14:05:40|1150.3|1148.8|1150.3|1148.5|1150.5|1148.8|1150|1148.5|7
1653573950000|2022-05-26 14:05:50|1150|1148|1149.5|1148|1150|1148.3|1149.5|1147.8|3
1653573960000|2022-05-26 14:06:00|1149.8|1147.8|1149.5|1148|1149.8|1148|1149.5|1147.8|6
1653573970000|2022-05-26 14:06:10||1147.8||1147.8||1148||1147.8|12
1653573980000|2022-05-26 14:06:20|1149.3|1148|1149.3|1147.8|1149.3|1148|1149.3|1147.5|0
1653573990000|2022-05-26 14:06:30|1149.5|1148|1149.5|1148|1149.8|1148|1149.5|1147.5|8
1653574000000|2022-05-26 14:06:40|1149.8|1148.3|1150.3|1148.5|1150.3|1148.8|1149.8|1148.3|10
1653574010000|2022-05-26 14:06:50|1150|1148.8|1150.3|1148.5|1150.3|1148.8|1150|1148.5|2
1653574020000|2022-05-26 14:07:00|1150|1148.3|1149.8|1148|1150|1148.3|1149.8|1148|2
1653574030000|2022-05-26 14:07:10|1149.5|1147.8|1149|1147.3|1149.5|1147.8|1148.8|1147|33
1653574040000|2022-05-26 14:07:20|1149.3|1147.5|1150|1148.5|1150|1148.5|1149.3|1147.5|12
1653574050000|2022-05-26 14:07:30|1150.5|1148.8|1150|1148.5|1150.5|1149|1150|1148.3|6
1653574060000|2022-05-26 14:07:40|1149.8|1148.3|1150|1148.5|1150|1148.8|1149.3|1147.8|7
1653574070000|2022-05-26 14:07:50|1150.3|1148.8|1149.5|1148|1150.3|1149|1149.5|1148|25
1653574080000|2022-05-26 14:08:00|1149.8|1148.3|1149|1147.3|1150|1148.3|1149|1147.3|0
1653574090000|2022-05-26 14:08:10|1148.8|1146.8|1148.8|1147|1149|1147|1148.3|1146.8|1
1653574100000|2022-05-26 14:08:20|1148.5|1147.3|1148.5|1146.5|1149|1147.3|1148.3|1146.5|26
1653574110000|2022-05-26 14:08:30|1148.8|1146.8|1149|1147.5|1149.3|1147.8|1148.8|1146.8|7
1653574120000|2022-05-26 14:08:40|1149.3|1147.8|1149.8|1148|1149.8|1148.3|1149.3|1147.8|8
1653574130000|2022-05-26 14:08:50|1149.5|1148.3|1150|1148.3|1150.3|1148.3|1149.5|1148|2
1653574140000|2022-05-26 14:09:00|1150.3|1148.5|1150|1148|1150.3|1148.5|1149.8|1148|0
1653574150000|2022-05-26 14:09:10|1149.8|1148.3|1149.8|1148|1149.8|1148.3|1149.8|1148|7
1653574160000|2022-05-26 14:09:20|1149.3|1147.8|1149.8|1148|1149.8|1148|1149.3|1147.8|0
1653574170000|2022-05-26 14:09:30|1150|1148.3|1150.3|1148.8|1150.3|1149|1150|1148.3|1
1653574180000|2022-05-26 14:09:40|1150.5|1149|1150|1148.3|1150.8|1149.3|1150|1148.3|17
1653574190000|2022-05-26 14:09:50|1150.3|1148.8|1150.3|1148.8|1150.5|1149|1150|1148.5|1
1653574200000|2022-05-26 14:10:00|1150.5|1149|1150|1148.5|1150.5|1149|1149.8|1148|6
1653574210000|2022-05-26 14:10:10|1149.8|1148.3|1150|1148.3|1150|1148.3|1149.8|1148|0
1653574220000|2022-05-26 14:10:20||1148.5||1148.5||1148.5||1148.5|0
1653574230000|2022-05-26 14:10:30|1150.5|1149|1150.3|1148.8|1150.5|1149|1150.3|1148.8|7
1653574240000|2022-05-26 14:10:40|1150.5|1149|1150.3|1148.5|1150.8|1149.3|1150.3|1148.5|11
1653574250000|2022-05-26 14:10:50|1150.5|1148.8|1149.8|1148|1150.5|1148.8|1149.8|1148|0
1653574260000|2022-05-26 14:11:00|1150|1147.8|1149.3|1147.5|1150|1147.8|1149|1147.3|1
1653574270000|2022-05-26 14:11:10|1149|1147.3|1149|1147|1149|1147.3|1148.8|1147|0
1653574280000|2022-05-26 14:11:20|1148.8|1146.8|1148.5|1146.8|1149|1147.3|1148.5|1146.8|3
1653574290000|2022-05-26 14:11:30|1148.8|1147|1148.8|1147.3|1148.8|1147.3|1148.8|1147|0
1653574300000|2022-05-26 14:11:40|1148.3|1146.8|1148|1146.3|1148.5|1146.8|1148|1146.3|11
1653574310000|2022-05-26 14:11:50|1147.8|1146.5|1148|1146.5|1148|1146.5|1147.8|1146.3|0
1653574320000|2022-05-26 14:12:00|1147.8|1146.3|1148.5|1146.8|1148.5|1147|1147.8|1146|4
1653574330000|2022-05-26 14:12:10|1148.3||1148.5||1148.5||1148.3||0
1653574340000|2022-05-26 14:12:20|1148.8|1147|1149.8|1148|1149.8|1148.3|1148.8|1147|0
1653574350000|2022-05-26 14:12:30|1149.5|1148.3|1150|1148.3|1150|1148.3|1149.5|1148|0
1653574360000|2022-05-26 14:12:40|1149.8|1148.5|1149.8|1148.3|1149.8|1148.5|1149.5|1148.3|0
1653574370000|2022-05-26 14:12:50|1150||1149.8||1150||1149.8||6
1653574380000|2022-05-26 14:13:00|1150|1148.5|1150.3|1148.8|1150.3|1148.8|1150|1148.5|0
1653574390000|2022-05-26 14:13:10|1150|1148.5|1150|1148.3|1150|1148.8|1149.5|1148|0
1653574400000|2022-05-26 14:13:20|1149.8|1148|1149.8|1148|1150|1148|1149.8|1148|0
1653574410000|2022-05-26 14:13:30|1149.5|1147.8|1149.3|1147.5|1149.5|1147.8|1148.8|1147.3|6
1653574420000|2022-05-26 14:13:40|1149.5|1147.8|1149|1147.5|1149.8|1148|1149|1147.5|32
1653574430000|2022-05-26 14:13:50|1149.3|1147.8|1149.5|1148|1149.8|1148|1149.3|1147.8|1
1653574440000|2022-05-26 14:14:00|1149.8|1148.3|1149.8|1148.3|1150|1148.5|1149.5|1148.3|7
1653574450000|2022-05-26 14:14:10|1150|1148.5|1149.5|1147.8|1150|1148.5|1149.3|1147.8|0
1653574460000|2022-05-26 14:14:20|1149.8|1148|1149.8|1148.3|1150|1148.5|1149.8|1148|0
1653574470000|2022-05-26 14:14:30|1150|1148.5|1150|1148.5|1150|1148.5|1149.8|1148.5|0
1653574480000|2022-05-26 14:14:40|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|0
1653574490000|2022-05-26 14:14:50|1150.5|1149|1150|1148.8|1150.5|1149|1150|1148.8|38
1653574500000|2022-05-26 14:15:00|1150.5|1148.5|1150.3|1148.8|1150.5|1149.3|1150.3|1148.5|13
1653574510000|2022-05-26 14:15:10|1150.5|1149|1150.5|1149.3|1150.5|1149.3|1150.5|1149|8
1653574520000|2022-05-26 14:15:20||1149||1149||1149.3||1149|26
1653574530000|2022-05-26 14:15:30||1149.3||1149||1149.3||1149|58
1653574540000|2022-05-26 14:15:40||1149.3||1149||1149.3||1149|23
1653574550000|2022-05-26 14:15:50|1149.8|1148.8|1149.8|1148.3|1149.8|1149|1149.8|1148.3|13
1653574560000|2022-05-26 14:16:00|1149.5|1148|1150|1148.5|1150|1148.5|1149.5|1147.8|0
1653574570000|2022-05-26 14:16:10|1150.5|1148.8|1150|1148.5|1150.5|1149|1150|1148.5|2
1653574580000|2022-05-26 14:16:20|1150.3|1148.3|1150|1148.5|1150.3|1148.5|1150|1148.3|0
1653574590000|2022-05-26 14:16:30|1150.5|1148.8|1149.8|1148.3|1150.5|1149|1149.8|1148|3
1653574600000|2022-05-26 14:16:40||1148||1148.3||1148.3||1148|2
1653574610000|2022-05-26 14:16:50|1149.5|1148|1149.8|1148|1149.8|1148.3|1149.5|1148|2
1653574620000|2022-05-26 14:17:00|1149.5|1147.5|1149|1147.5|1149.5|1147.5|1149|1147.5|27
1653574630000|2022-05-26 14:17:10|1148.5|1147.3|1148.5|1147|1148.5|1147.5|1148.5|1146.8|2
1653574640000|2022-05-26 14:17:20|1149|1147.3|1149|1147.3|1149|1147.5|1149|1147|1
1653574650000|2022-05-26 14:17:30|1148.5||1148.8||1148.8||1148.5||2
1653574660000|2022-05-26 14:17:40||1147.5||1147.3||1147.5||1147.3|3
1653574670000|2022-05-26 14:17:50|||||||||2
1653574680000|2022-05-26 14:18:00||1147.5||1147.3||1147.5||1147.3|41
1653574690000|2022-05-26 14:18:10|1149|1147|1148.5|1146.8|1149|1147|1148.5|1146.8|10
1653574700000|2022-05-26 14:18:20|1148.8|1147|1148.8|1147.3|1148.8|1147.3|1148.8|1147|0
1653574710000|2022-05-26 14:18:30|1149|1147.5|1149.3|1147.8|1149.3|1147.8|1149|1147.5|5
1653574720000|2022-05-26 14:18:40|1149.5|1147.5|1149.3|1147.5|1149.5|1147.8|1149.3|1147.5|2
1653574740000|2022-05-26 14:19:00|1148.5|1146.5|1149.3|1147.8|1149.3|1147.8|1148.5|1146.5|2
1653574750000|2022-05-26 14:19:10|1149.5|1148|1149.3|1147.5|1149.8|1148|1149.3|1147.5|0
1653574760000|2022-05-26 14:19:20|1149|1147.8|1149|1147.5|1149.3|1147.8|1149|1147.5|0
1653574770000|2022-05-26 14:19:30|1148.8|1147.3|1148.8|1147|1149|1147.3|1148.5|1147|0
1653574780000|2022-05-26 14:19:40|1148.5|1147.3|1148.3|1146.8|1148.5|1147.3|1148|1146.5|15
1653574790000|2022-05-26 14:19:50|1148.5||1148.5||1148.5||1148.5||0
1653574800000|2022-05-26 14:20:00|1148|1146.5|1148|1146.3|1148.3|1146.5|1147.8|1146.3|0
1653574810000|2022-05-26 14:20:10|1147.8||1147.8||1148||1147.8||1
1653574820000|2022-05-26 14:20:20|1148|1146.5|1149|1147.3|1149.3|1147.5|1148|1146.5|2
1653574830000|2022-05-26 14:20:30|1148.8|1147|1148.5|1146.8|1148.8|1147|1148.5|1146.5|0
1653574840000|2022-05-26 14:20:40|1148.8|1147|1148.8|1147|1148.8|1147.3|1148.5|1147|3
1653574850000|2022-05-26 14:20:50|1148.5|1147.3|1148.8|1147|1148.8|1147.3|1148.5|1147|10
1653574860000|2022-05-26 14:21:00|1148.5|1146.8|1148.5|1147|1148.8|1147|1148.5|1146.8|6
1653574870000|2022-05-26 14:21:10|1148.3|1146.8|1148.5|1147.3|1148.5|1147.3|1148.3|1146.8|2
1653574880000|2022-05-26 14:21:20|1148.8|1147|1148.5|1147.3|1149|1147.3|1148.5|1147|5
1653574890000|2022-05-26 14:21:30||1147||1147||1147.3||1147|2
1653574900000|2022-05-26 14:21:40||1147.3||1147||1147.3||1147|0
1653574910000|2022-05-26 14:21:50||1147.3||1147||1147.3||1147|29
1653574920000|2022-05-26 14:22:00|1149|1147.3|1149.3|1147.8|1149.3|1147.8|1149|1147|35
1653574930000|2022-05-26 14:22:10|1149.5|1148|1149.5|1147.8|1149.8|1148|1149.5|1147.8|0
1653574940000|2022-05-26 14:22:20|1149.3|1148|1149|1147.3|1149.3|1148|1149|1147.3|0
1653574950000|2022-05-26 14:22:30|1148.8|1147|1148.5|1147|1148.8|1147|1148.5|1146.8|0
1653574960000|2022-05-26 14:22:40|1148.8|1147.3|1148.8|1147.3|1148.8|1147.3|1148.8|1147|6
1653574970000|2022-05-26 14:22:50|1149|1147.8|1149.3|1147.5|1149.5|1147.8|1149|1147.5|0
1653574980000|2022-05-26 14:23:00|1149||1149.3||1149.3||1149||1
1653574990000|2022-05-26 14:23:10|1149|1147.8|1149|1147.5|1149.3|1147.8|1149|1147.5|0
1653575000000|2022-05-26 14:23:20|1149.3|1147.8|1148.3|1146.8|1149.3|1147.8|1148.3|1146.8|1
1653575010000|2022-05-26 14:23:30|1148|1146.5|1148|1146.5|1148.3|1146.5|1148|1146.3|0
1653575020000|2022-05-26 14:23:40||1146.3||1146.5||1146.5||1146.3|0
1653575040000|2022-05-26 14:24:00|1148.3|1146.8|1148.5|1147|1148.8|1147.3|1148.3|1146.8|0
1653575050000|2022-05-26 14:24:10|1148.8|1147.5|1149.5|1147.8|1149.5|1148|1148.8|1147.5|5
1653575060000|2022-05-26 14:24:20|1149.3|1148|1149.5|1147.8|1149.5|1148|1149.3|1147.8|14
1653575070000|2022-05-26 14:24:30|1149.3|1147.5|1149.3|1147.5|1149.3|1147.5|1149.3|1147.3|1
1653575080000|2022-05-26 14:24:40|1148.5|1147.8|1148.5|1147.3|1148.5|1147.8|1148.5|1147|24
1653575090000|2022-05-26 14:24:50||1147||1146.8||1147||1146.8|0
1653575100000|2022-05-26 14:25:00||1147||1147||1147.3||1146.8|17
1653575110000|2022-05-26 14:25:10|1148|1146.5|1148.3|1146.5|1148.5|1146.8|1148|1146.5|6
1653575120000|2022-05-26 14:25:20|1148|1146.8|1148|1146.5|1148|1146.8|1148|1146.5|5
1653575130000|2022-05-26 14:25:30|1147.8|1146.3|1147.8|1146.5|1147.8|1146.5|1147.5|1146|4
1653575140000|2022-05-26 14:25:40|1148.3|1146.8|1147.8|1146.3|1148.3|1146.8|1147.8|1146.3|1
1653575150000|2022-05-26 14:25:50|1148|1146.5|1148|1146.5|1148.3|1146.8|1148|1146.5|1
1653575160000|2022-05-26 14:26:00|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|1147.8|1146.5|2
1653575170000|2022-05-26 14:26:10|1148|1147|1148.3|1146.5|1148.3|1147|1148|1146.5|1
1653575180000|2022-05-26 14:26:20|1148|1146.8|1148.5|1147.3|1148.5|1147.3|1148|1146.5|3
1653575190000|2022-05-26 14:26:30|1148.3|1146.8|1148.3|1146.8|1148.5|1147|1148|1146.8|15
1653575200000|2022-05-26 14:26:40|1148.5|1147|1148.5|1146.8|1148.5|1147|1148.3|1146.8|0
1653575210000|2022-05-26 14:26:50||1147||1147||1147||1147|0
1653575220000|2022-05-26 14:27:00|1148.3|1147.3|1148.3|1146.8|1148.3|1147.3|1148.3|1146.8|26
1653575230000|2022-05-26 14:27:10|1148.5|1147|1148.5|1146.8|1148.5|1147.3|1148.5|1146.8|16
1653575240000|2022-05-26 14:27:20|1148.3|1147|1148.3|1146.5|1148.3|1147|1148.3|1146.5|5
1653575250000|2022-05-26 14:27:30|1148.5|1146.8|1148.3|1146.5|1148.5|1146.8|1148.3|1146.5|0
1653575260000|2022-05-26 14:27:40|1148|1146.8|1147.8|1146.3|1148.3|1146.8|1147.8|1146|8
1653575270000|2022-05-26 14:27:50|1147.5|1146|1147.3|1145.5|1147.5|1146|1147|1145.3|0
1653575280000|2022-05-26 14:28:00|1147|1145.3|1146|1144.5|1147|1145.5|1146|1144.5|21
1653575290000|2022-05-26 14:28:10|1146.3|1144.3|1146|1144.3|1146.3|1144.8|1146|1144.3|1
1653575300000|2022-05-26 14:28:20|1146.3|1144.5|1146.3|1144.5|1146.3|1144.5|1146.3|1144.5|0
1653575310000|2022-05-26 14:28:30|1146|1144.3|1146|1144.3|1146.3|1144.3|1145.8|1144.3|1
1653575320000|2022-05-26 14:28:40|1145.8|1144.5|1146.3|1144.5|1146.3|1144.5|1145.8|1144.5|0
1653575330000|2022-05-26 14:28:50|1146|1144.8|1146.8|1145|1146.8|1145|1146|1144.8|0
1653575340000|2022-05-26 14:29:00|1147.3|1145.3|1147.3|1145.5|1147.3|1145.5|1147|1145.3|1
1653575350000|2022-05-26 14:29:10|1147|1145.8|1147|1145.3|1147.3|1145.8|1147|1145.3|0
1653575360000|2022-05-26 14:29:20|1146.8|1145|1146.8|1145.3|1146.8|1145.3|1146.8|1145|0
1653575370000|2022-05-26 14:29:30|1147.3|1145.8|1147.5|1146|1147.8|1146|1147.3|1145.5|11
1653575380000|2022-05-26 14:29:40|1147.8|1145.8|1147|1145.5|1147.8|1146|1147|1145.5|7
1653575390000|2022-05-26 14:29:50|1146.5|1144.8|1145.5|1143.8|1146.8|1145|1145.5|1143.8|45
1653575400000|2022-05-26 14:30:00||1143.5||1144.3||1144.3||1143.5|20
1653575410000|2022-05-26 14:30:10|1146.5|1144|1147|1145.3|1147|1145.3|1146.5|1144|10
1653575420000|2022-05-26 14:30:20|1147.3|1145.5|1147.5|1145.8|1147.5|1145.8|1147.3|1145.5|0
1653575430000|2022-05-26 14:30:30|1147.3|1146|1147.5|1146|1147.5|1146|1147.3|1146|0
1653575440000|2022-05-26 14:30:40|1147.8|1146.3|1147.5|1146|1147.8|1146.3|1147.5|1146|6
1653575450000|2022-05-26 14:30:50|1147.3|1145.8|1147.5|1145.8|1147.5|1146|1147.3|1145.8|0
1653575460000|2022-05-26 14:31:00|1147.3|1146|1148.3|1146.3|1148.3|1146.3|1147.3|1145.8|19
1653575470000|2022-05-26 14:31:10||1146.5||1146.5||1146.5||1146.3|1
1653575480000|2022-05-26 14:31:20|1148.5|1146.8|1148.5|1146.8|1148.5|1146.8|1148.5|1146.5|2
1653575490000|2022-05-26 14:31:30|1148.3|1146.5|1148|1146.3|1148.3|1146.5|1148|1146.3|3
1653575500000|2022-05-26 14:31:40|1147.8|1146|1147.8|1146|1147.8|1146|1147.3|1145.5|6
1653575510000|2022-05-26 14:31:50|1148|1146.3|1147.8|1146|1148|1146.3|1147.8|1146|0
1653575520000|2022-05-26 14:32:00|1148|1146.3|1148.5|1146.5|1148.5|1146.8|1148|1146.3|0
1653575530000|2022-05-26 14:32:10|1148.3|1146.8|1147.8|1146.3|1148.3|1146.8|1147.8|1146.3|0
1653575540000|2022-05-26 14:32:20|1148|1146.5|1148.5|1147|1148.5|1147|1148|1146.5|1
1653575550000|2022-05-26 14:32:30|1148.8|1146.8|1148.5|1146.5|1148.8|1147|1148.3|1146.5|3
1653575560000|2022-05-26 14:32:40|1148.3|1146.8|1148|1146.5|1148.3|1146.8|1148|1146.5|0
1653575570000|2022-05-26 14:32:50|1148.3|1146.8|1148.8|1146.8|1148.8|1147|1148.3|1146.8|3
1653575580000|2022-05-26 14:33:00|1148.5|1147|1148.8|1147|1148.8|1147|1148.5|1146.8|0
1653575590000|2022-05-26 14:33:10|1148.5|1146.8|1148.8|1146.8|1148.8|1146.8|1148.5|1146.8|0
1653575600000|2022-05-26 14:33:20|1148.3|1147|1148.5|1146.8|1148.5|1147|1148.3|1146.5|1
1653575610000|2022-05-26 14:33:30|1148.8|1147|1148.5|1146.8|1148.8|1147|1148.5|1146.8|1
1653575620000|2022-05-26 14:33:40|1148.8|1146.5|1148.5|1146.5|1148.8|1146.8|1148.3|1146.5|0
1653575630000|2022-05-26 14:33:50||1146.8||1147||1147||1146.8|0
1653575640000|2022-05-26 14:34:00||1146.8||1146.8||1147||1146.8|0
1653575650000|2022-05-26 14:34:10|1149|1147|1149.3|1147.5|1149.3|1147.5|1149|1147|3
1653575660000|2022-05-26 14:34:20|1149.5||1149.3||1149.5||1149.3||0
1653575690000|2022-05-26 14:34:50||1147.8||1147.5||1147.8||1147.5|0
1653575700000|2022-05-26 14:35:00|1149.5|1147.8|1149.5|1148|1149.5|1148|1149.3|1147.8|0
1653575710000|2022-05-26 14:35:10|1149.3|1147.8|1149.3|1147.8|1149.3|1148|1149.3|1147.5|0
1653575720000|2022-05-26 14:35:20|1149|1147.5|1148.8|1147.3|1149|1147.8|1148.8|1147.3|0
1653575730000|2022-05-26 14:35:30|1149|1147.5|1149|1147.5|1149|1147.5|1149|1147.5|0
1653575750000|2022-05-26 14:35:50|1148.8|1147.3|1148.5|1147|1148.8|1147.3|1148.3|1147|5
1653575760000|2022-05-26 14:36:00|1148.3|1146.8|1148.3|1147|1148.3|1147|1148.3|1146.8|2
1653575770000|2022-05-26 14:36:10|1148.8|1147.3|1148.5|1147|1148.8|1147.3|1148.5|1147|4
1653575780000|2022-05-26 14:36:20|1148.8|1147.3|1148.5|1147|1148.8|1147.3|1148.5|1146.8|1
1653575790000|2022-05-26 14:36:30|1148.3|1146.8|1148|1146.3|1148.3|1146.8|1147.5|1146.3|12
1653575800000|2022-05-26 14:36:40|1148.3|1146.5|1148.3|1146.5|1148.3|1146.5|1148.3|1146.5|0
1653575810000|2022-05-26 14:36:50|1148|1146.3|1148.3|1146.5|1148.3|1146.5|1148|1146.3|0
1653575820000|2022-05-26 14:37:00||1146.8||1146.8||1146.8||1146.5|0
1653575830000|2022-05-26 14:37:10|1148.5||1148.5||1148.5||1148.5||0
1653575840000|2022-05-26 14:37:20|1148.3|1146.5|1148.3|1146.5|1148.3|1146.8|1148.3|1146.5|0
1653575850000|2022-05-26 14:37:30|1148|1146.3|1147.8|1146.3|1148|1146.3|1147.8|1146.3|0
1653575860000|2022-05-26 14:37:40|1148||1148||1148||1148||0
1653575870000|2022-05-26 14:37:50|1147.8||1148||1148||1147.8||0
1653575880000|2022-05-26 14:38:00|1147.8|1146|1147.8|1146|1148|1146.3|1147.5|1146|8
1653575890000|2022-05-26 14:38:10||1146.3||1146||1146.3||1146|0
1653575900000|2022-05-26 14:38:20|1148.3|1146.3|1148.3|1146.5|1148.3|1146.5|1148.3|1146.3|4
1653575910000|2022-05-26 14:38:30|1148|1146.3|1148|1146.3|1148|1146.3|1148|1146.3|0
1653575920000|2022-05-26 14:38:40|1147.8|1146.5|1147.8|1146.3|1147.8|1146.5|1147.8|1146|2
1653575930000|2022-05-26 14:38:50|1148|1146.5|1148|1146.8|1148.3|1146.8|1148|1146.5|1
1653575940000|2022-05-26 14:39:00|1148.3|1146.5|1148.3|1146.8|1148.3|1146.8|1148.3|1146.5|1
1653575950000|2022-05-26 14:39:10|1148.5||1148.5||1148.5||1148.3||0
1653575960000|2022-05-26 14:39:20|1148.3|1146.5|1148|1146.5|1148.3|1146.5|1148|1146.5|0
1653575970000|2022-05-26 14:39:30|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|0
1653575990000|2022-05-26 14:39:50|1148|1146.5|1148|1146.5|1148.3|1146.8|1148|1146.5|5
1653576000000|2022-05-26 14:40:00|1148.3|1146.3|1148|1146.3|1148.3|1146.8|1147.8|1146.3|6
1653576010000|2022-05-26 14:40:10|1147.8|1146.5|1147.3|1145.8|1147.8|1146.5|1146.8|1145.5|13
1653576020000|2022-05-26 14:40:20|1147||1147||1147.3||1147||0
1653576030000|2022-05-26 14:40:30|1147.3|1146|1147.3|1145.8|1147.5|1146|1147|1145.8|9
1653576040000|2022-05-26 14:40:40|1147|1146|1147.3|1146|1147.5|1146|1147|1146|13
1653576050000|2022-05-26 14:40:50|1147.5|1145.8|1147.5|1146|1147.5|1146|1147.3|1145.8|4
1653576060000|2022-05-26 14:41:00|1147.8|1146.3|1147.8|1146.3|1148|1146.3|1147.8|1146.3|0
1653576070000|2022-05-26 14:41:10|1148|1146|1147.5|1146|1148|1146|1147.3|1146|0
1653576080000|2022-05-26 14:41:20|1147.3|1146.3|1147.8|1146|1147.8|1146.3|1147.3|1146|19
1653576090000|2022-05-26 14:41:30|1147.5|1145.8|1147|1145.8|1147.8|1146|1147|1145.5|25
1653576100000|2022-05-26 14:41:40|1147.3|1145.5|1147.3|1145.8|1147.3|1145.8|1147|1145.5|7
1653576110000|2022-05-26 14:41:50|1147|1145.5|1147|1145.5|1147|1145.5|1146.8|1145.5|7
1653576120000|2022-05-26 14:42:00|1146.8|1145.3|1147|1145.5|1147|1145.5|1146.8|1145.3|15
1653576130000|2022-05-26 14:42:10|1146.8|1145.3|1146|1144.8|1146.8|1145.3|1146|1144.5|7
1653576140000|2022-05-26 14:42:20|1146.3|1145|1146.8|1145|1146.8|1145|1146|1145|3
1653576150000|2022-05-26 14:42:30|1146.5|1145.3|1146.8|1145|1147|1145.5|1146.5|1145|23
1653576160000|2022-05-26 14:42:40||1145.3||1145||1145.3||1145|0
1653576170000|2022-05-26 14:42:50|1146.5|1145.3|1146.8|1145.3|1146.8|1145.3|1146.5|1145|0
1653576180000|2022-05-26 14:43:00|1146.5|1145|1147|1145.5|1147|1145.5|1146.5|1145|5
1653576190000|2022-05-26 14:43:10|1147.3|1145.8|1147.5|1146.3|1147.8|1146.3|1147.3|1145.8|5
1653576200000|2022-05-26 14:43:20|1147.3|1146|1147.3|1145.8|1147.3|1146|1147|1145.8|7
1653576210000|2022-05-26 14:43:30|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|10
1653576220000|2022-05-26 14:43:40|1147.3|1145.8|1147.3|1145.8|1147.5|1146|1147|1145.5|4
1653576230000|2022-05-26 14:43:50|1147|1145.5|1146.5|1145.3|1147|1145.8|1146.3|1145|6
1653576240000|2022-05-26 14:44:00|1146.3|1145|1146|1144.8|1146.5|1145|1146|1144.8|11
1653576250000|2022-05-26 14:44:10|1146.3|1145|1146.8|1145.3|1146.8|1145.3|1146.3|1144.8|1
1653576260000|2022-05-26 14:44:20|1147|1145.5|1147.3|1145.8|1147.5|1145.8|1147|1145.3|0
1653576270000|2022-05-26 14:44:30|1147.5|1146|1147|1145.5|1147.5|1146|1147|1145.5|1
1653576280000|2022-05-26 14:44:40|1147.3|1145.8|1147|1145.5|1147.3|1145.8|1146.8|1145.3|2
1653576290000|2022-05-26 14:44:50|1146.8|1145.8|1147|1145.5|1147|1145.8|1146.8|1145.5|1
1653576300000|2022-05-26 14:45:00|1146.8|1145.3|1146.8|1145.5|1147|1145.5|1146.5|1145.3|4
1653576310000|2022-05-26 14:45:10|1147|1145.8|1147|1145.5|1147.3|1145.8|1146.8|1145.3|3
1653576320000|2022-05-26 14:45:20|1146.8|1145.8|1147|1145.5|1147|1145.8|1146.8|1145.3|2
1653576330000|2022-05-26 14:45:30|1146.8|1145.3|1146.3|1145|1146.8|1145.3|1146.3|1144.8|5
1653576340000|2022-05-26 14:45:40|1146.5|1144.8|1146.8|1145.3|1146.8|1145.3|1146.3|1144.8|37
1653576350000|2022-05-26 14:45:50|1147|1145.5|1146.8|1145.3|1147|1145.5|1146.8|1145.3|26
1653576360000|2022-05-26 14:46:00|1147|1145.5|1146.8|1145.3|1147|1145.5|1146.5|1145.3|20
1653576370000|2022-05-26 14:46:10|1146.5|1145|1146.5|1145|1146.5|1145|1146.5|1145|13
1653576380000|2022-05-26 14:46:20|1146.3|1144.5|1146|1144.8|1146.3|1144.8|1146|1144.5|7
1653576390000|2022-05-26 14:46:30|1146.5|1145|1147|1145.5|1147|1145.5|1146.5|1145|10
1653576400000|2022-05-26 14:46:40|1147.3|1145.8|1147|1145.5|1147.3|1145.8|1147|1145.5|1
1653576410000|2022-05-26 14:46:50|1147.3|1145.8|1147.5|1145.8|1147.5|1145.8|1147.3|1145.8|5
1653576420000|2022-05-26 14:47:00|1147.3|1146|1147.8|1146|1147.8|1146.3|1147.3|1146|0
1653576430000|2022-05-26 14:47:10|1148|1146.3|1147.5|1146|1148|1146.5|1147.5|1146|0
1653576440000|2022-05-26 14:47:20|1147.3|1145.5|1147.3|1145.5|1147.5|1145.8|1147.3|1145.5|0
1653576450000|2022-05-26 14:47:30|1147|1145.8|1147.3|1145.5|1147.3|1145.8|1147|1145.5|0
1653576460000|2022-05-26 14:47:40|1147.5|1145.8|1148|1146.3|1148.3|1146.5|1147.5|1145.8|1
1653576470000|2022-05-26 14:47:50|1148.3|1146.5|1148.3|1146.8|1148.3|1146.8|1148.3|1146.5|0
1653576480000|2022-05-26 14:48:00|1148.5|1147|1148.5|1147|1148.5|1147|1148.3|1147|0
1653576490000|2022-05-26 14:48:10|||||||||2
1653576500000|2022-05-26 14:48:20|1148.8|1147.3|1149.5|1147.8|1149.5|1147.8|1148.8|1147.3|13
1653576510000|2022-05-26 14:48:30|1149.3|1148|1149.5|1148|1149.5|1148|1149.3|1148|13
1653576520000|2022-05-26 14:48:40||1148.3||1148||1148.3||1148|0
1653576530000|2022-05-26 14:48:50||1148.3||1148||1148.3||1148|59
1653576540000|2022-05-26 14:49:00||1148.3||1148||1148.3||1148|13
1653576550000|2022-05-26 14:49:10|1149.3|1148.3|1149.5|1148.3|1149.5|1148.3|1149.3|1148|48
1653576560000|2022-05-26 14:49:20||1148||1148||1148.3||1148|19
1653576570000|2022-05-26 14:49:30|1149.3|1147.8|1149.5|1148|1149.5|1148|1149.3|1147.8|4
1653576580000|2022-05-26 14:49:40|1149.3|1147.8|1149.3|1147.8|1149.5|1148|1149.3|1147.8|5
1653576590000|2022-05-26 14:49:50|1149||1149.5||1149.5||1149||5
1653576600000|2022-05-26 14:50:00|1149.3|1148|1149.5|1148|1149.5|1148|1149.3|1147.8|3
1653576610000|2022-05-26 14:50:10||1147.8||1148||1148||1147.8|0
1653576620000|2022-05-26 14:50:20|1149.3|1148.3|1149.3|1147.8|1149.5|1148.3|1149.3|1147.8|0
1653576630000|2022-05-26 14:50:30|1149.5|1148|1149.5|1148|1149.5|1148.3|1149.5|1148|9
1653576640000|2022-05-26 14:50:40|||||||||1
1653576660000|2022-05-26 14:51:00|1150|1148.3|1149.5|1148|1150|1148.3|1149.5|1148|6
1653576670000|2022-05-26 14:51:10|1149.8|1148.3|1149.8|1148|1149.8|1148.3|1149.8|1148|0
1653576680000|2022-05-26 14:51:20|1150|1148.3|1150.5|1148.8|1150.5|1149|1150|1148.3|7
1653576690000|2022-05-26 14:51:30|1150.8|1149|1150.8|1149.3|1151|1149.3|1150.8|1149|63
1653576700000|2022-05-26 14:51:40|1151|1149.5|1151.5|1149.8|1151.5|1149.8|1151|1149.5|20
1653576710000|2022-05-26 14:51:50|1151.3|1150|1151.5|1149.8|1151.5|1150|1151.3|1149.8|7
1653576720000|2022-05-26 14:52:00|1151.8|1150|1152.3|1150.5|1152.3|1150.5|1151.5|1150|13
1653576730000|2022-05-26 14:52:10|1152|1150.8|1152|1150.5|1152|1150.8|1152|1150.5|5
1653576740000|2022-05-26 14:52:20||1150.8||1150.8||1150.8||1150.5|1
1653576750000|2022-05-26 14:52:30|1151.8|1150.5|1151.8|1150.3|1151.8|1150.5|1151.5|1150|24
1653576760000|2022-05-26 14:52:40||1150.5||1150.3||1150.5||1150.3|1
1653576770000|2022-05-26 14:52:50|1151.5|1150.5|1151.5|1150|1151.5|1150.5|1151.5|1150|7
1653576780000|2022-05-26 14:53:00|1152|1150.3|1152|1150.3|1152|1150.3|1152|1150.3|32
1653576790000|2022-05-26 14:53:10|1151.8|1150|1151.5|1149.8|1151.8|1150|1151.3|1149.5|5
1653576800000|2022-05-26 14:53:20|1151.8|1150|1151.8|1150.3|1152|1150.3|1151.8|1150|0
1653576810000|2022-05-26 14:53:30|1151.5|1150|1151.5|1150|1151.8|1150|1151.5|1150|1
1653576820000|2022-05-26 14:53:40|1151.8|1150.3|1151.8|1150.3|1151.8|1150.3|1151.5|1150.3|0
1653576830000|2022-05-26 14:53:50|1152|1150.5|1151.5|1149.8|1152|1150.5|1151.3|1149.8|0
1653576840000|2022-05-26 14:54:00||1150||1149.8||1150||1149.8|0
1653576850000|2022-05-26 14:54:10|1151.8|1150|1151.8|1150|1151.8|1150|1151.5|1149.8|0
1653576860000|2022-05-26 14:54:20|1151.5|1149.8|1152.3|1150.8|1152.3|1150.8|1151.5|1149.8|3
1653576870000|2022-05-26 14:54:30|1152.5|1151|1152.8|1151.3|1152.8|1151.3|1152.3|1151|64
1653576880000|2022-05-26 14:54:40|1153.3|1151|1153.3|1151.8|1153.3|1151.8|1153.3|1151|62
1653576890000|2022-05-26 14:54:50|1153|1151.5|1154.3|1152.5|1154.3|1152.8|1153|1151.5|21
1653576900000|2022-05-26 14:55:00|1154|1152.8|1154.3|1152.8|1154.3|1152.8|1154|1152.5|0
1653576910000|2022-05-26 14:55:10|1154.5|1153|1154.8|1153|1155|1153.3|1154.5|1153|1
1653576920000|2022-05-26 14:55:20|1155|1153.3|1155|1153.5|1155|1153.5|1154.8|1153|2
1653576930000|2022-05-26 14:55:30|1155.3|1153.8|1155|1153.5|1155.3|1153.8|1155|1153.5|4
1653576940000|2022-05-26 14:55:40|1155.3|1153.8|1155.3|1153.8|1155.3|1153.8|1155|1153.5|0
1653576950000|2022-05-26 14:55:50|1155.8|1154|1155.8|1154.3|1155.8|1154.3|1155.8|1154|21
1653576960000|2022-05-26 14:56:00|1155.5|1154|1154.5|1152.8|1155.8|1154.3|1154.5|1152.8|9
1653576970000|2022-05-26 14:56:10|1154.8|1153|1154|1152.5|1154.8|1153.3|1154|1152.5|7
1653576980000|2022-05-26 14:56:20|1154.3|1152.8|1154.3|1152.5|1154.5|1152.8|1153.8|1152|4
1653576990000|2022-05-26 14:56:30|1154.5|1152.8|1154.8|1153|1154.8|1153|1154.5|1152.8|0
1653577000000|2022-05-26 14:56:40|1154.5|1153.3|1154.3|1152.8|1154.5|1153.3|1154.3|1152.8|2
1653577010000|2022-05-26 14:56:50|1154.5|1152|1153.5|1152|1154.5|1152.3|1153.5|1152|1
1653577020000|2022-05-26 14:57:00|1153.8|1152.3|1154.3|1152.5|1154.3|1152.5|1153.8|1152|4
1653577030000|2022-05-26 14:57:10|1154|1152.8|1153.8|1152.5|1154.5|1153|1153.8|1152.5|21
1653577040000|2022-05-26 14:57:20|1154|1152.3|1153|1151.3|1154.3|1152.3|1153|1151.3|22
1653577050000|2022-05-26 14:57:30|1152.5|1151|1151.8|1150.5|1152.8|1151|1151.8|1150.3|18
1653577060000|2022-05-26 14:57:40|1152|1150.8|1152.3|1150.5|1152.3|1150.8|1152|1150.5|21
1653577070000|2022-05-26 14:57:50|1152.5|1150.8|1152.8|1151|1153|1151.3|1152.5|1150.8|5
1653577090000|2022-05-26 14:58:10|1153|1151.3|1153.3|1151.5|1153.3|1152|1153|1151.3|1
1653577100000|2022-05-26 14:58:20|1153.5|1151.8|1152.8|1151|1153.5|1151.8|1152.8|1151|0
1653577110000|2022-05-26 14:58:30|1152.5|1151.3|1153.5|1151.8|1153.5|1152|1152.5|1151|0
1653577120000|2022-05-26 14:58:40|1154|1152|1154.5|1152.8|1154.8|1153|1154|1151.8|1
1653577130000|2022-05-26 14:58:50|1154.3|1152.5|1154.3|1152.5|1154.3|1152.5|1153.8|1151.8|4
1653577140000|2022-05-26 14:59:00|1154.5|1152.3|1154.8|1153|1154.8|1153|1154.5|1152.3|0
1653577150000|2022-05-26 14:59:10|1155|1153.3|1154.8|1152.8|1155|1153.5|1154.8|1152.8|2
1653577160000|2022-05-26 14:59:20||1153||1152.8||1153||1152.8|0
1653577170000|2022-05-26 14:59:30|1154.5|1153|1153.8|1152|1154.5|1153|1153.8|1152|0
1653577180000|2022-05-26 14:59:40|1153.5|1151.8|1153.5|1152|1153.5|1152|1153.3|1151.8|2
1653577190000|2022-05-26 14:59:50|1154.3|1152.5|1153.8|1152.3|1154.5|1153|1153.8|1152.3|2
1653577200000|2022-05-26 15:00:00|1153.5|1151.8|1154.8|1152.8|1154.8|1152.8|1153.5|1151.8|5
1653577210000|2022-05-26 15:00:10|1154.5|1152.5|1154.3|1152.5|1154.5|1152.5|1154.3|1152.3|1
1653577220000|2022-05-26 15:00:20|1154.5|1152.8|1154|1152.3|1154.5|1152.8|1154|1152|14
1653577230000|2022-05-26 15:00:30|1154.3|1152.5|1153.3|1151.8|1154.3|1152.5|1153.3|1151.8|11
1653577240000|2022-05-26 15:00:40|1153.5|1152|1154.5|1152.5|1154.5|1152.8|1153.5|1152|1
1653577250000|2022-05-26 15:00:50|1154.8|1152.8|1154.8|1153.3|1155|1153.3|1154.8|1152.8|24
1653577260000|2022-05-26 15:01:00|1154.5|1153|1154.5|1153|1155|1153.3|1154.3|1153|25
1653577270000|2022-05-26 15:01:10|1154.8|1153.3|1155|1153.3|1155.3|1153.8|1154.8|1153.3|10
1653577290000|2022-05-26 15:01:30|1155.3|1153.5|1154.5|1153|1155.5|1153.8|1154.5|1153|14
1653577300000|2022-05-26 15:01:40||1153.3||1153||1153.3||1153|12
1653577310000|2022-05-26 15:01:50|1154.8|1153.3|1155|1153.8|1155|1153.8|1154.8|1153.3|6
1653577320000|2022-05-26 15:02:00|1155.3|1153.3|1155.3|1153.5|1155.3|1153.5|1155|1153.3|11
1653577330000|2022-05-26 15:02:10|1155|1153.3|1154.8|1153.3|1155|1153.5|1154.8|1153.3|3
1653577340000|2022-05-26 15:02:20|1154.5|1153|1154.5|1152.8|1154.5|1153|1154.5|1152.8|0
1653577350000|2022-05-26 15:02:30|1154.8|1153|1155.3|1153.8|1155.3|1154|1154.8|1153|10
1653577360000|2022-05-26 15:02:40|1155|1154|1154.8|1153.3|1155|1154|1154.8|1153.3|8
1653577370000|2022-05-26 15:02:50|1155.3|1153.5|1155|1153.3|1155.3|1153.5|1155|1153.3|0
1653577380000|2022-05-26 15:03:00|1154.8|1153.5|1155.8|1154.3|1156|1154.3|1154.8|1153.5|15
1653577390000|2022-05-26 15:03:10|1156|1154.5|1156|1154.8|1156.3|1154.8|1155.8|1154.5|52
1653577400000|2022-05-26 15:03:20|1156.5|1155|1156|1154.8|1156.5|1155.3|1156|1154.5|10
1653577410000|2022-05-26 15:03:30|1156.3|1154.5|1156|1154.8|1156.3|1155|1156|1154.5|10
1653577420000|2022-05-26 15:03:40||1154.5||1154.5||1154.8||1154.5|0
1653577430000|2022-05-26 15:03:50|1155.8|1154.3|1156|1154.3|1156|1154.5|1155.5|1154|40
1653577440000|2022-05-26 15:04:00|1156.3|1154.5|1156.5|1155|1156.5|1155|1156|1154.5|14
1653577450000|2022-05-26 15:04:10|1156.8|1155.3|1156.8|1155.3|1156.8|1155.3|1156.8|1155|35
1653577460000|2022-05-26 15:04:20|1156.5|1155|1156|1154.5|1156.5|1155|1156|1154.5|2
1653577470000|2022-05-26 15:04:30|1155.8|1154.3|1155.8|1154|1155.8|1154.3|1155.5|1154|3
1653577480000|2022-05-26 15:04:40|1155.5|1154.3|1155.5|1154|1155.8|1154.3|1155.5|1154|5
1653577490000|2022-05-26 15:04:50|1155.8|1154.3|1155.8|1154.3|1155.8|1154.3|1155.5|1154|1
1653577500000|2022-05-26 15:05:00|1156.3|1154.5|1156.3|1154.5|1156.5|1154.8|1156.3|1154.5|5
1653577510000|2022-05-26 15:05:10|1156|1154.8|1156.5|1155|1156.5|1155|1156|1154.8|24
1653577520000|2022-05-26 15:05:20|1156.3|1154.8|1156.8|1155.3|1156.8|1155.3|1156.3|1154.8|1
1653577530000|2022-05-26 15:05:30|1157|1155.5|1157|1155.5|1157.3|1155.5|1156.8|1155.5|20
1653577540000|2022-05-26 15:05:40|1156.8|1155.3|1156.8|1155.3|1157.5|1156|1156.8|1155.3|18
1653577550000|2022-05-26 15:05:50|1156.5|1155|1156.8|1155.3|1157|1155.3|1156.5|1155|20
1653577560000|2022-05-26 15:06:00|1157|1155|1156.8|1155|1157|1155|1156.5|1155|57
1653577570000|2022-05-26 15:06:10|1156.5|1155.5|1157.3|1155.8|1157.5|1155.8|1156.5|1155.5|0
1653577580000|2022-05-26 15:06:20|1157.5|1155.5|1157.5|1155.5|1157.5|1155.5|1157.3|1155.5|0
1653577590000|2022-05-26 15:06:30|1157.3|1156|1157.8|1156.5|1158|1156.5|1157.3|1156|0
1653577600000|2022-05-26 15:06:40|1157.5|1156.3|1158.3|1156.8|1158.8|1157.3|1157.5|1156.3|33
1653577610000|2022-05-26 15:06:50|1158.5|1157|1159|1157.3|1159|1157.3|1158.5|1156.8|19
1653577620000|2022-05-26 15:07:00|1158.8|1157.5|1159.5|1157.8|1159.5|1158|1158.8|1157.5|47
1653577630000|2022-05-26 15:07:10||1158||1158||1158||1158|0
1653577640000|2022-05-26 15:07:20|1159.8|1157.8|1159.5|1157.8|1159.8|1157.8|1159.3|1157.8|15
1653577650000|2022-05-26 15:07:30|1159.3|1158|1160.5|1159|1160.5|1159|1159.3|1158|21
1653577660000|2022-05-26 15:07:40|1160.8|1159.3|1160.8|1159|1160.8|1159.3|1160.8|1159|30
1653577670000|2022-05-26 15:07:50|1160.5||1160.8||1160.8||1160.5||24
1653577680000|2022-05-26 15:08:00|1160.5|1158.8|1160.3|1158.5|1160.5|1159|1159.8|1158.3|6
1653577690000|2022-05-26 15:08:10|1160.5|1158.8|1160.5|1159|1160.8|1159|1160.3|1158.8|10
1653577700000|2022-05-26 15:08:20|1160.8|1158.8|1160|1158.5|1160.8|1159|1160|1158.5|8
1653577710000|2022-05-26 15:08:30|1159.8|1157.3|1159.5|1157.5|1160|1157.8|1159.3|1157.3|4
1653577720000|2022-05-26 15:08:40|1159.8|1157.8|1159.8|1157.8|1159.8|1157.8|1159.8|1157.8|0
1653577730000|2022-05-26 15:08:50|1160|1158|1159.5|1157.8|1160|1158|1159.5|1157.8|0
1653577740000|2022-05-26 15:09:00|1159.3|1157.3|1159|1157.5|1159.3|1157.5|1159|1157.3|1
1653577750000|2022-05-26 15:09:10|1158.8|1157.3|1158.3|1156.8|1158.8|1157.3|1158.3|1156.5|1
1653577760000|2022-05-26 15:09:20|1158|1156.5|1158.8|1157|1158.8|1157|1158|1156.5|5
1653577770000|2022-05-26 15:09:30|1158.5|1156.8|1158.8|1156.8|1158.8|1156.8|1158.5|1156.8|0
1653577780000|2022-05-26 15:09:40|1159|1157|1159|1157|1159|1157|1158.8|1156.8|0
1653577790000|2022-05-26 15:09:50|1158.8|1157.3|1158.5|1156.8|1159|1157.3|1158.5|1156.8|3
1653577800000|2022-05-26 15:10:00|1158.3|1156.5|1158.5|1156.8|1158.8|1156.8|1158.3|1156.5|0
1653577810000|2022-05-26 15:10:10|1158.3|1156.5|1158|1156.5|1158.3|1156.5|1158|1156.5|2
1653577820000|2022-05-26 15:10:20|1158.3|1155.8|1157.8|1155.8|1158.3|1155.8|1157.8|1155.8|4
1653577830000|2022-05-26 15:10:30|1158|1156|1158|1156.3|1158.3|1156.3|1157.8|1156|1
1653577840000|2022-05-26 15:10:40|1157.8|1156|1157.8|1156|1158|1156.3|1157.8|1156|2
1653577850000|2022-05-26 15:10:50||1156.3||1156.3||1156.3||1156.3|4
1653577860000|2022-05-26 15:11:00|1158.3|1156.5|1158.5|1156.5|1158.5|1156.5|1157.8|1156|8
1653577870000|2022-05-26 15:11:10|1158.3||1158.3||1158.5||1158.3||2
1653577880000|2022-05-26 15:11:20|1158.5|1156.3|1158|1156.3|1158.5|1156.3|1158|1156.3|2
1653577890000|2022-05-26 15:11:30|1158.3|1156.5|1159|1157|1159|1157|1158.3|1156.3|1
1653577900000|2022-05-26 15:11:40|1158.8|1156.8|1158.5|1156.8|1158.8|1157|1158.5|1156.8|2
1653577910000|2022-05-26 15:11:50|1158.8|1157|1159|1157|1159|1157|1158.8|1156.8|4
1653577920000|2022-05-26 15:12:00|1159.3|1157.3|1159.3|1157.5|1159.5|1157.5|1159|1157.3|1
1653577930000|2022-05-26 15:12:10|1159.5|1157.8|1159.5|1157.8|1159.5|1157.8|1159.5|1157.5|3
1653577940000|2022-05-26 15:12:20|1159.3|1158|1159.3|1157.5|1159.3|1158|1159.3|1157.5|4
1653577950000|2022-05-26 15:12:30|1159|1157.8|1159|1157.3|1159|1157.8|1158.8|1157.3|6
1653577960000|2022-05-26 15:12:40|1158.8|1157.5|1158.8|1157.3|1159|1157.5|1158.8|1157.3|3
1653577970000|2022-05-26 15:12:50|1159|1157|1159.3|1157.5|1159.3|1157.5|1159|1157|7
1653577980000|2022-05-26 15:13:00|1159|1157.3|1159|1157.8|1159|1157.8|1159|1157.3|1
1653577990000|2022-05-26 15:13:10|1159.3|1158|1159.5|1158|1159.5|1158|1159.3|1158|2
1653578000000|2022-05-26 15:13:20|1160|1158.3|1160.8|1159|1160.8|1159|1160|1158.3|36
1653578010000|2022-05-26 15:13:30||1159.3||1159||1159.3||1159|3
1653578020000|2022-05-26 15:13:40|1160.5|1159.3|1161|1159.5|1161|1159.8|1160.5|1159|6
1653578030000|2022-05-26 15:13:50|1161.3|1159.8|1161.8|1159.8|1161.8|1159.8|1161.3|1159.5|28
1653578040000|2022-05-26 15:14:00|1161.5|1159.5|1161|1159.5|1161.5|1159.5|1161|1159.5|6
1653578050000|2022-05-26 15:14:10|1161.5|1159.8|1161.8|1160.3|1161.8|1160.3|1161.5|1159.8|5
1653578060000|2022-05-26 15:14:20|1162|1160.5|1162|1160.3|1162|1160.5|1161.8|1160.3|4
1653578070000|2022-05-26 15:14:30|1161.8|1160.5|1161.8|1160.3|1162|1160.5|1161.8|1160|4
1653578080000|2022-05-26 15:14:40|1161.5|1160|1161.5|1160|1161.5|1160.3|1161.5|1160|4
1653578090000|2022-05-26 15:14:50|1161.3|1160.3|1161.3|1160|1161.3|1160.3|1161.3|1160|2
1653578100000|2022-05-26 15:15:00|1161.5|1160.3|1161.5|1160|1161.8|1160.3|1161.5|1160|8
1653578110000|2022-05-26 15:15:10|1161.3|1159.8|1161.5|1159.5|1161.5|1159.8|1161|1159.5|16
1653578120000|2022-05-26 15:15:20|1161.3|1158.8|1160.3|1158.5|1161.3|1159.3|1160.3|1158.5|10
1653578130000|2022-05-26 15:15:30|1160.5|1158.8|1160.8|1159|1160.8|1159|1160.5|1158.8|7
1653578140000|2022-05-26 15:15:40|1160.5|1159.5|1160|1158.5|1160.5|1159.5|1160|1158.5|12
1653578150000|2022-05-26 15:15:50|1160.3|1158.8|1160|1158.5|1160.5|1158.8|1160|1158.5|3
1653578160000|2022-05-26 15:16:00|1160.3|1158.8|1160.8|1159|1160.8|1159.3|1160.3|1158.8|6
1653578170000|2022-05-26 15:16:10|1161|1159.3|1161.3|1159.8|1161.3|1159.8|1160.8|1159.3|3
1653578180000|2022-05-26 15:16:20|1161.5||1161.3||1161.5||1161||2
1653578190000|2022-05-26 15:16:30|1161.5|1158.8|1160.3|1158.8|1161.5|1158.8|1160.3|1158.8|39
1653578200000|2022-05-26 15:16:40|1160|1158.5|1160.5|1158.8|1160.5|1158.8|1160|1158.5|2
1653578210000|2022-05-26 15:16:50|1160.3|1158.5|1160.3|1158.5|1160.3|1158.5|1160|1158.5|0
1653578220000|2022-05-26 15:17:00|1160||1160||1160||1160||0
1653578230000|2022-05-26 15:17:10|1159.8|1158.3|1159.8|1158|1159.8|1158.3|1159.8|1158|19
1653578240000|2022-05-26 15:17:20|1159.5|1158.3|1159.8|1158.3|1160|1158.3|1159.5|1158.3|2
1653578250000|2022-05-26 15:17:30|1160.3|1158.5|1159.8|1158.3|1160.3|1158.5|1159.8|1158|13
1653578260000|2022-05-26 15:17:40|1159.5|1158|1159.5|1157.8|1159.5|1158|1159.3|1157.8|18
1653578270000|2022-05-26 15:17:50|1159.3|1157.5|1158.8|1157.3|1159.3|1157.5|1158.8|1157.3|6
1653578280000|2022-05-26 15:18:00|1159|1157.5|1159.3|1157.8|1159.3|1157.8|1159|1157.5|1
1653578290000|2022-05-26 15:18:10|1159|1158|1159.5|1158|1159.5|1158|1159|1158|19
1653578300000|2022-05-26 15:18:20|1159|1157.5|1159|1157.5|1159.3|1157.5|1159|1157.5|1
1653578310000|2022-05-26 15:18:30|1159.3|1157.8|1159.8|1158.3|1159.8|1158.3|1159.3|1157.8|1
1653578320000|2022-05-26 15:18:40|1160|1158|1159.8|1158|1160|1158|1159.8|1158|15
1653578330000|2022-05-26 15:18:50|1159.5|1157.8|1160|1158.3|1160|1158.3|1159.5|1157.8|2
1653578340000|2022-05-26 15:19:00|1159.8||1159.8||1159.8||1159.8||5
1653578350000|2022-05-26 15:19:10|1160|1158|1160|1158.3|1160|1158.3|1160|1158|5
1653578360000|2022-05-26 15:19:20|1160.3|1158.8|1160.5|1158.8|1160.5|1158.8|1160.3|1158.8|7
1653578370000|2022-05-26 15:19:30||1159||1159.3||1159.3||1159|32
1653578390000|2022-05-26 15:19:50|1160.3|1159|1160.3|1159|1160.5|1159|1160.3|1159|2
1653578400000|2022-05-26 15:20:00|1160.5|1159.3|1160.5|1159|1160.5|1159.3|1160.5|1159|7
1653578410000|2022-05-26 15:20:10|1160.3|1159.3|1160.3|1158.8|1160.5|1159.3|1160.3|1158.8|23
1653578420000|2022-05-26 15:20:20|1160|1158.3|1160|1158.3|1160.3|1158.3|1159.5|1158|4
1653578430000|2022-05-26 15:20:30|1160.3|1158.5|1160|1158.5|1160.3|1158.8|1160|1158.5|1
1653578440000|2022-05-26 15:20:40|1160.3|1158.8|1160|1158.5|1160.3|1158.8|1160|1158.5|3
1653578450000|2022-05-26 15:20:50|1159.8|1158.3|1160|1158.5|1160|1158.5|1159.8|1158|0
1653578460000|2022-05-26 15:21:00|1160.3|1158.3|1159.8|1158.5|1160.3|1158.5|1159.8|1158.3|2
1653578470000|2022-05-26 15:21:10|1160.3|1158.3|1160.3|1158.8|1160.3|1158.8|1160|1158.3|0
1653578480000|2022-05-26 15:21:20|1160|1158.5|1160|1158.5|1160|1158.5|1159.8|1158|3
1653578490000|2022-05-26 15:21:30|1160.3|1158.8|1160|1158.5|1160.3|1158.8|1160|1158.3|4
1653578500000|2022-05-26 15:21:40|1159.8|1158.3|1159.8|1158.3|1160|1158.3|1159.5|1157.8|0
1653578510000|2022-05-26 15:21:50|1160|1158|1159.8|1158|1160|1158.3|1159.8|1158|5
1653578520000|2022-05-26 15:22:00|1160|1158.3|1159.5|1157.8|1160|1158.3|1159.5|1157.5|20
1653578530000|2022-05-26 15:22:10|1159.8|1157.5|1159.5|1157.8|1159.8|1158.3|1159.3|1157.5|4
1653578540000|2022-05-26 15:22:20|1159.8|1158|1159.5|1158|1159.8|1158|1159.5|1157.8|11
1653578550000|2022-05-26 15:22:30|1159.8|1158.3|1160|1158.3|1160|1158.5|1159.8|1158|12
1653578560000|2022-05-26 15:22:40|1159.8|1158|1159.8|1158.3|1159.8|1158.5|1159.8|1158|2
1653578570000|2022-05-26 15:22:50|1159.5|1158|1158.3|1157|1159.5|1158|1158.3|1157|0
1653578580000|2022-05-26 15:23:00|1158.5|1157.3|1158.8|1157|1159|1157.3|1158.5|1157|3
1653578590000|2022-05-26 15:23:10||1157.3||1157.3||1157.3||1157|5
1653578600000|2022-05-26 15:23:20|||||||||1
1653578610000|2022-05-26 15:23:30|1159|1157.5|1159|1157.5|1159|1157.5|1159|1157.5|3
1653578620000|2022-05-26 15:23:40|1158.8|1157|1158.5|1157|1159|1157.3|1158.5|1157|2
1653578630000|2022-05-26 15:23:50||1156.8||1157||1157||1156.8|3
1653578640000|2022-05-26 15:24:00|1159|1157.3|1159|1157.3|1159|1157.5|1158.8|1157|10
1653578650000|2022-05-26 15:24:10|1158.8|1157|1158.8|1157.3|1159|1157.5|1158.8|1157|3
1653578660000|2022-05-26 15:24:20|1159|1157.5|1158.8|1157.3|1159|1157.5|1158.8|1157.3|1
1653578670000|2022-05-26 15:24:30|1158.5|1157.5|1158.5|1157|1158.8|1157.5|1158.5|1156.8|9
1653578680000|2022-05-26 15:24:40|1158.3|1156.8|1158.5|1156.8|1158.5|1157|1158.3|1156.8|6
1653578690000|2022-05-26 15:24:50|1158.3|1157|1157.8|1156.3|1158.5|1157|1157.3|1155.8|10
1653578700000|2022-05-26 15:25:00|1158.3|1156.5|1158.8|1157.3|1158.8|1157.3|1158.3|1156.5|4
1653578710000|2022-05-26 15:25:10|1159|1157.5|1159|1157.5|1159.3|1157.5|1158.8|1157.3|15
1653578720000|2022-05-26 15:25:20|1158.8|1157.3|1158|1156.5|1158.8|1157.3|1158|1156.3|6
1653578730000|2022-05-26 15:25:30|1158.8|1156.8|1158.8|1157.3|1159|1157.5|1158.8|1156.8|7
1653578740000|2022-05-26 15:25:40|1159|1157.5|1159.3|1157.5|1159.5|1157.8|1158.8|1157.3|2
1653578750000|2022-05-26 15:25:50|1159|1157.8|1158.8|1157.3|1159|1157.8|1158.8|1157.3|7
1653578760000|2022-05-26 15:26:00|1158.5|1157|1158.3|1156.8|1158.5|1157|1158.3|1156.8|2
1653578770000|2022-05-26 15:26:10||1156.5||1156.5||1156.5||1156.5|8
1653578780000|2022-05-26 15:26:20|1158|1156.3|1157.8|1156.3|1158|1156.5|1157.5|1156|28
1653578790000|2022-05-26 15:26:30|1158|1156.5|1158|1156.3|1158|1156.5|1157.8|1156.3|4
1653578800000|2022-05-26 15:26:40|1157.8|1156.5|1158|1156.5|1158|1156.5|1157.8|1156.3|7
1653578810000|2022-05-26 15:26:50||1156.3||1156.8||1156.8||1156.3|0
1653578820000|2022-05-26 15:27:00|1158.5|1157|1158.3|1156.5|1158.5|1157|1158.3|1156.5|5
1653578830000|2022-05-26 15:27:10|1158|1156.8|1158.5|1157|1158.5|1157.3|1158|1156.5|8
1653578840000|2022-05-26 15:27:20|1158.8|1157.3|1158.8|1157.3|1158.8|1157.5|1158.8|1157.3|20
1653578850000|2022-05-26 15:27:30|1158.5|1157|1158.8|1157|1158.8|1157|1158.3|1156.8|6
1653578860000|2022-05-26 15:27:40|1158.5|1157.3|1158.5|1157|1158.8|1157.3|1158.5|1157|5
1653578870000|2022-05-26 15:27:50|1158.8|1157.5|1158.8|1157.3|1159|1157.8|1158.5|1157|9
1653578880000|2022-05-26 15:28:00|1159|1157.5|1159.5|1158|1159.5|1158|1159|1157.5|17
1653578890000|2022-05-26 15:28:10|1159.8|1158.3|1159.3|1158|1160|1158.5|1159.3|1158|33
1653578900000|2022-05-26 15:28:20|1159|1157.8|1158.5|1157|1159|1157.8|1158.5|1157|31
1653578910000|2022-05-26 15:28:30|1159.3|1157.3|1159|1157.5|1159.5|1158|1159|1157.3|42
1653578920000|2022-05-26 15:28:40|1158.8|1157.8|1158.8|1157.5|1159.3|1157.8|1158.8|1157.5|26
1653578930000|2022-05-26 15:28:50|1158.3|1157.3|1158.3|1156.5|1158.5|1157.3|1158.3|1156.5|51
1653578940000|2022-05-26 15:29:00|1158|1157.5|1158.8|1157.3|1159.3|1157.8|1158|1157.3|99
1653578950000|2022-05-26 15:29:10|1158.5|1157|1159.3|1157.8|1159.8|1158|1158.5|1156.8|50
1653578960000|2022-05-26 15:29:20|1159.5|1158|1160.3|1158.8|1160.3|1158.8|1158.8|1157.5|105
1653578970000|2022-05-26 15:29:30|1160.5|1159|1160.5|1159.3|1161.3|1159.8|1160.5|1159|49
1653578980000|2022-05-26 15:29:40|1161|1159.5|1160.8|1159.3|1161.5|1159.8|1160.5|1159.3|141
1653578990000|2022-05-26 15:29:50|1161|1159|1161.3|1160|1161.3|1160|1160|1158.5|100
1653579000000|2022-05-26 15:30:00|1161.5|1159.8|1161|1159.5|1161.5|1159.8|1160.8|1159.3|12
1653579010000|2022-05-26 15:30:10|1161.3|1159.3|1161.5|1159.8|1161.5|1160.3|1161|1159|25
1653579020000|2022-05-26 15:30:20|1161.3|1160|1161|1159|1161.5|1160|1161|1159|52
1653579030000|2022-05-26 15:30:30|1160.8|1158.8|1160.5|1158.8|1160.8|1159.3|1160.3|1158.8|0
1653579040000|2022-05-26 15:30:40|1160.8|1159|1160.8|1159.3|1161|1159.5|1160.5|1159|0
1653579050000|2022-05-26 15:30:50|1161|1159.5|1161|1159.5|1161|1159.5|1160.8|1159.3|0
1653579060000|2022-05-26 15:31:00|1161.3|1159.8|1161|1159.5|1161.3|1159.8|1161|1159.5|2
1653579070000|2022-05-26 15:31:10|1160.8|1159.3|1161|1159.5|1161|1159.5|1160.8|1159|5
1653579080000|2022-05-26 15:31:20|1160.8||1161||1161||1160.8||4
1653579090000|2022-05-26 15:31:30|1161.3|1159.8|1161.3|1159.8|1161.3|1160|1161|1159.8|7
1653579100000|2022-05-26 15:31:40|1161|1160|1161.5|1160|1161.5|1160|1161|1159.8|2
1653579110000|2022-05-26 15:31:50|1161.3|1160.3|1161.5|1160.3|1161.5|1160.3|1161.3|1160.3|6
1653579120000|2022-05-26 15:32:00||1160||1160.3||1160.3||1160|24
1653579130000|2022-05-26 15:32:10|1161.8|1160.5|1162|1160.5|1162|1160.8|1161.8|1160.5|36
1653579140000|2022-05-26 15:32:20|1162.3|1160.8|1162.3|1160.8|1162.3|1161|1162.3|1160.8|9
1653579150000|2022-05-26 15:32:30|1162|1160|1161.5|1160.3|1162.3|1160.3|1161.5|1160|7
1653579160000|2022-05-26 15:32:40|1161.8|1160|1161.8|1160.3|1161.8|1160.3|1161.5|1160|1
1653579170000|2022-05-26 15:32:50|1161.5|1160|1161.8|1160.5|1161.8|1160.5|1161.3|1159.5|11
1653579180000|2022-05-26 15:33:00|1162|1160.3|1162|1160.5|1162.3|1160.5|1161.8|1160.3|8
1653579190000|2022-05-26 15:33:10|1161.8|1160.3|1161.8|1160.3|1161.8|1160.5|1161.8|1160.3|0
1653579200000|2022-05-26 15:33:20|1162|1160.5|1162.5|1161.3|1162.5|1161.3|1162|1160.5|3
1653579210000|2022-05-26 15:33:30|1162.8|1161|1163|1161.5|1163|1161.5|1162.8|1161|15
1653579220000|2022-05-26 15:33:40|1163.3|1161.8|1163|1161.5|1163.3|1161.8|1163|1161.5|5
1653579230000|2022-05-26 15:33:50|1162.8|1161.3|1162.8|1161.3|1163|1161.3|1162.8|1161.3|5
1653579240000|2022-05-26 15:34:00|1163|1161.5|1162.8|1161.3|1163|1161.5|1162.8|1161.3|1
1653579250000|2022-05-26 15:34:10|1162.5|1161.5|1163|1161.5|1163|1161.5|1162.5|1161.5|1
1653579260000|2022-05-26 15:34:20|1162.8|1161.3|1162.3|1160.5|1162.8|1161.3|1162|1160.5|2
1653579270000|2022-05-26 15:34:30|1162||1162.3||1162.3||1162||0
1653579280000|2022-05-26 15:34:40|1162|1160.3|1162|1160.3|1162|1160.3|1162|1160.3|4
1653579290000|2022-05-26 15:34:50|1162.3|1160.5|1162.3|1160.8|1162.5|1160.8|1162.3|1160.5|0
1653579300000|2022-05-26 15:35:00||1160.5||1160.5||1160.5||1160.5|0
1653579320000|2022-05-26 15:35:20|1162.5|1160.8|1162.8|1161.3|1162.8|1161.3|1162.5|1160.8|0
1653579330000|2022-05-26 15:35:30|1162.5|1161.5|1162.8|1161.5|1162.8|1161.5|1162.5|1161.3|19
1653579340000|2022-05-26 15:35:40|1162.5|1161.3|1162.5|1161.3|1162.8|1161.5|1162.5|1161|5
1653579350000|2022-05-26 15:35:50|1162.8|1161.5|1162.8|1161.5|1162.8|1161.5|1162.5|1161.3|1
1653579360000|2022-05-26 15:36:00|1162.5|1161.3|1162|1160.8|1162.5|1161.3|1162|1160.8|5
1653579370000|2022-05-26 15:36:10|1162.3|1160.5|1162.3|1160.8|1162.3|1160.8|1162.3|1160.5|8
1653579380000|2022-05-26 15:36:20||1161||1161||1161||1160.5|3
1653579390000|2022-05-26 15:36:30|1162|1160.8|1162|1160.8|1162|1161|1162|1160.8|0
1653579400000|2022-05-26 15:36:40|1162.3|1161|1162.3|1160.8|1162.3|1161|1162|1160.8|10
1653579410000|2022-05-26 15:36:50|1162.5|1161|1162.5|1161|1162.8|1161|1162.5|1161|8
1653579420000|2022-05-26 15:37:00|1162.8|1161.3|1162.8|1161.3|1162.8|1161.3|1162.8|1161.3|0
1653579430000|2022-05-26 15:37:10|1162.5|1161.5|1162.8|1161|1162.8|1161.5|1162.3|1161|59
1653579440000|2022-05-26 15:37:20|1162.5|1161.3|1162|1160.5|1162.5|1161.3|1162|1160.5|1
1653579450000|2022-05-26 15:37:30|1162.3|1160.8|1162.5|1160.8|1162.5|1161|1162.3|1160.8|1
1653579460000|2022-05-26 15:37:40|1162.3|1160.3|1161.8|1160.5|1162.3|1160.5|1161.8|1160.3|15
1653579470000|2022-05-26 15:37:50|1161.5|1160.3|1161.5|1160|1161.5|1160.3|1161.5|1160|13
1653579480000|2022-05-26 15:38:00||1159.8||1159.8||1160||1159.8|0
1653579490000|2022-05-26 15:38:10|1161.3||1161.5||1161.5||1161.3||0
1653579510000|2022-05-26 15:38:30|1161.3|1159.5|1161|1159.5|1161.5|1159.8|1161|1159.5|2
1653579520000|2022-05-26 15:38:40|1161.3|1159.8|1161.3|1159.8|1161.5|1159.8|1161.3|1159.5|0
1653579530000|2022-05-26 15:38:50|1161|1159.5|1161.3|1159.5|1161.3|1159.5|1161|1159.5|0
1653579540000|2022-05-26 15:39:00|1161|1159.8|1161.5|1159.8|1161.5|1159.8|1161|1159.8|1
1653579550000|2022-05-26 15:39:10|1161.3|1159.5|1161.5|1159.8|1161.5|1159.8|1161.3|1159.5|0
1653579560000|2022-05-26 15:39:20|1161.3|1159.5|1161|1159.5|1161.5|1159.5|1161|1159.5|0
1653579570000|2022-05-26 15:39:30|1161.3|1159.8|1160.8|1159.5|1161.5|1159.8|1160.8|1159.5|1
1653579580000|2022-05-26 15:39:40|1160.5|1158.8|1160.3|1158.8|1160.5|1158.8|1160.3|1158.8|16
1653579590000|2022-05-26 15:39:50|1160.5|1159|1160.3|1158.8|1160.5|1159|1160.3|1158.5|1
1653579600000|2022-05-26 15:40:00|1160|1159|1160.3|1158.8|1160.3|1159|1160|1158.5|1
1653579610000|2022-05-26 15:40:10|1160.5|1159|1160.5|1159|1161|1159.3|1160.5|1159|1
1653579620000|2022-05-26 15:40:20|1160.3|1158.8|1160.3|1158.8|1160.3|1159|1160.3|1158.8|1
1653579630000|2022-05-26 15:40:30|1160.5|1158.5|1160.3|1158.5|1160.8|1159|1160.3|1158.5|1
1653579640000|2022-05-26 15:40:40|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|1160.3|1158.5|0
1653579660000|2022-05-26 15:41:00|1160.3|1158.5|1160|1158.3|1160.5|1158.5|1160|1158.3|24
1653579670000|2022-05-26 15:41:10|1160.3|1158.5|1160.5|1158.8|1160.5|1158.8|1160.3|1158.5|0
1653579690000|2022-05-26 15:41:30|1160.3|1158.5|1160.3|1158.8|1160.3|1158.8|1160.3|1158.5|0
1653579720000|2022-05-26 15:42:00|1160.5|1159|1161.3|1159.5|1161.3|1159.5|1160.5|1159|37
1653579730000|2022-05-26 15:42:10|1160.8|1159.3|1160.8|1159.3|1160.8|1159.3|1160.8|1159.3|1
1653579760000|2022-05-26 15:42:40|1160.5|1159|1159.8|1158.5|1160.8|1159|1159.8|1158.5|29
1653579770000|2022-05-26 15:42:50||1158.3||1158.3||1158.5||1158.3|10
1653579780000|2022-05-26 15:43:00||1158.5||1158.3||1158.5||1158.3|1
1653579810000|2022-05-26 15:43:30||1158||1158.3||1158.3||1158|0
1653579820000|2022-05-26 15:43:40|1159.5|1158|1159.5|1158|1159.5|1158.3|1159.5|1158|1
1653579830000|2022-05-26 15:43:50||1158.3||1158.3||1158.3||1158.3|2
1653579840000|2022-05-26 15:44:00||1158||1158.3||1158.3||1158|6
1653579850000|2022-05-26 15:44:10||1158||1158||1158||1157.8|1
1653579860000|2022-05-26 15:44:20|1159.3|1157.8|1159.5|1158|1159.5|1158|1159.3|1157.8|0
1653579870000|2022-05-26 15:44:30||1158.3||1158||1158.3||1157.8|3
1653579880000|2022-05-26 15:44:40||1158.3||1158.3||1158.3||1158|0
1653579890000|2022-05-26 15:44:50|||||||||33
1653579900000|2022-05-26 15:45:00||1158||1158||1158.3||1158|4
1653579910000|2022-05-26 15:45:10||1158.3||1158.3||1158.3||1158|1
1653579920000|2022-05-26 15:45:20|||||||||17
1653579930000|2022-05-26 15:45:30|1159.3|1158|1159.3|1157.8|1159.3|1158.3|1159.3|1157.8|3
1653579940000|2022-05-26 15:45:40|1159|1157.5|1159|1157.8|1159|1157.8|1159|1157.5|6
1653579950000|2022-05-26 15:45:50||1157.5||1157.8||1157.8||1157.5|7
1653579960000|2022-05-26 15:46:00||1157.5||1157.5||1157.5||1157.5|3
1653579970000|2022-05-26 15:46:10||1157.3||1157.3||1157.3||1157.3|3
1653579980000|2022-05-26 15:46:20|1160.5|1157.5|1160.5|1159|1160.8|1159|1160.5|1157.5|71
1653579990000|2022-05-26 15:46:30|1160.8||1160.8||1160.8||1160.5||0
1653580000000|2022-05-26 15:46:40|1160.5||1160.8||1160.8||1160.5||0
1653580020000|2022-05-26 15:47:00|1160.5|1159.3|1160.8|1159.3|1160.8|1159.3|1160.5|1159.3|0
1653580040000|2022-05-26 15:47:20|1160.5|1159|1160.8|1159|1160.8|1159|1160.5|1158.8|1
1653580050000|2022-05-26 15:47:30|1160.5|1158.8|1160.5|1158.8|1160.8|1158.8|1160.5|1158.8|0
1653580060000|2022-05-26 15:47:40|1160.3|1159.3|1160.3|1158.8|1160.5|1159.3|1160.3|1158.8|2
1653580070000|2022-05-26 15:47:50|1160.5|1159|1160.3|1158.8|1160.5|1159|1160.3|1158.8|0
1653580080000|2022-05-26 15:48:00|1160|1158.5|1160|1158.5|1160.3|1158.8|1159.8|1158.5|0
1653580090000|2022-05-26 15:48:10|1159.5|1157.8|1159|1157.5|1159.5|1157.8|1159|1157.5|92
1653580100000|2022-05-26 15:48:20|1159.3||1159.3||1159.5||1159||2
1653580110000|2022-05-26 15:48:30|1159|1157.8|1159|1157.5|1159|1157.8|1159|1157.5|0
1653580140000|2022-05-26 15:49:00|1159.3|1157.8|1159.5|1157.8|1159.5|1157.8|1159.3|1157.8|6
1653580150000|2022-05-26 15:49:10|1159.8||1159.5||1159.8||1159.5||0
1653580160000|2022-05-26 15:49:20|1159.8||1159.8||1159.8||1159.5||0
1653580170000|2022-05-26 15:49:30|1160.3|1158.3|1160.3|1158.8|1160.3|1158.8|1160|1158.3|22
1653580180000|2022-05-26 15:49:40|1160.5|1159|1160.5|1158.8|1160.5|1159|1160.5|1158.8|79
1653580190000|2022-05-26 15:49:50|1160.3||1160.5||1160.5||1160.3||0
1653580200000|2022-05-26 15:50:00|1160.3||1160.5||1160.5||1160.3||0
1653580210000|2022-05-26 15:50:10|1160.3||1160.3||1160.3||1160.3||0
1653580220000|2022-05-26 15:50:20|1160|1158.3|1160|1158.3|1160|1158.3|1160|1158.3|2
1653580250000|2022-05-26 15:50:50|1160.5|1158.8|1161|1159.3|1161|1159.3|1160.5|1158.8|0
1653580260000|2022-05-26 15:51:00|1161.3|1159.5|1161.5|1160|1161.5|1160|1161.3|1159.5|0
1653580270000|2022-05-26 15:51:10|1162|1160.3|1161.5|1160|1162|1160.3|1161.5|1160|1
1653580280000|2022-05-26 15:51:20|1161.8|1160.3|1161|1159.5|1162|1160.3|1160.8|1159.3|2
1653580290000|2022-05-26 15:51:30|1160.8|1159.3|1160.5|1159|1161|1159.5|1160.5|1159|0
1653580310000|2022-05-26 15:51:50||1158.8||1159||1159||1158.8|0
1653580320000|2022-05-26 15:52:00|1160.3|1158.8|1160.5|1159.3|1160.5|1159.3|1160.3|1158.8|1
1653580330000|2022-05-26 15:52:10|1160.3|1159|1160.3|1158.8|1160.3|1159|1160.3|1158.8|0
1653580340000|2022-05-26 15:52:20|1160|1158.5|1160.3|1158.5|1160.3|1158.8|1160|1158.3|0
1653580350000|2022-05-26 15:52:30|1160|1158.3|1160.5|1158.8|1160.5|1158.8|1160|1158.3|0
1653580360000|2022-05-26 15:52:40|1160.8|1159|1161|1159.3|1161|1159.5|1160.8|1159|1
1653580370000|2022-05-26 15:52:50|1160.8|1159.5|1161|1159.3|1161|1159.5|1160.8|1159|0
1653580380000|2022-05-26 15:53:00|1160.8|1159|1160.5|1158.8|1160.8|1159|1160.5|1158.8|0
1653580390000|2022-05-26 15:53:10|1160.3|1158.5|1159.8|1158|1160.3|1158.8|1159.8|1158|9
1653580400000|2022-05-26 15:53:20|1159.5|1157.8|1159.5|1157.8|1159.5|1157.8|1159.5|1157.8|0
1653580410000|2022-05-26 15:53:30|1160.3|1158.3|1160.3|1158.5|1160.5|1158.5|1160|1158.3|0
1653580420000|2022-05-26 15:53:40|1160.5||1160.5||1160.5||1160.3||0
1653580430000|2022-05-26 15:53:50|1161|1159|1160.5|1159|1161|1159|1160.5|1159|0
1653580440000|2022-05-26 15:54:00|1160.8||1160.8||1160.8||1160.5||0
1653580450000|2022-05-26 15:54:10|1160.3|1158.5|1160.3|1158.5|1160.5|1158.8|1160.3|1158.5|0
1653580460000|2022-05-26 15:54:20|1160|1158.3|1159.8|1157.8|1160|1158.3|1159.8|1157.8|10
1653580470000|2022-05-26 15:54:30|1160.5|1158.3|1160.3|1158.3|1160.5|1158.8|1160.3|1158.3|1
1653580480000|2022-05-26 15:54:40|1160||1160.3||1160.3||1160||0
1653580490000|2022-05-26 15:54:50|1160||1160.3||1160.3||1160||0
1653580500000|2022-05-26 15:55:00|1160|1158.5|1160.3|1158.5|1160.3|1158.5|1160|1158.5|0
1653580510000|2022-05-26 15:55:10|1161|1159|1160.8|1159|1161|1159|1160.5|1158.8|1
1653580520000|2022-05-26 15:55:20|1161|1159.3|1160.5|1158.8|1161.3|1159.3|1160.5|1158.8|1
1653580530000|2022-05-26 15:55:30|1160.8||1160.8||1160.8||1160.5||0
1653580540000|2022-05-26 15:55:40|1160.5||1160.5||1160.5||1160.5||0
1653580550000|2022-05-26 15:55:50|1160.8|1159|1160.8|1158.8|1160.8|1159|1160.5|1158.8|0
1653580560000|2022-05-26 15:56:00|1160.5|1159|1160.5|1158.8|1160.8|1159|1160.5|1158.8|0
1653580570000|2022-05-26 15:56:10||1158.3||1158.3||1158.3||1158.3|0
1653580580000|2022-05-26 15:56:20|1160.3|1158.5|1160.5|1158.3|1160.5|1158.5|1160.3|1158.3|0
1653580590000|2022-05-26 15:56:30|1160.8|1158.8|1161|1158.8|1161|1158.8|1160.8|1158.8|0
1653580600000|2022-05-26 15:56:40|1160.8|1159|1160.8|1159|1161|1159|1160.8|1158.8|0
1653580610000|2022-05-26 15:56:50|1160|1158.3|1160.8|1158.8|1160.8|1158.8|1160|1158.3|22
1653580620000|2022-05-26 15:57:00|1160.5|1158.5|1160.3|1158.3|1160.8|1158.5|1160|1158.3|0
1653580630000|2022-05-26 15:57:10|1160.5|1158.5|1160.5|1158.5|1160.5|1158.5|1160.5|1158.5|0
1653580640000|2022-05-26 15:57:20|1160.8|1158.8|1160.5|1158.8|1160.8|1158.8|1160.5|1158.8|0
1653580650000|2022-05-26 15:57:30|1160.8|1158.5|1160.5|1158.3|1160.8|1158.5|1160.5|1158.3|0
1653580660000|2022-05-26 15:57:40|1160.8|1158.5|1160.8|1159|1160.8|1159|1160.8|1158.5|1
1653580670000|2022-05-26 15:57:50|1161|1159.3|1161|1159.3|1161|1159.3|1161|1159.3|0
1653580680000|2022-05-26 15:58:00|1160.5|1159|1160.8|1159|1160.8|1159|1160.5|1159|0
1653580690000|2022-05-26 15:58:10|1161|1159.3|1160.8|1159|1161|1159.3|1160.5|1159|0
1653580720000|2022-05-26 15:58:40|1160.5||1160.5||1160.5||1160.5||0
1653580730000|2022-05-26 15:58:50|1160.8|1159.3|1161|1159.3|1161|1159.3|1160.8|1159.3|10
1653580740000|2022-05-26 15:59:00|1160.8||1161||1161||1160.8||0
1653580750000|2022-05-26 15:59:10|1160.8|1159.5|1160.5|1159.3|1160.8|1159.5|1160.5|1159|0
1653580760000|2022-05-26 15:59:20|1161|1159|1160.8|1159|1161|1159.3|1160.5|1159|1
1653580770000|2022-05-26 15:59:30|1161|1159.3|1161|1159.3|1161|1159.3|1161|1159.3|0
1653580780000|2022-05-26 15:59:40|1161.3|1159.5|1161|1159.3|1161.3|1159.5|1161|1159.3|0
1653580790000|2022-05-26 15:59:50|1160.8|1159|1160.8|1159|1160.8|1159|1160.5|1159|2
1653580800000|2022-05-26 16:00:00|1160.5|1158.8|1160.5|1158.8|1160.8|1159|1160.5|1158.8|2
1653580820000|2022-05-26 16:00:20|1160.3||1160.5||1160.5||1160.3||0
1653580830000|2022-05-26 16:00:30|1160.3||1160.5||1160.5||1160.3||0
1653580840000|2022-05-26 16:00:40|1160.8|1159|1161.3|1159.5|1161.3|1159.5|1160.8|1159|0
1653580850000|2022-05-26 16:00:50|1160.8|1159.3|1161|1159.3|1161|1159.3|1160.8|1159.3|1
1653580860000|2022-05-26 16:01:00|1160.8|1159|1161.3|1159.5|1161.3|1159.5|1160.5|1158.8|3
1653580870000|2022-05-26 16:01:10|1161||1161.3||1161.3||1161||0
1653580890000|2022-05-26 16:01:30|1161|1159.8|1161.5|1159.8|1161.5|1159.8|1161|1159.8|0
1653580900000|2022-05-26 16:01:40|1161.3||1161.3||1161.3||1161.3||0
1653580920000|2022-05-26 16:02:00|1162|1160.3|1161.8|1160|1162|1160.3|1161.8|1160|3
1653580930000|2022-05-26 16:02:10|1162.3|1160.3|1162.3|1160.8|1162.3|1160.8|1162.3|1160.3|1
1653580940000|2022-05-26 16:02:20|1162.5|1160.5|1162.5|1161|1162.5|1161|1162.5|1160.5|12
1653580950000|2022-05-26 16:02:30|1162.8|1160.8|1162.8|1161|1162.8|1161|1162.5|1160.8|1
1653580960000|2022-05-26 16:02:40|1162.3|1160.8|1162|1160.3|1162.3|1160.8|1162|1160.3|1
1653580970000|2022-05-26 16:02:50|1162.3|1160.5|1162.3|1160.5|1162.3|1160.5|1162.3|1160.5|0
1653580980000|2022-05-26 16:03:00|1162||1162||1162.3||1162||0
1653580990000|2022-05-26 16:03:10|1162.3|1160.8|1162.3|1160.5|1162.3|1160.8|1162|1160.5|0
1653581000000|2022-05-26 16:03:20|1162||1162||1162.3||1162||0
1653581010000|2022-05-26 16:03:30|1162.3|1160.3|1162|1160.3|1162.3|1160.3|1161.8|1160.3|1
1653581020000|2022-05-26 16:03:40|1161.8|1160|1161.8|1160|1162|1160.3|1161.8|1160|0
1653581030000|2022-05-26 16:03:50|1161.5|1159.8|1161.8|1160|1161.8|1160|1161.5|1159.8|0
1653581040000|2022-05-26 16:04:00|1162|1160.3|1162|1160.3|1162|1160.3|1161.8|1160|0
1653581050000|2022-05-26 16:04:10|1161.8||1162||1162||1161.8||0
1653581060000|2022-05-26 16:04:20|1161.8|1160.5|1162.3|1160.5|1162.3|1160.5|1161.8|1160.5|0
1653581080000|2022-05-26 16:04:40||1160.8||1160.5||1160.8||1160.5|0
1653581090000|2022-05-26 16:04:50|1162|1160.3|1162|1160.3|1162|1160.3|1162|1160.3|0
1653581100000|2022-05-26 16:05:00|1162.3|1160.5|1162|1160.3|1162.3|1160.5|1162|1160.3|0
1653581110000|2022-05-26 16:05:10|1161.3|1159.3|1161.5|1159.8|1161.5|1160|1161.3|1159.3|3
1653581120000|2022-05-26 16:05:20||1159.5||1159.8||1159.8||1159.5|0
1653581130000|2022-05-26 16:05:30|1161.8|1160|1161.8|1160|1161.8|1160|1161.5|1159.8|0
1653581140000|2022-05-26 16:05:40||1159.8||1160||1160||1159.8|0
1653581150000|2022-05-26 16:05:50|1161.5|1159.8|1161.8|1160|1161.8|1160|1161.5|1159.8|0
1653581160000|2022-05-26 16:06:00|1161.5||1161.8||1161.8||1161.5||0
1653581170000|2022-05-26 16:06:10|1161.5||1161.8||1161.8||1161.5||0
1653581180000|2022-05-26 16:06:20|1161.3|1159.5|1161.3|1159.8|1161.3|1159.8|1161.3|1159.5|0
1653581190000|2022-05-26 16:06:30||1160||1159.8||1160||1159.8|0
1653581200000|2022-05-26 16:06:40||1160||1160||1160||1160|0
1653581210000|2022-05-26 16:06:50|1161.5|1160.5|1162.3|1160.5|1162.3|1160.5|1161.5|1160.5|2
1653581220000|2022-05-26 16:07:00|1162||1162.3||1162.3||1162||0
1653581250000|2022-05-26 16:07:30|1162||1162.3||1162.3||1162||0
1653581270000|2022-05-26 16:07:50|1161.8|1160|1162|1160.3|1162|1160.3|1161.8|1160|0
1653581280000|2022-05-26 16:08:00|1162.5|1160.8|1162|1160.3|1162.5|1160.8|1162|1160.3|0
1653581290000|2022-05-26 16:08:10|1161.8|1160|1162|1160.3|1162|1160.3|1161.8|1160|0
1653581300000|2022-05-26 16:08:20||1160.5||1160.5||1160.5||1160.5|0
1653581310000|2022-05-26 16:08:30|1161.8|1160.3|1161.8|1160|1161.8|1160.3|1161.8|1160|0
1653581320000|2022-05-26 16:08:40|1162|1160.3|1161.5|1159.8|1162|1160.3|1161.5|1159.8|1
1653581330000|2022-05-26 16:08:50|1161.3|1160|1161.3|1159.8|1161.5|1160|1161.3|1159.8|0
1653581340000|2022-05-26 16:09:00|1161.5|1160|1161.5|1160|1161.5|1160|1161.5|1160|0
1653581360000|2022-05-26 16:09:20|1161.3|1159.8|1161.5|1159.8|1161.5|1159.8|1161.3|1159.8|0
1653581370000|2022-05-26 16:09:30|1161.8|1160|1161.8|1160|1161.8|1160|1161.5|1160|0
1653581380000|2022-05-26 16:09:40|1161.5|1160.3|1161.8|1160.3|1161.8|1160.3|1161.5|1160|0
1653581390000|2022-05-26 16:09:50|1161.5|1160|1161.5|1160|1161.5|1160|1161.5|1160|0
1653581400000|2022-05-26 16:10:00|1161.8|1160.3|1162|1160.3|1162|1160.3|1161.8|1160.3|0
1653581410000|2022-05-26 16:10:10|1162.3|1160.5|1162.3|1160.8|1162.3|1160.8|1162.3|1160.5|0
1653581420000|2022-05-26 16:10:20|1162|1160.5|1162|1160.5|1162.3|1160.5|1162|1160.5|0
1653581430000|2022-05-26 16:10:30|1161.8|1160|1161.5|1160|1161.8|1160|1161.5|1160|2
1653581440000|2022-05-26 16:10:40|1161.8||1161.5||1161.8||1161.5||0
1653581450000|2022-05-26 16:10:50|1161.3|1159.8|1161|1159.8|1161.3|1159.8|1161|1159.8|10
1653581460000|2022-05-26 16:11:00|1161.5||1161.3||1161.5||1161||1
1653581470000|2022-05-26 16:11:10|1161.5||1161.5||1161.5||1161.5||0
1653581480000|2022-05-26 16:11:20|1161.3|1159.5|1161.3|1159.5|1161.3|1159.5|1161.3|1159.5|2
1653581490000|2022-05-26 16:11:30|1161|1159.3|1161.3|1159.5|1161.3|1159.5|1160.8|1159.3|3
1653581510000|2022-05-26 16:11:50|1161|1159.3|1161.3|1159.3|1161.3|1159.5|1161|1159.3|0
1653581520000|2022-05-26 16:12:00|1161.5|1159.5|1161.8|1160|1162|1160.3|1161.5|1159.5|2
1653581530000|2022-05-26 16:12:10|1161.5|1159.8|1161.5|1159.8|1161.5|1159.8|1161.5|1159.8|0
1653581540000|2022-05-26 16:12:20|1161.3|1159.5|1161.3|1159.5|1161.3|1159.5|1161.3|1159.5|1
1653581550000|2022-05-26 16:12:30|1161.5|1159.8|1161.5|1159.5|1161.5|1159.8|1161.3|1159.5|0
1653581560000|2022-05-26 16:12:40|1161.3||1161.3||1161.3||1161.3||0
1653581570000|2022-05-26 16:12:50|1161.5|1159.8|1161.5|1159.5|1161.5|1159.8|1161.5|1159.5|0
1653581580000|2022-05-26 16:13:00|1161.3|1159.8|1162|1160.5|1162|1160.5|1161.3|1159.5|1
1653581590000|2022-05-26 16:13:10|1162.3|1161|1162.3|1160.5|1162.3|1161|1162.3|1160.5|20
1653581600000|2022-05-26 16:13:20|1162.5|1160.8|1162|1160.5|1162.5|1160.8|1162|1160.3|1
1653581610000|2022-05-26 16:13:30|1162.3||1162||1162.3||1162||0
1653581620000|2022-05-26 16:13:40|1162.3|1160.8|1162.5|1160.8|1162.5|1160.8|1162.3|1160.8|1
1653581660000|2022-05-26 16:14:20||1161||1160.8||1161||1160.8|0
1653581670000|2022-05-26 16:14:30||1161||1161||1161||1161|0
1653581680000|2022-05-26 16:14:40||1160.8||1160.8||1160.8||1160.8|0
1653581690000|2022-05-26 16:14:50|1162.8|1161|1162.8|1161|1162.8|1161|1162.8|1161|0
1653581720000|2022-05-26 16:15:20||1160.8||1160.8||1161||1160.8|0
1653581730000|2022-05-26 16:15:30|1162.5|1160.5|1162.5|1160.5|1162.5|1160.5|1162.5|1160.5|0
1653581740000|2022-05-26 16:15:40||1160.8||1160.8||1160.8||1160.5|0
1653581770000|2022-05-26 16:16:10|1162.3|1160.5|1162|1160.3|1162.3|1160.5|1162|1160.3|1
1653581780000|2022-05-26 16:16:20|1161.8||1161.8||1161.8||1161.8||0
1653581790000|2022-05-26 16:16:30|1161.3|1159.8|1161.3|1159.8|1161.3|1159.8|1161.3|1159.8|10
1653581800000|2022-05-26 16:16:40|1161|1159.5|1161.3|1159.5|1161.3|1159.5|1161|1159.5|11
1653581810000|2022-05-26 16:16:50|1161|1159.3|1160.8|1159.3|1161|1159.3|1160.8|1159.3|0
1653581830000|2022-05-26 16:17:10|1161.3|1159.5|1161|1159.5|1161.3|1159.8|1161|1159.5|0
1653581840000|2022-05-26 16:17:20|1161.3|1159.8|1161|1159.8|1161.3|1159.8|1161|1159.8|2
1653581850000|2022-05-26 16:17:30||1159.5||1159.8||1159.8||1159.5|7
1653581860000|2022-05-26 16:17:40|1161.3||1161.3||1161.3||1161.3||0
1653581870000|2022-05-26 16:17:50|1161|1159.5|1161|1159.8|1161|1159.8|1160.8|1159.5|1
1653581880000|2022-05-26 16:18:00||1159.5||1159.5||1159.8||1159.5|0
1653581890000|2022-05-26 16:18:10|1161.3|1159.8|1161|1159.8|1161.3|1159.8|1161|1159.5|1
1653581900000|2022-05-26 16:18:20|1161.3|1159.5|1161.3|1159.8|1161.3|1159.8|1161.3|1159.5|0
1653581910000|2022-05-26 16:18:30|1161|1159.5|1161|1159.5|1161|1159.5|1161|1159.5|0
1653581920000|2022-05-26 16:18:40|1160.8|1159.3|1160.8|1159.3|1160.8|1159.3|1160.5|1159.3|19
1653581940000|2022-05-26 16:19:00|1161|1159.5|1161|1159.3|1161|1159.5|1161|1159.3|3
1653581950000|2022-05-26 16:19:10|1160.8||1160.8||1160.8||1160.5||0
1653581960000|2022-05-26 16:19:20|1161|1159.5|1160.8|1159.5|1161|1159.5|1160.8|1159.5|4
1653581970000|2022-05-26 16:19:30|1161|1159.3|1161|1159.3|1161|1159.5|1160.8|1159.3|1
1653581980000|2022-05-26 16:19:40|1161.3|1159.5|1161.3|1159.8|1161.3|1159.8|1161.3|1159.5|2
1653581990000|2022-05-26 16:19:50|1161.5|1160|1161.5|1160|1161.5|1160|1161.3|1160|1
1653582000000|2022-05-26 16:20:00|1161.3||1161.3||1161.5||1161.3||0
1653582010000|2022-05-26 16:20:10|1161.5|1159.8|1161.3|1159.8|1161.5|1159.8|1161.3|1159.8|1
1653582020000|2022-05-26 16:20:20|1161.5||1161.5||1161.5||1161.3||0
1653582030000|2022-05-26 16:20:30|1161.8|1160|1162|1160.5|1162.3|1160.8|1161.8|1160|0
1653582040000|2022-05-26 16:20:40|1162.3|1160.3|1161.8|1160.3|1162.3|1160.3|1161.8|1160.3|2
1653582050000|2022-05-26 16:20:50|1161.5|1160|1161.8|1160.3|1161.8|1160.3|1161.5|1160|0
1653582060000|2022-05-26 16:21:00|1162||1161.8||1162||1161.8||0
1653582070000|2022-05-26 16:21:10|1162|1160.5|1162.3|1160.8|1162.3|1160.8|1162|1160.5|0
1653582080000|2022-05-26 16:21:20|1162|1160.5|1162|1160.5|1162.3|1160.5|1162|1160.5|0
1653582090000|2022-05-26 16:21:30|1162.3||1162.3||1162.3||1162||0
1653582100000|2022-05-26 16:21:40|1162|1160.8|1162|1160.5|1162|1160.8|1162|1160.3|1
1653582110000|2022-05-26 16:21:50|1161.8|1160.3|1161.8|1160|1161.8|1160.3|1161.5|1159.8|0
1653582130000|2022-05-26 16:22:10|1162.3|1160.3|1162|1160.3|1162.3|1160.5|1162|1160.3|1
1653582140000|2022-05-26 16:22:20||1160||1160.3||1160.3||1160|0
1653582150000|2022-05-26 16:22:30|1161.8|1159.8|1161.8|1159.8|1161.8|1160|1161.8|1159.8|1
1653582160000|2022-05-26 16:22:40||1160||1159.8||1160||1159.8|0
1653582170000|2022-05-26 16:22:50|1161.5|1160|1161.5|1159.8|1161.5|1160|1161.5|1159.8|0
1653582180000|2022-05-26 16:23:00|1161.8|1160|1162|1160|1162|1160.3|1161.5|1160|0
1653582190000|2022-05-26 16:23:10||1160.3||1160||1160.3||1160|0
1653582200000|2022-05-26 16:23:20|1161.8|1160.3|1162.3|1160.8|1162.3|1160.8|1161.8|1160|0
1653582210000|2022-05-26 16:23:30|1162.8|1161|1163|1161.3|1163|1161.3|1162.8|1161|0
1653582220000|2022-05-26 16:23:40||1161||1161.3||1161.3||1161|0
1653582230000|2022-05-26 16:23:50|1163.3|1161|1163|1161.5|1163.3|1161.5|1163|1161|0
1653582240000|2022-05-26 16:24:00|1163.3||1163.3||1163.3||1163||2
1653582250000|2022-05-26 16:24:10|1163||1163||1163||1163||0
1653582260000|2022-05-26 16:24:20|1163.3|1161.8|1163.3|1161.8|1163.3|1161.8|1163.3|1161.8|0
1653582270000|2022-05-26 16:24:30|1163.5|1162|1163.8|1162.3|1163.8|1162.3|1163.5|1162|4
1653582280000|2022-05-26 16:24:40|1164||1163.8||1164||1163.8||0
1653582290000|2022-05-26 16:24:50|1164|1162|1163.8|1162|1164|1162|1163.8|1162|0
1653582300000|2022-05-26 16:25:00|1164|1162.3|1163.8|1162|1164|1162.3|1163.8|1162|0
1653582310000|2022-05-26 16:25:10|1163.5|1162.3|1163.5|1162|1163.5|1162.3|1163.5|1162|0
1653582330000|2022-05-26 16:25:30|1163|1161|1162.8|1160.8|1163|1161|1162.8|1160.8|6
1653582340000|2022-05-26 16:25:40|1162.5|1160.5|1162.8|1160.8|1162.8|1160.8|1162.5|1160.5|0
1653582350000|2022-05-26 16:25:50|1163||1163||1163||1162.8||0
1653582360000|2022-05-26 16:26:00|1162.8|1160.5|1162.8|1160.8|1162.8|1160.8|1162.5|1160.5|0
1653582370000|2022-05-26 16:26:10|1162.5|1160.5|1162.5|1160.5|1162.5|1160.5|1162.5|1160.5|0
1653582390000|2022-05-26 16:26:30|1162.8|1160.8|1162.8|1160.8|1162.8|1160.8|1162.8|1160.8|0
1653582400000|2022-05-26 16:26:40|1162.5|1160.5|1162.5|1160.5|1162.5|1160.5|1162.5|1160.5|0
1653582410000|2022-05-26 16:26:50|1162.3||1162.5||1162.5||1162.3||0
1653582420000|2022-05-26 16:27:00|1162.3|1160|1162.3|1160.3|1162.3|1160.3|1162.3|1160|0
1653582430000|2022-05-26 16:27:10|1162.5|1160.5|1162.5|1160.5|1162.8|1160.5|1162|1160.3|0
1653582440000|2022-05-26 16:27:20|1162.3|1160.3|1162.3|1160.5|1162.3|1160.5|1162.3|1160.3|0
1653582450000|2022-05-26 16:27:30||1160.8||1160.5||1160.8||1160.5|0
1653582460000|2022-05-26 16:27:40||1160.8||1160.8||1160.8||1160.5|0
1653582470000|2022-05-26 16:27:50|1162.8|1160.5|1163|1161|1163|1161|1162.8|1160.5|1
1653582480000|2022-05-26 16:28:00|||||||||1
1653582490000|2022-05-26 16:28:10|1162.8|1160.8|1162.8|1160.8|1163|1161|1162.8|1160.8|0
1653582500000|2022-05-26 16:28:20|1162.5|1160.5|1162.5|1160.5|1162.5|1160.5|1162.5|1160.5|0
1653582510000|2022-05-26 16:28:30|1162.8|1160.8|1162.5|1160.5|1162.8|1160.8|1162.5|1160.5|0
1653582520000|2022-05-26 16:28:40|1162.8|1160.8|1162.8|1161|1162.8|1161|1162.8|1160.5|0
1653582530000|2022-05-26 16:28:50|1163|1160.8|1163|1161|1163|1161|1162.8|1160.8|0
1653582540000|2022-05-26 16:29:00|1162.8|1160.8|1162.5|1161|1162.8|1161|1162.5|1160.8|0
1653582550000|2022-05-26 16:29:10||1160.8||1161||1161||1160.8|0
1653582560000|2022-05-26 16:29:20|1162.3|1160.8|1162.3|1160.8|1162.3|1161|1162.3|1160.8|0
1653582590000|2022-05-26 16:29:50|1162.8|1161|1163|1161|1163|1161|1162.8|1160.8|1
1653582600000|2022-05-26 16:30:00|1162.5|1160.8|1162.8|1161|1162.8|1161|1162.5|1160.8|0
1653582610000|2022-05-26 16:30:10|1162.5|1160.8|1162.8|1160.8|1162.8|1160.8|1162.5|1160.8|0
1653582620000|2022-05-26 16:30:20|1162.5|1161|1163.5|1161.5|1163.5|1161.5|1162.5|1161|1
1653582630000|2022-05-26 16:30:30|1163.8|1161.8|1163.5|1161.8|1163.8|1161.8|1163.5|1161.8|0
1653582640000|2022-05-26 16:30:40|1163.3|1161.5|1163.3|1161.3|1163.3|1161.5|1163|1161.3|0
1653582650000|2022-05-26 16:30:50|1163||1162.8||1163||1162.8||0
1653582660000|2022-05-26 16:31:00|1163|1161|1163|1161|1163|1161.3|1162.8|1161|0
1653582670000|2022-05-26 16:31:10|1162.8||1162.8||1162.8||1162.8||0
1653582680000|2022-05-26 16:31:20|1163||1163||1163||1163||0
1653582690000|2022-05-26 16:31:30|1162.8||1162.8||1163||1162.8||0
1653582700000|2022-05-26 16:31:40|1162.5||1162.5||1162.5||1162.5||0
1653582710000|2022-05-26 16:31:50||1160.8||1161||1161||1160.8|0
1653582730000|2022-05-26 16:32:10||1160.8||1160.8||1160.8||1160.8|2
1653582750000|2022-05-26 16:32:30||1160.5||1160.5||1160.8||1160.5|0
1653582760000|2022-05-26 16:32:40||1160.8||1160.5||1160.8||1160.5|0
1653582770000|2022-05-26 16:32:50|1162.3|1160.8|1162.8|1160.8|1162.8|1160.8|1162.3|1160.8|1
1653582780000|2022-05-26 16:33:00||1161||1161||1161||1161|0
1653582790000|2022-05-26 16:33:10|1162.5||1162.8||1162.8||1162.5||0
1653582800000|2022-05-26 16:33:20|1162.5||1162.5||1162.5||1162.5||0
1653582810000|2022-05-26 16:33:30|1162.8||1162.5||1162.8||1162.5||0
1653582820000|2022-05-26 16:33:40|1162.3|1160.8|1162.3|1160.5|1162.3|1160.8|1162.3|1160.5|1
1653582840000|2022-05-26 16:34:00|1162|1160.3|1162.3|1160.5|1162.3|1160.5|1162|1160.3|0
1653582850000|2022-05-26 16:34:10|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|0
1653582860000|2022-05-26 16:34:20|1162.3|1160.5|1162.5|1160.5|1162.5|1160.8|1162.3|1160.5|0
1653582870000|2022-05-26 16:34:30|1162.3|1160.8|1162.8|1161|1162.8|1161|1162.3|1160.5|1
1653582880000|2022-05-26 16:34:40|1162.5|1160.8|1162|1160.3|1162.5|1160.8|1162|1160.3|0
1653582890000|2022-05-26 16:34:50|1162.3|1160.5|1161.8|1160.3|1162.3|1160.5|1161.8|1160.3|1
1653582900000|2022-05-26 16:35:00|1162|1160.5|1162|1160.5|1162.3|1160.5|1161.8|1160.3|0
1653582910000|2022-05-26 16:35:10|1161.8|1160.3|1162|1160.3|1162|1160.5|1161.8|1160.3|1
1653582920000|2022-05-26 16:35:20||1160.5||1160.5||1160.5||1160.3|0
1653582930000|2022-05-26 16:35:30|1161.8|1160.3|1161.8|1160.5|1161.8|1160.5|1161.5|1160.3|2
1653582940000|2022-05-26 16:35:40||1160||1160||1160||1160|3
1653582950000|2022-05-26 16:35:50|1161.5||1161.8||1161.8||1161.3||3
1653582960000|2022-05-26 16:36:00|1162||1161.5||1162||1161.5||0
1653582970000|2022-05-26 16:36:10||1159.8||1159.8||1159.8||1159.8|0
1653582980000|2022-05-26 16:36:20||1160||1159.8||1160||1159.8|0
1653582990000|2022-05-26 16:36:30||1160||1160||1160||1160|0
1653583000000|2022-05-26 16:36:40||1159.8||1160||1160.3||1159.8|3
1653583010000|2022-05-26 16:36:50|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|12
1653583020000|2022-05-26 16:37:00|1162.3|1160.5|1162.8|1160.8|1162.8|1160.8|1162.3|1160.5|4
1653583030000|2022-05-26 16:37:10|1162.5||1162.5||1162.5||1162.5||0
1653583080000|2022-05-26 16:38:00|1162.3|1160.5|1162.3|1160.5|1162.3|1160.5|1162|1160.5|0
1653583100000|2022-05-26 16:38:20|1162|1160.3|1162.5|1160.8|1162.5|1160.8|1162|1160.3|0
1653583140000|2022-05-26 16:39:00|1162.3|1160.5|1162.3|1160.5|1162.5|1160.5|1162.3|1160.5|0
1653583150000|2022-05-26 16:39:10|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|0
1653583160000|2022-05-26 16:39:20|1163|1161.3|1163|1161.3|1163|1161.3|1163|1161.3|0
1653583170000|2022-05-26 16:39:30|1162.8|1161|1163|1161|1163|1161|1162.8|1161|0
1653583180000|2022-05-26 16:39:40|1162.8|1160.8|1162.8|1161|1162.8|1161|1162.5|1160.8|0
1653583190000|2022-05-26 16:39:50|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|0
1653583200000|2022-05-26 16:40:00|1163|1161|1163|1161.5|1163|1161.5|1163|1161|1
1653583210000|2022-05-26 16:40:10||1161.3||1161.3||1161.3||1161.3|0
1653583230000|2022-05-26 16:40:30|1163.3|1161.5|1163.3|1161.8|1163.3|1161.8|1163.3|1161.5|0
1653583240000|2022-05-26 16:40:40||1161.5||1161.5||1161.5||1161.5|0
1653583250000|2022-05-26 16:40:50||1161.8||1161.5||1161.8||1161.5|0
1653583260000|2022-05-26 16:41:00|1163.5|1161.8|1163.5|1161.8|1163.5|1161.8|1163.5|1161.8|0
1653583280000|2022-05-26 16:41:20||1162||1161.8||1162||1161.8|0
1653583290000|2022-05-26 16:41:30||1162||1161.8||1162||1161.8|0
1653583300000|2022-05-26 16:41:40|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|1163|1161.5|0
1653583310000|2022-05-26 16:41:50|1163|1161.8|1163.3|1161.8|1163.5|1161.8|1162.8|1161.5|17
1653583320000|2022-05-26 16:42:00|1163.5||1163.3||1163.8||1163.3||0
1653583350000|2022-05-26 16:42:30|1163.5|1162|1163.5|1161.8|1163.8|1162|1163.5|1161.8|2
1653583360000|2022-05-26 16:42:40|1163.8|1162|1163.8|1162|1163.8|1162|1163.5|1162|0
1653583370000|2022-05-26 16:42:50|1163.5|1161.8|1163.3|1161.8|1163.5|1161.8|1163.3|1161.5|0
1653583380000|2022-05-26 16:43:00|||||||||1
1653583390000|2022-05-26 16:43:10|1163.5|1162|1163.5|1162|1163.8|1162|1163.5|1162|1
1653583400000|2022-05-26 16:43:20||1161.8||1161.8||1161.8||1161.8|0
1653583410000|2022-05-26 16:43:30|1163.8|1162|1164|1162.3|1164|1162.3|1163.8|1162|0
1653583420000|2022-05-26 16:43:40|1163.8||1163.8||1163.8||1163.8||0
1653583430000|2022-05-26 16:43:50|1164||1164||1164||1164||0
1653583440000|2022-05-26 16:44:00||1162.5||1162.3||1162.5||1162.3|0
1653583450000|2022-05-26 16:44:10||1162.5||1162.3||1162.5||1162.3|10
1653583460000|2022-05-26 16:44:20|1163.8|1162|1163.3|1161.8|1163.8|1162|1163.3|1161.8|2
1653583470000|2022-05-26 16:44:30|||||||||10
1653583480000|2022-05-26 16:44:40|||||||||10
1653583490000|2022-05-26 16:44:50|1163|1161.5|1163|1161.3|1163|1161.5|1163|1161.3|0
1653583500000|2022-05-26 16:45:00||1161.5||1161.3||1161.5||1161.3|1
1653583510000|2022-05-26 16:45:10|1163.3|1161.5|1163.3|1161.8|1163.5|1161.8|1163.3|1161.5|1
1653583520000|2022-05-26 16:45:20|1163.5||1163.5||1163.5||1163.3||0
1653583530000|2022-05-26 16:45:30|1163.8|1162|1163.8|1162|1163.8|1162|1163.5|1162|0
1653583540000|2022-05-26 16:45:40|1163.5||1163.5||1163.8||1163.5||1
1653583550000|2022-05-26 16:45:50|1163.8||1163.8||1163.8||1163.8||0
1653583560000|2022-05-26 16:46:00||1162.3||1162||1162.3||1162|14
1653583570000|2022-05-26 16:46:10|1163.5|1161.8|1163.5|1161.8|1163.5|1161.8|1163.3|1161.8|0
1653583620000|2022-05-26 16:47:00|1163.3||1163.5||1163.5||1163.3||0
1653583630000|2022-05-26 16:47:10|1163.3||1163.3||1163.3||1163.3||0
1653583640000|2022-05-26 16:47:20|1163.5|1161.5|1163|1161.3|1163.5|1161.5|1163|1161.3|0
1653583650000|2022-05-26 16:47:30|1163.3|1161.5|1163|1161.3|1163.3|1161.5|1163|1161.3|0
1653583660000|2022-05-26 16:47:40|1163.3|1161.5|1163.3|1161.8|1163.3|1162|1163.3|1161.3|0
1653583670000|2022-05-26 16:47:50||1161.5||1161.5||1161.5||1161.5|0
1653583680000|2022-05-26 16:48:00|1163.5|1161.8|1163.3|1161.5|1163.5|1161.8|1163.3|1161.5|0
1653583690000|2022-05-26 16:48:10|1163.5|1161.8|1163.5|1162|1163.5|1162|1163.3|1161.8|0
1653583700000|2022-05-26 16:48:20|1163|1161.8|1163.5|1161.8|1163.5|1161.8|1163|1161.5|0
1653583710000|2022-05-26 16:48:30|1163.3|1161.5|1163.3|1161.5|1163.3|1161.8|1163.3|1161.5|0
1653583720000|2022-05-26 16:48:40|1163.5|1161.8|1163.5|1162|1163.5|1162|1163.5|1161.5|2
1653583730000|2022-05-26 16:48:50|1163.8||1163.8||1163.8||1163.8||0
1653583740000|2022-05-26 16:49:00|1164|1162.3|1164|1162.5|1164|1162.8|1164|1162|3
1653583750000|2022-05-26 16:49:10||1162.3||1162.3||1162.5||1162.3|3
1653583760000|2022-05-26 16:49:20||1162.5||1162.3||1162.5||1162.3|1
1653583770000|2022-05-26 16:49:30|1163.8|1161.8|1163.5|1162|1163.8|1162|1163.5|1161.8|0
1653583780000|2022-05-26 16:49:40|1163.3|1161.8|1163.5|1161.8|1163.5|1161.8|1163.3|1161.5|0
1653583790000|2022-05-26 16:49:50|1163.3|1161.5|1163.3|1161.8|1163.3|1161.8|1163.3|1161.5|0
1653583800000|2022-05-26 16:50:00|1163.5|1162|1163.8|1162|1163.8|1162.3|1163.5|1162|7
1653583810000|2022-05-26 16:50:10||1162.3||1162.3||1162.3||1162.3|0
1653583820000|2022-05-26 16:50:20|1164||1164||1164||1164||0
1653583860000|2022-05-26 16:51:00|1163.8|1162|1163.8|1162|1163.8|1162|1163.5|1162|6
1653583880000|2022-05-26 16:51:20|1163.5|1161.8|1163.5|1161.8|1163.5|1161.8|1163|1161.5|6
1653583890000|2022-05-26 16:51:30|1163.3|1161.5|1163.5|1161.8|1163.5|1161.8|1163.3|1161.5|0
1653583910000|2022-05-26 16:51:50|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|1163|1161.5|4
1653583920000|2022-05-26 16:52:00|1163.5|1161.8|1162.5|1160.8|1163.5|1161.8|1162.5|1160.8|1
1653583930000|2022-05-26 16:52:10|1162.8|1160.5|1162.3|1160.5|1162.8|1160.5|1161.8|1160.3|31
1653583940000|2022-05-26 16:52:20|1162.5|1160.8|1162.3|1160.5|1162.5|1160.8|1162.3|1160.5|12
1653583950000|2022-05-26 16:52:30|1162.5|1160.3|1162.5|1160.5|1162.5|1160.5|1162.5|1160.3|0
1653583960000|2022-05-26 16:52:40|1162.3|1160.3|1162.5|1160.5|1162.5|1160.5|1162.3|1160.3|1
1653583970000|2022-05-26 16:52:50|1162.8|1160.8|1162.5|1160.5|1162.8|1160.8|1162.3|1160.5|0
1653583980000|2022-05-26 16:53:00|1162.3||1162.5||1162.5||1162.3||0
1653583990000|2022-05-26 16:53:10|1162.8|1160.8|1162.8|1160.8|1162.8|1160.8|1162.5|1160.8|0
1653584000000|2022-05-26 16:53:20|1163|1161|1162.8|1161.3|1163|1161.3|1162.8|1161|0
1653584010000|2022-05-26 16:53:30|1162.5|1161|1162.5|1161|1162.8|1161|1162.5|1161|1
1653584020000|2022-05-26 16:53:40|1162.8|1160.8|1162.8|1161|1163|1161|1162.8|1160.8|0
1653584040000|2022-05-26 16:54:00|1162.5|1160.8|1162.3|1160.5|1162.5|1160.8|1162.3|1160.5|2
1653584050000|2022-05-26 16:54:10||1160.8||1160.8||1160.8||1160.8|0
1653584060000|2022-05-26 16:54:20|1162|1160.5|1161.3|1159.8|1162|1160.5|1161.3|1159.8|0
1653584080000|2022-05-26 16:54:40|1161.5|1160|1161.5|1159.8|1161.8|1160.3|1161.5|1159.8|8
1653584100000|2022-05-26 16:55:00|1161.8|1160|1161.8|1160|1161.8|1160|1161.5|1159.8|31
1653584120000|2022-05-26 16:55:20|1162|1160.3|1161.8|1160.3|1162.3|1160.5|1161.8|1160.3|4
1653584130000|2022-05-26 16:55:30|1162|1160|1161.5|1159.8|1162|1160|1161.5|1159.8|0
1653584140000|2022-05-26 16:55:40|1161.8|1160|1161.5|1159.8|1161.8|1160|1161.3|1159.8|2
1653584150000|2022-05-26 16:55:50|1161.3||1161.3||1161.5||1161.3||0
1653584160000|2022-05-26 16:56:00|1161.5||1161.5||1161.5||1161.5||0
1653584170000|2022-05-26 16:56:10||1160||1159.8||1160||1159.8|0
1653584180000|2022-05-26 16:56:20|1161.3|1159.5|1161|1159.3|1161.3|1159.5|1161|1159.3|0
1653584190000|2022-05-26 16:56:30|1160.8||1161||1161||1160.8||0
1653584200000|2022-05-26 16:56:40|1160.8||1160.8||1161||1160.5||3
1653584210000|2022-05-26 16:56:50|1160.5||1161||1161||1160.5||2
1653584220000|2022-05-26 16:57:00|1160.8|1159.5|1161.3|1159.5|1161.3|1159.5|1160.5|1159.5|1
1653584230000|2022-05-26 16:57:10|1161.5|1159.8|1161.8|1160|1161.8|1160|1161.5|1159.8|0
1653584240000|2022-05-26 16:57:20|1161.5|1159.8|1161.5|1159.8|1161.8|1159.8|1161|1159.5|0
1653584250000|2022-05-26 16:57:30|1161.3|1159.5|1162.8|1161|1162.8|1161|1161.3|1159.5|15
1653584260000|2022-05-26 16:57:40|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|0
1653584270000|2022-05-26 16:57:50|1162.8|1161|1162.5|1161|1162.8|1161|1162.5|1160.8|0
1653584280000|2022-05-26 16:58:00||1160.8||1160.8||1161||1160.8|0
1653584290000|2022-05-26 16:58:10|1162.8|1161|1162.5|1160.8|1162.8|1161|1162.5|1160.8|0
1653584300000|2022-05-26 16:58:20|1162.3|1160.5|1162.5|1160.5|1162.5|1160.8|1162.3|1160.5|0
1653584310000|2022-05-26 16:58:30|1162.8|1160.8|1162.5|1161|1162.8|1161|1162.5|1160.8|0
1653584320000|2022-05-26 16:58:40|1162.3|1160.8|1162.3|1160.8|1162.3|1160.8|1162.3|1160.8|0
1653584330000|2022-05-26 16:58:50|1162.5|1160.5|1162.5|1160.8|1162.5|1160.8|1162.3|1160.5|0
1653584340000|2022-05-26 16:59:00||1161||1161||1161||1161|0
1653584350000|2022-05-26 16:59:10|1162.3|1160.8|1162.3|1160.8|1162.3|1161|1162.3|1160.8|0
1653584360000|2022-05-26 16:59:20|1162.5||1162.3||1162.5||1162.3||0
1653584380000|2022-05-26 16:59:40|1162.5|1160.5|1162.5|1160.8|1162.5|1160.8|1162.5|1160.5|0
1653584390000|2022-05-26 16:59:50|1162.3|1160.5|1162.3|1160.8|1162.8|1161|1162.3|1160.5|0
1653584400000|2022-05-26 17:00:00|1162.5|1161|1162.8|1161.3|1163|1161.3|1162.5|1161|0
1653584410000|2022-05-26 17:00:10|1163||1163||1163||1163||0
1653584420000|2022-05-26 17:00:20|1163.3|1161.5|1163|1161.3|1163.3|1161.5|1162.8|1161.3|1
1653584430000|2022-05-26 17:00:30|1162.8||1162.8||1163||1162.8||0
1653584440000|2022-05-26 17:00:40|1162.5|1161|1162.8|1161|1162.8|1161|1162.5|1160.8|2
1653584450000|2022-05-26 17:00:50|1162.3|1160.8|1162.3|1160.5|1162.3|1160.8|1162|1160.5|1
1653584460000|2022-05-26 17:01:00|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|1162.3|1160.8|0
1653584470000|2022-05-26 17:01:10|1162.3|1161|1162.5|1161|1162.5|1161|1162.3|1161|0
1653584490000|2022-05-26 17:01:30|1162.3||1162.5||1162.5||1162.3||0
1653584500000|2022-05-26 17:01:40|1162.8||1162.5||1162.8||1162.5||0
1653584510000|2022-05-26 17:01:50|1162.8||1162.8||1162.8||1162.8||0
1653584520000|2022-05-26 17:02:00|1162.5|1160.8|1162.5|1160.8|1162.8|1160.8|1162.3|1160.8|1
1653584530000|2022-05-26 17:02:10|1162.8|1161|1163|1161.3|1163|1161.3|1162.8|1161|0
1653584540000|2022-05-26 17:02:20|1163.3|1161.5|1163.8|1162|1163.8|1162.3|1163.3|1161.5|0
1653584550000|2022-05-26 17:02:30|1164|1162.3|1164|1162.3|1164|1162.5|1163.8|1161.8|0
1653584560000|2022-05-26 17:02:40|1163.8|1162.5|1164|1162.3|1164|1162.5|1163.8|1162|0
1653584570000|2022-05-26 17:02:50|1163.8|1162.5|1164|1162.5|1164|1162.5|1163.8|1162.3|0
1653584580000|2022-05-26 17:03:00||1162.8||1162.5||1162.8||1162.5|0
1653584590000|2022-05-26 17:03:10||1162.3||1162.5||1162.5||1162.3|0
1653584600000|2022-05-26 17:03:20||1162.3||1162.3||1162.3||1162.3|0
1653584610000|2022-05-26 17:03:30||1162.5||1162.5||1162.8||1162.5|2
1653584620000|2022-05-26 17:03:40||1162.3||1162.3||1162.3||1162.3|0
1653584630000|2022-05-26 17:03:50|1163.8|1162.5|1163.8|1162.3|1163.8|1162.8|1163.8|1162.3|0
1653584640000|2022-05-26 17:04:00|1164|1162|1164|1162.3|1164|1162.3|1163.8|1162|0
1653584650000|2022-05-26 17:04:10||1162.5||1162.5||1162.5||1162.5|0
1653584660000|2022-05-26 17:04:20|1163.8|1162.3|1163.8|1162|1164|1162.3|1163.8|1162|1
1653584670000|2022-05-26 17:04:30|1164|1162.3|1164|1162.5|1164|1162.5|1164|1162.3|2
1653584690000|2022-05-26 17:04:50|1163.8|1162.3|1163.8|1162|1164|1162.3|1163.8|1162|0
1653584700000|2022-05-26 17:05:00|1164|1162.3|1164|1162.3|1164|1162.3|1163.8|1162|0
1653584710000|2022-05-26 17:05:10|1163.8|1162.5|1163.8|1162.3|1163.8|1162.5|1163.8|1162.3|0
1653584720000|2022-05-26 17:05:20|1164|1162|1164|1162.5|1164|1162.5|1163.8|1162|2
1653584730000|2022-05-26 17:05:30||1162.8||1162.5||1162.8||1162.3|2
1653584740000|2022-05-26 17:05:40|1163.8|1162.3|1163.8|1162.3|1163.8|1162.5|1163.8|1162.3|0
1653584750000|2022-05-26 17:05:50|1164|1162.5|1164|1162.3|1164|1162.5|1164|1162.3|5
1653584760000|2022-05-26 17:06:00|1163.8|1162.5|1163.8|1162.3|1164|1162.5|1163.8|1162.3|0
1653584780000|2022-05-26 17:06:20|||||||||1
1653584790000|2022-05-26 17:06:30|1164|1162.5|1164|1162.5|1164|1162.5|1164|1162.5|1
1653584800000|2022-05-26 17:06:40|1164.5|1162.8|1164.8|1163|1164.8|1163.3|1164.5|1162.8|5
1653584810000|2022-05-26 17:06:50|1165|1163.3|1165|1163.3|1165.3|1163.5|1165|1163|0
1653584820000|2022-05-26 17:07:00|1164.8|1163|1165|1163.3|1165|1163.3|1164.8|1163|0
1653584830000|2022-05-26 17:07:10||1163.5||1163.5||1163.5||1163.3|0
1653584840000|2022-05-26 17:07:20|1164.8|1163.3|1165|1163.3|1165|1163.3|1164.8|1163.3|0
1653584850000|2022-05-26 17:07:30|1164.8|1163|1165|1163.5|1165|1163.5|1164.8|1163|0
1653584860000|2022-05-26 17:07:40|1165.3|1163.3|1165|1163.3|1165.3|1163.3|1164.8|1163.3|0
1653584870000|2022-05-26 17:07:50|1164.8||1165||1165||1164.8||0
1653584880000|2022-05-26 17:08:00|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1165|1163.3|0
1653584890000|2022-05-26 17:08:10|1165|1163.8|1165.3|1163.8|1165.3|1163.8|1165|1163.5|0
1653584900000|2022-05-26 17:08:20|1165.5|1164|1165.5|1164|1165.5|1164|1165.5|1164|0
1653584910000|2022-05-26 17:08:30||1163.8||1164||1164.3||1163.8|0
1653584930000|2022-05-26 17:08:50|1165.3|1163.8|1165.5|1164|1165.5|1164|1165.3|1163.8|45
1653584940000|2022-05-26 17:09:00||1163.8||1163.8||1163.8||1163.8|0
1653584960000|2022-05-26 17:09:20|1165.3|1163.3|1165.3|1163.5|1165.5|1163.5|1165|1163.3|0
1653584970000|2022-05-26 17:09:30|1164.8|1163.8|1164.8|1163|1165|1163.8|1164.8|1163|1
1653584980000|2022-05-26 17:09:40|1164.5|1162.8|1164.3|1162.8|1164.5|1162.8|1164.3|1162.8|0
1653584990000|2022-05-26 17:09:50|1164.8|1163|1164.8|1163|1164.8|1163|1164.5|1162.8|0
1653585000000|2022-05-26 17:10:00|1164.5|1163.3|1164.5|1163|1165|1163.3|1164.5|1163|0
1653585010000|2022-05-26 17:10:10|1164.8|1163.3|1164.8|1163|1164.8|1163.3|1164.5|1163|0
1653585020000|2022-05-26 17:10:20|1164.5|1163.3|1165|1163.3|1165|1163.3|1164.5|1163.3|0
1653585030000|2022-05-26 17:10:30|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1165|1163.5|0
1653585040000|2022-05-26 17:10:40|1165|1163.8|1165|1163.5|1165.3|1163.8|1165|1163.5|0
1653585050000|2022-05-26 17:10:50|1165.3|1163.3|1165|1163.3|1165.3|1163.3|1165|1163.3|0
1653585060000|2022-05-26 17:11:00|1164.8|1163|1164.8|1163|1164.8|1163|1164.5|1163|0
1653585070000|2022-05-26 17:11:10|1164.5|1163.3|1164.8|1163.3|1164.8|1163.3|1164.5|1163.3|0
1653585080000|2022-05-26 17:11:20|1164.5|1162.8|1164.5|1162.8|1164.8|1163|1164.5|1162.8|0
1653585090000|2022-05-26 17:11:30|1164.3|1163|1164.3|1162.5|1164.3|1163|1164.3|1162.5|0
1653585100000|2022-05-26 17:11:40|1164.5|1162.8|1164.3|1162.5|1164.5|1162.8|1164.3|1162.5|0
1653585110000|2022-05-26 17:11:50|1164.5|1162.8|1164.3|1162.5|1164.5|1162.8|1164.3|1162.5|0
1653585120000|2022-05-26 17:12:00|1164||1164||1164||1164||0
1653585130000|2022-05-26 17:12:10|1163.8|1162.3|1164|1162.3|1164|1162.3|1163.8|1162|0
1653585140000|2022-05-26 17:12:20|1163.8|1162|1163.8|1162|1163.8|1162|1163.8|1162|0
1653585150000|2022-05-26 17:12:30|1164|1162.3|1164.3|1162.5|1164.3|1162.5|1164|1162|3
1653585160000|2022-05-26 17:12:40||1162.8||1162.8||1162.8||1162.8|2
1653585170000|2022-05-26 17:12:50|1164.5|1163|1164.5|1163|1164.5|1163.3|1164.5|1163|5
1653585180000|2022-05-26 17:13:00|1164.8|1163.3|1164.8|1163.3|1164.8|1163.5|1164.8|1163.3|14
1653585190000|2022-05-26 17:13:10|1164.5|1163|1164.8|1163.5|1164.8|1163.5|1164.5|1163|4
1653585200000|2022-05-26 17:13:20|1164.5|1163.3|1164.5|1163|1164.5|1163.3|1164.5|1163|0
1653585210000|2022-05-26 17:13:30|1164.8|1163.3|1164.5|1163|1164.8|1163.3|1164.5|1163|1
1653585240000|2022-05-26 17:14:00|1164.8|1163.3|1164.8|1163|1164.8|1163.3|1164.8|1163|0
1653585250000|2022-05-26 17:14:10|1164.5|1163.3|1164.8|1163.3|1164.8|1163.3|1164.5|1163|0
1653585260000|2022-05-26 17:14:20|1165|1163.5|1165|1163.5|1165|1163.5|1164.8|1163.3|1
1653585270000|2022-05-26 17:14:30|1164.8|1163.3|1165|1163.8|1165|1163.8|1164.8|1163.3|0
1653585280000|2022-05-26 17:14:40|1165.3|1163.5|1165.3|1163.8|1165.5|1164|1165.3|1163.5|30
1653585300000|2022-05-26 17:15:00|1165.5|1164|1165.5|1164.3|1165.5|1164.3|1165.5|1164|4
1653585310000|2022-05-26 17:15:10|1165.8|1164.5|1165.8|1164.5|1165.8|1164.5|1165.8|1164.5|47
1653585320000|2022-05-26 17:15:20|||||||||1
1653585330000|2022-05-26 17:15:30|1165.5|1164.3|1165.8|1164.3|1166|1164.8|1165.5|1164.3|18
1653585340000|2022-05-26 17:15:40||1164.5||1164.3||1164.5||1164.3|0
1653585350000|2022-05-26 17:15:50|1165.5|1164.5|1165.5|1164|1165.8|1164.5|1165.5|1164|3
1653585360000|2022-05-26 17:16:00|1165.8|1164.3|1165.8|1164|1165.8|1164.3|1165.8|1164|50
1653585370000|2022-05-26 17:16:10|1165.5|1163.8|1165.8|1164.3|1165.8|1164.3|1165.5|1163.8|0
1653585390000|2022-05-26 17:16:30|1166|1164.5|1166|1164.3|1166|1164.5|1166|1164.3|0
1653585400000|2022-05-26 17:16:40|1165.8||1165.8||1165.8||1165.8||0
1653585420000|2022-05-26 17:17:00|1166|1164.5|1166|1164.5|1166|1164.5|1166|1164.5|1
1653585430000|2022-05-26 17:17:10|1165.8|1164.3|1165.5|1164|1165.8|1164.3|1165.5|1164|4
1653585440000|2022-05-26 17:17:20|1165|1163.5|1165|1163.5|1165|1163.5|1165|1163.5|1
1653585450000|2022-05-26 17:17:30|1165.3|1163.8|1165.5|1163.8|1165.5|1163.8|1165.3|1163.8|0
1653585460000|2022-05-26 17:17:40|1165.8|1164|1165.8|1164|1165.8|1164|1165.8|1164|0
1653585470000|2022-05-26 17:17:50|1165.5||1165.5||1165.5||1165.5||0
1653585480000|2022-05-26 17:18:00||1163.8||1163.8||1163.8||1163.8|0
1653585490000|2022-05-26 17:18:10|1165.3|1163.5|1165.3|1163.8|1165.3|1163.8|1165.3|1163.5|0
1653585500000|2022-05-26 17:18:20|1165|1163.5|1165.3|1163.5|1165.3|1163.5|1165|1163.5|0
1653585510000|2022-05-26 17:18:30|1165.5|1164.3|1165.5|1164.3|1165.5|1164.3|1165.5|1163.8|5
1653585520000|2022-05-26 17:18:40||1164||1164||1164||1164|1
1653585530000|2022-05-26 17:18:50|1165.3|1163.5|1165.3|1163.8|1165.3|1163.8|1165.3|1163.5|1
1653585540000|2022-05-26 17:19:00||1163.5||1163.5||1163.5||1163.5|0
1653585560000|2022-05-26 17:19:20|1165.5|1163.8|1165.3|1163.8|1165.5|1163.8|1165.3|1163.8|0
1653585580000|2022-05-26 17:19:40|1165.5|1164|1165.5|1164|1165.5|1164|1165.5|1164|0
1653585610000|2022-05-26 17:20:10|1165.8|1164.3|1165.8|1164.3|1165.8|1164.3|1165.8|1164.3|0
1653585620000|2022-05-26 17:20:20|1165.5|1164|1165.8|1164|1165.8|1164|1165.5|1164|0
1653585630000|2022-05-26 17:20:30|1165.5||1165.8||1165.8||1165.5||0
1653585640000|2022-05-26 17:20:40|1166|1164.3|1165.8|1164|1166|1164.3|1165.5|1164|0
1653585650000|2022-05-26 17:20:50|1166|1164.3|1166|1164.3|1166|1164.5|1166|1164.3|0
1653585660000|2022-05-26 17:21:00|1165.8|1164.5|1166|1164.3|1166|1164.5|1165.8|1164|0
1653585670000|2022-05-26 17:21:10|1165.8||1166||1166||1165.8||0
1653585680000|2022-05-26 17:21:20|1165.8|1164|1165.5|1163.8|1165.8|1164|1165.5|1163.8|0
1653585690000|2022-05-26 17:21:30|1165.3|1164|1165.3|1163.5|1165.5|1164|1165.3|1163.5|0
1653585700000|2022-05-26 17:21:40|1165|1163.3|1165|1163.3|1165|1163.3|1165|1163.3|0
1653585710000|2022-05-26 17:21:50|1164.8|1163|1165|1163.3|1165|1163.3|1164.8|1163|0
1653585720000|2022-05-26 17:22:00|1164.8|1163|1164|1162.3|1164.8|1163|1164|1162.3|0
1653585730000|2022-05-26 17:22:10|1164.3|1162.5|1164|1162.3|1164.3|1162.5|1164|1162.3|0
1653585740000|2022-05-26 17:22:20||1162.5||1162.5||1162.5||1162.5|0
1653585750000|2022-05-26 17:22:30|1164.3|1162.8|1164.5|1162.8|1164.8|1163|1164.3|1162.8|0
1653585760000|2022-05-26 17:22:40|1164.3|1162.5|1164.3|1162.5|1164.3|1162.5|1164.3|1162.5|0
1653585770000|2022-05-26 17:22:50|1164||1164.3||1164.3||1164||0
1653585780000|2022-05-26 17:23:00|1164.5|1162.8|1164.3|1162.5|1164.5|1163|1164.3|1162.5|2
1653585800000|2022-05-26 17:23:20|1164.5|1162.8|1164|1162.5|1164.5|1162.8|1164|1162.5|0
1653585810000|2022-05-26 17:23:30|1163.8|1162.3|1163.8|1162.3|1163.8|1162.3|1163.8|1162|0
1653585820000|2022-05-26 17:23:40|1163.5|1162|1163.8|1162.3|1163.8|1162.3|1163.5|1162|0
1653585830000|2022-05-26 17:23:50|1163.5|1162|1163.3|1162|1163.5|1162.3|1163.3|1162|5
1653585840000|2022-05-26 17:24:00|1163.5|1162.3|1163.8|1162|1164|1162.3|1163.5|1162|1
1653585850000|2022-05-26 17:24:10|1164|1162.3|1164.3|1162.5|1164.3|1162.5|1164|1162.3|1
1653585860000|2022-05-26 17:24:20|1164|1162.3|1164|1162.3|1164|1162.3|1164|1162.3|0
1653585870000|2022-05-26 17:24:30|1163.8|1162.5|1164|1162.3|1164|1162.5|1163.8|1162.3|0
1653585880000|2022-05-26 17:24:40|1163.8||1164||1164||1163.8||0
1653585900000|2022-05-26 17:25:00|1163.8|1162.5|1164|1162.3|1164|1162.5|1163.8|1162.3|0
1653585910000|2022-05-26 17:25:10|1163.5|1162.5|1163.5|1162.3|1163.5|1162.5|1163.5|1162.3|0
1653585930000|2022-05-26 17:25:30|1164.5|1162.8|1164.5|1163|1164.5|1163|1164.5|1162.8|13
1653585940000|2022-05-26 17:25:40|1164.3|1162.5|1164.5|1162.8|1164.5|1162.8|1164.3|1162.5|1
1653585950000|2022-05-26 17:25:50|1164.8|1163|1164.8|1163|1164.8|1163.3|1164.8|1163|0
1653585960000|2022-05-26 17:26:00|1165|1163.3|1165|1163.3|1165.3|1163.5|1164.8|1163|0
1653585980000|2022-05-26 17:26:20|1165.3|1163.5|1165|1163.3|1165.3|1163.8|1165|1163.3|0
1653586000000|2022-05-26 17:26:40|1165.3|1163.5|1165.5|1163.8|1165.5|1164|1165.3|1163.5|0
1653586010000|2022-05-26 17:26:50||1164||1163.8||1164||1163.8|0
1653586020000|2022-05-26 17:27:00|1165.3|1163.3|1165|1163.3|1165.3|1163.3|1165|1163.3|1
1653586030000|2022-05-26 17:27:10|1165.3|1163.5|1165|1163.3|1165.3|1163.5|1165|1163.3|0
1653586040000|2022-05-26 17:27:20|1164.8||1165||1165||1164.8||0
1653586050000|2022-05-26 17:27:30|1164.8|1163|1165|1163.3|1165|1163.3|1164.8|1163|0
1653586060000|2022-05-26 17:27:40|1165.3|1163.5|1165.3|1163.5|1165.3|1163.8|1165|1163.5|0
1653586070000|2022-05-26 17:27:50|1165.5|1163.8|1165.5|1164|1165.5|1164|1165.5|1163.8|0
1653586080000|2022-05-26 17:28:00|1165.3|1163.8|1165.3|1163.8|1165.8|1164|1165.3|1163.8|2
1653586090000|2022-05-26 17:28:10|1165|1163.3|1165.3|1163.5|1165.5|1163.5|1165|1163.3|0
1653586100000|2022-05-26 17:28:20|1165.5|1163.8|1165.3|1163.5|1165.5|1163.8|1165.3|1163.5|0
1653586110000|2022-05-26 17:28:30|1165.5|1163.8|1165.5|1163.5|1165.5|1163.8|1165.5|1163.5|0
1653586120000|2022-05-26 17:28:40|1165.3|1163.3|1165|1163.3|1165.3|1163.3|1165|1163.3|0
1653586130000|2022-05-26 17:28:50|1165.3|1163.5|1165.5|1164|1165.8|1164|1165.3|1163.5|0
1653586140000|2022-05-26 17:29:00|1165.8|1164.3|1166.3|1164.5|1166.3|1164.5|1165.8|1164.3|33
1653586150000|2022-05-26 17:29:10||1164.3||1164.8||1164.8||1164.3|0
1653586160000|2022-05-26 17:29:20|1166.8|1165|1167|1165.5|1167|1165.5|1166.8|1165|32
1653586170000|2022-05-26 17:29:30|1166.8|1165.3|1166.8|1165.3|1166.8|1165.3|1166.5|1165|10
1653586180000|2022-05-26 17:29:40|1167|1164.8|1167|1165.3|1167|1165.5|1166.5|1164.8|35
1653586190000|2022-05-26 17:29:50|1166.8|1165|1166.5|1165|1166.8|1165|1166.5|1165|2
1653586200000|2022-05-26 17:30:00|1166.8|1165.3|1166.3|1164.5|1166.8|1165.3|1166|1164.3|1
1653586210000|2022-05-26 17:30:10|1166|1164.3|1166|1164.5|1166.3|1164.5|1166|1164.3|0
1653586220000|2022-05-26 17:30:20|1165.8|1164.3|1166|1164.5|1166|1164.5|1165.8|1164|0
1653586230000|2022-05-26 17:30:30|1166.3|1164.8|1166.5|1165|1166.5|1165|1166.3|1164.8|3
1653586250000|2022-05-26 17:30:50|1166.8|1165.5|1167|1165.5|1167|1165.5|1166.8|1165.5|6
1653586260000|2022-05-26 17:31:00|1166.8|1165.3|1166.5|1165|1166.8|1165.3|1166.5|1165|8
1653586270000|2022-05-26 17:31:10|1166.8||1166.5||1166.8||1166.5||0
1653586280000|2022-05-26 17:31:20|1166.8|1165.3|1166.8|1165.3|1166.8|1165.3|1166.8|1165.3|0
1653586290000|2022-05-26 17:31:30||1165||1165||1165||1165|0
1653586300000|2022-05-26 17:31:40|1166.5|1165.3|1166.8|1165.3|1166.8|1165.3|1166.5|1165.3|0
1653586310000|2022-05-26 17:31:50||1165||1165.3||1165.3||1165|0
1653586320000|2022-05-26 17:32:00|1166.5|1165|1166.8|1165|1166.8|1165.3|1166.5|1165|0
1653586330000|2022-05-26 17:32:10||1165.3||1165.3||1165.3||1165|0
1653586340000|2022-05-26 17:32:20|1167|1165.5|1166.8|1165.5|1167|1165.5|1166.8|1165.3|2
1653586350000|2022-05-26 17:32:30|1167|1165.3|1167|1165.5|1167|1165.5|1166.8|1165.3|6
1653586360000|2022-05-26 17:32:40|1166.8|1165.3|1167|1165.8|1167|1165.8|1166.8|1165.3|0
1653586370000|2022-05-26 17:32:50|1167.8|1166|1167.8|1166.3|1167.8|1166.3|1167.8|1166|24
1653586380000|2022-05-26 17:33:00||1166.5||1166.3||1166.5||1166.3|2
1653586390000|2022-05-26 17:33:10||1166.5||1166.5||1166.5||1166.3|0
1653586400000|2022-05-26 17:33:20||1166.3||1166.3||1166.3||1166.3|2
1653586410000|2022-05-26 17:33:30|1167.5|1166|1167.5|1165.5|1167.8|1166|1167.5|1165.5|3
1653586420000|2022-05-26 17:33:40|1167.3|1165.8|1167|1165|1167.3|1165.8|1166.8|1165|0
1653586430000|2022-05-26 17:33:50|1166.8|1165.3|1166.8|1164.5|1166.8|1165.3|1166.8|1164.5|0
1653586440000|2022-05-26 17:34:00|1166.5|1164.8|1166.5|1164.5|1166.8|1164.8|1166.5|1164.5|0
1653586450000|2022-05-26 17:34:10|1167.5|1165.5|1167|1165|1167.5|1165.5|1167|1165|0
1653586460000|2022-05-26 17:34:20||1165.3||1165.3||1165.3||1165.3|0
1653586470000|2022-05-26 17:34:30|1167.3|1165.5|1167.3|1165.3|1167.5|1165.8|1167.3|1165.3|0
1653586480000|2022-05-26 17:34:40|1167.5|1165.5|1167.3|1165.5|1167.5|1165.5|1167.3|1165.5|0
1653586490000|2022-05-26 17:34:50|1167.5|1165.3|1167.3|1165.3|1167.5|1165.3|1167.3|1165.3|0
1653586500000|2022-05-26 17:35:00|1167||1167||1167||1167||0
1653586510000|2022-05-26 17:35:10|1167.3|1165|1167|1165.3|1167.3|1165.3|1167|1165|0
1653586520000|2022-05-26 17:35:20|1167.3|1165.5|1167|1165.5|1167.5|1166|1167|1165.5|1
1653586530000|2022-05-26 17:35:30|1166.8|1165.3|1167|1165.5|1167|1165.5|1166.8|1165.3|0
1653586540000|2022-05-26 17:35:40|1166.8|1165.3|1166.8|1165.3|1167|1165.3|1166.8|1165.3|0
1653586550000|2022-05-26 17:35:50|1167|1165.5|1167|1165.5|1167|1165.5|1167|1165.5|0
1653586560000|2022-05-26 17:36:00|1166.8|1165.3|1167|1165.5|1167|1165.5|1166.8|1165.3|0
1653586570000|2022-05-26 17:36:10|1166.8|1165.3|1166.5|1164.8|1167|1165.5|1166.5|1164.8|3
1653586580000|2022-05-26 17:36:20|1166.3|1164.5|1166.3|1164.8|1166.3|1164.8|1166.3|1164.5|0
1653586590000|2022-05-26 17:36:30|1166.5||1166.5||1166.5||1166.5||0
1653586600000|2022-05-26 17:36:40|1166.3|1164.5|1165.8|1164|1166.3|1164.5|1165.8|1164|7
1653586610000|2022-05-26 17:36:50|1165.5|1164.3|1166.3|1164.5|1166.3|1164.5|1165.5|1163.8|0
1653586620000|2022-05-26 17:37:00|1166|1164.3|1166.3|1164.5|1166.3|1164.5|1166|1164.3|0
1653586630000|2022-05-26 17:37:10|1166|1164.3|1166|1164.3|1166.3|1164.5|1165.8|1164|0
1653586640000|2022-05-26 17:37:20|1166.3|1164.5|1166|1164.5|1166.3|1164.8|1166|1164.5|0
1653586650000|2022-05-26 17:37:30|1166.3|1164.8|1166.3|1164.8|1166.3|1164.8|1166|1164.5|0
1653586660000|2022-05-26 17:37:40|1166|1164.5|1166.3|1164.8|1166.3|1164.8|1166|1164.5|0
1653586670000|2022-05-26 17:37:50|1166|1164.5|1166|1164.5|1166.3|1164.5|1166|1164.3|0
1653586680000|2022-05-26 17:38:00||1164.3||1164.3||1164.3||1164.3|0
1653586690000|2022-05-26 17:38:10|1165.8|1164.5|1165.8|1164.3|1165.8|1164.5|1165.8|1164.3|0
1653586700000|2022-05-26 17:38:20|1166|1163.8|1165.5|1163.8|1166|1164|1165|1163.5|1
1653586710000|2022-05-26 17:38:30|1165.8|1164|1165.5|1163.5|1165.8|1164|1165.3|1163.5|0
1653586720000|2022-05-26 17:38:40|1165.3|1163.8|1165.8|1163.8|1165.8|1163.8|1165.3|1163.5|0
1653586730000|2022-05-26 17:38:50|1165.5|1164|1165.5|1163.8|1165.8|1164|1165.5|1163.8|0
1653586740000|2022-05-26 17:39:00|1165.8|1163.5|1165.5|1163.5|1165.8|1163.8|1165.3|1163.5|0
1653586750000|2022-05-26 17:39:10||1163.8||1163.5||1163.8||1163.5|0
1653586760000|2022-05-26 17:39:20|1165.3|1163.3|1165|1163.3|1165.3|1163.5|1165|1163.3|2
1653586770000|2022-05-26 17:39:30|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|0
1653586780000|2022-05-26 17:39:40|1165||1165||1165.3||1165||0
1653586800000|2022-05-26 17:40:00|1165.3|1163.8|1165.3|1163.8|1165.5|1163.8|1165.3|1163.5|0
1653586810000|2022-05-26 17:40:10|1165|1163.5|1165.3|1163.5|1165.3|1163.5|1165|1163.5|0
1653586820000|2022-05-26 17:40:20|1165|1163.3|1164.8|1163.3|1165|1163.3|1164.8|1163.3|0
1653586830000|2022-05-26 17:40:30|1165||1165||1165||1165||0
1653586850000|2022-05-26 17:40:50|1165.3|1163.5|1165|1163.3|1165.3|1163.5|1165|1163.3|2
1653586860000|2022-05-26 17:41:00|1165.3|1163.8|1165.3|1163.8|1165.3|1163.8|1165.3|1163.5|0
1653586870000|2022-05-26 17:41:10|1165|1163.5|1164.8|1163.3|1165|1163.5|1164.8|1163.3|0
1653586880000|2022-05-26 17:41:20|1165|1163.5|1164.8|1163|1165|1163.5|1164.8|1163|12
1653586890000|2022-05-26 17:41:30|1164.5|1163.3|1165|1163.3|1165|1163.5|1164.5|1163|1
1653586900000|2022-05-26 17:41:40|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1165|1163.3|0
1653586910000|2022-05-26 17:41:50|1165|1163.3|1165|1163.5|1165|1163.5|1165|1163.3|0
1653586920000|2022-05-26 17:42:00|1164.8|1163.3|1164.3|1162.5|1164.8|1163.3|1164|1162.3|3
1653586930000|2022-05-26 17:42:10|1164|1162.8|1164.3|1162.8|1164.3|1162.8|1164|1162.8|0
1653586940000|2022-05-26 17:42:20|1164.5|1163|1164.5|1162.8|1164.5|1163|1164.3|1162.5|0
1653586950000|2022-05-26 17:42:30|1164.3|1162.5|1164|1162.5|1164.3|1162.5|1164|1162.5|0
1653586960000|2022-05-26 17:42:40|1164.3||1164||1164.3||1164||0
1653586970000|2022-05-26 17:42:50|1163.8|1162.3|1163.8|1162.3|1163.8|1162.3|1163.5|1162.3|13
1653586980000|2022-05-26 17:43:00|1163.5||1163.8||1163.8||1163.5||2
1653586990000|2022-05-26 17:43:10|1164||1164||1164||1163.8||0
1653587000000|2022-05-26 17:43:20|1163.8|1162.5|1164.3|1162.3|1164.3|1162.5|1163.8|1162.3|1
1653587010000|2022-05-26 17:43:30|1164.5|1162.5|1164.5|1162.5|1164.5|1162.8|1164.5|1162.5|0
1653587020000|2022-05-26 17:43:40||1162.8||1162.8||1162.8||1162.5|2
1653587030000|2022-05-26 17:43:50|1164.8|1163|1165|1163|1165|1163.3|1164.8|1163|0
1653587050000|2022-05-26 17:44:10||1163.3||1163.3||1163.3||1163.3|0
1653587060000|2022-05-26 17:44:20|1164.8|1163|1164.8|1162.8|1165|1163|1164.8|1162.8|0
1653587070000|2022-05-26 17:44:30|1165|1163|1164.8|1163|1165|1163|1164.8|1163|0
1653587080000|2022-05-26 17:44:40|1165|1162.8|1164.8|1162.8|1165|1163.3|1164.8|1162.8|0
1653587090000|2022-05-26 17:44:50|1164.5|1162.5|1164.8|1163|1164.8|1163|1164.5|1162.5|0
1653587100000|2022-05-26 17:45:00||1162.8||1162.8||1162.8||1162.8|0
1653587110000|2022-05-26 17:45:10||1163||1163||1163||1163|0
1653587120000|2022-05-26 17:45:20|1165|1163.3|1165|1163.3|1165|1163.3|1165|1163.3|0
1653587130000|2022-05-26 17:45:30|1164.5|1163|1164.5|1162.5|1164.5|1163|1164.3|1162.3|2
1653587140000|2022-05-26 17:45:40|1164.8|1162.8|1164.3|1162.5|1164.8|1162.8|1164.3|1162.5|0
1653587150000|2022-05-26 17:45:50|1164.5|1162.8|1164.5|1163|1164.5|1163|1164.5|1162.5|0
1653587160000|2022-05-26 17:46:00|1165|1163.3|1165|1163|1165|1163.3|1165|1163|1
1653587190000|2022-05-26 17:46:30|1165.3|1163.3|1164.8|1162.8|1165.5|1163.5|1164.8|1162.8|1
1653587200000|2022-05-26 17:46:40|1165|1163|1164.8|1162.8|1165|1163|1164.8|1162.8|0
1653587220000|2022-05-26 17:47:00|1165|1163|1164.8|1163.3|1165|1163.3|1164.5|1162.8|2
1653587240000|2022-05-26 17:47:20|1164.5|1163|1164.5|1163|1164.5|1163.3|1164.5|1163|0
1653587260000|2022-05-26 17:47:40|1164.8|1163.3|1165.5|1163.8|1165.5|1163.8|1164.8|1163.3|7
1653587270000|2022-05-26 17:47:50|1165.8|1164|1165.5|1163.8|1165.8|1164|1165.5|1163.8|0
1653587280000|2022-05-26 17:48:00|1165.3|1164|1166|1164.3|1166|1164.3|1165.3|1164|0
1653587290000|2022-05-26 17:48:10|1165.8||1165.8||1165.8||1165.8||0
1653587300000|2022-05-26 17:48:20|1166||1166||1166||1166||0
1653587310000|2022-05-26 17:48:30|1165.8||1166||1166||1165.8||0
1653587320000|2022-05-26 17:48:40||1164.5||1164.5||1164.5||1164.5|0
1653587340000|2022-05-26 17:49:00||1164.3||1164.5||1164.5||1164.3|0
1653587350000|2022-05-26 17:49:10|1165.8|1163.8|1165.3|1163.8|1165.8|1164|1165.3|1163.8|1
1653587360000|2022-05-26 17:49:20|1165.5|1164|1165.5|1163.8|1165.5|1164|1165.5|1163.8|0
1653587370000|2022-05-26 17:49:30|1165.3|1163.5|1165.5|1163.8|1165.5|1163.8|1165.3|1163.5|0
1653587380000|2022-05-26 17:49:40|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1165|1163.3|0
1653587390000|2022-05-26 17:49:50|1165|1163.3|1165.5|1163.8|1165.8|1164|1165|1163.3|0
1653587400000|2022-05-26 17:50:00|1165.3|1163.5|1165|1163.5|1165.3|1163.5|1165|1163.5|0
1653587410000|2022-05-26 17:50:10|1165.3|1163.8|1165.5|1163.8|1165.5|1163.8|1165.3|1163.8|0
1653587420000|2022-05-26 17:50:20|1165.3|1164|1166.3|1164.5|1166.3|1164.8|1165.3|1164|0
1653587430000|2022-05-26 17:50:30|1166|1164.3|1165.8|1164|1166|1164.3|1165.5|1163.8|0
1653587440000|2022-05-26 17:50:40|1165.5|1164.3|1166|1164.3|1166|1164.3|1165.5|1164.3|0
1653587450000|2022-05-26 17:50:50|1166.3|1164.5|1165.8|1164|1166.3|1164.5|1165.5|1164|0
1653587460000|2022-05-26 17:51:00|1166|1164.5|1166|1164.3|1166|1164.5|1165.8|1164.3|4
1653587470000|2022-05-26 17:51:10|1165.5|1164|1165.8|1164.3|1166|1164.3|1165.5|1164|1
1653587480000|2022-05-26 17:51:20|1166.3||1165.8||1166.3||1165.8||2
1653587490000|2022-05-26 17:51:30|1165.5|1164|1165.8|1164|1165.8|1164|1165.5|1164|2
1653587500000|2022-05-26 17:51:40|1165.5|1164.3|1165.8|1164|1165.8|1164.3|1165.5|1164|0
1653587510000|2022-05-26 17:51:50|1165.5|1164.3|1165.8|1164.3|1165.8|1164.3|1165.5|1164.3|0
1653587520000|2022-05-26 17:52:00|1166.3|1164.5|1166.3|1164.5|1166.5|1164.5|1166.3|1164.5|1
1653587540000|2022-05-26 17:52:20|1166|1164.8|1166.8|1165|1166.8|1165|1166|1164.8|0
1653587550000|2022-05-26 17:52:30|1166.5|1164.8|1166|1164.5|1166.5|1164.8|1166|1164.5|0
1653587560000|2022-05-26 17:52:40|1165.8|1164.3|1165.8|1164.3|1165.8|1164.3|1165.8|1164|3
1653587570000|2022-05-26 17:52:50|1165.5|1164|1165.5|1164|1165.5|1164.3|1165.5|1164|0
1653587590000|2022-05-26 17:53:10|1165.3|1163.8|1165.8|1164.3|1166|1164.3|1165.3|1163.8|0
1653587610000|2022-05-26 17:53:30|1165.5|1164|1165.8|1164.3|1165.8|1164.3|1165.5|1164|2
1653587620000|2022-05-26 17:53:40|1165.5||1165.8||1165.8||1165.5||0
1653587630000|2022-05-26 17:53:50|1165.5||1165.8||1165.8||1165.5||0
1653587650000|2022-05-26 17:54:10|1165.5|1163.8|1165.5|1164|1165.8|1164|1165.3|1163.8|1
1653587660000|2022-05-26 17:54:20||1163.8||1164||1164||1163.8|0
1653587670000|2022-05-26 17:54:30|1165.3|1163.8|1164.8|1163.3|1165.3|1164|1164.8|1163.3|1
1653587680000|2022-05-26 17:54:40|1165|1162.5|1164.3|1162.5|1165|1162.5|1164|1162.5|2
1653587690000|2022-05-26 17:54:50|1164.5|1162.8|1164.5|1163|1164.5|1163|1164.5|1162.8|4
1653587700000|2022-05-26 17:55:00|1164.8|1163.3|1165|1163.3|1165|1163.3|1164.8|1163|0
1653587710000|2022-05-26 17:55:10|1164.8|1163|1165|1163.3|1165.3|1163.5|1164.8|1163|0
1653587720000|2022-05-26 17:55:20|1164.5|1162.8|1164.5|1162.8|1164.5|1162.8|1164.3|1162.8|46
1653587730000|2022-05-26 17:55:30|1164.8|1163|1165|1163.3|1165|1163.3|1164.8|1163|0
1653587770000|2022-05-26 17:56:10|1164.8||1165||1165||1164.8||0
1653587780000|2022-05-26 17:56:20|1165.3|1163.5|1165.3|1163.8|1165.3|1163.8|1165.3|1163.3|4
1653587790000|2022-05-26 17:56:30|1165.5|1164|1165.5|1164|1165.5|1164|1165.3|1163.8|1
1653587800000|2022-05-26 17:56:40|1166|1163.8|1166|1164.5|1166|1164.5|1166|1163.8|10
1653587820000|2022-05-26 17:57:00|1166.3|1165|1166.5|1165|1166.5|1165|1166.3|1165|3
1653587830000|2022-05-26 17:57:10|1166.3|1164.5|1166.3|1164.8|1166.3|1164.8|1166.3|1164.5|1
1653587840000|2022-05-26 17:57:20|1166|1164.5|1166|1164.5|1166.3|1164.5|1166|1164.5|0
1653587850000|2022-05-26 17:57:30|1166.3|1164.8|1166.3|1164.8|1166.3|1164.8|1166.3|1164.8|0
1653587860000|2022-05-26 17:57:40|1166|1164.5|1166|1164.5|1166.3|1164.8|1166|1164.5|0
1653587870000|2022-05-26 17:57:50|1166.3|1164.8|1166.3|1164.5|1166.3|1164.8|1166|1164.5|0
1653587880000|2022-05-26 17:58:00|1166|1164.8|1166.3|1164.8|1166.3|1164.8|1166|1164.5|0
1653587890000|2022-05-26 17:58:10|1167|1165.3|1166.8|1165.3|1167|1165.3|1166.8|1165.3|2
1653587900000|2022-05-26 17:58:20|1166.5|1165|1167|1165|1167|1165.5|1166.5|1165|1
1653587910000|2022-05-26 17:58:30||1165.3||1165.3||1165.3||1165.3|0
1653587930000|2022-05-26 17:58:50|1166.8|1164.8|1166.8|1164.8|1166.8|1165|1166.8|1164.8|1
1653587940000|2022-05-26 17:59:00|1167|1165|1166.8|1165|1167|1165.3|1166.8|1164.8|0
1653587960000|2022-05-26 17:59:20|1167|1165.3|1167.3|1165.3|1167.3|1165.3|1167|1165|0
1653587970000|2022-05-26 17:59:30|1167|1165|1167|1165|1167|1165|1167|1165|0
1653587990000|2022-05-26 17:59:50|1166.8|1165.3|1166.8|1165.3|1166.8|1165.3|1166.8|1165.3|0
1653588000000|2022-05-26 18:00:00|1167|1165|1166.8|1165.3|1167|1165.3|1166.8|1165|0
1653588010000|2022-05-26 18:00:10|1167|1165|1166.8|1165.3|1167|1165.5|1166.8|1165|2
1653588020000|2022-05-26 18:00:20|1167|1165.5|1167.3|1165.5|1167.5|1165.8|1166.8|1165.3|1
1653588030000|2022-05-26 18:00:30|1167|1165.3|1167.3|1165.5|1167.5|1165.8|1167|1165.3|1
1653588040000|2022-05-26 18:00:40||1165.3||1165.3||1165.3||1165.3|1
1653588050000|2022-05-26 18:00:50|1167|1164.8|1166.8|1164.8|1167|1164.8|1166.8|1164.8|2
1653588060000|2022-05-26 18:01:00|1166.5|1164.5|1166.5|1164.8|1166.5|1164.8|1166.5|1164.5|0
1653588070000|2022-05-26 18:01:10||1164.5||1164.8||1164.8||1164.5|0
1653588080000|2022-05-26 18:01:20||1165||1165||1165||1165|0
1653588090000|2022-05-26 18:01:30|1166.3|1164.8|1166.3|1164.5|1166.3|1164.8|1166.3|1164.5|0
1653588100000|2022-05-26 18:01:40||1164.8||1164.8||1164.8||1164.8|0
1653588130000|2022-05-26 18:02:10|1166|1164.5|1166|1164.3|1166|1164.5|1166|1164|1
1653588140000|2022-05-26 18:02:20||1164.5||1164.5||1164.5||1164.5|0
1653588150000|2022-05-26 18:02:30|1165.8|1164.3|1166|1163.8|1166|1164.3|1165.5|1163.8|1
1653588160000|2022-05-26 18:02:40|1165.8|1164|1166|1163.8|1166|1164|1165.8|1163.8|0
1653588170000|2022-05-26 18:02:50||1164||1164||1164.3||1164|0
1653588180000|2022-05-26 18:03:00||1163.8||1164||1164||1163.8|0
1653588190000|2022-05-26 18:03:10|1165.8|1163.8|1165.8|1163.8|1165.8|1163.8|1165.8|1163.8|0
1653588200000|2022-05-26 18:03:20|1165.5|1163.5|1165.5|1163.5|1165.8|1163.8|1165.5|1163.5|0
1653588210000|2022-05-26 18:03:30|1165.3|1163.3|1165.3|1163.5|1165.3|1163.5|1165.3|1163.3|0
1653588220000|2022-05-26 18:03:40|1165.5||1165.3||1165.5||1165.3||0
1653588230000|2022-05-26 18:03:50|1165.5||1165.3||1165.5||1165.3||0
1653588240000|2022-05-26 18:04:00|1165.5||1165.3||1165.5||1165.3||0
1653588250000|2022-05-26 18:04:10|1165|1163.3|1165.3|1163.3|1165.3|1163.5|1165|1163.3|0
1653588260000|2022-05-26 18:04:20|1165.5|1163.5|1165.5|1163.5|1165.5|1163.5|1165.5|1163.5|0
1653588270000|2022-05-26 18:04:30|1165.8|1164.3|1165.8|1164.3|1165.8|1164.3|1165.8|1164.3|3
1653588280000|2022-05-26 18:04:40|1165.5|1163.5|1165.5|1163.5|1165.5|1163.5|1165.5|1163.5|2
1653588290000|2022-05-26 18:04:50|1165.3|1163.3|1165.8|1163.5|1165.8|1163.8|1165.3|1163.3|0
1653588300000|2022-05-26 18:05:00|1165.5|1163.8|1165.8|1163.8|1165.8|1163.8|1165.5|1163.8|0
1653588310000|2022-05-26 18:05:10|1165.5|1163.5|1165.5|1164|1165.5|1164|1165.5|1163.5|0
1653588320000|2022-05-26 18:05:20|1165.3|1163.8|1165|1163.3|1165.3|1163.8|1165|1163.3|0
1653588330000|2022-05-26 18:05:30|1165.3|1163.5|1165.3|1163.5|1165.3|1163.8|1165|1163.5|0
1653588340000|2022-05-26 18:05:40||1163.8||1163.5||1164||1163.5|1
1653588350000|2022-05-26 18:05:50|1165|1163.3|1165.3|1163.5|1165.3|1163.5|1165|1163.3|0
1653588360000|2022-05-26 18:06:00|1165.5|1163.8|1166.3|1164.3|1166.5|1164.5|1165.3|1163.5|0
1653588370000|2022-05-26 18:06:10|1166.5|1164.5|1166.8|1164.8|1166.8|1164.8|1166.5|1164.5|0
1653588380000|2022-05-26 18:06:20|1166.5|1164.5|1166.5|1164.5|1166.5|1164.5|1166.5|1164.5|0
1653588390000|2022-05-26 18:06:30|1166.3|1164.8|1166.8|1164.8|1166.8|1164.8|1166.3|1164.8|1
1653588400000|2022-05-26 18:06:40|1166.5|1165|1167|1165|1167|1165|1166.5|1165|0
1653588410000|2022-05-26 18:06:50|1166.8|1165.3|1167.5|1165.8|1167.5|1165.8|1166.8|1165.3|9
1653588420000|2022-05-26 18:07:00|1167.8|1165.5|1167.3|1165.3|1167.8|1165.8|1167|1165.3|1
1653588430000|2022-05-26 18:07:10|1167||1167.3||1167.3||1167||0
1653588440000|2022-05-26 18:07:20|1167.5|1165.5|1167.3|1165.8|1167.5|1165.8|1167.3|1165.5|0
1653588450000|2022-05-26 18:07:30||1165.5||1165.5||1165.5||1165.5|0
1653588470000|2022-05-26 18:07:50|1167||1167.3||1167.5||1167||0
1653588480000|2022-05-26 18:08:00|1167.5|1165.8|1167.3|1165.5|1167.5|1165.8|1167.3|1165.5|0
1653588490000|2022-05-26 18:08:10|1167.5|1165.8|1167.5|1166|1167.5|1166|1167.5|1165.8|1
1653588500000|2022-05-26 18:08:20||1165.8||1165.8||1165.8||1165.8|0
1653588510000|2022-05-26 18:08:30||1165.5||1165.8||1165.8||1165.5|3
1653588520000|2022-05-26 18:08:40|1167.3|1166|1167.3|1165.5|1167.5|1166|1167.3|1165.5|0
1653588530000|2022-05-26 18:08:50|1167.5|1165.8|1167.3|1165.8|1167.5|1166|1167.3|1165.8|0
1653588540000|2022-05-26 18:09:00|1167.5|1166|1167.5|1166|1167.5|1166|1167.5|1165.8|0
1653588550000|2022-05-26 18:09:10|1167.8|1166.3|1168.5|1166.8|1168.8|1166.8|1167.8|1166.3|16
1653588560000|2022-05-26 18:09:20|1168.8|1166.5|1168.3|1166.5|1168.8|1166.5|1168.3|1166.5|0
1653588570000|2022-05-26 18:09:30|1168.5|1166.8|1168.8|1166.8|1168.8|1167|1168.3|1166.8|0
1653588580000|2022-05-26 18:09:40|1168.5|1167|1168.8|1166.8|1168.8|1167|1168.5|1166.8|0
1653588590000|2022-05-26 18:09:50|1168.5||1168.5||1168.8||1168.5||0
1653588600000|2022-05-26 18:10:00|1168.8|1167.5|1169|1167.5|1169|1167.5|1168.5|1167.5|7
1653588610000|2022-05-26 18:10:10|1168.8||1169||1169.3||1168.8||15
1653588620000|2022-05-26 18:10:20|1169.3|1167.8|1169.5|1168|1169.5|1168|1169.3|1167.5|2
1653588630000|2022-05-26 18:10:30|1169.8|1168.3|1169.8|1168.3|1169.8|1168.3|1169.5|1168.3|14
1653588640000|2022-05-26 18:10:40|1169.5|1168.5|1169.3|1167.5|1169.8|1168.5|1169.3|1167.5|3
1653588650000|2022-05-26 18:10:50|1169.5|1167|1168.8|1166.8|1169.5|1167|1168.5|1166.8|0
1653588660000|2022-05-26 18:11:00|1169|1167|1167.8|1166.3|1169|1167|1167.8|1166.3|1
1653588670000|2022-05-26 18:11:10|1167.5|1166|1168|1166.3|1168|1166.3|1167.5|1165.8|0
1653588680000|2022-05-26 18:11:20|1167.8|1166.5|1168.3|1166.3|1168.3|1166.5|1167.8|1166.3|2
1653588690000|2022-05-26 18:11:30|1168|1166|1168.3|1166.3|1168.3|1166.3|1168|1166|0
1653588700000|2022-05-26 18:11:40|1168||1168||1168.3||1168||0
1653588710000|2022-05-26 18:11:50|1168.3|1166.5|1168.3|1166.3|1168.5|1166.5|1168.3|1166.3|0
1653588720000|2022-05-26 18:12:00||1166.5||1166.5||1166.5||1166.3|0
1653588730000|2022-05-26 18:12:10|1168|1166.3|1168.3|1166.3|1168.3|1166.3|1168|1166|0
1653588740000|2022-05-26 18:12:20||1166.5||1166.3||1166.5||1166.3|0
1653588750000|2022-05-26 18:12:30||1166||1166.3||1166.5||1166|0
1653588760000|2022-05-26 18:12:40|1167|1165.5|1167|1165.5|1167|1165.5|1167|1165.5|31
1653588770000|2022-05-26 18:12:50|1166.5|1165|1166.5|1165|1166.5|1165|1166.5|1165|25
1653588780000|2022-05-26 18:13:00||1165.3||1165||1165.3||1165|6
1653588790000|2022-05-26 18:13:10|||||||||19
1653588800000|2022-05-26 18:13:20|1166.3|1164.5|1166.3|1164.5|1166.5|1165|1166.3|1164.5|11
1653588810000|2022-05-26 18:13:30||1164.8||1164.5||1164.8||1164.5|4
1653588820000|2022-05-26 18:13:40|1166.5|1164.8|1166.5|1164.5|1166.5|1164.8|1166.5|1164.5|0
1653588830000|2022-05-26 18:13:50|1166.3|1164.8|1166.3|1164.5|1166.3|1165|1166.3|1164.5|3
1653588840000|2022-05-26 18:14:00|1166|1164|1166|1164.3|1166|1164.3|1166|1164|3
1653588850000|2022-05-26 18:14:10|1166.3|1164.5|1165.5|1164|1166.3|1164.5|1165.5|1164|19
1653588860000|2022-05-26 18:14:20|||||||||8
1653588870000|2022-05-26 18:14:30|1165.8||1165.8||1165.8||1165.8||5
1653588880000|2022-05-26 18:14:40|1166.3|1164.5|1166|1164.5|1166.3|1164.5|1166|1164.3|1
1653588890000|2022-05-26 18:14:50|1166.3||1166.3||1166.3||1166.3||0
1653588900000|2022-05-26 18:15:00|1166.5|1164.8|1166.5|1164.8|1166.5|1164.8|1166.3|1164.5|0
1653588910000|2022-05-26 18:15:10|1166.3|1164.5|1166.3|1164.5|1166.3|1164.5|1166.3|1164.5|0
1653588920000|2022-05-26 18:15:20||1164.8||1164.8||1164.8||1164.8|0
1653588930000|2022-05-26 18:15:30|1166.5|1164.5|1166.5|1164.8|1166.5|1164.8|1166.3|1164.5|1
1653588940000|2022-05-26 18:15:40||1165||1165||1165||1165|0
1653588960000|2022-05-26 18:16:00|||||||||4
1653588970000|2022-05-26 18:16:10|1167|1165.3|1166.5|1165|1167|1165.3|1166.5|1165|9
1653588980000|2022-05-26 18:16:20|1167|1165.3|1166.5|1165.3|1167.3|1165.5|1166.5|1165|9
1653588990000|2022-05-26 18:16:30|1167|1165.5|1166.5|1165.3|1167|1165.5|1166.5|1165.3|16
1653589000000|2022-05-26 18:16:40|1166.3|1165|1166.3|1164.5|1166.5|1165|1166.3|1164.5|7
1653589010000|2022-05-26 18:16:50|1166.5|1164.8|1166.5|1165|1166.5|1165|1166.3|1164.8|0
1653589020000|2022-05-26 18:17:00||1165.3||1165||1165.3||1165|20
1653589030000|2022-05-26 18:17:10||1165.3||1165||1165.3||1164.8|10
1653589040000|2022-05-26 18:17:20|1166.3|1164.8|1166.5|1165|1166.5|1165|1166.3|1164.8|0
1653589050000|2022-05-26 18:17:30||1164.8||1164.8||1165||1164.8|0
1653589060000|2022-05-26 18:17:40||1165||1165||1165||1165|12
1653589070000|2022-05-26 18:17:50||1164.8||1165||1165.3||1164.8|0
1653589080000|2022-05-26 18:18:00|1166.8|1165.5|1167|1165.8|1167|1165.8|1166.8|1165.5|10
1653589090000|2022-05-26 18:18:10|1166.5|1165|1166.5|1165.3|1166.8|1165.3|1166.5|1165|40
1653589100000|2022-05-26 18:18:20||1165||1164.8||1165.3||1164.8|12
1653589110000|2022-05-26 18:18:30||1165||1165.3||1165.3||1164.8|3
1653589120000|2022-05-26 18:18:40|||||||||4
1653589130000|2022-05-26 18:18:50|1167|1165.5|1168|1166.3|1168|1166.5|1167|1165.5|11
1653589140000|2022-05-26 18:19:00|1168.3|1166.5|1168.3|1166.5|1168.3|1166.5|1168|1166.3|0
1653589150000|2022-05-26 18:19:10|1168|1166.3|1168.3|1166.5|1168.3|1166.5|1168|1166.3|15
1653589160000|2022-05-26 18:19:20|1168.5|1166.8|1168.5|1167|1168.5|1167|1168.3|1166.5|3
1653589170000|2022-05-26 18:19:30|1168.3|1166.5|1168.5|1166.8|1168.5|1166.8|1168.3|1166.5|2
1653589180000|2022-05-26 18:19:40|1168.3|1167|1168.3|1166.8|1168.3|1167|1168.3|1166.8|0
1653589190000|2022-05-26 18:19:50|1168.5|1167|1168.8|1167|1168.8|1167|1168.5|1166.8|0
1653589200000|2022-05-26 18:20:00|1168.5|1166.8|1168.3|1166.5|1168.5|1166.8|1168.3|1166.5|0
1653589210000|2022-05-26 18:20:10|1168.5|1166.8|1168.8|1167|1168.8|1167|1168.3|1166.8|0
1653589220000|2022-05-26 18:20:20|1168.5|1166.8|1168.8|1167|1168.8|1167|1168.3|1166.5|0
1653589230000|2022-05-26 18:20:30|1169|1167.3|1168.5|1166.8|1169|1167.3|1168.5|1166.8|0
1653589240000|2022-05-26 18:20:40|1168.8|1167|1168|1166.5|1168.8|1167|1168|1166.5|0
1653589250000|2022-05-26 18:20:50|1168.3|1166.8|1168.5|1166.8|1168.5|1166.8|1168.3|1166.5|0
1653589260000|2022-05-26 18:21:00|1168.8|1167|1168.5|1166.8|1168.8|1167.3|1168.5|1166.8|1
1653589270000|2022-05-26 18:21:10|1169|1167|1169|1167|1169|1167.3|1168.8|1166.8|0
1653589280000|2022-05-26 18:21:20|1168.8|1167.3|1168.8|1167|1169|1167.3|1168.8|1167|0
1653589290000|2022-05-26 18:21:30|1168.5|1166.8|1168.5|1166.8|1168.5|1166.8|1168.5|1166.8|0
1653589300000|2022-05-26 18:21:40|1168.8|1167|1168.8|1167|1169|1167.3|1168.8|1167|0
1653589310000|2022-05-26 18:21:50|1168.5|1166.8|1168.5|1166.8|1168.5|1166.8|1168.5|1166.8|0
1653589320000|2022-05-26 18:22:00|1168.8|1167|1168.5|1166.8|1168.8|1167|1168.5|1166.8|0
1653589330000|2022-05-26 18:22:10|1168.3|1166.5|1168.3|1166.5|1168.3|1166.5|1168.3|1166.5|0
1653589340000|2022-05-26 18:22:20|1168.5|1166.8|1168.5|1166.8|1168.5|1166.8|1168.3|1166.5|0
1653589350000|2022-05-26 18:22:30|1168.3|1166.5|1168.3|1166.5|1168.3|1166.5|1168.3|1166.5|0
1653589360000|2022-05-26 18:22:40|1168.5|1166.8|1168|1166.3|1168.5|1166.8|1168|1166.3|6
1653589370000|2022-05-26 18:22:50|1167.8|1165.8|1168|1166.3|1168|1166.3|1167.8|1165.8|1
1653589380000|2022-05-26 18:23:00|1168.3|1166.8|1168.3|1166.5|1168.5|1166.8|1168.3|1166.3|0
1653589390000|2022-05-26 18:23:10|1168|1166.8|1168|1166.3|1168.3|1166.8|1167.8|1166.3|1
1653589400000|2022-05-26 18:23:20|1167.8|1166|1167.8|1166|1167.8|1166|1167.8|1165.8|0
1653589410000|2022-05-26 18:23:30|1168|1166.3|1168|1166.3|1168|1166.3|1168|1166|0
1653589420000|2022-05-26 18:23:40|1167.8|1166|1167.3|1165.8|1167.8|1166|1167.3|1165.8|0
1653589430000|2022-05-26 18:23:50|1167|1165.5|1167.3|1165.5|1167.3|1165.5|1167|1165.3|1
1653589440000|2022-05-26 18:24:00|1167.5|1165.8|1167.8|1166|1167.8|1166|1167.5|1165.8|0
1653589450000|2022-05-26 18:24:10|1168|1165.8|1168|1165.8|1168|1165.8|1167.8|1165.8|1
1653589460000|2022-05-26 18:24:20|1167.8|1166.3|1168|1166.3|1168|1166.3|1167.8|1166.3|0
1653589470000|2022-05-26 18:24:30|1167.8|1166|1168|1166|1168|1166|1167.8|1165.8|0
1653589480000|2022-05-26 18:24:40|1167.8|1165.8|1167.3|1165.3|1167.8|1165.8|1167.3|1165.3|0
1653589490000|2022-05-26 18:24:50|1168.3|1166.8|1168.8|1166.8|1168.8|1166.8|1168.3|1166.8|58
1653589500000|2022-05-26 18:25:00|1168.5|1167|1168.5|1166.8|1169.3|1167.5|1168.3|1166.8|2
1653589510000|2022-05-26 18:25:10|1168.3||1168.5||1168.8||1168.3||0
1653589520000|2022-05-26 18:25:20|1168.8||1168.3||1168.8||1168.3||0
1653589530000|2022-05-26 18:25:30|1168.5||1168.5||1168.5||1168||0
1653589540000|2022-05-26 18:25:40|1168.3||1168.5||1168.8||1168.3||0
1653589550000|2022-05-26 18:25:50|1168.8||1168.8||1168.8||1168.5||0
1653589560000|2022-05-26 18:26:00|1168.5||1168.8||1168.8||1168.5||0
1653589570000|2022-05-26 18:26:10|1168.5||1168.3||1168.5||1168.3||1
1653589580000|2022-05-26 18:26:20|1168.8||1168.5||1168.8||1168.3||0
1653589590000|2022-05-26 18:26:30|1168.3||1168.3||1168.3||1168.3||2
1653589610000|2022-05-26 18:26:50|1168.5||1168.5||1168.5||1168.5||0
1653589620000|2022-05-26 18:27:00|1168.3||1168.3||1168.5||1168.3||0
1653589630000|2022-05-26 18:27:10|1168|1165.8|1167|1165.3|1168.3|1165.8|1167|1165.3|31
1653589640000|2022-05-26 18:27:20|1167.3|1165.5|1168|1165.8|1168|1166|1167.3|1165.5|0
1653589650000|2022-05-26 18:27:30|1167.8|1165.5|1167.3|1165.5|1167.8|1165.5|1167|1165.3|0
1653589660000|2022-05-26 18:27:40|1167|1165.3|1167|1165|1167|1165.3|1166.8|1165|0
1653589670000|2022-05-26 18:27:50|1166.8|1165.3|1166.8|1165|1167|1165.3|1166.5|1165|1
1653589680000|2022-05-26 18:28:00|1166.5|1164.8|1165.5|1164|1166.5|1164.8|1165.5|1164|3
1653589690000|2022-05-26 18:28:10|1165.3|1163|1164.3|1162.5|1165.3|1163|1164.3|1162.3|5
1653589700000|2022-05-26 18:28:20|1164.5|1162.3|1163.8|1162.3|1164.5|1162.3|1163.5|1161.8|2
1653589710000|2022-05-26 18:28:30|1164|1162.5|1163.8|1162|1164.3|1162.5|1163.8|1162|1
1653589720000|2022-05-26 18:28:40|1164|1162.3|1164.3|1162.3|1164.3|1162.5|1164|1162|5
1653589730000|2022-05-26 18:28:50|1164|1162|1163|1161|1164|1162|1163|1160.8|0
1653589740000|2022-05-26 18:29:00|1162.8|1160.8|1162.8|1160.8|1162.8|1160.8|1162.3|1160.3|2
1653589750000|2022-05-26 18:29:10|1163|1161|1162.5|1160.8|1163|1161|1162.3|1160.5|1
1653589760000|2022-05-26 18:29:20|1162.3|1160.5|1161.8|1160|1162.3|1160.8|1161.8|1159.8|2
1653589770000|2022-05-26 18:29:30|1162|1160.3|1162|1160|1162|1160.3|1161.8|1160|7
1653589780000|2022-05-26 18:29:40|1161.8|1160.3|1161.3|1159.8|1162.3|1160.3|1161.3|1159.8|3
1653589790000|2022-05-26 18:29:50|1161.5|1160|1161.8|1159.8|1162|1160.3|1161.5|1159.8|0
1653589800000|2022-05-26 18:30:00|1161.5|1159.5|1161.8|1159.8|1161.8|1159.8|1161|1159.5|14
1653589810000|2022-05-26 18:30:10|1162.3|1160|1162.5|1160.5|1162.5|1160.8|1162.3|1160|0
1653589820000|2022-05-26 18:30:20|1162.3|1160.3|1162.3|1160.5|1162.3|1160.5|1162|1160.3|0
1653589830000|2022-05-26 18:30:30|1162|1160.3|1162.5|1160.8|1162.8|1161|1162|1160.3|0
1653589840000|2022-05-26 18:30:40|1162.8|1161|1163|1161.3|1163|1161.3|1162.8|1161|0
1653589850000|2022-05-26 18:30:50|1163.3|1161|1163.3|1161.5|1163.3|1161.5|1163|1161|0
1653589860000|2022-05-26 18:31:00|1163.5|1161.8|1163.3|1161.5|1163.5|1161.8|1163.3|1161.5|0
1653589870000|2022-05-26 18:31:10|1163||1163||1163.3||1162.8||1
1653589880000|2022-05-26 18:31:20|1162.8|1161|1162.8|1161.3|1163|1161.3|1162.8|1161|2
1653589890000|2022-05-26 18:31:30|1163.3|1161.5|1163.8|1162|1164|1162|1163.3|1161.5|0
1653589900000|2022-05-26 18:31:40|1163.5||1163.8||1164||1163.5||0
1653589910000|2022-05-26 18:31:50|1163.5|1161.5|1163|1161.3|1163.5|1161.5|1162.8|1161|2
1653589920000|2022-05-26 18:32:00|1162.8|1161.5|1163|1161.5|1163.3|1161.5|1162.8|1161.5|0
1653589930000|2022-05-26 18:32:10|1163.3|1162|1163.8|1162|1163.8|1162|1163.3|1162|3
1653589940000|2022-05-26 18:32:20|1163.5||1163.5||1163.5||1163.5||0
1653589950000|2022-05-26 18:32:30|1163.8||1163.8||1163.8||1163.8||0
1653589960000|2022-05-26 18:32:40||1162.3||1162.3||1162.3||1162|1
1653589970000|2022-05-26 18:32:50|1164|1162|1164.5|1162.5|1164.5|1162.5|1164|1162|1
1653589980000|2022-05-26 18:33:00|1164.3|1162.8|1164|1162.3|1164.3|1162.8|1164|1162.3|0
1653589990000|2022-05-26 18:33:10||1162.5||1162||1162.5||1162|1
1653590000000|2022-05-26 18:33:20|1164.3|1162.3|1164.3|1162.5|1164.3|1162.5|1164.3|1162.3|0
1653590010000|2022-05-26 18:33:30|1164.5|1162.8|1164.8|1163|1164.8|1163|1164.5|1162.8|0
1653590020000|2022-05-26 18:33:40|1164.5|1162.8|1164.5|1162.8|1164.5|1162.8|1164.5|1162.5|0
1653590030000|2022-05-26 18:33:50|1164.3|1162.5|1164|1162.3|1164.3|1162.5|1164|1162.3|0
1653590040000|2022-05-26 18:34:00|1164.3|1162.5|1164.3|1162.5|1164.3|1162.5|1164|1162.3|0
1653590050000|2022-05-26 18:34:10|1164|1162.3|1164|1162.3|1164|1162.3|1164|1162.3|0
1653590060000|2022-05-26 18:34:20|1163.8|1162|1163.8|1162.3|1163.8|1162.3|1163.5|1162|4
1653590070000|2022-05-26 18:34:30|1164.5|1162.5|1164.3|1162.3|1164.5|1162.5|1164.3|1162.3|4
1653590080000|2022-05-26 18:34:40|1163.8|1162.5|1164.5|1162.8|1164.5|1162.8|1163.8|1162.3|1
1653590090000|2022-05-26 18:34:50|1164.3|1163|1164.5|1163|1164.5|1163|1164.3|1162.8|0
1653590110000|2022-05-26 18:35:10|1164.3||1164.3||1164.3||1164.3||1
1653590120000|2022-05-26 18:35:20|1164.8|1162.8|1164|1162.5|1164.8|1162.8|1164|1162.5|4
1653590140000|2022-05-26 18:35:40|1164.3||1164||1164.3||1164||0
1653590150000|2022-05-26 18:35:50|1165|1163|1163.8|1162.5|1165|1163|1163.8|1162.5|14
1653590160000|2022-05-26 18:36:00||1162.3||1162.3||1162.5||1162.3|1
1653590170000|2022-05-26 18:36:10|1165|1162.5|1164|1162.5|1165|1163|1164|1162.3|6
1653590190000|2022-05-26 18:36:30|1164.5|1162.3|1163.8|1162.3|1164.5|1162.3|1163.8|1162.3|0
1653590200000|2022-05-26 18:36:40|1163.5|1161.8|1163.5|1161.8|1163.8|1162|1163.5|1161.8|0
1653590210000|2022-05-26 18:36:50|1163.3|1162|1163.5|1162|1163.5|1162|1163.3|1161.8|0
1653590220000|2022-05-26 18:37:00|1163.8|1162.3|1163.5|1162|1163.8|1162.3|1163.5|1162|0
1653590230000|2022-05-26 18:37:10|1163.8|1162.3|1163.8|1162.3|1163.8|1162.3|1163.8|1162.3|0
1653590240000|2022-05-26 18:37:20|1164|1162.5|1164|1162.5|1164.8|1162.5|1163.8|1162.3|2
1653590250000|2022-05-26 18:37:30|1164.3|1162.3|1164.3|1162.5|1164.3|1162.5|1164|1162.3|0
1653590270000|2022-05-26 18:37:50|1164|1162.3|1164.3|1162.5|1164.3|1162.5|1164|1162.3|0
1653590280000|2022-05-26 18:38:00|1164||1164||1164||1164||0
1653590290000|2022-05-26 18:38:10|||||||||2
1653590300000|2022-05-26 18:38:20|1164.3|1162.8|1165.3|1163.5|1165.5|1163.5|1164.3|1162.8|2
1653590310000|2022-05-26 18:38:30|1165.5|1163.8|1165.5|1163.8|1165.5|1163.8|1165.3|1163.8|0
1653590320000|2022-05-26 18:38:40|1165.8|1164|1165.5|1164|1165.8|1164|1165.5|1164|0
1653590330000|2022-05-26 18:38:50|1165.3|1163.8|1165.5|1163.5|1165.5|1163.8|1165.3|1163.5|0
1653590340000|2022-05-26 18:39:00|1166.3|1163.8|1166.3|1164.3|1166.3|1164.3|1166|1163.8|7
1653590350000|2022-05-26 18:39:10|1166|1164|1166|1164.3|1166|1164.3|1166|1164|0
1653590360000|2022-05-26 18:39:20|1166.3||1166||1166.3||1166||0
1653590370000|2022-05-26 18:39:30|1166.3|1164|1165.8|1164|1166.3|1164.3|1165.8|1163.8|0
1653590380000|2022-05-26 18:39:40|1166|1163.8|1166|1163.8|1166|1164|1165.8|1163.8|0
1653590390000|2022-05-26 18:39:50|1165.8||1166||1166||1165.8||0
1653590400000|2022-05-26 18:40:00|1165.8|1163.5|1165.3|1163.5|1166|1163.5|1165.3|1163.5|0
1653590410000|2022-05-26 18:40:10|1165.5||1165.8||1165.8||1165.5||0
1653590420000|2022-05-26 18:40:20|1166.3|1163.8|1165.8|1163.8|1166.3|1164|1165.8|1163.8|0
1653590430000|2022-05-26 18:40:30|1166|1164|1166|1164|1166|1164|1166|1164|0
1653590440000|2022-05-26 18:40:40|1165.8|1163.8|1166|1164|1166|1164|1165.8|1163.8|0
1653590450000|2022-05-26 18:40:50|1165.5|1163.8|1165.8|1163.5|1165.8|1163.8|1165.5|1163.5|0
1653590470000|2022-05-26 18:41:10|1165.5||1165.5||1165.5||1165.5||0
1653590480000|2022-05-26 18:41:20||1163.8||1163.5||1163.8||1163.5|0
1653590490000|2022-05-26 18:41:30|1166|1164|1166|1164|1166|1164|1166|1164|0
1653590500000|2022-05-26 18:41:40|1166.3|1164.3|1166|1163.8|1166.3|1164.3|1165.8|1163.8|0
1653590510000|2022-05-26 18:41:50|1165.8|1163.5|1165.8|1163.5|1165.8|1163.5|1165.5|1163.5|0
1653590520000|2022-05-26 18:42:00||1163.8||1163.8||1163.8||1163.8|0
1653590540000|2022-05-26 18:42:20|1165.5|1163.5|1165.5|1163.5|1165.5|1163.5|1165.5|1163.5|0
1653590560000|2022-05-26 18:42:40|1165.8||1165.8||1165.8||1165.8||0
1653590570000|2022-05-26 18:42:50|1165.5||1165.5||1165.5||1165.5||0
1653590580000|2022-05-26 18:43:00|1165.8||1165.5||1165.8||1165.3||0
1653590600000|2022-05-26 18:43:20|1165.8|1163.8|1165.5|1163.5|1165.8|1163.8|1165.5|1163.5|0
1653590630000|2022-05-26 18:43:50|1165.3||1165.3||1165.3||1165.3||0
1653590690000|2022-05-26 18:44:50|1165||1165.5||1165.5||1165||0
1653590700000|2022-05-26 18:45:00|1165.3|1163.8|1165.3|1163.5|1165.3|1163.8|1165.3|1163.5|0
1653590710000|2022-05-26 18:45:10|1165|1163|1164.8|1162.8|1165|1163|1164.5|1162.5|1
1653590720000|2022-05-26 18:45:20|1165|1163|1165|1163|1165.3|1163.3|1165|1163|0
1653590730000|2022-05-26 18:45:30|1164.8|1162.8|1164.8|1162.8|1164.8|1162.8|1164.8|1162.8|0
1653590750000|2022-05-26 18:45:50|1165|1163|1165|1163|1165|1163|1165|1163|0
1653590760000|2022-05-26 18:46:00|1165.3|1163.3|1165|1163|1165.3|1163.3|1164.8|1162.8|0
1653590770000|2022-05-26 18:46:10|1164.8|1162.8|1165|1163.3|1165|1163.3|1164.8|1162.8|0
1653590780000|2022-05-26 18:46:20|1164.8|1163|1165|1163|1165|1163|1164.8|1162.8|0
1653590790000|2022-05-26 18:46:30|1164.8|1162.8|1165|1163|1165|1163|1164.8|1162.8|0
1653590800000|2022-05-26 18:46:40|1164.8|1162.8|1164.8|1162.8|1164.8|1162.8|1164.8|1162.8|0
1653590840000|2022-05-26 18:47:20|1164.5|1162.5|1164.5|1162.5|1164.5|1162.5|1164.5|1162.5|0
1653590850000|2022-05-26 18:47:30|1164.3|1162.3|1164.3|1162.3|1164.5|1162.3|1164.3|1162.3|0
1653590870000|2022-05-26 18:47:50|1164|1162.5|1164.3|1162.5|1164.3|1162.5|1164|1162.5|0
1653590880000|2022-05-26 18:48:00||1162.3||1162.3||1162.3||1162.3|0
1653590890000|2022-05-26 18:48:10||1162.5||1162.3||1162.5||1162.3|0
1653590900000|2022-05-26 18:48:20|1164.5|1162.5|1164.8|1162.8|1165|1163|1164.5|1162.5|0
1653590910000|2022-05-26 18:48:30|1165||1165||1165||1164.8||0
1653590920000|2022-05-26 18:48:40|1164.8||1165||1165||1164.8||0
1653590930000|2022-05-26 18:48:50|1164.8|1163|1165|1163|1165|1163|1164.8|1163|0
1653590960000|2022-05-26 18:49:20|1165.3|1163.3|1165.3|1163.3|1165.3|1163.3|1165.3|1163|0
1653590970000|2022-05-26 18:49:30|1165|1163|1165.3|1163|1165.3|1163.3|1165|1163|0
1653590980000|2022-05-26 18:49:40|1165|1162.8|1164.8|1162.8|1165.3|1162.8|1164.8|1162.8|0
1653590990000|2022-05-26 18:49:50|1165.3|1163.3|1165.3|1163|1165.3|1163.3|1165|1162.8|0
1653591000000|2022-05-26 18:50:00|1165|1162.8|1165|1163|1165.3|1163|1165|1162.8|0
1653591010000|2022-05-26 18:50:10|1165.3|1163.3|1165.3|1163|1165.3|1163.3|1165|1163|0
1653591020000|2022-05-26 18:50:20|1165|1162.8|1165|1163|1165|1163|1165|1162.8|0
1653591050000|2022-05-26 18:50:50|1165.3|1163.3|1165|1163|1165.3|1163.3|1164.8|1162.8|0
1653591060000|2022-05-26 18:51:00|1165.3||1165||1165.3||1165||1
1653591070000|2022-05-26 18:51:10|1165.3||1165.3||1165.3||1165.3||0
1653591080000|2022-05-26 18:51:20|1165|1163.3|1165|1163|1165.3|1163.3|1164.8|1162.8|0
1653591090000|2022-05-26 18:51:30|1164.8|1162.8|1165|1163.3|1165.3|1163.3|1164.8|1162.8|0
1653591100000|2022-05-26 18:51:40||1163||1163||1163||1162.8|0
1653591110000|2022-05-26 18:51:50|1165.3||1165||1165.3||1165||0
1653591120000|2022-05-26 18:52:00|1165.3||1165||1165.3||1165||0
1653591140000|2022-05-26 18:52:20|1165.3||1165||1165.3||1165||0
1653591160000|2022-05-26 18:52:40|1165.3||1165.3||1165.3||1165.3||0
1653591170000|2022-05-26 18:52:50|1165||1165||1165||1165||0
1653591180000|2022-05-26 18:53:00|1164.8|1162.8|1165|1163|1165|1163|1164.8|1162.8|0
1653591200000|2022-05-26 18:53:20|1165.3|1163.3|1165|1163|1165.3|1163.3|1165|1163|0
1653591230000|2022-05-26 18:53:50|1164.8|1162.8|1165|1163|1165|1163|1164.8|1162.8|0
1653591240000|2022-05-26 18:54:00|1164.8|1162.8|1165|1162.8|1165|1163|1164.8|1162.8|0
1653591250000|2022-05-26 18:54:10|1164.8||1165||1165||1164.8||0
1653591260000|2022-05-26 18:54:20|1164.8|1163|1165|1163|1165|1163|1164.8|1163|0
1653591270000|2022-05-26 18:54:30||1162.8||1163||1163||1162.8|0
1653591280000|2022-05-26 18:54:40|1164.8|1162.8|1165|1162.8|1165|1162.8|1164.8|1162.8|0
1653591300000|2022-05-26 18:55:00|1164.8||1165||1165||1164.8||0
1653591310000|2022-05-26 18:55:10||1163||1162.8||1163||1162.8|0
1653591320000|2022-05-26 18:55:20||1163||1162.8||1163||1162.8|0
1653591340000|2022-05-26 18:55:40|1164.8||1165||1165||1164.8||0
1653591350000|2022-05-26 18:55:50||1163||1163||1163||1163|0
1653591370000|2022-05-26 18:56:10|1165.3|1163.3|1165.3|1163.3|1165.3|1163.3|1165.3|1163.3|1
1653591380000|2022-05-26 18:56:20||1163.5||1163.5||1163.5||1163.5|0
1653591390000|2022-05-26 18:56:30|1165|1163.3|1165|1163.3|1165|1163.3|1165|1163.3|1
1653591400000|2022-05-26 18:56:40|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1165|1163.5|1
1653591410000|2022-05-26 18:56:50||1163.8||1163.5||1163.8||1163.5|0
1653591430000|2022-05-26 18:57:10|1165.8|1163.8|1165.5|1163.8|1165.8|1163.8|1165.5|1163.8|0
1653591440000|2022-05-26 18:57:20|1165.3||1165.3||1165.5||1165.3||0
1653591450000|2022-05-26 18:57:30|1165.5||1165.5||1165.5||1165.5||0
1653591470000|2022-05-26 18:57:50||1164||1164||1164||1164|0
1653591480000|2022-05-26 18:58:00||1163.8||1163.8||1163.8||1163.8|0
1653591490000|2022-05-26 18:58:10|1165.3|1163.5|1165.5|1163.8|1165.5|1163.8|1165.3|1163.5|0
1653591510000|2022-05-26 18:58:30|||||||||1
1653591520000|2022-05-26 18:58:40||1164||1163.8||1164||1163.5|0
1653591530000|2022-05-26 18:58:50|1165.3|1163.5|1165.5|1163.5|1165.5|1163.8|1165.3|1163.5|0
1653591540000|2022-05-26 18:59:00|1165.3||1165.3||1165.3||1165.3||0
1653591550000|2022-05-26 18:59:10||1163.3||1163.3||1163.5||1163.3|0
1653591580000|2022-05-26 18:59:40|1165|1163.5|1165|1163.3|1165|1163.5|1164.8|1163|2
1653591590000|2022-05-26 18:59:50|1164.8|1163|1164.8|1163|1164.8|1163|1164.8|1163|0
1653591600000|2022-05-26 19:00:00|1164.5|1162.8|1164.5|1162.8|1164.8|1163|1164.5|1162.8|0
1653591610000|2022-05-26 19:00:10|1164.8||1164.5||1164.8||1164.5||0
1653591630000|2022-05-26 19:00:30|1164.8|1163|1164.8|1163|1164.8|1163|1164.8|1163|0
1653591640000|2022-05-26 19:00:40|1164.5|1162.8|1164.8|1163|1164.8|1163|1164.5|1162.8|0
1653591650000|2022-05-26 19:00:50|1164.5|1162.8|1164.8|1163|1164.8|1163|1164.5|1162.8|0
1653591660000|2022-05-26 19:01:00||1162.8||1163||1163||1162.8|0
1653591670000|2022-05-26 19:01:10|1164.5|1162.8|1164.5|1162.8|1164.5|1163|1164.5|1162.8|0
1653591680000|2022-05-26 19:01:20|1164.8|1163|1164.5|1162.8|1164.8|1163|1164.5|1162.8|0
1653591690000|2022-05-26 19:01:30|1164.8||1164.5||1164.8||1164.5||0
1653591700000|2022-05-26 19:01:40|1164.8|1162.5|1163.8|1162|1164.8|1162.5|1163.8|1162|0
1653591710000|2022-05-26 19:01:50|1163.5||1163.8||1164||1163.5||0
1653591720000|2022-05-26 19:02:00|1163.5|1161.8|1163.3|1161.8|1163.5|1161.8|1163.3|1161.8|0
1653591730000|2022-05-26 19:02:10|1162.8|1161.5|1162.8|1161|1162.8|1161.5|1162.8|1161|1
1653591740000|2022-05-26 19:02:20|1162.3|1160.5|1162.3|1160.3|1162.8|1160.8|1162.3|1160.3|0
1653591750000|2022-05-26 19:02:30|1162|1160.5|1161.8|1160|1162|1160.5|1161.8|1160|2
1653591760000|2022-05-26 19:02:40|1162||1161.8||1162||1161.8||0
1653591770000|2022-05-26 19:02:50|1162|1160.3|1162.3|1160.3|1162.3|1160.3|1162|1160.3|0
1653591780000|2022-05-26 19:03:00|1162||1162||1162.3||1162||0
1653591790000|2022-05-26 19:03:10|1161.8|1159.8|1161.3|1159.5|1161.8|1159.8|1161.3|1159.5|0
1653591800000|2022-05-26 19:03:20|1161.5||1161.3||1161.5||1161.3||0
1653591810000|2022-05-26 19:03:30|1161.5|1159.8|1161.5|1159.8|1161.8|1160|1161.5|1159.8|1
1653591820000|2022-05-26 19:03:40||1159.5||1159.5||1159.5||1159.5|0
1653591830000|2022-05-26 19:03:50||1159.8||1159.8||1159.8||1159.8|0
1653591840000|2022-05-26 19:04:00|1161.8|1160|1161.8|1160|1161.8|1160|1161.8|1160|0
1653591850000|2022-05-26 19:04:10|1162||1162||1162||1162||0
1653591860000|2022-05-26 19:04:20|1161.8||1161.8||1161.8||1161.8||0
1653591870000|2022-05-26 19:04:30|1162|1160.3|1161.8|1160|1162|1160.3|1161.8|1160|0
1653591880000|2022-05-26 19:04:40|1162||1161.8||1162||1161.8||0
1653591900000|2022-05-26 19:05:00|1162||1162||1162||1161.8||0
1653591910000|2022-05-26 19:05:10|1161.8|1160.3|1162.3|1160.3|1162.3|1160.3|1161.8|1160.3|1
1653591920000|2022-05-26 19:05:20|1162.5|1160.5|1162.3|1160.5|1162.8|1161|1162.3|1160.5|0
1653591930000|2022-05-26 19:05:30|1162.5||1162.5||1162.5||1162.5||0
1653591960000|2022-05-26 19:06:00|1163.3|1161|1164.5|1162.5|1164.5|1162.5|1163.3|1161|1
1653591970000|2022-05-26 19:06:10|1164.3|1162.3|1164.3|1162.3|1164.3|1162.3|1164.3|1162.3|0
1653591980000|2022-05-26 19:06:20|1164.5|1162.5|1164.3|1162|1164.5|1162.8|1164.3|1162|0
1653591990000|2022-05-26 19:06:30|1164.5|1162.8|1164.5|1162.8|1164.5|1163|1164.5|1162.8|1
1653592020000|2022-05-26 19:07:00|1165.5|1163.3|1165.3|1163.3|1165.5|1163.5|1165.3|1162.8|4
1653592030000|2022-05-26 19:07:10|1165|1162.8|1165|1162.8|1165|1162.8|1164.8|1162.8|0
1653592040000|2022-05-26 19:07:20|1164.8|1162.5|1165|1162.8|1165|1162.8|1164.8|1162.5|0
1653592050000|2022-05-26 19:07:30||1163||1163||1163||1163|0
1653592060000|2022-05-26 19:07:40||1162.8||1162.8||1162.8||1162.8|0
1653592070000|2022-05-26 19:07:50|1164.8|1162.5|1164.8|1162.8|1165|1162.8|1164.8|1162.5|0
1653592090000|2022-05-26 19:08:10|1165|1163|1165|1162.8|1165.3|1163.3|1164.8|1162.8|0
1653592100000|2022-05-26 19:08:20|1164.8||1165||1165||1164.8||0
1653592110000|2022-05-26 19:08:30||1163||1163||1163||1163|0
1653592120000|2022-05-26 19:08:40|1165.3|1162.8|1165|1163|1165.3|1163|1164.8|1162.5|0
1653592130000|2022-05-26 19:08:50|1164.8|1162.8|1164.8|1163|1164.8|1163|1164.8|1162.8|0
1653592140000|2022-05-26 19:09:00|1165|1162.8|1164.8|1163|1165|1163|1164.8|1162.8|0
1653592150000|2022-05-26 19:09:10|1165|1163.3|1165|1163.3|1165|1163.3|1165|1163|0
1653592160000|2022-05-26 19:09:20||1163||1163.3||1163.3||1163|0
1653592170000|2022-05-26 19:09:30|||||||||1
1653592180000|2022-05-26 19:09:40|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|0
1653592190000|2022-05-26 19:09:50|1165|1163.3|1165|1163.3|1165.3|1163.5|1165|1163.3|0
1653592200000|2022-05-26 19:10:00|1165.3|1163.5|1165|1163.3|1165.3|1163.5|1165|1163.3|0
1653592230000|2022-05-26 19:10:30|1164.8|1163|1164.8|1163|1164.8|1163|1164.8|1163|1
1653592240000|2022-05-26 19:10:40|1165|1163.3|1165|1163.3|1165|1163.3|1165|1163.3|0
1653592260000|2022-05-26 19:11:00||1163||1163||1163||1163|0
1653592270000|2022-05-26 19:11:10|1164.8||1164.8||1165||1164.8||0
1653592290000|2022-05-26 19:11:30|1164.5|1162.8|1164.5|1162.8|1164.5|1162.8|1164.5|1162.8|0
1653592300000|2022-05-26 19:11:40|1164.8||1164.8||1164.8||1164.5||0
1653592320000|2022-05-26 19:12:00|1164.5||1164.5||1164.5||1164.5||0
1653592330000|2022-05-26 19:12:10|1164.8||1164.5||1164.8||1164.5||0
1653592340000|2022-05-26 19:12:20|1164.8||1164.8||1164.8||1164.8||0
1653592360000|2022-05-26 19:12:40||1163||1163||1163||1163|0
1653592370000|2022-05-26 19:12:50|1165|1163.3|1165|1163|1165|1163.3|1165|1163|0
1653592380000|2022-05-26 19:13:00|1164.8|1163.3|1164.8|1163|1164.8|1163.3|1164.8|1163|0
1653592390000|2022-05-26 19:13:10|1165||1165||1165||1165||0
1653592400000|2022-05-26 19:13:20|1164.8||1165||1165||1164.8||0
1653592410000|2022-05-26 19:13:30|1164.8||1164.8||1164.8||1164.8||0
1653592420000|2022-05-26 19:13:40|1164.5|1162.3|1164.3|1162.3|1164.5|1162.5|1164|1162.3|1
1653592430000|2022-05-26 19:13:50||1162.5||1162.5||1162.5||1162.5|0
1653592440000|2022-05-26 19:14:00||1162.3||1162.3||1162.3||1162.3|0
1653592460000|2022-05-26 19:14:20|1164||1164||1164||1164||0
1653592470000|2022-05-26 19:14:30|1163.8|1162|1163.8|1161.8|1163.8|1162|1163.5|1161.8|0
1653592480000|2022-05-26 19:14:40|1163.3|1161.5|1163.3|1161.3|1163.3|1161.5|1163|1161|1
1653592490000|2022-05-26 19:14:50|1163.5|1161.8|1163.3|1161.8|1163.5|1161.8|1163.3|1161.8|0
1653592500000|2022-05-26 19:15:00|1163|1161.3|1163.3|1161.3|1163.3|1161.5|1163|1161.3|0
1653592510000|2022-05-26 19:15:10||1161.5||1161.3||1161.5||1161.3|0
1653592520000|2022-05-26 19:15:20|1163|1161.5|1163.3|1161.3|1163.3|1161.5|1163|1161.3|0
1653592530000|2022-05-26 19:15:30|1163||1163||1163.3||1163||0
1653592540000|2022-05-26 19:15:40|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|0
1653592550000|2022-05-26 19:15:50|1163.5|1161.8|1163.5|1161.8|1163.5|1162|1163.5|1161.5|0
1653592560000|2022-05-26 19:16:00|1163.3||1163.3||1163.5||1163.3||0
1653592570000|2022-05-26 19:16:10|1163|1161.3|1163.3|1161.3|1163.5|1161.8|1163|1161.3|0
1653592580000|2022-05-26 19:16:20||1161.5||1161.5||1161.5||1161.5|0
1653592590000|2022-05-26 19:16:30|1163.5|1161.3|1163.3|1161.3|1163.5|1161.3|1163|1161.3|0
1653592600000|2022-05-26 19:16:40|1163.5|1161.5|1163.3|1161.5|1163.8|1161.8|1163.3|1161.5|0
1653592610000|2022-05-26 19:16:50|1163.5||1163.3||1163.5||1163.3||0
1653592620000|2022-05-26 19:17:00|1163|1161.3|1162.8|1161|1163.3|1161.3|1162.8|1160.8|0
1653592630000|2022-05-26 19:17:10|1163|1161.5|1163.5|1161.5|1163.5|1161.8|1163|1161.5|0
1653592640000|2022-05-26 19:17:20||1161.8||1161.8||1161.8||1161.8|0
1653592650000|2022-05-26 19:17:30|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|0
1653592660000|2022-05-26 19:17:40|1163|1161.3|1163.3|1161.3|1163.3|1161.3|1163|1161.3|0
1653592670000|2022-05-26 19:17:50|1163||1163||1163.3||1163||0
1653592680000|2022-05-26 19:18:00|1163.3|1161|1163|1161.3|1163.3|1161.3|1163|1161|0
1653592690000|2022-05-26 19:18:10||1161||1161.3||1161.3||1161|0
1653592700000|2022-05-26 19:18:20|1162.8|1161|1163|1161|1163|1161|1162.8|1161|0
1653592710000|2022-05-26 19:18:30|1162.8|1160.8|1162.8|1160.8|1162.8|1160.8|1162.8|1160.8|0
1653592720000|2022-05-26 19:18:40|1163|1161|1162.8|1161|1163|1161.3|1162.8|1161|0
1653592730000|2022-05-26 19:18:50|1163||1163||1163||1163||0
1653592740000|2022-05-26 19:19:00|1162.8|1161.3|1163|1161|1163|1161.3|1162.8|1161|0
1653592760000|2022-05-26 19:19:20|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|0
1653592770000|2022-05-26 19:19:30|1162.8|1161|1163|1161|1163|1161.3|1162.8|1161|0
1653592780000|2022-05-26 19:19:40||1161.3||1161.3||1161.3||1161.3|0
1653592790000|2022-05-26 19:19:50|1163.3|1161.5|1163.3|1161.3|1163.3|1161.5|1163|1161.3|0
1653592800000|2022-05-26 19:20:00|1163||1163||1163||1163||0
1653592810000|2022-05-26 19:20:10|1163.3|1161|1163|1161.3|1163.3|1161.3|1163|1161|0
1653592820000|2022-05-26 19:20:20|1162.8|1161|1162.8|1161|1162.8|1161|1162.8|1160.8|0
1653592860000|2022-05-26 19:21:00|1163|1160.8|1163|1161|1163|1161|1163|1160.8|0
1653592870000|2022-05-26 19:21:10||1161.3||1161||1161.3||1161|0
1653592880000|2022-05-26 19:21:20|1162.8|1161.3|1162.8|1161|1162.8|1161.3|1162.8|1161|0
1653592900000|2022-05-26 19:21:40|1163|1161.3|1162.8|1161|1163|1161.3|1162.8|1161|0
1653592920000|2022-05-26 19:22:00|1162.5|1160.8|1162.5|1160.5|1162.5|1160.8|1162.5|1160.5|0
1653592930000|2022-05-26 19:22:10|1162.3|1160.8|1162.3|1160.5|1162.3|1160.8|1162.3|1160.5|0
1653592940000|2022-05-26 19:22:20||1160.8||1160.5||1160.8||1160.5|0
1653592950000|2022-05-26 19:22:30|1162.5|1160.8|1162.5|1160.5|1162.5|1160.8|1162.5|1160.5|0
1653592960000|2022-05-26 19:22:40|1162.8|1160.8|1162.5|1160.8|1162.8|1160.8|1162.5|1160.8|0
1653592970000|2022-05-26 19:22:50|1162.8|1160.5|1162.5|1160.8|1162.8|1160.8|1162.5|1160.5|0
1653592980000|2022-05-26 19:23:00|1162.8||1162.8||1162.8||1162.8||0
1653592990000|2022-05-26 19:23:10||1161||1161||1161||1161|0
1653593000000|2022-05-26 19:23:20||1160.8||1160.8||1160.8||1160.8|0
1653593010000|2022-05-26 19:23:30|1162.5||1162.5||1162.5||1162.5||0
1653593030000|2022-05-26 19:23:50|1162.8||1162.8||1162.8||1162.8||0
1653593040000|2022-05-26 19:24:00||1161||1161||1161||1161|0
1653593060000|2022-05-26 19:24:20|1163|1161.3|1163.3|1161.3|1163.5|1161.5|1163|1161.3|0
1653593070000|2022-05-26 19:24:30|1163|1161.5|1163.3|1161.5|1163.3|1161.5|1163|1161.5|0
1653593100000|2022-05-26 19:25:00||1161.3||1161.5||1161.5||1161.3|0
1653593110000|2022-05-26 19:25:10|1163.5|1161.8|1163.3|1161.5|1163.5|1161.8|1163.3|1161.5|2
1653593130000|2022-05-26 19:25:30|1163.5|1161.8|1163.5|1161.8|1163.5|1161.8|1163.5|1161.5|0
1653593140000|2022-05-26 19:25:40||1161.5||1161.8||1161.8||1161.5|0
1653593150000|2022-05-26 19:25:50||1161.5||1161.5||1161.5||1161.5|0
1653593160000|2022-05-26 19:26:00|1163.3||1163.3||1163.5||1163.3||0
1653593170000|2022-05-26 19:26:10|1163|1161.3|1162.8|1161|1163|1161.3|1162.8|1161|0
1653593180000|2022-05-26 19:26:20|1162.5|1160.8|1162.8|1161|1162.8|1161|1162.5|1160.8|0
1653593190000|2022-05-26 19:26:30|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|1162.5|1160.5|0
1653593200000|2022-05-26 19:26:40|1162.8|1161|1162.8|1161|1162.8|1161|1162.8|1161|1
1653593210000|2022-05-26 19:26:50|1162.5|1160.8|1162.5|1160.8|1162.8|1160.8|1162.5|1160.8|0
1653593220000|2022-05-26 19:27:00|1162.3|1160.5|1161.8|1160|1162.3|1160.5|1161.8|1160|0
1653593230000|2022-05-26 19:27:10|1162|1159.8|1161.8|1159.8|1162|1160|1161.8|1159.8|0
1653593240000|2022-05-26 19:27:20|1161.5|1160|1161.8|1160|1162|1160|1161.5|1160|0
1653593250000|2022-05-26 19:27:30|1162|1160.3|1162|1160|1162|1160.3|1162|1160|0
1653593260000|2022-05-26 19:27:40||1160.3||1160.3||1160.3||1160.3|0
1653593270000|2022-05-26 19:27:50|1162.3|1160|1162.3|1160.5|1162.3|1160.5|1162.3|1160|0
1653593280000|2022-05-26 19:28:00|1162.8|1160.8|1163|1161|1163|1161|1162.8|1160.8|0
1653593290000|2022-05-26 19:28:10|1162.8||1163||1163||1162.8||0
1653593300000|2022-05-26 19:28:20|1162.8||1163||1163||1162.8||0
1653593310000|2022-05-26 19:28:30|1163.3|1161.5|1163.3|1161.3|1163.5|1161.5|1163.3|1161.3|0
1653593320000|2022-05-26 19:28:40|1163||1163||1163.3||1163||0
1653593330000|2022-05-26 19:28:50|1163.3||1163.3||1163.3||1163.3||0
1653593340000|2022-05-26 19:29:00|1163.5|1161.5|1163|1161.3|1163.5|1161.5|1163|1161.3|0
1653593350000|2022-05-26 19:29:10|1163.3|1161.5|1163.3|1161.3|1163.3|1161.5|1163.3|1161.3|0
1653593360000|2022-05-26 19:29:20|1163.5|1161.8|1163.5|1161.8|1163.5|1161.8|1163.5|1161.8|0
1653593370000|2022-05-26 19:29:30|1163.8|1162|1163.5|1161.5|1163.8|1162|1163.5|1161.5|0
1653593390000|2022-05-26 19:29:50|1163.3|1161.3|1163.3|1161.3|1163.3|1161.3|1163.3|1161.3|0
1653593440000|2022-05-26 19:30:40||1161.5||1161.5||1161.5||1161.3|0
1653593450000|2022-05-26 19:30:50|1163|1161.3|1163|1161.3|1163|1161.3|1163|1161.3|1
1653593460000|2022-05-26 19:31:00|1162.8|1161|1163|1161.3|1163|1161.3|1162.8|1161|0
1653593500000|2022-05-26 19:31:40|1162.8|1161|1162.8|1161|1162.8|1161|1162.8|1161|0
1653593510000|2022-05-26 19:31:50|1163|1161.3|1163|1161|1163|1161.3|1163|1161|0
1653593520000|2022-05-26 19:32:00|1162.8||1162.8||1162.8||1162.8||0
1653593560000|2022-05-26 19:32:40|1163|1161.3|1162.8|1161|1163|1161.3|1162.8|1161|0
1653593570000|2022-05-26 19:32:50|1163|1161.3|1163|1161.3|1163|1161.3|1163|1161.3|0
1653593590000|2022-05-26 19:33:10|1163.3||1163||1163.3||1163||0
1653593600000|2022-05-26 19:33:20|1163.3|1161.5|1162.8|1161|1163.3|1161.5|1162.8|1161|0
1653593610000|2022-05-26 19:33:30|1163|1161.3|1162.8|1161|1163|1161.3|1162.8|1161|3
1653593620000|2022-05-26 19:33:40|1163|1161.3|1163|1161.3|1163|1161.3|1163|1161.3|0
1653593630000|2022-05-26 19:33:50|1163.5|1161.5|1163.8|1161.8|1163.8|1161.8|1163.5|1161.5|0
1653593650000|2022-05-26 19:34:10|1164|1162.5|1164|1162.5|1164.5|1162.5|1164|1162.5|0
1653593660000|2022-05-26 19:34:20|1164.3|1162.8|1164.3|1162.3|1164.5|1162.8|1164.3|1162.3|0
1653593680000|2022-05-26 19:34:40|1164.5|1162.5|1164.3|1162.5|1164.5|1162.5|1164.3|1162.5|0
1653593690000|2022-05-26 19:34:50|1164.5|1162.8|1164.5|1162.8|1164.5|1162.8|1164.3|1162.8|0
1653593710000|2022-05-26 19:35:10|1164.3||1164.3||1164.5||1164.3||0
1653593720000|2022-05-26 19:35:20|1164|1162.5|1164|1162.3|1164|1162.5|1164|1162|0
1653593730000|2022-05-26 19:35:30|1164.3||1164.3||1164.3||1164.3||0
1653593740000|2022-05-26 19:35:40|1164|1162|1164|1162|1164|1162|1164|1162|0
1653593750000|2022-05-26 19:35:50|1164.3||1164.3||1164.3||1164.3||4
1653593760000|2022-05-26 19:36:00|1164.5|1162.3|1164.3|1162.3|1164.5|1162.3|1164.3|1162.3|0
1653593770000|2022-05-26 19:36:10|1164.5||1164.5||1164.5||1164.3||0
1653593780000|2022-05-26 19:36:20|1164.3||1164.3||1164.5||1164.3||0
1653593800000|2022-05-26 19:36:40|1164.5||1164.3||1164.5||1164.3||1
1653593810000|2022-05-26 19:36:50|1164.5|1162.5|1164.3|1162.5|1164.5|1162.5|1164.3|1162.5|0
1653593820000|2022-05-26 19:37:00|1164.5|1162.8|1164.8|1163|1164.8|1163|1164.3|1162.8|0
1653593850000|2022-05-26 19:37:30|1165|1163.5|1165.3|1163.8|1165.3|1163.8|1165|1163.5|0
1653593860000|2022-05-26 19:37:40||1163.5||1163.3||1163.5||1163.3|0
1653593870000|2022-05-26 19:37:50||1163.5||1163.3||1163.5||1163.3|0
1653593880000|2022-05-26 19:38:00||1163.5||1163.5||1163.5||1163.5|0
1653593900000|2022-05-26 19:38:20|1166|1163.8|1165.8|1164|1166|1164.3|1165.8|1163.8|0
1653593910000|2022-05-26 19:38:30|1166|1164.3|1166|1164|1166|1164.3|1165.8|1164|0
1653593920000|2022-05-26 19:38:40|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|0
1653593940000|2022-05-26 19:39:00|1166|1164.5|1166|1164|1166|1164.5|1165.8|1164|0
1653593950000|2022-05-26 19:39:10|1166.3|1164.3|1166|1164|1166.3|1164.3|1166|1164|0
1653593960000|2022-05-26 19:39:20|1166.3|1164.3|1165.8|1164|1166.3|1164.3|1165.8|1164|0
1653593970000|2022-05-26 19:39:30|1166|1164.3|1166|1164.3|1166|1164.3|1165.8|1164.3|0
1653593990000|2022-05-26 19:39:50||1164||1164||1164||1164|0
1653594000000|2022-05-26 19:40:00||1164.3||1164.3||1164.3||1164.3|0
1653594010000|2022-05-26 19:40:10|1165.8|1164.5|1166|1164.3|1166|1164.5|1165.8|1164.3|0
1653594020000|2022-05-26 19:40:20|1166.3||1166||1166.3||1166||0
1653594030000|2022-05-26 19:40:30|1166.3|1164.5|1166.3|1164.8|1166.5|1164.8|1166.3|1164.3|1
1653594040000|2022-05-26 19:40:40||1164.5||1164.8||1164.8||1164.5|0
1653594050000|2022-05-26 19:40:50||1164.5||1164.5||1164.8||1164.5|0
1653594060000|2022-05-26 19:41:00||1164.8||1164.8||1164.8||1164.5|0
1653594070000|2022-05-26 19:41:10|1166.5|1165|1166.5|1164.8|1166.5|1165|1166.5|1164.8|1
1653594080000|2022-05-26 19:41:20||1164.5||1164.8||1164.8||1164.5|0
1653594100000|2022-05-26 19:41:40|1166.8|1165|1166.5|1164.5|1166.8|1165|1166.5|1164.5|0
1653594110000|2022-05-26 19:41:50|1166.8|1165|1166.5|1164.8|1166.8|1165|1166.5|1164.8|0
1653594120000|2022-05-26 19:42:00|1166.3|1165|1166.5|1164.8|1166.8|1165|1166.3|1164.8|0
1653594130000|2022-05-26 19:42:10|1166.8|1165|1166.8|1165|1166.8|1165|1166.8|1165|0
1653594150000|2022-05-26 19:42:30||1165.3||1165||1165.3||1165|0
1653594160000|2022-05-26 19:42:40|1166.5|1165.3|1166.8|1165|1166.8|1165.3|1166.5|1165|0
1653594200000|2022-05-26 19:43:20|1166.5||1166.8||1166.8||1166.5||0
1653594210000|2022-05-26 19:43:30|1166.5|1164.8|1166.8|1165|1166.8|1165|1166.5|1164.8|0
1653594220000|2022-05-26 19:43:40|1167|1165.3|1167|1165.3|1167|1165.3|1166.8|1165.3|0
1653594230000|2022-05-26 19:43:50|1167.3|1165.5|1167|1165.3|1167.3|1165.5|1167|1165.3|0
1653594240000|2022-05-26 19:44:00|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|1167.3|1165.3|1
1653594250000|2022-05-26 19:44:10|1167.5|1165.8|1166.5|1165|1167.5|1165.8|1166.5|1165|5
1653594260000|2022-05-26 19:44:20|1167.3|1165.3|1167.3|1165.5|1167.3|1165.5|1167.3|1165.3|3
1653594270000|2022-05-26 19:44:30||1165.3||1165.3||1165.3||1165.3|0
1653594290000|2022-05-26 19:44:50|1167.5|1165.5|1167.5|1165.5|1167.5|1165.8|1167.5|1165.3|1
1653594300000|2022-05-26 19:45:00|1167.3|1165.8|1167.5|1165.8|1167.5|1165.8|1167.3|1165.5|0
1653594310000|2022-05-26 19:45:10|1167.8|1166|1168.3|1166.3|1168.3|1166.3|1167.8|1166|4
1653594320000|2022-05-26 19:45:20|1168|1166.5|1168|1166.5|1168|1166.5|1167.8|1166.3|0
1653594340000|2022-05-26 19:45:40|1167.8|1166.3|1168|1166.3|1168|1166.3|1167.8|1166.3|0
1653594350000|2022-05-26 19:45:50|1167.8|1166|1167.5|1166|1168|1166|1167.5|1166|0
1653594360000|2022-05-26 19:46:00|1168|1166.3|1167.8|1166.3|1168|1166.3|1167.8|1166|0
1653594370000|2022-05-26 19:46:10|1168|1166.5|1168|1166.5|1168|1166.5|1167.8|1166.3|1
1653594380000|2022-05-26 19:46:20|1167.8|1166.3|1168.3|1166.8|1168.3|1166.8|1167.8|1166.3|2
1653594400000|2022-05-26 19:46:40|1168|1166.5|1168|1166.5|1168.3|1166.5|1168|1166.5|0
1653594410000|2022-05-26 19:46:50|1168.3||1168||1168.3||1168||0
1653594420000|2022-05-26 19:47:00|1168.3|1166.3|1168|1166.3|1168.3|1166.5|1168|1166.3|0
1653594430000|2022-05-26 19:47:10||1166.5||1166.3||1166.5||1166.3|0
1653594440000|2022-05-26 19:47:20||1166.5||1166.3||1166.5||1166.3|0
1653594450000|2022-05-26 19:47:30|1167.8||1168||1168||1167.8||0
1653594460000|2022-05-26 19:47:40|1167.8||1168||1168||1167.8||1
1653594470000|2022-05-26 19:47:50|1167.8||1167.8||1167.8||1167.8||0
1653594520000|2022-05-26 19:48:40|1168|1166.5|1168|1166.3|1168|1166.5|1168|1166.3|0
1653594530000|2022-05-26 19:48:50||1166.5||1166.5||1166.5||1166.3|1
1653594540000|2022-05-26 19:49:00|1168.3|1166.3|1168|1166.5|1168.3|1166.5|1168|1166.3|0
1653594550000|2022-05-26 19:49:10|1167.8|1166.3|1167.8|1166.3|1167.8|1166.3|1167.8|1166.3|0
1653594560000|2022-05-26 19:49:20|1168||1168||1168||1168||0
1653594590000|2022-05-26 19:49:50|1168.3|1166.5|1168|1166.5|1168.3|1166.5|1168|1166.5|3
1653594600000|2022-05-26 19:50:00|1168.3|1166.8|1168.3|1166.8|1168.5|1167|1168|1166.5|0
1653594610000|2022-05-26 19:50:10||1166.5||1166.8||1166.8||1166.5|0
1653594620000|2022-05-26 19:50:20||1166.5||1166.8||1166.8||1166.5|0
1653594630000|2022-05-26 19:50:30|1168|1166.5|1168|1166|1168|1166.8|1168|1166|1
1653594640000|2022-05-26 19:50:40|1168.3|1166.3|1168.3|1166.3|1168.3|1166.3|1168.3|1166.3|0
1653594650000|2022-05-26 19:50:50||1166.5||1166.5||1166.5||1166.5|0
1653594660000|2022-05-26 19:51:00|1168|1166.3|1167.8|1166|1168|1166.3|1167.8|1166|1
1653594690000|2022-05-26 19:51:30|1168||1167.8||1168||1167.8||0
1653594720000|2022-05-26 19:52:00|1167.5|1165.8|1167.3|1165.5|1167.5|1165.8|1167.3|1165.5|0
1653594730000|2022-05-26 19:52:10|||||||||5
1653594740000|2022-05-26 19:52:20|1166.8|1165.3|1167|1165.3|1167|1165.3|1166.8|1165.3|0
1653594760000|2022-05-26 19:52:40|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|0
1653594770000|2022-05-26 19:52:50|1167|1165.3|1167.3|1165.3|1167.3|1165.3|1167|1165.3|0
1653594780000|2022-05-26 19:53:00|1167.5|1165.5|1167.3|1165.3|1167.5|1165.5|1167.3|1165.3|1
1653594790000|2022-05-26 19:53:10|1167|1165.5|1167.3|1165.5|1167.3|1165.5|1167|1165.5|0
1653594800000|2022-05-26 19:53:20|1167.5||1167.5||1167.5||1167.5||0
1653594810000|2022-05-26 19:53:30|1167.3||1167.3||1167.3||1167.3||0
1653594820000|2022-05-26 19:53:40|1167|1165.3|1167|1165.3|1167|1165.3|1167|1165.3|0
1653594840000|2022-05-26 19:54:00|1167.3||1167||1167.3||1167||0
1653594850000|2022-05-26 19:54:10|1167.3||1167||1167.3||1167||0
1653594860000|2022-05-26 19:54:20|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|0
1653594870000|2022-05-26 19:54:30|1167.5|1165.8|1167.3|1165.3|1167.5|1165.8|1167.3|1165.3|0
1653594880000|2022-05-26 19:54:40||1165.5||1165.3||1165.5||1165.3|0
1653594890000|2022-05-26 19:54:50|1167||1167||1167.3||1167||0
1653594900000|2022-05-26 19:55:00|1166.8|1165|1167|1165|1167|1165.3|1166.8|1165|0
1653594910000|2022-05-26 19:55:10|1166.8|1165.3|1166.8|1165|1166.8|1165.3|1166.8|1165|0
1653594920000|2022-05-26 19:55:20|1167||1166.8||1167||1166.8||0
1653594930000|2022-05-26 19:55:30|1167|1165.3|1166.8|1165.3|1167|1165.3|1166.8|1165.3|0
1653594940000|2022-05-26 19:55:40|1167|1165|1167|1165.3|1167|1165.3|1167|1165|0
1653594950000|2022-05-26 19:55:50|1166.8|1165|1166.8|1164.8|1166.8|1165|1166.8|1164.8|0
1653594960000|2022-05-26 19:56:00||1165||1164.8||1165||1164.8|0
1653594970000|2022-05-26 19:56:10|1166.5|1165|1166.8|1165|1166.8|1165|1166.5|1165|0
1653594980000|2022-05-26 19:56:20||1164.8||1164.8||1164.8||1164.8|0
1653594990000|2022-05-26 19:56:30|1167|1165|1166.8|1165|1167|1165|1166.8|1165|0
1653595000000|2022-05-26 19:56:40||1164.8||1164.8||1164.8||1164.8|0
1653595030000|2022-05-26 19:57:10|1166.5|1164.5|1166.5|1164.5|1166.5|1164.5|1166.5|1164.5|0
1653595040000|2022-05-26 19:57:20|1166.3||1166.3||1166.3||1166.3||0
1653595050000|2022-05-26 19:57:30|||||||||1
1653595070000|2022-05-26 19:57:50|1166.5|1164.3|1166.5|1164.5|1166.5|1164.5|1166.3|1164.3|0
1653595080000|2022-05-26 19:58:00|1166.3|1164.3|1166.3|1164.5|1166.3|1164.5|1166|1164.3|0
1653595100000|2022-05-26 19:58:20|1166|1164.3|1166.3|1164.3|1166.3|1164.3|1166|1164.3|1
1653595110000|2022-05-26 19:58:30|1166||1166.3||1166.3||1166||0
1653595140000|2022-05-26 19:59:00|1166||1166||1166||1166||0
1653595150000|2022-05-26 19:59:10|1166.3||1166.3||1166.3||1166.3||0
1653595160000|2022-05-26 19:59:20|1166||1166||1166||1166||0
1653595170000|2022-05-26 19:59:30|1166.3||1166.3||1166.3||1166.3||0
1653595190000|2022-05-26 19:59:50|1166.5||1166.5||1166.5||1166.5||0
1653595200000|2022-05-26 20:00:00|1166.8|1164.5|1166.8|1164.5|1166.8|1164.8|1166.5|1164.5|0
1653595210000|2022-05-26 20:00:10|1166.5|1164.3|1166.5|1164.5|1166.8|1164.5|1166.3|1164.3|0
1653595220000|2022-05-26 20:00:20|1166.8|1164.8|1166.8|1164.8|1166.8|1165|1166.8|1164.8|0
1653595230000|2022-05-26 20:00:30|1166.5|1164.5|1167|1164.8|1167|1164.8|1166.5|1164.5|0
1653595240000|2022-05-26 20:00:40||1165||1165||1165||1164.8|0
1653595250000|2022-05-26 20:00:50|1166.8|1164.8|1167|1165|1167|1165|1166.8|1164.8|0
1653595260000|2022-05-26 20:01:00|1166.8|1164.8|1166.8|1164.8|1167|1164.8|1166.8|1164.8|0
1653595270000|2022-05-26 20:01:10||1165.5||1165.5||1165.5||1165.5|4
1653595280000|2022-05-26 20:01:20|||||||||1
1653595310000|2022-05-26 20:01:50||1165||1165.5||1165.5||1164.8|4
1653595320000|2022-05-26 20:02:00|||||||||1
1653595330000|2022-05-26 20:02:10|1167|1165|1167|1165|1167|1165|1167|1165|8
1653595340000|2022-05-26 20:02:20||1165.3||1165.3||1165.3||1165|0
1653595350000|2022-05-26 20:02:30|1167.3||1167||1167.3||1167||0
1653595360000|2022-05-26 20:02:40|1167.3||1167||1167.3||1167||0
1653595370000|2022-05-26 20:02:50|1167.3||1167||1167.3||1167||0
1653595390000|2022-05-26 20:03:10|1167.3||1167.3||1167.3||1167||0
1653595400000|2022-05-26 20:03:20|1167||1167||1167||1167||0
1653595410000|2022-05-26 20:03:30|1166.8|1165|1166.8|1165|1166.8|1165|1166.5|1165|0
1653595420000|2022-05-26 20:03:40|1166.5|1164.8|1166.5|1164.8|1166.5|1164.8|1166.5|1164.8|0
1653595430000|2022-05-26 20:03:50||1165||1164.8||1165||1164.8|0
1653595450000|2022-05-26 20:04:10|1166.8||1166.5||1166.8||1166.5||0
1653595500000|2022-05-26 20:05:00|1166.3|1164.3|1166.3|1164.3|1166.3|1164.5|1166.3|1164.3|0
1653595510000|2022-05-26 20:05:10|1166||1166||1166.3||1166||0
1653595620000|2022-05-26 20:07:00|1165.8|1163.8|1165.5|1163.8|1165.8|1163.8|1165.5|1163.8|0
1653595630000|2022-05-26 20:07:10|||||||||1
1653595660000|2022-05-26 20:07:40|1165.8||1165.8||1165.8||1165.8||0
1653595670000|2022-05-26 20:07:50||1164||1163.8||1164||1163.8|0
1653595680000|2022-05-26 20:08:00|1166|1164|1166.3|1164|1166.3|1164|1166|1164|0
1653595690000|2022-05-26 20:08:10|1166||1166||1166||1166||0
1653595700000|2022-05-26 20:08:20|1166.3||1166.3||1166.3||1166.3||0
1653595740000|2022-05-26 20:09:00||1164.3||1164||1164.3||1164|0
1653595750000|2022-05-26 20:09:10||1164.3||1164||1164.3||1164|0
1653595800000|2022-05-26 20:10:00||1164.3||1164.3||1164.3||1164|0
1653595810000|2022-05-26 20:10:10|1166|1164|1166.3|1164|1166.3|1164|1166|1164|0
1653595820000|2022-05-26 20:10:20||1164.3||1164.3||1164.3||1164.3|0
1653595830000|2022-05-26 20:10:30||1164.5||1164.5||1164.5||1164.3|0
1653595840000|2022-05-26 20:10:40||1164.3||1164.3||1164.3||1164.3|0
1653595860000|2022-05-26 20:11:00||1164.5||1164.3||1164.5||1164.3|0
1653595880000|2022-05-26 20:11:20||1164||1164.3||1164.3||1164|0
1653595890000|2022-05-26 20:11:30||1164.5||1164.5||1164.5||1164.5|0
1653595940000|2022-05-26 20:12:20||1164.8||1164.5||1164.8||1164.5|0
1653595950000|2022-05-26 20:12:30||1164.8||1164.8||1164.8||1164.5|0
1653595960000|2022-05-26 20:12:40||1164.5||1164.5||1164.5||1164.5|0
1653596030000|2022-05-26 20:13:50|1166.5|1164.8|1166.5|1165|1166.5|1165|1166.5|1164.8|0
1653596040000|2022-05-26 20:14:00|1167|1165.3|1167|1165.5|1167|1165.5|1166.8|1165|0
1653596050000|2022-05-26 20:14:10|1167.8|1165.3|1167.5|1165.8|1167.8|1165.8|1167.5|1165.3|1
1653596060000|2022-05-26 20:14:20||1166||1165.8||1166||1165.8|0
1653596070000|2022-05-26 20:14:30|1167.3|1165.5|1167|1165.5|1167.3|1165.5|1167|1165.3|0
1653596080000|2022-05-26 20:14:40|1167.3|1165.3|1167.3|1165.5|1167.3|1165.5|1167|1165.3|0
1653596100000|2022-05-26 20:15:00|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|1167.3|1165.5|0
1653596150000|2022-05-26 20:15:50|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|0
1653596160000|2022-05-26 20:16:00||1165.3||1165.3||1165.3||1165.3|0
1653596170000|2022-05-26 20:16:10||1165.5||1165.5||1165.5||1165.5|0
1653596180000|2022-05-26 20:16:20|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|0
1653596200000|2022-05-26 20:16:40|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|0
1653596210000|2022-05-26 20:16:50|1167|1165.3|1167|1165.5|1167.3|1165.5|1167|1165.3|0
1653596220000|2022-05-26 20:17:00|1167.3||1167.3||1167.3||1167.3||0
1653596230000|2022-05-26 20:17:10|1167|1165.3|1167.3|1165.5|1167.3|1165.5|1167|1165.3|0
1653596270000|2022-05-26 20:17:50|1167|1165.3|1167|1165.3|1167|1165.5|1167|1165.3|0
1653596290000|2022-05-26 20:18:10|1167.3|1165.5|1167.5|1165.8|1167.5|1165.8|1167.3|1165.5|0
1653596300000|2022-05-26 20:18:20||1166||1166||1166||1165.8|0
1653596370000|2022-05-26 20:19:30|1167.3|1165.8|1167.5|1165.8|1167.5|1165.8|1167.3|1165.5|0
1653596380000|2022-05-26 20:19:40|1167.3|1165.5|1167.5|1165.5|1167.5|1165.5|1167.3|1165.5|0
1653596390000|2022-05-26 20:19:50||1165.8||1165.8||1165.8||1165.8|0
1653596400000|2022-05-26 20:20:00|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|0
1653596510000|2022-05-26 20:21:50|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|0
1653596540000|2022-05-26 20:22:20||1166||1166||1166||1166|0
1653596550000|2022-05-26 20:22:30||1165.8||1166.3||1166.3||1165.8|0
1653596580000|2022-05-26 20:23:00||1166||1166.3||1166.3||1166|0
1653596590000|2022-05-26 20:23:10|1168||1168||1168||1168||0
1653596620000|2022-05-26 20:23:40|1167.8||1168||1168||1167.8||0
1653596660000|2022-05-26 20:24:20||1166.5||1166.5||1166.5||1166.5|0
1653596680000|2022-05-26 20:24:40||1166.3||1166.3||1166.3||1166.3|0
1653596730000|2022-05-26 20:25:30|1167.8|1166|1167.8|1166|1167.8|1166|1167.8|1166|0
1653596740000|2022-05-26 20:25:40|1168|1166.3|1168|1166.3|1168|1166.3|1168|1166.3|0
1653596760000|2022-05-26 20:26:00||1166||1166.3||1166.3||1166|0
1653596770000|2022-05-26 20:26:10||1166.5||1166.5||1166.5||1166.5|0
1653596790000|2022-05-26 20:26:30|1168.5|1166.8|1168.5|1166.8|1168.5|1166.8|1168.5|1166.5|5
1653596830000|2022-05-26 20:27:10|1168.8|1167|1166.8|1165|1168.8|1167|1166.8|1165|2
1653596840000|2022-05-26 20:27:20|1167.3|1165.3|1166.5|1164.8|1167.3|1165.3|1166.5|1164.8|0
1653596860000|2022-05-26 20:27:40|1166.8|1165|1166.8|1165|1166.8|1165|1166.8|1165|0
1653596870000|2022-05-26 20:27:50|1167|1165.3|1167.3|1165.5|1167.3|1165.5|1167|1165.3|0
1653596880000|2022-05-26 20:28:00|1167|1165.3|1167|1165.3|1167|1165.3|1167|1165.3|0
1653596900000|2022-05-26 20:28:20|1167.3|1165|1167.3|1165.3|1167.3|1165.3|1167.3|1165|0
1653596920000|2022-05-26 20:28:40|1167||1167||1167||1167||0
1653596930000|2022-05-26 20:28:50|1167.3|1165.5|1167|1165.3|1167.3|1165.5|1167|1165|0
1653596940000|2022-05-26 20:29:00|1167.3|1165|1167|1165.3|1167.3|1165.3|1167|1165|0
1653596950000|2022-05-26 20:29:10||1165||1165||1165||1165|0
1653596970000|2022-05-26 20:29:30||1165.3||1165.3||1165.3||1165.3|0
1653596990000|2022-05-26 20:29:50|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|0
1653597000000|2022-05-26 20:30:00|1167|1165.3|1167|1165.3|1167.3|1165.5|1167|1165|0
1653597010000|2022-05-26 20:30:10|1167.3|1165.5|1167.3|1165.3|1167.3|1165.5|1167|1165.3|0
1653597020000|2022-05-26 20:30:20|1167.5|1165.5|1167.3|1165.5|1167.5|1165.5|1167.3|1165.3|0
1653597030000|2022-05-26 20:30:30||1165.3||1165.3||1165.3||1165.3|0
1653597040000|2022-05-26 20:30:40|1167|1165.5|1167|1165.3|1167|1165.5|1166.8|1164.8|0
1653597050000|2022-05-26 20:30:50|1166.8|1165|1166.8|1165|1166.8|1165|1166.8|1165|0
1653597060000|2022-05-26 20:31:00|1167|1164.8|1167|1165|1167|1165.3|1166.8|1164.8|0
1653597070000|2022-05-26 20:31:10|1166.8||1166.8||1167||1166.8||0
1653597090000|2022-05-26 20:31:30|1167|1165.3|1167|1165|1167|1165.3|1167|1165|0
1653597110000|2022-05-26 20:31:50|1166.8|1165.3|1167.3|1165.5|1167.3|1165.5|1166.8|1165.3|0
1653597120000|2022-05-26 20:32:00||1165.3||1165.3||1165.3||1165.3|0
1653597130000|2022-05-26 20:32:10||1165.5||1165.5||1165.5||1165.3|0
1653597140000|2022-05-26 20:32:20|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|0
1653597150000|2022-05-26 20:32:30||1165.5||1165.5||1165.8||1165.5|0
1653597160000|2022-05-26 20:32:40|1167.8|1165.8|1167.8|1166|1167.8|1166|1167.8|1165.8|0
1653597170000|2022-05-26 20:32:50|1167.5|1165.8|1167.8|1166|1167.8|1166|1167.5|1165.8|2
1653597180000|2022-05-26 20:33:00|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|0
1653597190000|2022-05-26 20:33:10|1167.8|1166|1167.8|1166|1167.8|1166|1167.8|1166|0
1653597200000|2022-05-26 20:33:20|1167.5|1165.8|1167.8|1165.8|1167.8|1166|1167.5|1165.8|0
1653597210000|2022-05-26 20:33:30||1166||1166||1166||1166|0
1653597230000|2022-05-26 20:33:50|1167.5|1165.8|1167.8|1166|1168|1166.3|1167.5|1165.8|0
1653597240000|2022-05-26 20:34:00|1168|1165.8|1168|1166|1168|1166|1168|1165.8|0
1653597250000|2022-05-26 20:34:10|1167.8|1166.3|1168|1166.3|1168|1166.3|1167.8|1166.3|0
1653597300000|2022-05-26 20:35:00||1166||1166.3||1166.3||1166|0
1653597320000|2022-05-26 20:35:20|1167.8|1166|1168|1166|1168|1166|1167.8|1166|0
1653597330000|2022-05-26 20:35:30|1167.8||1167.8||1167.8||1167.8||0
1653597350000|2022-05-26 20:35:50|1167.5|1165.8|1167.8|1166|1167.8|1166|1167.5|1165.8|0
1653597360000|2022-05-26 20:36:00|1168|1165.8|1168|1166|1168|1166.3|1167.8|1165.8|0
1653597370000|2022-05-26 20:36:10|1167.8||1167.8||1167.8||1167.8||0
1653597380000|2022-05-26 20:36:20||1165.8||1165.8||1165.8||1165.8|0
1653597400000|2022-05-26 20:36:40||1165.5||1165.8||1165.8||1165.5|0
1653597410000|2022-05-26 20:36:50|1167.5||1167.5||1167.5||1167.5||0
1653597430000|2022-05-26 20:37:10|1167.8|1166|1168|1166|1168|1166|1167.8|1166|0
1653597440000|2022-05-26 20:37:20|1167.8|1165.8|1167.8|1165.8|1167.8|1165.8|1167.8|1165.8|0
1653597450000|2022-05-26 20:37:30|1167.5|1165.5|1168|1166|1168|1166|1167.3|1165.5|1
1653597460000|2022-05-26 20:37:40||1165.8||1165.8||1165.8||1165.8|0
1653597470000|2022-05-26 20:37:50|1167.8||1167.8||1167.8||1167.8||0
1653597480000|2022-05-26 20:38:00|1167.5|1165.5|1168|1165.8|1168|1165.8|1167.5|1165.5|0
1653597490000|2022-05-26 20:38:10|1167.8|1166|1167.5|1165.5|1167.8|1166|1167.5|1165.5|0
1653597500000|2022-05-26 20:38:20|1167.8|1165.8|1167.8|1165.8|1168|1165.8|1167.8|1165.5|0
1653597510000|2022-05-26 20:38:30|1168|1165.5|1168|1166|1168|1166|1167.8|1165.5|0
1653597520000|2022-05-26 20:38:40|1167.8|1165.8|1168.3|1166|1168.3|1166|1167.8|1165.5|0
1653597530000|2022-05-26 20:38:50|1168|1165.8|1168|1166|1168|1166|1167.8|1165.8|0
1653597540000|2022-05-26 20:39:00|1168.3||1168.3||1168.3||1168||0
1653597550000|2022-05-26 20:39:10|1168||1168.3||1168.3||1168||0
1653597570000|2022-05-26 20:39:30|1168|1165.8|1167.8|1165.8|1168|1165.8|1167.8|1165.8|0
1653597580000|2022-05-26 20:39:40|1168|1165.5|1168|1166|1168.3|1166|1168|1165.5|0
1653597600000|2022-05-26 20:40:00|1168.3|1166.3|1168.3|1166|1168.3|1166.3|1168.3|1166|0
1653597610000|2022-05-26 20:40:10|1168|1166.3|1168|1166|1168|1166.3|1168|1166|0
1653597620000|2022-05-26 20:40:20||1165.8||1165.8||1165.8||1165.8|0
1653597630000|2022-05-26 20:40:30||1166||1166||1166||1166|0
1653597640000|2022-05-26 20:40:40|1167.8|1165.8|1167.8|1165.8|1167.8|1165.8|1167.8|1165.8|0
1653597650000|2022-05-26 20:40:50|1168|1165.5|1167.8|1165.5|1168|1165.5|1167.8|1165.5|0
1653597660000|2022-05-26 20:41:00|1167.5||1167.5||1167.8||1167.5||0
1653597670000|2022-05-26 20:41:10|1168|1166|1168|1165.8|1168|1166|1168|1165.8|0
1653597700000|2022-05-26 20:41:40|1167.8|1165.5|1167.8|1165.5|1167.8|1165.5|1167.8|1165.5|0
1653597720000|2022-05-26 20:42:00||1165.8||1165.8||1165.8||1165.5|0
1653597730000|2022-05-26 20:42:10|1168||1168||1168||1167.8||0
1653597740000|2022-05-26 20:42:20|1167.8|1166|1168|1166|1168|1166|1167.8|1165.8|0
1653597760000|2022-05-26 20:42:40|1167.8|1165.8|1168|1165.8|1168|1165.8|1167.8|1165.8|0
1653597770000|2022-05-26 20:42:50|1167.8|1166|1168|1165.8|1168|1166|1167.8|1165.8|0
1653597780000|2022-05-26 20:43:00|1167.8|1166|1168|1165.8|1168|1166|1167.8|1165.8|0
1653597790000|2022-05-26 20:43:10|1167.8|1166|1168|1166|1168|1166|1167.8|1166|0
1653597810000|2022-05-26 20:43:30|1168.3|1165.8|1167.5|1165.5|1168.3|1165.8|1167.5|1165.5|0
1653597840000|2022-05-26 20:44:00|1167.8|1165.8|1167.5|1165.8|1167.8|1165.8|1167.5|1165.8|8
1653597850000|2022-05-26 20:44:10|1168||1168||1168||1168||0
1653597900000|2022-05-26 20:45:00|1167.8||1168||1168||1167.8||0
1653597910000|2022-05-26 20:45:10|1167.8|1166|1168|1166|1168.3|1166|1167.8|1166|0
1653597920000|2022-05-26 20:45:20||1165.8||1165.8||1166||1165.8|0
1653597930000|2022-05-26 20:45:30|1167.8|1165.5|1167.5|1165.5|1167.8|1165.5|1167|1165.3|0
1653597940000|2022-05-26 20:45:40|1167|1165.3|1167.3|1165.3|1167.3|1165.3|1167|1165.3|0
1653597950000|2022-05-26 20:45:50|1167.5||1167.5||1167.5||1167.5||0
1653597960000|2022-05-26 20:46:00|1167.3|1165|1167|1165|1167.5|1165.3|1167|1165|0
1653597970000|2022-05-26 20:46:10|1167.3|1164.8|1167.5|1165.3|1167.5|1165.3|1167.3|1164.8|0
1653597980000|2022-05-26 20:46:20|1167.3|1165|1167.5|1165.3|1167.5|1165.3|1167|1165|0
1653598000000|2022-05-26 20:46:40|1167.8|1165.5|1167.8|1165.8|1167.8|1165.8|1167.5|1165.5|0
1653598020000|2022-05-26 20:47:00|1167.5|1165.5|1167.8|1165.5|1167.8|1165.5|1167.5|1165.5|0
1653598040000|2022-05-26 20:47:20|1167.5||1167.5||1167.8||1167.5||0
1653598050000|2022-05-26 20:47:30|1167.8|1165.8|1167.8|1165.8|1168|1165.8|1167.8|1165.8|0
1653598060000|2022-05-26 20:47:40|1168|1166|1167.8|1165.8|1168|1166|1167.8|1165.8|0
1653598080000|2022-05-26 20:48:00|1167.5|1165.5|1167.5|1165.3|1167.5|1165.5|1167.5|1165.3|0
1653598090000|2022-05-26 20:48:10|1167.3||1167.5||1167.5||1167.3||0
1653598100000|2022-05-26 20:48:20|1167.8|1165.5|1167.8|1165.5|1167.8|1165.5|1167.8|1165.5|0
1653598140000|2022-05-26 20:49:00|1167.5|1165.8|1167.5|1165.5|1167.5|1165.8|1167.3|1165.3|0
1653598150000|2022-05-26 20:49:10|1168|1165.8|1168.3|1166.5|1168.3|1166.5|1167.3|1165.5|2
1653598160000|2022-05-26 20:49:20|1168.5|1166.8|1168.5|1166.8|1168.8|1166.8|1168.5|1166.5|1
1653598170000|2022-05-26 20:49:30|1168.8|1166.5|1168.8|1166.8|1168.8|1167|1168.8|1166.5|0
1653598180000|2022-05-26 20:49:40|1169|1167|1168.3|1166|1169|1167.5|1168|1166|2
1653598190000|2022-05-26 20:49:50|1168|1166.3|1168|1166|1168.3|1166.3|1168|1166|0
1653598200000|2022-05-26 20:50:00|1168.3||1168||1168.3||1168||0
1653598220000|2022-05-26 20:50:20|1168.3|1165.8|1168.3|1166.3|1168.5|1166.5|1168|1165.8|0
1653598230000|2022-05-26 20:50:30|1168.5|1166.5|1168.5|1166.5|1168.5|1166.5|1168.5|1166.5|0
1653598240000|2022-05-26 20:50:40|1168.3|1166|1168.3|1166|1168.3|1166|1168.3|1166|0
1653598250000|2022-05-26 20:50:50|1168|1166.3|1168.5|1166.3|1168.5|1166.3|1168|1166.3|0
1653598260000|2022-05-26 20:51:00|1168.3|1166|1167.8|1165.8|1168.3|1166.3|1167.8|1165.8|0
1653598270000|2022-05-26 20:51:10|1168|1166|1168|1165.8|1168|1166|1168|1165.8|0
1653598290000|2022-05-26 20:51:30||1166||1166||1166||1166|0
1653598300000|2022-05-26 20:51:40|1168.3|1165.8|1168.3|1166|1168.3|1166|1168|1165.8|0
1653598320000|2022-05-26 20:52:00||1166.3||1166.3||1166.3||1166.3|0
1653598330000|2022-05-26 20:52:10|1168.5|1166.5|1168.3|1166|1168.8|1166.5|1168.3|1166|0
1653598360000|2022-05-26 20:52:40|1168.5|1166.3|1168.3|1166.3|1168.5|1166.3|1168.3|1166.3|0
1653598370000|2022-05-26 20:52:50|1168.5|1166.5|1168.8|1166.5|1168.8|1166.5|1168.5|1166.5|0
1653598380000|2022-05-26 20:53:00|1168.5|1166.3|1168.5|1166.5|1168.5|1166.5|1168.5|1166.3|0
1653598390000|2022-05-26 20:53:10||1166.3||1166.3||1166.3||1166.3|0
1653598410000|2022-05-26 20:53:30|1168.3||1168.5||1168.5||1168.3||0
1653598430000|2022-05-26 20:53:50|1168.8|1166.5|1168.8|1166.8|1168.8|1166.8|1168.8|1166.3|2
1653598480000|2022-05-26 20:54:40|1168.5||1168.5||1168.5||1168.5||0
1653598500000|2022-05-26 20:55:00|1169|1167|1168.8|1167|1169|1167|1168.8|1167|0
1653598510000|2022-05-26 20:55:10||1166.5||1166.8||1166.8||1166.5|2
1653598520000|2022-05-26 20:55:20||1167||1167||1167||1167|0
1653598550000|2022-05-26 20:55:50||1166.8||1167||1167||1166.8|1
1653598560000|2022-05-26 20:56:00|1168.5|1166.8|1168.5|1166.5|1168.5|1167|1168.3|1166.5|0
1653598580000|2022-05-26 20:56:20||1166.8||1166.8||1166.8||1166.8|0
1653598600000|2022-05-26 20:56:40|1167.8|1166|1168.3|1166.5|1168.3|1166.8|1167.8|1166|0
1653598620000|2022-05-26 20:57:00|1168.5|1166.3|1168.5|1166.5|1168.5|1166.5|1168.5|1166.3|1
1653598630000|2022-05-26 20:57:10|1168.3|1166.3|1168.3|1166.3|1168.3|1166.3|1168.3|1166.3|0
1653598650000|2022-05-26 20:57:30|1168||1168.3||1168.3||1168||1
1653598690000|2022-05-26 20:58:10|1168|1166|1168.3|1166.3|1168.3|1166.3|1168|1166|0
1653598700000|2022-05-26 20:58:20|1168||1168.3||1168.3||1168||1
1653598710000|2022-05-26 20:58:30|1168.5|1166.5|1168.5|1166.5|1168.5|1166.5|1168.5|1166.5|0
1653598720000|2022-05-26 20:58:40|1167.8|1165.5|1167.8|1165.5|1167.8|1165.8|1167.8|1165.3|5
1653598730000|2022-05-26 20:58:50|1167.5|1165.8|1167.5|1165.5|1167.8|1165.8|1167.5|1165.5|1
1653598740000|2022-05-26 20:59:00|1167.8|1165.3|1168|1165.8|1168|1165.8|1167.5|1165.3|0
1653598750000|2022-05-26 20:59:10||1166||1166||1166||1166|0
1653598760000|2022-05-26 20:59:20|1168.3|1165.8|1168|1166|1168.3|1166|1168|1165.8|0
1653598770000|2022-05-26 20:59:30|1168.3||1168.3||1168.3||1168||0
1653598780000|2022-05-26 20:59:40|1168|1165.3|1167.8|1165.5|1168|1165.5|1167.3|1165.3|0
1653598790000|2022-05-26 20:59:50|1167.5|1165.3|1167.3|1165.3|1167.5|1165.3|1167.3|1165.3|0
1653598800000|2022-05-26 21:00:00|1169.3|1164.8|1169.8|1164.8|1169.8|1164.8|1169.3|1164.8|0
1653599420000|2022-05-26 21:10:20|1169.5||1169.5||1169.5||1169.5||0
1653599430000|2022-05-26 21:10:30|1169|1164|1168.8|1164|1169|1164|1168.8|1164|0
1653599560000|2022-05-26 21:12:40|1168.3||1168.5||1168.5||1168.3||0
1653599650000|2022-05-26 21:14:10|1169.5||1169.5||1169.5||1169.5||0
1653599720000|2022-05-26 21:15:20|1169.3||1168.8||1169.3||1168.8||0
1653599900000|2022-05-26 21:18:20|1168.5||1169.5||1169.5||1168.3||0
1653599910000|2022-05-26 21:18:30|1169.8||1169.8||1169.8||1169.8||0
1653599920000|2022-05-26 21:18:40|1169.5|1162.5|1169.8|1162.5|1169.8|1162.5|1169.5|1162.5|3
1653599930000|2022-05-26 21:18:50|1170||1170||1170||1170||0
1653600130000|2022-05-26 21:22:10|1169.5||1169.5||1169.5||1169.5||0
1653600140000|2022-05-26 21:22:20||1163.3||1163.5||1163.5||1163.3|0
1653600150000|2022-05-26 21:22:30||1162.8||1163.3||1163.8||1162.8|0
1653600160000|2022-05-26 21:22:40||1163||1163||1163||1163|0
1653600640000|2022-05-26 21:30:40||1163.5||1164||1164||1163.5|0
1653600650000|2022-05-26 21:30:50||1164.3||1164.3||1164.3||1164.3|0
1653600670000|2022-05-26 21:31:10|1170||1170||1170||1170||0
1653600700000|2022-05-26 21:31:40||1164.8||1164.8||1164.8||1164.8|0
1653600740000|2022-05-26 21:32:20||1165.3||1165.3||1165.3||1165.3|0
1653601010000|2022-05-26 21:36:50|1169.8||1169.8||1169.8||1169.8||0
1653601410000|2022-05-26 21:43:30||1164.5||1164.5||1164.5||1164.5|0
1653601430000|2022-05-26 21:43:50||1164.8||1164.8||1164.8||1164.8|0
1653601730000|2022-05-26 21:48:50||1165||1165||1165||1165|0
1653601750000|2022-05-26 21:49:10|1170||1170||1170||1170||5
1653601770000|2022-05-26 21:49:30||1165.3||1165.3||1165.3||1165.3|0
1653601920000|2022-05-26 21:52:00||1166||1166||1166||1166|0
1653602020000|2022-05-26 21:53:40||1165.8||1165.8||1165.8||1165.8|0
1653602390000|2022-05-26 21:59:50|1170.5||1170.5||1170.5||1170.5||1
1653613200000|2022-05-27 01:00:00|1166.3|1163.5|1166|1163.5|1166.3|1163.5|1166|1163.5|0
1653613210000|2022-05-27 01:00:10|1165.5|1163.3|1165.5|1163.3|1165.8|1163.5|1165.5|1163|0
1653613220000|2022-05-27 01:00:20||1163.5||1163.3||1163.5||1163.3|0
1653613230000|2022-05-27 01:00:30|1165.3|1163|1165|1163|1165.3|1163|1165|1163|0
1653613240000|2022-05-27 01:00:40||1163.3||1162.8||1163.3||1162.8|0
1653613250000|2022-05-27 01:00:50|1165.3|1163|1165.3|1163.3|1165.3|1163.3|1165.3|1162.8|0
1653613260000|2022-05-27 01:01:00|1165|1163|1164.8|1162.8|1165|1163|1164.8|1162.8|0
1653613320000|2022-05-27 01:02:00|1165||1164.8||1165.3||1164.8||0
1653613340000|2022-05-27 01:02:20|1165||1164.8||1165||1164.8||0
1653613350000|2022-05-27 01:02:30|1165||1165||1165||1165||0
1653613360000|2022-05-27 01:02:40|1164.8||1165||1165||1164.8||0
1653613390000|2022-05-27 01:03:10|1165.5|1163.3|1165.5|1163.5|1165.5|1163.5|1165.5|1163.3|0
1653613400000|2022-05-27 01:03:20|1166|1163.8|1166.5|1163.8|1166.5|1163.8|1166|1163.8|0
1653613410000|2022-05-27 01:03:30|1167|1164.5|1166.5|1164.3|1167|1164.5|1166.5|1164|0
1653613420000|2022-05-27 01:03:40|1167|1164.5|1167|1164.8|1167|1164.8|1167|1164.5|0
1653613450000|2022-05-27 01:04:10|1167.3|1165|1167.5|1165|1167.5|1165|1167.3|1165|0
1653613460000|2022-05-27 01:04:20||1164.8||1164.8||1164.8||1164.8|0
1653613480000|2022-05-27 01:04:40||1164.5||1164.5||1164.5||1164.5|0
1653613490000|2022-05-27 01:04:50||1164.8||1164.8||1164.8||1164.5|0
1653613510000|2022-05-27 01:05:10|1167.8||1167.3||1167.8||1167.3||0
1653613520000|2022-05-27 01:05:20|1167.5|1165|1167.5|1165|1167.8|1165|1167.5|1165|0
1653613530000|2022-05-27 01:05:30|1167.8||1167.5||1167.8||1167.5||0
1653613540000|2022-05-27 01:05:40|1167.8||1167.8||1167.8||1167.5||0
1653613550000|2022-05-27 01:05:50|1167.5||1167.8||1167.8||1167.5||0
1653613570000|2022-05-27 01:06:10|1167.5||1167.8||1167.8||1167.5||0
1653613590000|2022-05-27 01:06:30|1167.5||1167.8||1167.8||1167.5||0
1653613610000|2022-05-27 01:06:50|1167.5||1167.5||1167.5||1167.5||0
1653613680000|2022-05-27 01:08:00|1167.8|1165.8|1168.3|1165.8|1168.3|1166|1167.8|1165.8|0
1653613690000|2022-05-27 01:08:10||1166||1166||1166||1166|0
1653613770000|2022-05-27 01:09:30||1166.5||1166.5||1166.5||1166.5|0
1653613780000|2022-05-27 01:09:40||1166||1166||1166||1166|0
1653613930000|2022-05-27 01:12:10||1165.8||1165.5||1165.8||1165.5|0
1653613940000|2022-05-27 01:12:20||1165.8||1165.8||1166||1165.5|0
1653613950000|2022-05-27 01:12:30||1165.5||1166||1166||1165.5|0
1653613970000|2022-05-27 01:12:50||1166.5||1166.5||1166.5||1166.5|0
1653613980000|2022-05-27 01:13:00||1166||1166.5||1166.5||1166|0
1653613990000|2022-05-27 01:13:10||1166.8||1166.8||1166.8||1166.5|0
1653614000000|2022-05-27 01:13:20|1169.5|1167|1169.3|1167|1169.5|1167|1169.3|1166.8|2
1653614010000|2022-05-27 01:13:30||1166.8||1166.8||1167||1166.8|0
1653614020000|2022-05-27 01:13:40||1167||1167||1167||1166.8|0
1653614030000|2022-05-27 01:13:50|1169.5|1166.8|1169.3|1167.3|1169.5|1167.3|1169.3|1166.8|0
1653614040000|2022-05-27 01:14:00|1169.5||1169.5||1169.5||1169.3||0
1653614060000|2022-05-27 01:14:20|1169.3|1167.5|1169.8|1167.5|1169.8|1167.5|1169.3|1167.5|0
1653614070000|2022-05-27 01:14:30|1169.5||1169.5||1169.8||1169.5||0
1653614080000|2022-05-27 01:14:40|1169.8||1169.8||1169.8||1169.5||0
1653614090000|2022-05-27 01:14:50|1170.5|1167.8|1170.5|1168.3|1170.5|1168.3|1170.5|1167.8|6
1653614100000|2022-05-27 01:15:00||1168.5||1168.3||1169||1168.3|0
1653614130000|2022-05-27 01:15:30||1168.5||1168.3||1168.5||1168.3|0
1653614140000|2022-05-27 01:15:40||1168.5||1168.5||1168.5||1168.3|0
1653614170000|2022-05-27 01:16:10||1168.8||1168.8||1168.8||1168.8|0
1653614180000|2022-05-27 01:16:20||1168.5||1168.3||1168.5||1168.3|0
1653614220000|2022-05-27 01:17:00||1168.5||1168.3||1168.5||1168.3|0
1653614230000|2022-05-27 01:17:10||1168.5||1168.8||1168.8||1168.5|0
1653614240000|2022-05-27 01:17:20||1168.5||1168.8||1168.8||1168.5|0
1653614250000|2022-05-27 01:17:30||1168.5||1168.5||1168.5||1168.5|0
1653614260000|2022-05-27 01:17:40||1168.8||1168.8||1168.8||1168.8|0
1653614270000|2022-05-27 01:17:50||1169||1169||1169||1169|0
1653614280000|2022-05-27 01:18:00||1168.8||1168.5||1168.8||1168.5|0
1653614290000|2022-05-27 01:18:10||1168.8||1168.8||1168.8||1168.8|0
1653614310000|2022-05-27 01:18:30||1168.5||1168.5||1168.5||1168.5|0
1653614320000|2022-05-27 01:18:40||1168.3||1168.3||1168.3||1168.3|0
1653614340000|2022-05-27 01:19:00|1170|1168|1170|1168|1170|1168|1170|1168|0
1653614400000|2022-05-27 01:20:00|1169.3|1167.3|1169.3|1167.3|1169.3|1167.3|1169|1167.3|0
1653614410000|2022-05-27 01:20:10|1169|1167|1168|1166|1169|1167|1168|1166|0
1653614420000|2022-05-27 01:20:20|1168.3||1168||1168.3||1168||0
1653614450000|2022-05-27 01:20:50|1167.8||1168||1168||1167.8||0
1653614460000|2022-05-27 01:21:00|1168.5||1168||1168.5||1168||0
1653614560000|2022-05-27 01:22:40|1168.5||1168.5||1168.5||1168.5||0
1653614600000|2022-05-27 01:23:20|1169|1167|1169|1167|1169|1167|1169|1167|1
1653614610000|2022-05-27 01:23:30|1169.3|1167.3|1169.3|1167.3|1169.5|1167.3|1169.3|1167.3|0
1653614620000|2022-05-27 01:23:40|1169.5|1167.5|1169.3|1167|1169.5|1167.5|1169.3|1167|0
1653614640000|2022-05-27 01:24:00|1168.8|1166.8|1168.8|1166.5|1168.8|1166.8|1168.8|1166.5|0
1653614650000|2022-05-27 01:24:10|1169||1168.8||1169||1168.8||0
1653614670000|2022-05-27 01:24:30|1169|1166.8|1169|1166.5|1169|1166.8|1169|1166.5|0
1653614680000|2022-05-27 01:24:40||1166.8||1166.8||1166.8||1166.8|0
1653614690000|2022-05-27 01:24:50|1168.8|1166.5|1168.8|1166.5|1168.8|1166.5|1168.8|1166.3|0
1653614700000|2022-05-27 01:25:00||1166.3||1166.5||1166.5||1166.3|0
1653614710000|2022-05-27 01:25:10|1169|1166.8|1169|1166.8|1169|1166.8|1169|1166.8|0
1653614720000|2022-05-27 01:25:20||1166.5||1166.8||1166.8||1166.5|0
1653614730000|2022-05-27 01:25:30||1166.5||1166.5||1166.8||1166.5|0
1653614740000|2022-05-27 01:25:40||1166.8||1166.8||1166.8||1166.5|0
1653614760000|2022-05-27 01:26:00|1168.5||1168.5||1168.8||1168.5||0
1653614780000|2022-05-27 01:26:20|1168|1166|1168|1165.8|1168|1166|1168|1165.8|0
1653614840000|2022-05-27 01:27:20|1167.5|1165|1167.3|1165|1167.5|1165.5|1167.3|1165|0
1653614850000|2022-05-27 01:27:30|1167.5|1165.5|1168.3|1165.5|1168.3|1165.5|1167.5|1165.5|0
1653614860000|2022-05-27 01:27:40|1167.8||1167.8||1167.8||1167.8||0
1653614880000|2022-05-27 01:28:00|1168||1168||1168||1168||0
1653614890000|2022-05-27 01:28:10|1168.3|1166|1168.3|1166|1168.3|1166|1168.3|1166|0
1653614900000|2022-05-27 01:28:20|1168.5||1168.8||1168.8||1168.5||0
1653614910000|2022-05-27 01:28:30|1168.5||1168.5||1168.8||1168.5||0
1653614920000|2022-05-27 01:28:40|1168.8||1168.8||1168.8||1168.5||0
1653614930000|2022-05-27 01:28:50|1168.5||1168.8||1168.8||1168.5||0
1653614940000|2022-05-27 01:29:00|1168.5||1168.5||1168.8||1168.5||0
1653614950000|2022-05-27 01:29:10|1168.8||1168.8||1168.8||1168.5||0
1653614990000|2022-05-27 01:29:50|1169.3|1166.5|1169.3|1166.8|1169.3|1166.8|1169.3|1166.5|0
1653615000000|2022-05-27 01:30:00|1169|1166.5|1169|1166.3|1169.3|1166.5|1169|1166.3|0
1653615010000|2022-05-27 01:30:10||1166.5||1166.5||1166.5||1166.3|0
1653615020000|2022-05-27 01:30:20|1169.3||1169.3||1169.3||1169||0
1653615030000|2022-05-27 01:30:30||1167||1167||1167||1167|0
1653615040000|2022-05-27 01:30:40|1169|1166.5|1169|1166.5|1169.3|1166.8|1169|1166.5|0
1653615050000|2022-05-27 01:30:50|1169.3|1166.8|1169|1166.8|1169.3|1167|1169|1166.8|0
1653615060000|2022-05-27 01:31:00|1169.3|1167|1169.3|1167|1169.5|1167|1169|1167|0
1653615070000|2022-05-27 01:31:10|1169.5|1167.3|1169.5|1167.3|1169.5|1167.3|1169.3|1167.3|0
1653615080000|2022-05-27 01:31:20|1169.3||1169.5||1169.5||1169||0
1653615100000|2022-05-27 01:31:40|1169.3||1169.3||1169.5||1169.3||0
1653615110000|2022-05-27 01:31:50|1168.8|1166.8|1168.8|1166.5|1168.8|1166.8|1168.8|1166.5|0
1653615120000|2022-05-27 01:32:00|1169||1168.8||1169||1168.5||0
1653615130000|2022-05-27 01:32:10|1169|1166.8|1169.3|1166.8|1169.3|1166.8|1169|1166.8|0
1653615140000|2022-05-27 01:32:20|1169|1166.5|1169.3|1167|1169.5|1167|1169|1166.5|0
1653615150000|2022-05-27 01:32:30|1169|1166.8|1169.3|1167|1169.3|1167|1169|1166.8|0
1653615160000|2022-05-27 01:32:40|1169.5|1167.3|1169.5|1167.3|1169.5|1167.3|1169.3|1167.3|0
1653615170000|2022-05-27 01:32:50|1169.3|1166.8|1169.3|1167|1169.5|1167.3|1169|1166.8|0
1653615180000|2022-05-27 01:33:00|1169|1166.8|1170|1167.8|1170|1167.8|1169|1166.8|0
1653615190000|2022-05-27 01:33:10|1170.3|1168.3|1170.5|1168|1170.5|1168.3|1170.3|1168|0
1653615200000|2022-05-27 01:33:20||1168.3||1168||1168.3||1168|0
1653615210000|2022-05-27 01:33:30||1168.3||1168||1168.3||1168|0
1653615220000|2022-05-27 01:33:40|1170.3|1168.3|1169.8|1167.8|1170.3|1168.3|1169.8|1167.8|0
1653615230000|2022-05-27 01:33:50|1169.5|1167.5|1169.5|1167.8|1169.5|1167.8|1169.5|1167.5|0
1653615240000|2022-05-27 01:34:00|1169.3|1167.3|1169|1167.3|1169.3|1167.3|1169|1167.3|0
1653615250000|2022-05-27 01:34:10|1169.3|1167|1169.3|1167.3|1169.3|1167.3|1169.3|1167|0
1653615260000|2022-05-27 01:34:20||1167||1167||1167.3||1167|0
1653615270000|2022-05-27 01:34:30|1169|1166.8|1169|1166.8|1169|1166.8|1169|1166.8|0
1653615280000|2022-05-27 01:34:40|1169.3|1167.3|1169.3|1167.3|1169.5|1167.3|1169.3|1167.3|0
1653615290000|2022-05-27 01:34:50||1167||1167||1167.3||1167|0
1653615300000|2022-05-27 01:35:00|1169.5|1167.3|1169.5|1167.3|1169.5|1167.3|1169.5|1167.3|0
1653615310000|2022-05-27 01:35:10|1169.3|1167|1169.3|1167|1169.3|1167|1169.3|1167|0
1653615330000|2022-05-27 01:35:30|1170|1167.5|1170|1168|1170|1168|1170|1167.5|0
1653615370000|2022-05-27 01:36:10||1167.3||1167.3||1167.3||1167.3|0
1653615450000|2022-05-27 01:37:30|1170.5|1168|1170.5|1168|1170.5|1168|1170.5|1168|0
1653615500000|2022-05-27 01:38:20||1167.8||1167.8||1168||1167.8|0
1653615540000|2022-05-27 01:39:00||1168||1168||1168||1168|0
1653615560000|2022-05-27 01:39:20||1167.8||1167.8||1167.8||1167.8|0
1653615570000|2022-05-27 01:39:30||1168||1168||1168||1168|0
1653615580000|2022-05-27 01:39:40||1167.8||1168||1168||1167.8|0
1653615600000|2022-05-27 01:40:00|1170.3|1168.3|1170.3|1168|1170.3|1168.3|1170|1167.8|0
1653615610000|2022-05-27 01:40:10|1170|1167.8|1170.3|1168|1170.3|1168|1170|1167.8|0
1653615620000|2022-05-27 01:40:20||1167.8||1168||1168||1167.8|0
1653615630000|2022-05-27 01:40:30||1167.8||1168.5||1168.5||1167.8|1
1653615640000|2022-05-27 01:40:40|1170.5|1168.8|1170.5|1168.5|1170.5|1168.8|1170.5|1168.5|0
1653615660000|2022-05-27 01:41:00|1170|1167.5|1170|1167.8|1170|1167.8|1170|1167.5|1
1653615700000|2022-05-27 01:41:40||1168||1168||1168||1167.8|0
1653615710000|2022-05-27 01:41:50||1167.8||1168||1168||1167.8|0
1653615720000|2022-05-27 01:42:00||1167.8||1167.8||1168||1167.8|0
1653615730000|2022-05-27 01:42:10||1168||1168||1168||1167.8|0
1653615740000|2022-05-27 01:42:20||1167.8||1168||1168||1167.8|0
1653615750000|2022-05-27 01:42:30||1168.3||1168||1168.3||1168|0
1653615770000|2022-05-27 01:42:50|1170.5|1168.3|1170.5|1168.3|1170.5|1168.3|1170.5|1168.3|0
1653615840000|2022-05-27 01:44:00||1168.5||1169||1169||1168.5|8
1653615850000|2022-05-27 01:44:10||1168.8||1169||1169||1168.8|1
1653615870000|2022-05-27 01:44:30||1168.5||1168.8||1168.8||1168.5|0
1653615880000|2022-05-27 01:44:40|1171.3|1169|1171.3|1169|1171.5|1169.3|1171.3|1168.8|2
1653615890000|2022-05-27 01:44:50||1169.3||1169||1169.3||1169|0
1653615900000|2022-05-27 01:45:00|1171.5|1169.3|1171.3|1169|1171.5|1169.3|1171.3|1169|0
1653615910000|2022-05-27 01:45:10|1171|1168.8|1171|1168.5|1171|1168.8|1171|1168.5|0
1653615920000|2022-05-27 01:45:20||1168.3||1168.3||1168.3||1168.3|0
1653615930000|2022-05-27 01:45:30||1168.5||1168.8||1168.8||1168.5|0
1653615940000|2022-05-27 01:45:40||1168.5||1168.8||1168.8||1168.3|0
1653615950000|2022-05-27 01:45:50|1171.3|1168.5|1171.3|1168.8|1171.3|1169.3|1171.3|1168.5|0
1653615960000|2022-05-27 01:46:00|1171|1168.5|1171|1168.5|1171|1168.8|1171|1168.5|0
1653615970000|2022-05-27 01:46:10||1168.3||1168.8||1168.8||1168.3|0
1653615980000|2022-05-27 01:46:20||1168.5||1168.8||1168.8||1168.5|0
1653615990000|2022-05-27 01:46:30||1168.5||1168.8||1168.8||1168.5|0
1653616000000|2022-05-27 01:46:40|1171.3|1168.5|1171|1168.8|1171.3|1169|1171|1168.5|0
1653616010000|2022-05-27 01:46:50||1168.5||1169||1169||1168.5|0
1653616020000|2022-05-27 01:47:00|1171.3|1168.8|1171|1168.8|1171.5|1169.3|1171|1168.8|0
1653616030000|2022-05-27 01:47:10|1171.3|1169|1171.3|1169|1171.3|1169|1171.3|1169|0
1653616040000|2022-05-27 01:47:20|1171|1168.8|1171|1168.8|1171.3|1169|1171|1168.8|0
1653616050000|2022-05-27 01:47:30||1169||1168.5||1169||1168.5|0
1653616060000|2022-05-27 01:47:40|1171.3|1168.8|1171.3|1169|1171.3|1169|1171.3|1168.5|0
1653616070000|2022-05-27 01:47:50|1171.5|1169.3|1171|1168.8|1171.5|1169.3|1170.8|1168.8|0
1653616080000|2022-05-27 01:48:00|1171.3|1169|1171.3|1169|1171.3|1169.3|1171|1168.8|0
1653616090000|2022-05-27 01:48:10|1171|1168.8|1171.3|1169|1171.3|1169|1171|1168.8|0
1653616100000|2022-05-27 01:48:20|1171|1168.8|1171|1168.8|1171|1169|1171|1168.8|0
1653616110000|2022-05-27 01:48:30||1168.3||1168.5||1168.5||1168.3|0
1653616120000|2022-05-27 01:48:40||1168.3||1168.5||1168.8||1168.3|0
1653616130000|2022-05-27 01:48:50||1168.8||1168.8||1168.8||1168.8|0
1653616140000|2022-05-27 01:49:00||1168.5||1168.5||1168.8||1168.5|0
1653616150000|2022-05-27 01:49:10||1168.8||1168.8||1168.8||1168.8|0
1653616160000|2022-05-27 01:49:20||1168.5||1168.8||1168.8||1168.5|0
1653616170000|2022-05-27 01:49:30||1168.5||1168.5||1168.8||1168.5|0
1653616180000|2022-05-27 01:49:40|1171.3|1168.8|1171.3|1168.8|1171.3|1168.8|1171.3|1168.8|0
1653616190000|2022-05-27 01:49:50|1171|1168.5|1171|1168.8|1171|1168.8|1171|1168.5|0
1653616200000|2022-05-27 01:50:00||1168.5||1168.5||1168.8||1168.5|0
1653616210000|2022-05-27 01:50:10||1168.8||1168.8||1168.8||1168.8|0
1653616220000|2022-05-27 01:50:20||1168.5||1168.3||1168.5||1168.3|0
1653616230000|2022-05-27 01:50:30||1168||1168||1168||1167.8|0
1653616240000|2022-05-27 01:50:40||1167.8||1167.8||1167.8||1167.8|0
1653616250000|2022-05-27 01:50:50||1168||1168||1168||1167.8|0
1653616260000|2022-05-27 01:51:00||1167.8||1168||1168||1167.8|0
1653616270000|2022-05-27 01:51:10|1170.5|1167.8|1170.5|1168|1170.5|1168|1170.5|1167.8|0
1653616280000|2022-05-27 01:51:20||1167.8||1167.8||1168||1167.8|0
1653616290000|2022-05-27 01:51:30||1168||1167.8||1168||1167.8|0
1653616300000|2022-05-27 01:51:40||1168||1168||1168||1168|0
1653616320000|2022-05-27 01:52:00|1170|1167.8|1170|1167.5|1170|1168|1170|1167.3|0
1653616330000|2022-05-27 01:52:10||1167.3||1167.3||1167.5||1167.3|0
1653616340000|2022-05-27 01:52:20|1169.8|1167.5|1170|1167.3|1170|1167.5|1169.8|1167.3|0
1653616350000|2022-05-27 01:52:30|1169.3|1166.8|1169.5|1166.8|1170|1166.8|1168.8|1166.3|0
1653616360000|2022-05-27 01:52:40|1169.8|1167.3|1169|1166.8|1169.8|1167.3|1169|1166.5|1
1653616370000|2022-05-27 01:52:50|1168.8|1166.5|1169|1166.3|1169|1166.5|1168.8|1166.3|0
1653616380000|2022-05-27 01:53:00|1168.8|1166.8|1169.8|1166.8|1169.8|1166.8|1168.8|1166.8|0
1653616440000|2022-05-27 01:54:00|1169|1166.3|1169|1166|1169|1166.3|1169|1166|0
1653616450000|2022-05-27 01:54:10|1168.5|1165.5|1168.3|1166|1168.5|1166|1168.3|1165.5|0
1653616460000|2022-05-27 01:54:20|1168|1165.5|1168.8|1166|1168.8|1166|1168|1165.5|0
1653616470000|2022-05-27 01:54:30|1168.5|1165.5|1168.5|1166|1168.5|1166|1168.3|1165.5|0
1653616480000|2022-05-27 01:54:40|1168.8|1166.3|1169|1166.3|1169|1166.3|1168.8|1166.3|0
1653616490000|2022-05-27 01:54:50|1169.3|1166|1169.3|1166.5|1169.3|1166.5|1169.3|1166|0
1653616500000|2022-05-27 01:55:00|1169.5|1166.8|1169.5|1166.8|1169.5|1166.8|1169.3|1166.8|0
1653616510000|2022-05-27 01:55:10|1170|1167.3|1170.3|1167.3|1170.3|1167.3|1170|1167.3|0
1653616520000|2022-05-27 01:55:20|1170||1170||1170||1170||0
1653616530000|2022-05-27 01:55:30|1170.3||1170||1170.3||1170||0
1653616540000|2022-05-27 01:55:40|1170.3||1170||1170.3||1170||0
1653616560000|2022-05-27 01:56:00||1167||1167.3||1167.3||1167|0
1653616570000|2022-05-27 01:56:10|1170.3||1170||1170.3||1170||0
1653616580000|2022-05-27 01:56:20|1170.3||1170.3||1170.3||1170.3||0
1653616590000|2022-05-27 01:56:30|1170.5|1167.8|1170.5|1167.5|1170.5|1167.8|1170.5|1167.5|0
1653616620000|2022-05-27 01:57:00||1167.8||1167.8||1167.8||1167.5|0
1653616630000|2022-05-27 01:57:10||1167.5||1167.5||1167.8||1167.5|0
1653616640000|2022-05-27 01:57:20|1169.8|1167.3|1170|1167.3|1170|1167.3|1169.8|1167.3|0
1653616650000|2022-05-27 01:57:30|1169.8|1167|1169.8|1167|1169.8|1167.3|1169.8|1167|0
1653616660000|2022-05-27 01:57:40||1166.8||1166.8||1166.8||1166.8|0
1653616670000|2022-05-27 01:57:50|1169.3|1166.5|1169.3|1166.5|1169.3|1166.5|1169.3|1166.5|0
1653616680000|2022-05-27 01:58:00|1169|1166.8|1169.5|1166.8|1169.5|1166.8|1169|1166.8|0
1653616690000|2022-05-27 01:58:10|1169.3||1169.3||1169.3||1169.3||0
1653616700000|2022-05-27 01:58:20|1169|1166.5|1168.8|1166.3|1169|1166.5|1168.8|1165.8|0
1653616710000|2022-05-27 01:58:30|1169||1169||1169||1169||0
1653616730000|2022-05-27 01:58:50|1169.3||1169.3||1169.3||1169.3||0
1653616740000|2022-05-27 01:59:00|1168.8|1166|1168.8|1166|1168.8|1166|1168.8|1166|0
1653616750000|2022-05-27 01:59:10||1165.8||1165.8||1165.8||1165.8|0
1653616800000|2022-05-27 02:00:00|1169||1169||1169||1169||0
1653617020000|2022-05-27 02:03:40||1166.3||1166.3||1166.3||1166.3|0
1653617040000|2022-05-27 02:04:00||1165.8||1165.8||1165.8||1165.8|0
1653617090000|2022-05-27 02:04:50|1168.8||1168.3||1168.8||1168.3||0
1653617100000|2022-05-27 02:05:00|1168|1165.5|1167.8|1165.5|1168|1165.5|1167.8|1165.5|0
1653617110000|2022-05-27 02:05:10||1165||1165||1165.3||1165|0
1653617120000|2022-05-27 02:05:20||1165.3||1165||1165.3||1165|0
1653617130000|2022-05-27 02:05:30||1165.3||1165.3||1165.3||1165.3|0
1653617140000|2022-05-27 02:05:40||1165||1165.3||1165.3||1165|0
1653617150000|2022-05-27 02:05:50||1165||1165.3||1165.3||1165|0
1653617160000|2022-05-27 02:06:00||1165||1165||1165||1165|0
1653617170000|2022-05-27 02:06:10|1167.5|1165.3|1167.8|1165.3|1167.8|1165.3|1167.5|1165|0
1653617190000|2022-05-27 02:06:30||1165||1165.3||1165.3||1165|0
1653617200000|2022-05-27 02:06:40||1165.5||1165.3||1165.5||1165.3|0
1653617210000|2022-05-27 02:06:50|1167.5|1165|1167.3|1165|1167.5|1165|1167|1165|0
1653617220000|2022-05-27 02:07:00|1167||1167||1167||1167||0
1653617230000|2022-05-27 02:07:10|1167.5||1167.5||1167.5||1167.5||0
1653617240000|2022-05-27 02:07:20|1168.8|1165.5|1168.5|1165.5|1168.8|1165.5|1168.5|1165.5|1
1653617250000|2022-05-27 02:07:30|1168.3||1168.3||1168.3||1168.3||0
1653617260000|2022-05-27 02:07:40|1168.5|1165.3|1168.3|1165.5|1168.5|1165.5|1168.3|1165.3|0
1653617280000|2022-05-27 02:08:00||1165.3||1165.5||1165.5||1165.3|0
1653617290000|2022-05-27 02:08:10|1168.5||1168.3||1168.5||1168.3||0
1653617300000|2022-05-27 02:08:20|1168.5||1168.5||1168.5||1168.3||0
1653617310000|2022-05-27 02:08:30|1168.3||1168.3||1168.3||1168.3||0
1653617320000|2022-05-27 02:08:40||1165.3||1165.5||1165.5||1165.3|0
1653617330000|2022-05-27 02:08:50|1168.5||1168.3||1168.5||1168.3||0
1653617340000|2022-05-27 02:09:00|1168|1165.3|1168|1165.3|1168.3|1165.5|1168|1165.3|0
1653617350000|2022-05-27 02:09:10|1167.5||1167.5||1167.5||1167.5||0
1653617370000|2022-05-27 02:09:30|1168||1168||1168||1168||0
1653617380000|2022-05-27 02:09:40|1167.5||1167.5||1167.5||1167.5||0
1653617390000|2022-05-27 02:09:50||1164.3||1164.5||1164.5||1164.3|0
1653617400000|2022-05-27 02:10:00|1167|1164.3|1167.3|1164.5|1167.3|1164.5|1167|1164.3|0
1653617410000|2022-05-27 02:10:10|1167|1164.3|1167|1164.5|1167.3|1164.5|1167|1164.3|0
1653617420000|2022-05-27 02:10:20|1167.3|1164.8|1167.3|1164.8|1167.3|1164.8|1167.3|1164.8|0
1653617430000|2022-05-27 02:10:30|1167.5|1165|1167.5|1165|1167.5|1165|1167.5|1165|0
1653617440000|2022-05-27 02:10:40|1167.8|1165.3|1168|1165.5|1168|1165.5|1167.8|1165.3|0
1653617450000|2022-05-27 02:10:50|1168.3|1165.8|1168.3|1166|1168.3|1166|1168.3|1165.8|0
1653617460000|2022-05-27 02:11:00||1165.8||1165.8||1165.8||1165.8|0
1653617470000|2022-05-27 02:11:10|1168.5|1166|1168.3|1166|1168.5|1166|1168.3|1166|0
1653617480000|2022-05-27 02:11:20||1165.8||1165.8||1165.8||1165.8|0
1653617510000|2022-05-27 02:11:50|1168.5|1166|1168.5|1166.3|1168.5|1166.3|1168.5|1166|0
1653617520000|2022-05-27 02:12:00|1168.8|1166.5|1167.8|1165.5|1168.8|1166.8|1167.8|1165.5|0
1653617530000|2022-05-27 02:12:10|1168|1165.8|1168.3|1166|1168.3|1166.3|1168|1165.8|0
1653617570000|2022-05-27 02:12:50||1166.3||1166.3||1166.3||1166.3|0
1653617580000|2022-05-27 02:13:00||1166||1166||1166||1166|0
1653617590000|2022-05-27 02:13:10|1167.8|1165.5|1167.8|1165.5|1167.8|1165.5|1167.8|1165.5|0
1653617600000|2022-05-27 02:13:20||1165.8||1165.8||1165.8||1165.8|0
1653617630000|2022-05-27 02:13:50||1165.5||1165.5||1165.5||1165.5|0
1653617650000|2022-05-27 02:14:10||1165.8||1165.5||1165.8||1165.5|0
1653617670000|2022-05-27 02:14:30||1165.3||1165.3||1165.3||1165.3|0
1653617690000|2022-05-27 02:14:50|1167.5|1165|1167.8|1165|1167.8|1165|1167.5|1165|1
1653617790000|2022-05-27 02:16:30|1168||1168||1168||1167.8||0
1653617800000|2022-05-27 02:16:40|1167.8||1167.8||1167.8||1167.8||0
1653617810000|2022-05-27 02:16:50|1168||1167.8||1168||1167.8||0
1653617820000|2022-05-27 02:17:00|1168|1165.3|1167.8|1165.3|1168|1165.3|1167.8|1165.3|0
1653617830000|2022-05-27 02:17:10|1167.3|1164.8|1167.5|1165|1167.5|1165|1167.3|1164.8|0
1653617880000|2022-05-27 02:18:00|1167.3||1167.3||1167.3||1167.3||0
1653618000000|2022-05-27 02:20:00|1167.5|1165.3|1167.5|1165.5|1167.5|1165.5|1167.5|1165.3|0
1653618010000|2022-05-27 02:20:10||1165.3||1165.3||1165.3||1165.3|0
1653618020000|2022-05-27 02:20:20|1167.3|1165|1167.5|1165.5|1167.5|1165.5|1167.3|1165|0
1653618030000|2022-05-27 02:20:30||1165.3||1165.3||1165.5||1165.3|0
1653618040000|2022-05-27 02:20:40||1165.5||1165.5||1165.5||1165.5|0
1653618070000|2022-05-27 02:21:10|1167.3|1165.3|1167.3|1165.3|1167.3|1165.3|1167.3|1165.3|0
1653618080000|2022-05-27 02:21:20|1167|1165|1167|1164.8|1167|1165|1167|1164.8|0
1653618090000|2022-05-27 02:21:30|1166.8|1164.5|1166.8|1164.5|1166.8|1164.5|1166.8|1164.5|0
1653618140000|2022-05-27 02:22:20||1165||1164.8||1165||1164.8|0
1653618150000|2022-05-27 02:22:30||1165||1164.8||1165||1164.8|0
1653618160000|2022-05-27 02:22:40|1166.5|1164.5|1166.8|1164.8|1166.8|1164.8|1166.5|1164.5|0
1653618190000|2022-05-27 02:23:10||1165||1165||1165||1165|0
1653618210000|2022-05-27 02:23:30||1164.5||1164.8||1164.8||1164.5|0
1653618220000|2022-05-27 02:23:40||1165||1165||1165||1165|0
1653618230000|2022-05-27 02:23:50|1167|1165.3|1167|1165.3|1167|1165.3|1167|1165.3|0
1653618240000|2022-05-27 02:24:00|1167.3|1165|1167.3|1165|1167.3|1165|1167.3|1165|0
1653618250000|2022-05-27 02:24:10|1167|1164.8|1166|1164.8|1167|1164.8|1166|1164.8|0
1653618260000|2022-05-27 02:24:20|1165.8|1164|1165.8|1164.3|1165.8|1164.3|1165.8|1164|9
1653618270000|2022-05-27 02:24:30||1163.8||1164.3||1164.3||1163.8|0
1653618280000|2022-05-27 02:24:40|1166.5|1164.5|1166.8|1164.5|1166.8|1164.5|1166.5|1164.5|0
1653618290000|2022-05-27 02:24:50|1165.5|1163.8|1166|1164|1166|1164|1165.5|1163.8|5
1653618300000|2022-05-27 02:25:00||1163.5||1164||1164||1163.5|0
1653618310000|2022-05-27 02:25:10|1166.3||1166.3||1166.3||1166.3||0
1653618320000|2022-05-27 02:25:20||1164.3||1164.3||1164.3||1164.3|0
1653618330000|2022-05-27 02:25:30|1166|1164|1166|1164.3|1166|1164.3|1166|1164|0
1653618340000|2022-05-27 02:25:40|1165.8|1163.8|1165.8|1163.8|1165.8|1163.8|1165.8|1163.8|0
1653618350000|2022-05-27 02:25:50|1165|1164|1164.3|1162|1165.8|1164|1164.3|1162|39
1653618360000|2022-05-27 02:26:00|1164.5|1162.3|1164.8|1162.5|1164.8|1162.8|1164.5|1162.3|0
1653618370000|2022-05-27 02:26:10|1164.5||1164.5||1164.5||1164.5||0
1653618390000|2022-05-27 02:26:30|1164.8|1162.8|1164.8|1162.5|1164.8|1162.8|1164.5|1162.5|0
1653618400000|2022-05-27 02:26:40|1164.5|1163|1165|1162.8|1165|1163|1164.5|1162.5|0
1653618420000|2022-05-27 02:27:00||1162.5||1162.5||1162.5||1162.5|0
1653618430000|2022-05-27 02:27:10|1164.8||1164.3||1164.8||1164.3||0
1653618440000|2022-05-27 02:27:20|1164|1161.8|1163.3|1161.8|1164|1161.8|1163.3|1161.8|5
1653618450000|2022-05-27 02:27:30|1163.5|1161.3|1163.5|1161|1163.5|1161.3|1163.5|1161|0
1653618460000|2022-05-27 02:27:40||1161.3||1161||1161.3||1161|0
1653618470000|2022-05-27 02:27:50||1161.3||1161.3||1161.3||1161|0
1653618480000|2022-05-27 02:28:00||1161||1161||1161||1161|0
1653618490000|2022-05-27 02:28:10||1161.3||1161||1161.3||1161|0
1653618500000|2022-05-27 02:28:20||1161.3||1161.3||1161.3||1161.3|0
1653618510000|2022-05-27 02:28:30|1163.8|1161.5|1163.8|1161.5|1163.8|1161.5|1163.8|1161.5|0
1653618530000|2022-05-27 02:28:50||1161.3||1161.5||1161.5||1161.3|0
1653618540000|2022-05-27 02:29:00|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|2
1653618550000|2022-05-27 02:29:10|1163||1162.5||1163||1162.5||0
1653618560000|2022-05-27 02:29:20||1160.5||1160.8||1160.8||1160.5|0
1653618570000|2022-05-27 02:29:30|1162.8||1162.8||1162.8||1162.8||0
1653618580000|2022-05-27 02:29:40||1160.5||1160.8||1160.8||1160.5|0
1653618590000|2022-05-27 02:29:50|1163||1163||1163||1163||0
1653618600000|2022-05-27 02:30:00|1162.8|1161|1161.8|1159.8|1162.8|1161|1161.8|1159.8|1
1653618610000|2022-05-27 02:30:10|1160.8|1159.5|1160.3|1159|1160.8|1159.5|1160.3|1158.8|20
1653618620000|2022-05-27 02:30:20|1159.8|1158.3|1161.8|1159.3|1161.8|1159.3|1159.8|1158.3|30
1653618630000|2022-05-27 02:30:30|1162|1159.5|1162.3|1159.5|1162.3|1159.5|1162|1159.5|1
1653618640000|2022-05-27 02:30:40||1159.8||1159.8||1159.8||1159.8|0
1653618650000|2022-05-27 02:30:50|1162||1162||1162||1162||0
1653618660000|2022-05-27 02:31:00|1162.3||1162||1162.3||1162||0
1653618670000|2022-05-27 02:31:10|1161.8|1160|1161.8|1159.3|1161.8|1160|1161.8|1159.3|1
1653618680000|2022-05-27 02:31:20|1161.5||1161.8||1161.8||1161.3||0
1653618690000|2022-05-27 02:31:30|1161.5|1159|1161.5|1159.3|1161.8|1159.5|1161.3|1159|0
1653618700000|2022-05-27 02:31:40|1161.8|1159.5|1162|1159.5|1162|1159.5|1161.5|1159.5|0
1653618710000|2022-05-27 02:31:50||1159.8||1159.5||1159.8||1159.5|0
1653618730000|2022-05-27 02:32:10|1162.3|1159.8|1162.3|1160.3|1162.3|1160.3|1162.3|1159.8|0
1653618740000|2022-05-27 02:32:20|1162.5|1160|1161.5|1159.8|1162.5|1160|1161.5|1159.8|10
1653618750000|2022-05-27 02:32:30||1160||1160||1160||1159.8|0
1653618760000|2022-05-27 02:32:40|1161.8|1159.5|1161.5|1159.8|1162.5|1159.8|1161.5|1159.5|0
1653618770000|2022-05-27 02:32:50||1159.5||1159.5||1159.5||1159.5|0
1653618830000|2022-05-27 02:33:50||1159.8||1159.8||1159.8||1159.8|0
1653618840000|2022-05-27 02:34:00||1159.5||1159.5||1159.5||1159.5|0
1653618850000|2022-05-27 02:34:10||1159.3||1159.5||1159.5||1159.3|0
1653618860000|2022-05-27 02:34:20||1159.3||1159.3||1159.3||1159.3|0
1653618870000|2022-05-27 02:34:30|1161.3|1159|1161.3|1159|1161.5|1159|1161.3|1159|0
1653618910000|2022-05-27 02:35:10|1161||1161||1161||1161||0
1653618970000|2022-05-27 02:36:10||1158.8||1158.8||1158.8||1158.8|0
1653618980000|2022-05-27 02:36:20||1159||1159||1159||1159|0
1653618990000|2022-05-27 02:36:30|1160.8|1158.8|1160.8|1158.5|1160.8|1158.8|1160.8|1158.5|0
1653619020000|2022-05-27 02:37:00|1161|1158.8|1161|1158.8|1161|1158.8|1161|1158.8|0
1653619030000|2022-05-27 02:37:10||1159||1158.8||1159||1158.8|0
1653619040000|2022-05-27 02:37:20|1160.8||1160.8||1160.8||1160.8||0
1653619050000|2022-05-27 02:37:30|1160.5|1158.5|1161|1158.8|1161|1158.8|1160.5|1158.5|0
1653619060000|2022-05-27 02:37:40|1160.8||1160.8||1160.8||1160.8||0
1653619080000|2022-05-27 02:38:00||1158.5||1158.5||1158.5||1158.5|0
1653619090000|2022-05-27 02:38:10|1161|1158.8|1161|1158.8|1161|1159|1161|1158.8|0
1653619100000|2022-05-27 02:38:20||1159||1159||1159||1159|0
1653619120000|2022-05-27 02:38:40|1160.8|1158.8|1160.8|1158.8|1160.8|1158.8|1160.8|1158.8|0
1653619130000|2022-05-27 02:38:50|1160.5|1158.5|1160.8|1158.5|1160.8|1158.5|1160.5|1158.5|0
1653619140000|2022-05-27 02:39:00|1160.5||1160.5||1160.8||1160.5||0
1653619150000|2022-05-27 02:39:10|1160.8||1160.8||1160.8||1160.5||0
1653619160000|2022-05-27 02:39:20||1158.8||1158.8||1158.8||1158.8|0
1653619180000|2022-05-27 02:39:40|1160.5|1158.5|1160.8|1158.5|1160.8|1158.5|1160.5|1158.5|0
1653619210000|2022-05-27 02:40:10|1160.5||1160.5||1160.5||1160.5||0
1653619220000|2022-05-27 02:40:20|1160.8||1160.8||1160.8||1160.8||0
1653619230000|2022-05-27 02:40:30|1161|1159|1161|1159|1161|1159|1161|1158.8|0
1653619240000|2022-05-27 02:40:40|1160.8|1158.8|1160.8|1158.8|1161|1158.8|1160.8|1158.8|0
1653619250000|2022-05-27 02:40:50|1161|1159|1161|1158.8|1161|1159|1161|1158.8|0
1653619280000|2022-05-27 02:41:20||1159||1159||1159||1159|0
1653619320000|2022-05-27 02:42:00|1160.8|1158.8|1161|1158.8|1161|1158.8|1160.8|1158.8|0
1653619330000|2022-05-27 02:42:10||1159||1159||1159||1158.8|0
1653619360000|2022-05-27 02:42:40||1159.3||1159.3||1159.3||1159.3|0
1653619380000|2022-05-27 02:43:00||1159||1159||1159||1159|0
1653619390000|2022-05-27 02:43:10||1158.8||1159||1159||1158.8|0
1653619410000|2022-05-27 02:43:30||1159.3||1159.3||1159.3||1159.3|0
1653619450000|2022-05-27 02:44:10|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|1
1653619500000|2022-05-27 02:45:00||1158.5||1158.5||1158.5||1158.5|0
1653619510000|2022-05-27 02:45:10||1158.3||1158.3||1158.3||1158.3|0
1653619540000|2022-05-27 02:45:40||1158.5||1158.8||1158.8||1158.5|0
1653619570000|2022-05-27 02:46:10||1158.5||1158.3||1158.5||1158.3|0
1653619580000|2022-05-27 02:46:20|1160.3||1160.3||1160.3||1160.3||0
1653619590000|2022-05-27 02:46:30|1160.5||1160.3||1160.5||1160.3||0
1653619600000|2022-05-27 02:46:40|1160.5||1160.5||1160.5||1160.5||0
1653619620000|2022-05-27 02:47:00|1160.3||1160.3||1160.3||1160.3||0
1653619630000|2022-05-27 02:47:10|1160.5||1160.5||1160.5||1160.5||0
1653619640000|2022-05-27 02:47:20|1160.3||1160.3||1160.5||1160.3||0
1653619650000|2022-05-27 02:47:30|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|0
1653619690000|2022-05-27 02:48:10|||||||||8
1653619700000|2022-05-27 02:48:20||1159||1159.3||1159.3||1159|11
1653619710000|2022-05-27 02:48:30|||||||||2
1653619720000|2022-05-27 02:48:40||1159||1159||1159||1159|1
1653619740000|2022-05-27 02:49:00||1158.8||1158.8||1158.8||1158.8|0
1653619770000|2022-05-27 02:49:30||1159||1159||1159||1159|0
1653619800000|2022-05-27 02:50:00||1159.3||1159.3||1159.3||1159|0
1653619810000|2022-05-27 02:50:10||1159||1159||1159.3||1159|0
1653619820000|2022-05-27 02:50:20||1159.3||1159||1159.3||1159|0
1653619840000|2022-05-27 02:50:40||1159.3||1159.3||1159.3||1159.3|0
1653619880000|2022-05-27 02:51:20||1158.8||1158.5||1158.8||1158.5|2
1653619920000|2022-05-27 02:52:00|1160.3|1158.8|1160.5|1158.8|1160.5|1159.3|1160.3|1158.8|0
1653619930000|2022-05-27 02:52:10||1159||1159||1159||1158.8|0
1653619960000|2022-05-27 02:52:40||1159.3||1159.3||1159.3||1159.3|1
1653619980000|2022-05-27 02:53:00||1159||1159||1159||1159|0
1653619990000|2022-05-27 02:53:10||1159.3||1159||1159.3||1159|0
1653620000000|2022-05-27 02:53:20||1159.3||1159.3||1159.3||1159.3|0
1653620020000|2022-05-27 02:53:40||1158.5||1158.5||1158.5||1158.5|0
1653620040000|2022-05-27 02:54:00||1158.3||1158.8||1158.8||1158.3|0
1653620090000|2022-05-27 02:54:50||1158.5||1158.5||1158.5||1158.5|0
1653620100000|2022-05-27 02:55:00|1159|1156.8|1159|1156.8|1159|1157|1159|1156.8|25
1653620110000|2022-05-27 02:55:10|1157.8|1156.3|1159|1156|1159|1156.3|1157.8|1156|19
1653620120000|2022-05-27 02:55:20||1156.5||1156.8||1156.8||1156.5|0
1653620130000|2022-05-27 02:55:30|1159.3||1159.3||1159.3||1159.3||0
1653620150000|2022-05-27 02:55:50||1157||1157||1157||1157|0
1653620160000|2022-05-27 02:56:00|1159.8|1157.3|1159.8|1157.3|1159.8|1157.3|1159.8|1157.3|0
1653620180000|2022-05-27 02:56:20||1157||1156.8||1157||1156.8|0
1653620200000|2022-05-27 02:56:40||1157||1156.8||1157||1156.8|0
1653620210000|2022-05-27 02:56:50||1157||1156.8||1157||1156.8|0
1653620230000|2022-05-27 02:57:10|1160|1157|1159.5|1157|1160|1157|1159.5|1156.8|0
1653620240000|2022-05-27 02:57:20|1159.8|1156.8|1159.8|1157|1159.8|1157|1159.8|1156.8|0
1653620250000|2022-05-27 02:57:30||1156.8||1157||1157||1156.8|0
1653620280000|2022-05-27 02:58:00|1159.5||1159.5||1159.5||1159.5||0
1653620320000|2022-05-27 02:58:40||1157.3||1157.3||1157.3||1157.3|0
1653620380000|2022-05-27 02:59:40||1157.5||1157.5||1157.5||1157.5|0
1653620400000|2022-05-27 03:00:00|1159.3|1156.8|1158.5|1156.3|1159.3|1156.8|1158.5|1156.3|0
1653620420000|2022-05-27 03:00:20||1156||1156.3||1156.3||1156|0
1653620430000|2022-05-27 03:00:30||1156||1156.3||1156.3||1156|0
1653620450000|2022-05-27 03:00:50|1158.3||1158.5||1158.5||1158.3||0
1653620470000|2022-05-27 03:01:10|1158.3||1158.3||1158.3||1158.3||0
1653620500000|2022-05-27 03:01:40|1158.5|1156.5|1158.5|1156.3|1158.5|1156.8|1158.5|1156.3|0
1653620520000|2022-05-27 03:02:00|1158.3|1156|1158.3|1156.3|1158.3|1156.3|1158.3|1156|0
1653620530000|2022-05-27 03:02:10|1158.5|1156|1158.5|1156.5|1158.5|1156.5|1158.5|1156|0
1653620540000|2022-05-27 03:02:20||1156.8||1156.8||1156.8||1156.8|0
1653620570000|2022-05-27 03:02:50||1157||1156.8||1157||1156.8|0
1653620580000|2022-05-27 03:03:00||1157||1157.3||1157.3||1156.8|17
1653620590000|2022-05-27 03:03:10|||||||||1
1653620600000|2022-05-27 03:03:20||1157||1157.3||1157.3||1157|6
1653620620000|2022-05-27 03:03:40|||||||||9
1653620630000|2022-05-27 03:03:50|1159.3|1157.5|1160|1157.5|1160|1157.5|1159.3|1157.5|15
1653620640000|2022-05-27 03:04:00|1159.8||1159.8||1160||1159.8||0
1653620650000|2022-05-27 03:04:10|1160|1157.8|1160|1157.8|1160|1157.8|1160|1157.8|0
1653620660000|2022-05-27 03:04:20|1159.8||1159.8||1159.8||1159.8||0
1653620720000|2022-05-27 03:05:20|1159|1157|1158.8|1156.8|1159|1157|1158.8|1156.8|1
1653620730000|2022-05-27 03:05:30|1159.3|1157|1159.3|1157.3|1159.3|1157.3|1159.3|1157|0
1653620740000|2022-05-27 03:05:40|1159.5|1157.8|1160.3|1157.8|1160.3|1157.8|1159.5|1157.8|0
1653620750000|2022-05-27 03:05:50||1158||1158||1158.3||1158|0
1653620760000|2022-05-27 03:06:00|1160|1157.8|1160.3|1158|1160.3|1158|1160|1157.8|0
1653620770000|2022-05-27 03:06:10|1160|1158.3|1160.3|1158.3|1160.3|1158.3|1160|1158.3|0
1653620790000|2022-05-27 03:06:30||1158||1158.3||1158.3||1158|0
1653620820000|2022-05-27 03:07:00|1160.5|1158.5|1160.5|1158.5|1160.5|1158.5|1160.5|1158.5|1
1653620840000|2022-05-27 03:07:20|1160.3|1158.3|1160.3|1158.3|1160.3|1158.3|1160.3|1158.3|0
1653620850000|2022-05-27 03:07:30|1160.5|1158.5|1160.3|1158|1160.5|1158.5|1160|1158|0
1653620860000|2022-05-27 03:07:40|1160|1158.3|1160.5|1158.3|1160.5|1158.3|1160|1158.3|0
1653620880000|2022-05-27 03:08:00|1160.3|1158.5|1160.3|1158.3|1160.3|1158.5|1160.3|1158.3|0
1653620890000|2022-05-27 03:08:10|1160.5||1160.5||1160.5||1160.5||0
1653620910000|2022-05-27 03:08:30|1160.3|1157.8|1159.5|1157.8|1160.3|1157.8|1159.5|1157.8|1
1653620940000|2022-05-27 03:09:00||1157.3||1157.3||1157.3||1157.3|0
1653620960000|2022-05-27 03:09:20||1157||1157.3||1157.3||1157|0
1653620970000|2022-05-27 03:09:30|1159|1157.5|1159|1157|1159|1157.5|1159|1157|0
1653620980000|2022-05-27 03:09:40||1157.3||1157.3||1157.3||1157.3|0
1653621010000|2022-05-27 03:10:10||1157||1157||1157||1157|0
1653621020000|2022-05-27 03:10:20||1157.3||1157.3||1157.3||1157.3|0
1653621050000|2022-05-27 03:10:50||1157.5||1157.5||1157.5||1157.5|0
1653621060000|2022-05-27 03:11:00||1157.3||1157.3||1157.3||1157.3|0
1653621070000|2022-05-27 03:11:10||1157.5||1157.3||1157.5||1157|0
1653621080000|2022-05-27 03:11:20||1157||1157||1157.3||1157|0
1653621090000|2022-05-27 03:11:30||1157.3||1157.3||1157.3||1157.3|0
1653621100000|2022-05-27 03:11:40||1156.8||1157||1157.3||1156.8|0
1653621110000|2022-05-27 03:11:50|1158.5||1158.5||1158.5||1158.5||0
1653621120000|2022-05-27 03:12:00||1157.3||1157||1157.3||1156.8|1
1653621130000|2022-05-27 03:12:10||1156.8||1156.8||1156.8||1156.8|0
1653621150000|2022-05-27 03:12:30|1157.8|1155.8|1157.8|1155.8|1157.8|1155.8|1157.8|1155.8|10
1653621160000|2022-05-27 03:12:40||1156||1156.3||1156.3||1156|4
1653621170000|2022-05-27 03:12:50||1156||1156||1156.3||1155.5|1
1653621190000|2022-05-27 03:13:10||1156.3||1156||1156.3||1156|0
1653621200000|2022-05-27 03:13:20||1156.3||1156.3||1156.3||1156.3|0
1653621240000|2022-05-27 03:14:00||1156||1156||1156||1156|0
1653621250000|2022-05-27 03:14:10||1155.8||1156||1156||1155.8|0
1653621260000|2022-05-27 03:14:20||1155.8||1155.8||1156||1155.8|0
1653621280000|2022-05-27 03:14:40||1156||1155.8||1156.3||1155.8|0
1653621290000|2022-05-27 03:14:50||1156||1155.8||1156.3||1155.8|0
1653621300000|2022-05-27 03:15:00|1157.5|1156|1157.8|1155.8|1157.8|1156|1157.5|1155.8|0
1653621310000|2022-05-27 03:15:10||1156||1156||1156||1156|0
1653621320000|2022-05-27 03:15:20||1156.3||1156.3||1156.3||1156.3|0
1653621330000|2022-05-27 03:15:30||1156||1156.3||1156.3||1156|0
1653621350000|2022-05-27 03:15:50|1158.5||1158.5||1158.5||1158.5||7
1653621420000|2022-05-27 03:17:00|1158.3||1158.3||1158.5||1158.3||0
1653621430000|2022-05-27 03:17:10||1156||1156||1156||1156|0
1653621440000|2022-05-27 03:17:20||1156.3||1156||1156.3||1156|0
1653621450000|2022-05-27 03:17:30||1156.3||1156.3||1156.3||1156.3|0
1653621460000|2022-05-27 03:17:40|1158.5||1158.5||1158.5||1158.5||0
1653621470000|2022-05-27 03:17:50||1156.5||1156.5||1156.5||1156.5|0
1653621490000|2022-05-27 03:18:10||1156.3||1156.3||1156.3||1156.3|0
1653621500000|2022-05-27 03:18:20||1156.5||1156.5||1156.5||1156.3|0
1653621510000|2022-05-27 03:18:30||1156.3||1156.3||1156.3||1156.3|0
1653621540000|2022-05-27 03:19:00||1156.5||1156.5||1156.5||1156.5|0
1653621550000|2022-05-27 03:19:10||1156.3||1157||1157||1156.3|0
1653621570000|2022-05-27 03:19:30||1156.8||1156.8||1156.8||1156.8|0
1653621610000|2022-05-27 03:20:10||1157||1157||1157||1157|0
1653621630000|2022-05-27 03:20:30||1156.8||1156.8||1156.8||1156.5|0
1653621660000|2022-05-27 03:21:00||1156.3||1156.3||1156.3||1156.3|0
1653621690000|2022-05-27 03:21:30|1157.3|1156|1158.5|1156.3|1158.5|1156.3|1157.3|1156|5
1653621730000|2022-05-27 03:22:10||1156.8||1157||1157||1156.8|0
1653621740000|2022-05-27 03:22:20||1156.8||1156.8||1156.8||1156.8|0
1653621770000|2022-05-27 03:22:50||1157||1157||1157||1157|0
1653621850000|2022-05-27 03:24:10||1157.3||1157.3||1157.3||1157.3|0
1653621870000|2022-05-27 03:24:30||1157||1157||1157||1157|2
1653621910000|2022-05-27 03:25:10||1156.3||1156.8||1156.8||1156.3|0
1653621960000|2022-05-27 03:26:00||1157||1157.3||1157.3||1157|2
1653621970000|2022-05-27 03:26:10||1157||1157.3||1157.3||1157|13
1653621980000|2022-05-27 03:26:20||1156.5||1156.8||1157||1156.5|1
1653621990000|2022-05-27 03:26:30||1157||1156.8||1157||1156.8|0
1653622000000|2022-05-27 03:26:40||1156.5||1156.5||1156.5||1156.5|0
1653622010000|2022-05-27 03:26:50||1156.8||1156.8||1156.8||1156.8|0
1653622020000|2022-05-27 03:27:00||1157||1157||1157||1157|0
1653622040000|2022-05-27 03:27:20||1156.3||1156.8||1156.8||1156.3|1
1653622060000|2022-05-27 03:27:40||1156.5||1156.5||1156.5||1156.5|0
1653622070000|2022-05-27 03:27:50||1156.8||1156.5||1156.8||1156.5|0
1653622110000|2022-05-27 03:28:30||1156.3||1156.8||1156.8||1156.3|0
1653622140000|2022-05-27 03:29:00|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|0
1653622160000|2022-05-27 03:29:20|1158|1156|1158|1156.3|1158|1156.3|1158|1156|0
1653622190000|2022-05-27 03:29:50||1156||1156.3||1156.3||1156|0
1653622210000|2022-05-27 03:30:10||1156||1156.3||1156.3||1156|0
1653622230000|2022-05-27 03:30:30||1156||1156.3||1156.3||1156|0
1653622370000|2022-05-27 03:32:50|1158.3|1156.8|1158.5|1156.8|1158.5|1157|1158.3|1156.8|0
1653622400000|2022-05-27 03:33:20|1158.3|1156.5|1158.3|1156.5|1158.3|1156.5|1158.3|1156.5|0
1653622490000|2022-05-27 03:34:50||1156.8||1156.8||1156.8||1156.8|0
1653622500000|2022-05-27 03:35:00||1156.5||1156.5||1156.5||1156.5|0
1653622530000|2022-05-27 03:35:30|1158.5|1156.8|1158.5|1156.8|1158.5|1156.8|1158.5|1156.8|0
1653622610000|2022-05-27 03:36:50||1157||1156.8||1157||1156.8|0
1653622650000|2022-05-27 03:37:30||1156.5||1156.8||1156.8||1156.5|0
1653622680000|2022-05-27 03:38:00||1156.5||1156.5||1156.5||1156.5|0
1653622690000|2022-05-27 03:38:10|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|0
1653622700000|2022-05-27 03:38:20|1158||1158.3||1158.3||1158||0
1653622720000|2022-05-27 03:38:40||1156.5||1156.5||1156.5||1156.5|0
1653622780000|2022-05-27 03:39:40|1158|1156|1158|1156|1158|1156|1158|1156|20
1653622860000|2022-05-27 03:41:00|1157|1155.3|1157|1155.3|1157|1155.3|1157|1155.3|5
1653622890000|2022-05-27 03:41:30|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|1
1653622910000|2022-05-27 03:41:50||1154.3||1154.5||1154.5||1154|0
1653622920000|2022-05-27 03:42:00||1154.3||1154.5||1154.5||1154.3|0
1653622960000|2022-05-27 03:42:40||1154.3||1154.5||1154.5||1154.3|0
1653622980000|2022-05-27 03:43:00|1157|1154.8|1157.3|1155|1157.5|1155.3|1157|1154.8|3
1653623040000|2022-05-27 03:44:00||1154.8||1155||1155||1154.8|0
1653623050000|2022-05-27 03:44:10|1156.5|1154.8|1156|1153.8|1156.5|1155|1156|1153.8|0
1653623060000|2022-05-27 03:44:20||1154||1153.8||1154||1153.8|0
1653623070000|2022-05-27 03:44:30|1155.8||1156||1156||1155.8||0
1653623100000|2022-05-27 03:45:00||1154||1154||1154||1154|0
1653623130000|2022-05-27 03:45:30||1153.8||1154||1154||1153.8|0
1653623140000|2022-05-27 03:45:40||1153.8||1154||1154||1153.8|0
1653623150000|2022-05-27 03:45:50||1153.8||1153.8||1153.8||1153.8|0
1653623160000|2022-05-27 03:46:00||1154||1154||1154||1154|0
1653623170000|2022-05-27 03:46:10||1153.8||1154||1154||1153.8|0
1653623190000|2022-05-27 03:46:30|1154.8|1153.5|1154.5|1153|1154.8|1153.5|1154.5|1152.8|19
1653623200000|2022-05-27 03:46:40|1154.8|1152.5|1155.5|1153.3|1155.5|1153.3|1154|1152.5|9
1653623220000|2022-05-27 03:47:00|1155.8||1155.8||1155.8||1155.8||0
1653623260000|2022-05-27 03:47:40|1155.5||1155.5||1155.5||1155.5||0
1653623300000|2022-05-27 03:48:20||1153.5||1153.5||1153.5||1153.5|0
1653623310000|2022-05-27 03:48:30||1153.3||1153.3||1153.3||1153.3|0
1653623340000|2022-05-27 03:49:00||1153.5||1153.5||1153.5||1153.5|0
1653623380000|2022-05-27 03:49:40|1156.5|1154.5|1156.5|1154.5|1156.5|1154.5|1156.5|1154.3|0
1653623410000|2022-05-27 03:50:10|1157.5|1155.3|1158|1155.5|1158|1155.5|1157.5|1155.3|0
1653623440000|2022-05-27 03:50:40||1155.8||1155.8||1155.8||1155.8|0
1653623460000|2022-05-27 03:51:00|1158.3||1158.3||1158.3||1158.3||0
1653623470000|2022-05-27 03:51:10|1158.8|1156.5|1158.5|1156.5|1158.8|1156.5|1158.5|1156.5|0
1653623490000|2022-05-27 03:51:30|1158.8||1158.8||1158.8||1158.8||0
1653623520000|2022-05-27 03:52:00|1159|1157|1159.3|1157.8|1159.3|1157.8|1159|1157|13
1653623580000|2022-05-27 03:53:00|1159.5|1158|1159.5|1158|1159.5|1158|1159.5|1158|0
1653623630000|2022-05-27 03:53:50|1159|1156.8|1159|1156.5|1159|1156.8|1159|1156.5|1
1653623680000|2022-05-27 03:54:40||1156.8||1156.8||1156.8||1156.8|0
1653623970000|2022-05-27 03:59:30||1156.5||1156.5||1156.5||1156.5|0
1653624000000|2022-05-27 04:00:00|1158.8|1156.8|1158.5|1156.5|1158.8|1156.8|1158.5|1156.5|0
1653624020000|2022-05-27 04:00:20|1158.3|1156.8|1158.8|1156.8|1158.8|1156.8|1158.3|1156.8|0
1653624030000|2022-05-27 04:00:30||1156.5||1156.5||1156.5||1156.5|0
1653624040000|2022-05-27 04:00:40||1156.8||1156.8||1156.8||1156.5|0
1653624060000|2022-05-27 04:01:00|1158.5|1156.5|1159|1156.8|1159|1156.8|1158.5|1156.5|0
1653624110000|2022-05-27 04:01:50|1159.3||1159||1159.3||1159||0
1653624120000|2022-05-27 04:02:00|||||||||1
1653624440000|2022-05-27 04:07:20|1159.3|1156.5|1159|1156.8|1159.3|1156.8|1159|1156.5|0
1653624540000|2022-05-27 04:09:00|1159.3||1159.3||1159.3||1159.3||0
1653624580000|2022-05-27 04:09:40|1159||1159.3||1159.3||1159||0
1653624700000|2022-05-27 04:11:40|1159||1159||1159||1159||0
1653624710000|2022-05-27 04:11:50||1156.5||1156.5||1156.5||1156.5|0
1653624720000|2022-05-27 04:12:00||1156.8||1156.8||1156.8||1156.8|0
1653624800000|2022-05-27 04:13:20|1159.3||1159.3||1159.3||1159.3||0
1653624840000|2022-05-27 04:14:00|1159||1159||1159.3||1159||0
1653624870000|2022-05-27 04:14:30|1159.3||1159.3||1159.3||1159.3||0
1653624910000|2022-05-27 04:15:10|1159||1159||1159||1159||0
1653624930000|2022-05-27 04:15:30||1156.5||1156.8||1156.8||1156.5|0
1653624980000|2022-05-27 04:16:20||1156.5||1156.5||1156.5||1156.5|0
1653624990000|2022-05-27 04:16:30||1156.8||1156.8||1156.8||1156.8|0
1653625000000|2022-05-27 04:16:40||1156.5||1156.5||1156.5||1156.5|0
1653625010000|2022-05-27 04:16:50|1159.3|1157.5|1159.3|1157.5|1159.3|1157.5|1159.3|1157.5|0
1653625020000|2022-05-27 04:17:00|1159|1157.8|1159|1156.8|1159|1157.8|1159|1156.8|2
1653625050000|2022-05-27 04:17:30|1159.3|1157|1159.5|1157|1159.5|1157|1159.3|1157|0
1653625080000|2022-05-27 04:18:00|1159.3||1159.3||1159.3||1159.3||0
1653625090000|2022-05-27 04:18:10|1159.5||1159.5||1159.5||1159.5||0
1653625200000|2022-05-27 04:20:00|1159|1156.8|1159.3|1156.8|1159.3|1156.8|1159|1156.8|0
1653625240000|2022-05-27 04:20:40|1159.5|1157|1159.5|1157|1159.5|1157|1159.5|1157|0
1653625300000|2022-05-27 04:21:40|1159.3|1156.8|1159.3|1156.8|1159.3|1156.8|1159.3|1156.8|0
1653625330000|2022-05-27 04:22:10|1159||1159||1159||1159||0
1653625360000|2022-05-27 04:22:40|1159.3||1159.3||1159.3||1159.3||0
1653625420000|2022-05-27 04:23:40|1159||1159||1159||1159||0
1653625430000|2022-05-27 04:23:50|1159.3||1159.3||1159.3||1159.3||0
1653625450000|2022-05-27 04:24:10|1159||1159.3||1159.3||1159||0
1653625470000|2022-05-27 04:24:30|1159.5|1157|1159.5|1157|1159.5|1157|1159.5|1157|0
1653625560000|2022-05-27 04:26:00|1159.3|1156.8|1159.3|1156.8|1159.3|1156.8|1159.3|1156.8|0
1653625580000|2022-05-27 04:26:20|1159||1159.3||1159.3||1159||0
1653625600000|2022-05-27 04:26:40|1159||1159.3||1159.3||1159||0
1653625630000|2022-05-27 04:27:10|1159.5|1157.5|1159.5|1158|1159.5|1158|1159.5|1157.5|0
1653625640000|2022-05-27 04:27:20|1159.8|1157.3|1159.8|1158|1159.8|1158|1159.8|1157.3|2
1653625800000|2022-05-27 04:30:00||1157.3||1157.3||1157.3||1157.3|1
1653625840000|2022-05-27 04:30:40||1157.5||1157.5||1157.5||1157.5|0
1653625870000|2022-05-27 04:31:10||1157.8||1157.8||1157.8||1157.8|0
1653625990000|2022-05-27 04:33:10||1158||1158||1158||1158|0
1653626050000|2022-05-27 04:34:10||1157.8||1157.8||1157.8||1157.8|0
1653626270000|2022-05-27 04:37:50|1160|1158|1160|1158|1160|1158|1160|1158|0
1653626290000|2022-05-27 04:38:10|1160.3|1158.3|1160.3|1158.3|1160.3|1158.3|1160.3|1158.3|0
1653626300000|2022-05-27 04:38:20|1160.5|1158.5|1160.8|1158.8|1160.8|1158.8|1160.5|1158.5|0
1653626310000|2022-05-27 04:38:30|1161|1159|1161.3|1159.5|1161.3|1159.5|1161|1159|0
1653626380000|2022-05-27 04:39:40|1161|1159.3|1161|1159.3|1161|1159.3|1161|1159.3|0
1653626480000|2022-05-27 04:41:20|1160.8||1160.8||1160.8||1160.8||0
1653626510000|2022-05-27 04:41:50|1161.3|1159.5|1161.3|1159.5|1161.3|1159.5|1161.3|1159.5|1
1653626530000|2022-05-27 04:42:10|1161|1159.3|1161|1159.3|1161|1159.3|1161|1159.3|3
1653626540000|2022-05-27 04:42:20|1160.8|1158.5|1160.3|1158.3|1160.8|1158.5|1160.3|1158.3|0
1653626580000|2022-05-27 04:43:00||1158||1158||1158||1158|0
1653626660000|2022-05-27 04:44:20||1157.8||1157.8||1157.8||1157.8|0
1653626820000|2022-05-27 04:47:00||1158||1158||1158||1158|0
1653626880000|2022-05-27 04:48:00||1157.8||1157.8||1157.8||1157.8|0
1653626890000|2022-05-27 04:48:10||1158||1158||1158||1158|0
1653626910000|2022-05-27 04:48:30|1160.5|1158.3|1160.5|1158.3|1160.5|1158.3|1160.5|1158.3|0
1653627050000|2022-05-27 04:50:50|1160.3||1160.3||1160.3||1160.3||0
1653627060000|2022-05-27 04:51:00||1158||1158||1158||1158|0
1653627170000|2022-05-27 04:52:50|1160.5|1158.3|1160.5|1158.3|1160.5|1158.3|1160.5|1158.3|0
1653627180000|2022-05-27 04:53:00|1160.8||1160.8||1160.8||1160.8||0
1653627230000|2022-05-27 04:53:50|1160.5|1158|1160.5|1158|1160.5|1158|1160.5|1158|0
1653627520000|2022-05-27 04:58:40||1157.8||1157.8||1157.8||1157.8|0
1653627530000|2022-05-27 04:58:50||1158||1158||1158||1158|0
1653627600000|2022-05-27 05:00:00|1160.3||1160.3||1160.5||1160.3||0
1653627800000|2022-05-27 05:03:20|1160.5||1160.3||1160.5||1160.3||0
1653627920000|2022-05-27 05:05:20|1160|1157.8|1159.3|1157|1160|1157.8|1159.3|1157|0
1653627930000|2022-05-27 05:05:30|1159||1159||1159||1159||0
1653627940000|2022-05-27 05:05:40|1159.3|1157.3|1159.3|1157.3|1159.3|1157.3|1159.3|1157.3|0
1653627950000|2022-05-27 05:05:50|1159||1158.8||1159||1158.8||0
1653627960000|2022-05-27 05:06:00|1159|1157.5|1159.3|1157|1159.5|1157.5|1159|1157|2
1653628010000|2022-05-27 05:06:50||1157.3||1157.3||1157.3||1157.3|0
1653628020000|2022-05-27 05:07:00|1159.5||1159.5||1159.5||1159.5||0
1653628050000|2022-05-27 05:07:30|1159.8||1159.8||1159.8||1159.8||0
1653628090000|2022-05-27 05:08:10|1160.3|1158.3|1160.3|1158.8|1160.3|1158.8|1160.3|1158.3|0
1653628100000|2022-05-27 05:08:20|1160.5|1158.3|1160.5|1158.3|1160.5|1158.3|1160.5|1158.3|4
1653628140000|2022-05-27 05:09:00||1158||1158.8||1158.8||1158|1
1653628160000|2022-05-27 05:09:20||1159||1159||1159||1159|0
1653628170000|2022-05-27 05:09:30||1158.3||1158.3||1158.3||1158.3|2
1653628180000|2022-05-27 05:09:40|||||||||1
1653628190000|2022-05-27 05:09:50|1160.3|1158|1160.5|1158.3|1160.5|1158.3|1160.3|1158|0
1653628220000|2022-05-27 05:10:20||1158||1158||1158||1158|0
1653628230000|2022-05-27 05:10:30|1160.3||1160.3||1160.3||1160.3||0
1653628240000|2022-05-27 05:10:40||1157.8||1158||1158||1157.8|0
1653628270000|2022-05-27 05:11:10|1160|1157.8|1160|1157.8|1160.3|1157.8|1160|1157.8|0
1653628290000|2022-05-27 05:11:30|1160.3||1160.3||1160.3||1160.3||0
1653628320000|2022-05-27 05:12:00||1158||1158||1158||1158|0
1653628380000|2022-05-27 05:13:00||1157.8||1157.8||1157.8||1157.8|0
1653628390000|2022-05-27 05:13:10||1158||1158||1158||1158|0
1653628420000|2022-05-27 05:13:40||1157.8||1157.8||1157.8||1157.8|0
1653628450000|2022-05-27 05:14:10||1158||1158||1158||1158|0
1653628500000|2022-05-27 05:15:00||1158.3||1158.3||1158.3||1158.3|0
1653628530000|2022-05-27 05:15:30|1160.5||1160.5||1160.5||1160.5||0
1653628770000|2022-05-27 05:19:30|1160.3||1160.5||1160.5||1160.3||0
1653628780000|2022-05-27 05:19:40|1160.3||1160.3||1160.3||1160.3||0
1653628800000|2022-05-27 05:20:00|1160.5||1160.5||1160.5||1160.5||0
1653628830000|2022-05-27 05:20:30|1160.3||1160.3||1160.3||1160.3||0
1653628870000|2022-05-27 05:21:10|1160|1158|1160|1158|1160|1158|1160|1158|0
1653628880000|2022-05-27 05:21:20|1159.8|1157.8|1159.8|1157.8|1159.8|1157.8|1159.8|1157.8|0
1653628890000|2022-05-27 05:21:30|1160|1158|1160|1158|1160.5|1158.3|1160|1158|0
1653628900000|2022-05-27 05:21:40|1159.8|1157.8|1160|1157.8|1160|1157.8|1159.8|1157.8|0
1653628920000|2022-05-27 05:22:00|1159.8||1159.8||1159.8||1159.8||0
1653628930000|2022-05-27 05:22:10||1157.5||1157.5||1157.5||1157.5|0
1653628940000|2022-05-27 05:22:20|1159.5||1159.5||1159.5||1159.5||0
1653628950000|2022-05-27 05:22:30||1157.8||1157.8||1157.8||1157.8|0
1653628960000|2022-05-27 05:22:40|1160.3|1158.3|1160.5|1158.3|1160.5|1158.3|1160.3|1158.3|0
1653629070000|2022-05-27 05:24:30|1160.3||1160.3||1160.3||1160.3||0
1653629080000|2022-05-27 05:24:40|1160.5||1160.5||1160.5||1160.5||0
1653629100000|2022-05-27 05:25:00||1158.5||1158.5||1158.5||1158.5|0
1653629110000|2022-05-27 05:25:10||1158.3||1158.3||1158.3||1158.3|0
1653629140000|2022-05-27 05:25:40|1160.3||1160.3||1160.3||1160.3||0
1653629150000|2022-05-27 05:25:50||1158.5||1158.5||1158.5||1158.5|0
1653629160000|2022-05-27 05:26:00|1160.5||1160.3||1160.5||1160.3||0
1653629180000|2022-05-27 05:26:20|1160.5||1160.5||1160.5||1160.5||0
1653629190000|2022-05-27 05:26:30||1158.8||1158.8||1158.8||1158.8|5
1653629230000|2022-05-27 05:27:10|1160.3||1160.3||1160.5||1160.3||0
1653629240000|2022-05-27 05:27:20|1160.5||1160.3||1160.5||1160.3||0
1653629250000|2022-05-27 05:27:30||1158||1158.3||1158.3||1158|1
1653629260000|2022-05-27 05:27:40|1160|1157.5|1159.8|1157.5|1160|1157.5|1159.8|1157.5|0
1653629270000|2022-05-27 05:27:50|1159.5|1157.3|1159.3|1157|1159.8|1157.3|1159.3|1157|0
1653629400000|2022-05-27 05:30:00|1159|1156.8|1159|1156.8|1159|1157|1159|1156.8|0
1653629410000|2022-05-27 05:30:10||1157||1156.8||1157||1156.8|0
1653629420000|2022-05-27 05:30:20||1157||1157||1157||1157|0
1653629430000|2022-05-27 05:30:30||1157.3||1157.3||1157.3||1157.3|0
1653629440000|2022-05-27 05:30:40|1159.8|1157.5|1160|1158|1160|1158|1159.8|1157.5|0
1653629450000|2022-05-27 05:30:50|1159.8|1157.8|1160.5|1157.8|1160.5|1157.8|1159.8|1157.8|22
1653629460000|2022-05-27 05:31:00|1160.3||1160.5||1160.5||1160.3||0
1653629470000|2022-05-27 05:31:10|1160.3|1157.5|1159.8|1157.5|1160.5|1157.5|1159.8|1157.5|5
1653629490000|2022-05-27 05:31:30|1160||1159.8||1160||1159.8||0
1653629500000|2022-05-27 05:31:40|1160||1159.8||1160||1159.8||0
1653629510000|2022-05-27 05:31:50|1160||1160||1160||1160||0
1653629520000|2022-05-27 05:32:00|1159.8|1156.8|1158.5|1156.8|1159.8|1156.8|1158.5|1156.8|2
1653629560000|2022-05-27 05:32:40||1156.5||1156.5||1156.5||1156.5|0
1653629570000|2022-05-27 05:32:50|1158||1158||1158||1158||0
1653629580000|2022-05-27 05:33:00||1156||1156||1156||1155.8|0
1653629590000|2022-05-27 05:33:10||1156.3||1155.8||1156.3||1155.8|0
1653629610000|2022-05-27 05:33:30||1156.3||1156.3||1156.3||1156.3|0
1653629620000|2022-05-27 05:33:40||1155.8||1155.8||1155.8||1155.8|0
1653629640000|2022-05-27 05:34:00||1156||1155.8||1156||1155.8|0
1653629670000|2022-05-27 05:34:30||1156||1156||1156||1156|0
1653629700000|2022-05-27 05:35:00||1156.3||1156.3||1156.3||1156.3|0
1653629740000|2022-05-27 05:35:40|1158.3|1155.8|1158.3|1155.8|1158.3|1155.8|1158.3|1155.8|3
1653629760000|2022-05-27 05:36:00|1158||1158||1158||1158||0
1653629770000|2022-05-27 05:36:10||1156||1156.3||1156.3||1155.8|0
1653629780000|2022-05-27 05:36:20||1156||1155.8||1156||1155.8|0
1653629800000|2022-05-27 05:36:40|1158.5|1156|1158.5|1156.3|1158.5|1156.5|1158.5|1156|0
1653629820000|2022-05-27 05:37:00|1158.3|1156|1158.3|1155.8|1158.3|1156.3|1158.3|1155.8|0
1653629830000|2022-05-27 05:37:10|1158||1157.3||1158||1157.3||0
1653629850000|2022-05-27 05:37:30||1155.5||1155.8||1155.8||1155.5|0
1653629860000|2022-05-27 05:37:40|1156.8|1155.3|1158|1155.8|1158|1155.8|1156.8|1155.3|5
1653629870000|2022-05-27 05:37:50|1158.3||1158.3||1158.3||1158.3||0
1653629880000|2022-05-27 05:38:00|1158|1156|1158.3|1155.8|1158.3|1156|1158|1155.8|0
1653629890000|2022-05-27 05:38:10|1158.5|1156.3|1158.3|1155.8|1158.5|1156.3|1158.3|1155.8|0
1653629900000|2022-05-27 05:38:20|1157.5||1157.5||1157.5||1157.5||0
1653629930000|2022-05-27 05:38:50||1155.5||1155.8||1155.8||1155.5|0
1653629940000|2022-05-27 05:39:00||1155.5||1155.5||1155.5||1155.5|0
1653629950000|2022-05-27 05:39:10||1155.3||1155.5||1155.5||1155.3|0
1653629960000|2022-05-27 05:39:20||1155.3||1155.3||1155.3||1155.3|0
1653629970000|2022-05-27 05:39:30||1155.5||1155.3||1155.5||1155.3|0
1653629980000|2022-05-27 05:39:40|1157.3|1155.5|1157.3|1155.3|1157.3|1155.5|1157.3|1155.3|0
1653630000000|2022-05-27 05:40:00|1157.5|1155.5|1157.3|1155.3|1157.5|1155.5|1157.3|1155.3|0
1653630020000|2022-05-27 05:40:20|1156.5|1155|1156.5|1155|1156.5|1155|1156.5|1154.8|3
1653630030000|2022-05-27 05:40:30||1154.8||1155||1155||1154.8|0
1653630050000|2022-05-27 05:40:50|1157|1154.8|1157|1154.8|1157|1154.8|1157|1154.8|5
1653630090000|2022-05-27 05:41:30|1157.3||1157.3||1157.3||1157.3||0
1653630100000|2022-05-27 05:41:40|1157||1156.3||1157.3||1156.3||0
1653630110000|2022-05-27 05:41:50||1154.5||1154.5||1154.5||1154.5|0
1653630120000|2022-05-27 05:42:00||1154.8||1154.5||1154.8||1154.5|0
1653630130000|2022-05-27 05:42:10||1154.8||1154.5||1154.8||1154.5|0
1653630140000|2022-05-27 05:42:20|1155.8||1155.8||1155.8||1155.8||2
1653630150000|2022-05-27 05:42:30||1154.3||1154.3||1154.3||1154.3|1
1653630180000|2022-05-27 05:43:00|1156.8|1154.5|1157|1154.8|1157|1154.8|1156.8|1154.5|3
1653630190000|2022-05-27 05:43:10|1156.8|1154.5|1157|1155|1157|1155|1156.8|1154.5|0
1653630230000|2022-05-27 05:43:50|1157.8||1157.5||1157.8||1157.5||0
1653630250000|2022-05-27 05:44:10|1157.8|1155.5|1157.8|1155.5|1157.8|1155.5|1157.8|1155.5|0
1653630270000|2022-05-27 05:44:30|1158.3|1155.8|1158.5|1155.8|1158.5|1155.8|1158.3|1155.8|0
1653630290000|2022-05-27 05:44:50|1158.3||1158.3||1158.3||1158.3||0
1653630300000|2022-05-27 05:45:00|1158.5||1158||1158.5||1158||0
1653630310000|2022-05-27 05:45:10|1157.8||1158.3||1158.3||1157.5||0
1653630340000|2022-05-27 05:45:40|1158||1158.3||1158.3||1158||0
1653630350000|2022-05-27 05:45:50|1158||1158.3||1158.3||1158||0
1653630360000|2022-05-27 05:46:00|1157.8||1158||1158.3||1157.8||0
1653630380000|2022-05-27 05:46:20|1157.8||1157.8||1157.8||1157.8||0
1653630390000|2022-05-27 05:46:30|1158||1157.8||1158||1157.8||0
1653630400000|2022-05-27 05:46:40|1158||1157.8||1158||1157.8||0
1653630420000|2022-05-27 05:47:00|1157.5|1155.3|1157.8|1155.3|1157.8|1155.3|1157.5|1155.3|1
1653630430000|2022-05-27 05:47:10|1157.5|1155|1157.5|1155|1157.5|1155|1157.5|1155|0
1653630450000|2022-05-27 05:47:30|1157.8||1157.5||1157.8||1157.5||0
1653630460000|2022-05-27 05:47:40|1157.8||1157.5||1157.8||1157.5||0
1653630470000|2022-05-27 05:47:50|1157.8|1155.3|1157.8|1155.3|1157.8|1155.3|1157.5|1155|0
1653630480000|2022-05-27 05:48:00|1157.3|1155|1157.3|1154.8|1157.3|1155.5|1157.3|1154.8|1
1653630530000|2022-05-27 05:48:50|1157.5||1157.3||1157.5||1157.3||0
1653630540000|2022-05-27 05:49:00|1157.5||1157.3||1157.5||1157.3||0
1653630550000|2022-05-27 05:49:10|1157.5||1157.3||1157.5||1157.3||0
1653630570000|2022-05-27 05:49:30|1157.5||1157.5||1157.5||1157.3||0
1653630600000|2022-05-27 05:50:00|1157.8|1155.3|1157.8|1155|1157.8|1155.3|1157.5|1154.8|0
1653630610000|2022-05-27 05:50:10||1155.3||1155.3||1155.3||1155.3|0
1653630620000|2022-05-27 05:50:20||1155||1155||1155.3||1155|0
1653630630000|2022-05-27 05:50:30|1157.5|1155.3|1157.8|1155.3|1157.8|1155.3|1157.5|1155|0
1653630640000|2022-05-27 05:50:40||1155||1155.3||1155.3||1155|0
1653630660000|2022-05-27 05:51:00|1157.5|1155|1157.8|1155.3|1157.8|1155.3|1157.5|1155|0
1653630700000|2022-05-27 05:51:40||1155.5||1155.5||1155.5||1155.5|0
1653630730000|2022-05-27 05:52:10|1158|1155.8|1157.8|1155.3|1158|1155.8|1157.8|1155.3|0
1653630750000|2022-05-27 05:52:30||1155||1155||1155||1155|0
1653630770000|2022-05-27 05:52:50|1157.5||1157.5||1157.5||1157.5||0
1653630840000|2022-05-27 05:54:00|1157.3|1154.8|1156.8|1154.8|1157.3|1154.8|1156.8|1154.5|0
1653630910000|2022-05-27 05:55:10|1158|1155.8|1158.3|1155.8|1158.3|1155.8|1158|1155.8|0
1653630920000|2022-05-27 05:55:20|1158||1158||1158||1158||0
1653630940000|2022-05-27 05:55:40|1157.3|1155.3|1157|1154.8|1157.3|1155.3|1157|1154.8|0
1653630950000|2022-05-27 05:55:50||1154.5||1154.8||1154.8||1154.5|0
1653630960000|2022-05-27 05:56:00|1157.3||1157.3||1157.3||1157.3||0
1653630970000|2022-05-27 05:56:10||1155||1155||1155||1155|0
1653630980000|2022-05-27 05:56:20|1157||1157||1157.3||1157||0
1653630990000|2022-05-27 05:56:30|1157.3||1157.3||1157.3||1157.3||0
1653631010000|2022-05-27 05:56:50|1157|1154.8|1157.3|1155|1157.3|1155|1157|1154.8|0
1653631030000|2022-05-27 05:57:10|1158|1155.8|1157.8|1155.5|1158.3|1155.8|1157.8|1155.5|0
1653631040000|2022-05-27 05:57:20|1158|1156|1158.3|1156|1158.3|1156|1158|1156|0
1653631050000|2022-05-27 05:57:30|1158|1155.8|1157.8|1155.5|1158|1155.8|1157.8|1155.5|0
1653631060000|2022-05-27 05:57:40|1158||1158||1158||1157.8||0
1653631070000|2022-05-27 05:57:50|1158.3||1158.3||1158.3||1158.3||0
1653631080000|2022-05-27 05:58:00|1158||1157.8||1158||1157.8||0
1653631090000|2022-05-27 05:58:10|1158|1155.3|1157.8|1155.3|1158|1155.3|1157.8|1155.3|0
1653631120000|2022-05-27 05:58:40||1155||1155||1155||1155|0
1653631140000|2022-05-27 05:59:00||1155.3||1155.3||1155.3||1155.3|0
1653631160000|2022-05-27 05:59:20||1155.5||1155.5||1155.5||1155.5|0
1653631170000|2022-05-27 05:59:30||1155.3||1155.3||1155.3||1155.3|0
1653631180000|2022-05-27 05:59:40||1155||1155.3||1155.3||1155|0
1653631190000|2022-05-27 05:59:50||1155||1155||1155.3||1155|0
1653631200000|2022-05-27 06:00:00|1157.5|1155.3|1158.5|1156.5|1158.5|1156.5|1157.5|1155|0
1653631210000|2022-05-27 06:00:10||1156.8||1156.5||1156.8||1156.5|0
1653631220000|2022-05-27 06:00:20||1156.3||1156.3||1156.3||1156.3|0
1653631230000|2022-05-27 06:00:30||1156||1156.3||1156.3||1156|0
1653631240000|2022-05-27 06:00:40|1158.3|1156.5|1158.5|1156.3|1158.5|1156.5|1158.3|1156.3|0
1653631250000|2022-05-27 06:00:50||1156.5||1156.3||1156.5||1156.3|0
1653631260000|2022-05-27 06:01:00|1157.8|1155.5|1157.8|1155.8|1157.8|1155.8|1157.8|1155.5|0
1653631270000|2022-05-27 06:01:10|1158.5|1156.3|1158.5|1156.3|1158.5|1156.3|1158.5|1156.3|0
1653631280000|2022-05-27 06:01:20||1156.5||1157||1157||1156.5|0
1653631310000|2022-05-27 06:01:50||1156.3||1156.5||1156.5||1156.3|0
1653631320000|2022-05-27 06:02:00||1156.8||1156.8||1156.8||1156.8|0
1653631330000|2022-05-27 06:02:10||1156.5||1156.5||1156.5||1156.5|0
1653631340000|2022-05-27 06:02:20||1156.3||1156.8||1156.8||1156.3|0
1653631350000|2022-05-27 06:02:30||1156.5||1156.8||1156.8||1156.5|0
1653631360000|2022-05-27 06:02:40||1156.5||1156.5||1156.8||1156.5|0
1653631380000|2022-05-27 06:03:00||1156.3||1156.3||1156.5||1156.3|0
1653631390000|2022-05-27 06:03:10||1156.5||1157||1157||1156.3|0
1653631400000|2022-05-27 06:03:20|1158|1156|1158.3|1156|1158.3|1156|1158|1156|1
1653631410000|2022-05-27 06:03:30|1158|1156.3|1158|1156|1158|1156.3|1157.8|1156|0
1653631420000|2022-05-27 06:03:40|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|1158.3|1156.3|0
1653631440000|2022-05-27 06:04:00|1158|1156|1158.3|1156|1158.3|1156|1157.8|1155.8|0
1653631460000|2022-05-27 06:04:20|1158||1158.3||1158.3||1158||0
1653631470000|2022-05-27 06:04:30|1158||1158||1158||1158||0
1653631480000|2022-05-27 06:04:40|1158.3||1158||1158.3||1158||0
1653631500000|2022-05-27 06:05:00|1158.3|1155.8|1158.3|1156|1158.3|1156|1158.3|1155.8|0
1653631510000|2022-05-27 06:05:10||1156.3||1156||1156.3||1156|0
1653631520000|2022-05-27 06:05:20||1156.3||1156||1156.3||1156|0
1653631530000|2022-05-27 06:05:30|1158|1155.5|1157.8|1155.5|1158|1155.5|1157.8|1155.5|0
1653631540000|2022-05-27 06:05:40|1157.3|1155|1157|1154.8|1157.3|1155|1157|1154.8|0
1653631550000|2022-05-27 06:05:50||1155||1155||1155||1155|0
1653631560000|2022-05-27 06:06:00||1154.8||1154.8||1155||1154.8|0
1653631570000|2022-05-27 06:06:10||1155||1155||1155||1155|0
1653631580000|2022-05-27 06:06:20||1155.3||1155||1155.3||1155|0
1653631600000|2022-05-27 06:06:40||1155.3||1155||1155.3||1154.8|0
1653631610000|2022-05-27 06:06:50|1156.8|1154.8|1157.3|1155.3|1157.5|1155.5|1156.8|1154.8|0
1653631620000|2022-05-27 06:07:00|1157|1155|1157|1154.8|1157|1155|1156.8|1154.8|0
1653631630000|2022-05-27 06:07:10|1156.8|1155|1157|1154.8|1157|1155|1156.8|1154.8|0
1653631640000|2022-05-27 06:07:20|1156.8||1156.8||1157||1156.8||0
1653631650000|2022-05-27 06:07:30|1156.3|1154.3|1156.3|1154.3|1156.5|1154.3|1156.3|1154.3|0
1653631660000|2022-05-27 06:07:40|1156.5|1154.5|1156.8|1154.5|1156.8|1154.5|1156.3|1154.5|0
1653631670000|2022-05-27 06:07:50|1156.5|1154.8|1156.5|1154.3|1156.8|1154.8|1156.5|1154.3|0
1653631680000|2022-05-27 06:08:00|1156.8|1154.5|1156.8|1154.5|1156.8|1154.8|1156.8|1154.5|0
1653631690000|2022-05-27 06:08:10|1156.5|1154.8|1156.5|1154.3|1156.5|1154.8|1156.5|1154.3|0
1653631700000|2022-05-27 06:08:20|1156.3||1156.5||1156.5||1156.3||0
1653631710000|2022-05-27 06:08:30||1154.5||1154.5||1154.5||1154.5|0
1653631740000|2022-05-27 06:09:00|1156.3|1154.3|1156.3|1154.5|1156.3|1154.5|1156.3|1154.3|0
1653631750000|2022-05-27 06:09:10|1156.8|1154.8|1157|1154.8|1157|1154.8|1156.8|1154.8|0
1653631760000|2022-05-27 06:09:20|||||||||1
1653631770000|2022-05-27 06:09:30|1156.8||1157||1157||1156.8||0
1653631780000|2022-05-27 06:09:40|1156.8|1154.5|1156.8|1154.5|1156.8|1154.5|1156.8|1154.5|0
1653631790000|2022-05-27 06:09:50|1156.3|1154.3|1155.5|1153.5|1156.3|1154.3|1155.5|1153.5|15
1653631800000|2022-05-27 06:10:00|1155.3|1153.3|1155.3|1153.3|1155.3|1153.5|1155.3|1153|0
1653631810000|2022-05-27 06:10:10|1155.5|1153.5|1155.5|1153.8|1155.5|1153.8|1155.5|1153.3|0
1653631820000|2022-05-27 06:10:20|1156|1153.5|1157|1154.8|1157|1154.8|1156|1153.3|3
1653631830000|2022-05-27 06:10:30|1156.8|1154.5|1156.8|1154.5|1157|1154.5|1156.8|1154.3|0
1653631840000|2022-05-27 06:10:40||1154.3||1154.5||1154.5||1154.3|0
1653631850000|2022-05-27 06:10:50|1157|1154.8|1157.3|1154.8|1157.3|1154.8|1157|1154.8|0
1653631860000|2022-05-27 06:11:00|1157|1155|1157|1154.8|1157|1155|1157|1154.8|0
1653631870000|2022-05-27 06:11:10|1157.8|1155|1157.8|1155.8|1157.8|1156|1157.5|1155|0
1653631880000|2022-05-27 06:11:20||1156||1156||1156||1156|0
1653631890000|2022-05-27 06:11:30|1158.3|1155.8|1158.5|1156.8|1158.5|1157|1158.3|1155.8|5
1653631900000|2022-05-27 06:11:40||1157||1157||1157||1157|0
1653631920000|2022-05-27 06:12:00|1158.3|1155.8|1157.8|1155.5|1158.3|1155.8|1157.8|1155.5|1
1653631940000|2022-05-27 06:12:20|1158|1155.8|1158|1155.8|1158|1155.8|1158|1155.8|0
1653631950000|2022-05-27 06:12:30|1158.3||1158.3||1158.3||1158||0
1653631960000|2022-05-27 06:12:40|1158|1155.5|1157.8|1155.5|1158|1155.5|1157.8|1155.3|0
1653631980000|2022-05-27 06:13:00||1155.8||1155.8||1155.8||1155.5|0
1653631990000|2022-05-27 06:13:10||1155.5||1155.8||1155.8||1155.5|0
1653632000000|2022-05-27 06:13:20||1155.5||1155.3||1155.5||1155.3|0
1653632010000|2022-05-27 06:13:30|1157.5|1155|1157|1154.8|1157.5|1155|1157|1154.5|0
1653632020000|2022-05-27 06:13:40|1157.3||1157||1157.3||1157||0
1653632030000|2022-05-27 06:13:50|1156.8|1154.5|1157.3|1154.8|1157.3|1154.8|1156.8|1154.5|0
1653632040000|2022-05-27 06:14:00||1155||1155.3||1155.3||1155|0
1653632050000|2022-05-27 06:14:10|1157|1154.8|1156.5|1154.3|1157|1154.8|1156.5|1154.3|0
1653632060000|2022-05-27 06:14:20|1156.3|1154|1156.3|1154|1156.3|1154.3|1156.3|1154|0
1653632070000|2022-05-27 06:14:30|1156|1153.8|1156.3|1153.8|1156.5|1154.3|1156|1153.8|0
1653632080000|2022-05-27 06:14:40||1154||1154||1154||1153.8|0
1653632090000|2022-05-27 06:14:50|1156|1153.8|1155.5|1153.5|1156|1153.8|1155.5|1153.5|0
1653632100000|2022-05-27 06:15:00|1155.8|1153.8|1155.5|1153.5|1156|1154|1155.5|1153.5|0
1653632110000|2022-05-27 06:15:10|1156|1153.8|1155.8|1153.8|1156|1153.8|1155.5|1153.8|0
1653632120000|2022-05-27 06:15:20|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|0
1653632130000|2022-05-27 06:15:30|1155.3|1153.3|1155.3|1153|1155.5|1153.3|1155.3|1153|0
1653632140000|2022-05-27 06:15:40|1155.5|1153.3|1155.3|1153|1155.5|1153.3|1155.3|1153|0
1653632150000|2022-05-27 06:15:50||1153.3||1153.3||1153.3||1153|0
1653632160000|2022-05-27 06:16:00||1153||1153||1153.3||1153|0
1653632170000|2022-05-27 06:16:10||1153.3||1153||1153.3||1153|0
1653632180000|2022-05-27 06:16:20|1155.8|1153.5|1156|1153.8|1156|1153.8|1155.8|1153.5|0
1653632190000|2022-05-27 06:16:30|1156.3|1154|1156|1153.8|1156.3|1154.3|1156|1153.8|0
1653632210000|2022-05-27 06:16:50|1156.5|1154.5|1156.5|1154.8|1156.5|1154.8|1156.5|1154.5|0
1653632220000|2022-05-27 06:17:00||1155||1155||1155||1154.8|0
1653632230000|2022-05-27 06:17:10||1154.8||1154.5||1154.8||1154.5|0
1653632240000|2022-05-27 06:17:20|1156|1153.5|1155.8|1154|1156|1154|1155.8|1153.5|5
1653632250000|2022-05-27 06:17:30||1153.8||1153.5||1153.8||1153.5|0
1653632260000|2022-05-27 06:17:40|1156.3|1153.8|1156|1154|1156.3|1154|1156|1153.5|0
1653632270000|2022-05-27 06:17:50|1156.3|1154.3|1156.5|1154.3|1156.5|1154.3|1156|1154|0
1653632280000|2022-05-27 06:18:00||1154.5||1154.8||1154.8||1154.5|0
1653632290000|2022-05-27 06:18:10|1157.8|1154.5|1157.5|1155.3|1157.8|1155.8|1157.3|1154.5|8
1653632300000|2022-05-27 06:18:20||1155.5||1155.5||1155.5||1155.5|0
1653632310000|2022-05-27 06:18:30|1157.3|1155.3|1157|1155|1157.3|1155.3|1157|1155|0
1653632320000|2022-05-27 06:18:40|1157.5|1155.3|1157.8|1155.5|1157.8|1155.5|1157.3|1155.3|0
1653632330000|2022-05-27 06:18:50|1158|1156|1157.8|1155.5|1158.3|1156|1157.8|1155.5|0
1653632340000|2022-05-27 06:19:00|1157.5|1155.8|1157.5|1155.8|1157.8|1155.8|1157.5|1155.8|0
1653632350000|2022-05-27 06:19:10|1157|1155|1156.8|1154.5|1157|1155|1156.8|1154.5|0
1653632360000|2022-05-27 06:19:20|1157|1154.8|1157.3|1155|1157.3|1155|1156.8|1154.8|0
1653632370000|2022-05-27 06:19:30|1157.5|1155.3|1157.5|1155.3|1157.5|1155.3|1157.5|1155|0
1653632380000|2022-05-27 06:19:40|1157.3|1155.5|1157.3|1155|1157.3|1155.5|1157.3|1155|0
1653632390000|2022-05-27 06:19:50|1157|1154.8|1157|1154.8|1157|1154.8|1157|1154.8|0
1653632400000|2022-05-27 06:20:00|1156.8|1154.5|1156.8|1154.8|1156.8|1154.8|1156.8|1154.5|0
1653632410000|2022-05-27 06:20:10|1156.5|1154.3|1156.3|1154|1156.5|1154.3|1156|1154|0
1653632420000|2022-05-27 06:20:20|1156.8|1154.3|1156.8|1154.5|1156.8|1154.8|1156.8|1154.3|0
1653632430000|2022-05-27 06:20:30|1157|1154.8|1157.3|1155|1157.3|1155|1157|1154.8|0
1653632440000|2022-05-27 06:20:40|1157.5|1155.3|1157.5|1155.5|1157.5|1155.5|1157.5|1155.3|0
1653632450000|2022-05-27 06:20:50||1155.3||1155.5||1155.5||1155.3|0
1653632460000|2022-05-27 06:21:00|1157.8|1155.8|1157.8|1155.5|1157.8|1155.8|1157.8|1155.5|0
1653632470000|2022-05-27 06:21:10||1155.8||1155.8||1155.8||1155.8|0
1653632500000|2022-05-27 06:21:40|1158.5|1156.5|1158.5|1156.5|1158.5|1156.8|1158.5|1156.5|0
1653632510000|2022-05-27 06:21:50||1156.3||1156.3||1156.5||1156.3|0
1653632520000|2022-05-27 06:22:00|1157.5|1156.5|1157.5|1156|1157.5|1156.5|1157.5|1156|2
1653632530000|2022-05-27 06:22:10|1157.3|1155.5|1157.3|1155.3|1157.3|1155.5|1157.3|1155.3|0
1653632540000|2022-05-27 06:22:20|1157.5|1154.8|1156.5|1154.5|1157.5|1154.8|1156.5|1154.5|4
1653632550000|2022-05-27 06:22:30||1155||1155||1155||1155|4
1653632570000|2022-05-27 06:22:50||1154.5||1154.5||1154.5||1154.5|0
1653632580000|2022-05-27 06:23:00|1155.5|1153.5|1155.5|1153.8|1155.5|1153.8|1155.5|1153.5|16
1653632590000|2022-05-27 06:23:10||1153.5||1153.5||1153.5||1153.5|0
1653632600000|2022-05-27 06:23:20||1154||1154||1154||1154|0
1653632640000|2022-05-27 06:24:00|1155|1153|1155.3|1153.3|1155.3|1153.3|1154.8|1153|1
1653632650000|2022-05-27 06:24:10|1155|1153|1155.3|1153|1155.3|1153|1155|1153|0
1653632660000|2022-05-27 06:24:20|1155.5|1153.5|1155.5|1153.8|1155.5|1153.8|1155.5|1153.5|0
1653632670000|2022-05-27 06:24:30||1154||1154||1154||1154|0
1653632680000|2022-05-27 06:24:40||1154.3||1154||1154.3||1153.8|5
1653632690000|2022-05-27 06:24:50||1153.8||1153.8||1153.8||1153.8|1
1653632700000|2022-05-27 06:25:00||1153.5||1153.5||1153.8||1153.3|0
1653632710000|2022-05-27 06:25:10||1153.8||1153.8||1154||1153.8|0
1653632740000|2022-05-27 06:25:40||1153.5||1153.8||1153.8||1153.5|0
1653632760000|2022-05-27 06:26:00||1154.3||1154.3||1154.3||1154.3|2
1653632770000|2022-05-27 06:26:10||1154||1154||1154||1154|1
1653632780000|2022-05-27 06:26:20||1154.3||1153.5||1154.3||1153.5|0
1653632790000|2022-05-27 06:26:30||1153.8||1153.8||1153.8||1153.8|0
1653632800000|2022-05-27 06:26:40||1153.5||1153.8||1153.8||1153.5|0
1653632810000|2022-05-27 06:26:50||1154||1153.8||1154||1153.8|0
1653632820000|2022-05-27 06:27:00||1154||1154||1154||1154|1
1653632830000|2022-05-27 06:27:10||1153.8||1154||1154||1153.8|2
1653632840000|2022-05-27 06:27:20||1153.8||1154||1154||1153.8|0
1653632850000|2022-05-27 06:27:30||1153.8||1154||1154.3||1153.8|1
1653632880000|2022-05-27 06:28:00|1155.3|1153.8|1155.5|1153.8|1155.5|1154|1155.3|1153.5|0
1653632890000|2022-05-27 06:28:10||1154||1154||1154||1153.8|0
1653632900000|2022-05-27 06:28:20||1153.8||1154.3||1154.3||1153.8|12
1653632910000|2022-05-27 06:28:30|||||||||11
1653632930000|2022-05-27 06:28:50||1154||1153.8||1154.3||1153.8|2
1653632940000|2022-05-27 06:29:00||1154||1153.8||1154||1153.8|0
1653632950000|2022-05-27 06:29:10||1154||1154||1154||1153.8|3
1653632960000|2022-05-27 06:29:20||1154.3||1153.8||1154.3||1153.8|0
1653632980000|2022-05-27 06:29:40||1154||1154||1154||1153.8|0
1653632990000|2022-05-27 06:29:50||1153.8||1153.3||1153.8||1153.3|0
1653633000000|2022-05-27 06:30:00|1155.3|1153|1154.8|1152.5|1155.3|1153|1154.5|1152.5|0
1653633010000|2022-05-27 06:30:10|1154.5|1152|1154.3|1152.3|1154.5|1152.3|1154|1152|0
1653633030000|2022-05-27 06:30:30||1152||1152||1152||1152|0
1653633040000|2022-05-27 06:30:40|1153.8|1151.8|1153.5|1151.8|1153.8|1151.8|1153.3|1151.8|0
1653633050000|2022-05-27 06:30:50|1153.8||1153.8||1153.8||1153.8||0
1653633060000|2022-05-27 06:31:00|1154.3|1152.3|1154.8|1152.5|1155|1153|1154.3|1152.3|4
1653633070000|2022-05-27 06:31:10||1152.8||1152.5||1152.8||1152.5|0
1653633080000|2022-05-27 06:31:20||1152.8||1152.5||1152.8||1152.5|0
1653633090000|2022-05-27 06:31:30|1154.5||1154.5||1154.5||1154.5||0
1653633110000|2022-05-27 06:31:50|1154.3|1152.3|1153.8|1152|1154.3|1152.3|1153.8|1152|0
1653633120000|2022-05-27 06:32:00|1154.3|1152.3|1155.5|1154|1155.5|1154|1154|1152|14
1653633130000|2022-05-27 06:32:10|||||||||3
1653633140000|2022-05-27 06:32:20|1155.3|1153.5|1155.5|1153.5|1155.5|1153.8|1155.3|1153.5|0
1653633160000|2022-05-27 06:32:40|1155.3||1155.5||1155.5||1155.3||0
1653633180000|2022-05-27 06:33:00|1155.3|1154|1155.5|1154|1155.5|1154.3|1155.3|1154|0
1653633190000|2022-05-27 06:33:10||1154.3||1154||1154.3||1154|1
1653633210000|2022-05-27 06:33:30||1153.8||1154||1154||1153.8|0
1653633220000|2022-05-27 06:33:40||1153.8||1154||1154||1153.8|0
1653633230000|2022-05-27 06:33:50||1153.8||1154||1154||1153.8|0
1653633240000|2022-05-27 06:34:00||1154.3||1154.3||1154.3||1154.3|0
1653633250000|2022-05-27 06:34:10|1155.3|1154|1155.3|1153.3|1155.3|1154.3|1155.3|1153|8
1653633260000|2022-05-27 06:34:20|1155|1153|1155.3|1153.3|1155.3|1153.3|1155|1153|0
1653633280000|2022-05-27 06:34:40|1155.5|1153.5|1155.5|1153.8|1155.5|1153.8|1155.5|1153.5|0
1653633290000|2022-05-27 06:34:50||1153.5||1153.5||1153.8||1153.5|0
1653633300000|2022-05-27 06:35:00|1154.8|1152.8|1154.8|1152.8|1155|1153|1154.8|1152.5|0
1653633310000|2022-05-27 06:35:10|1155||1154.8||1155||1154.8||0
1653633320000|2022-05-27 06:35:20|1154.5|1152.3|1154.5|1152.8|1154.5|1152.8|1154.3|1152.3|0
1653633330000|2022-05-27 06:35:30||1152.5||1152.5||1152.5||1152.5|0
1653633340000|2022-05-27 06:35:40|1154.3|1152.8|1153.5|1152|1154.3|1152.8|1153.5|1152|1
1653633350000|2022-05-27 06:35:50|1154|1152.3|1154|1152.3|1154|1152.3|1154|1152.3|1
1653633360000|2022-05-27 06:36:00||1152.5||1152.5||1152.5||1152.5|0
1653633370000|2022-05-27 06:36:10|1154.3||1154.3||1154.3||1154.3||0
1653633380000|2022-05-27 06:36:20|1154.8|1153|1154|1152.3|1154.8|1153|1154|1152|1
1653633390000|2022-05-27 06:36:30|1154.3|1152.5|1154.3|1152.3|1154.3|1152.5|1154.3|1152.3|0
1653633400000|2022-05-27 06:36:40||1152.5||1152.5||1152.5||1152.3|0
1653633410000|2022-05-27 06:36:50|1153.8|1152|1154|1152.3|1154|1152.3|1153.8|1152|0
1653633420000|2022-05-27 06:37:00|1153.8|1151.8|1154|1152|1154|1152.3|1153.8|1151.8|2
1653633430000|2022-05-27 06:37:10||1152.3||1152.3||1152.3||1152.3|0
1653633440000|2022-05-27 06:37:20|1154.3||1154.3||1154.3||1154.3||0
1653633450000|2022-05-27 06:37:30|1154.8|1152.5|1154.8|1152.8|1154.8|1152.8|1154.8|1152.5|0
1653633470000|2022-05-27 06:37:50|1154.5|1153|1154.8|1153|1154.8|1153|1154.5|1153|1
1653633480000|2022-05-27 06:38:00|1154.5|1152.8|1154.5|1152.8|1154.8|1152.8|1154.3|1152.8|3
1653633490000|2022-05-27 06:38:10|1154.8|1153|1154.8|1153|1154.8|1153|1154.5|1153|0
1653633500000|2022-05-27 06:38:20|1154.5||1154.8||1154.8||1154.5||0
1653633540000|2022-05-27 06:39:00|1155|1153.3|1155.3|1153.5|1155.5|1153.5|1155|1153|0
1653633550000|2022-05-27 06:39:10|1155.5|1153|1154.8|1153|1155.5|1153|1154.8|1153|0
1653633560000|2022-05-27 06:39:20|1154.5|1152|1154|1152|1154.8|1152|1154|1152|3
1653633570000|2022-05-27 06:39:30|1154.3|1152.5|1154.5|1152.5|1154.5|1152.5|1154.3|1152.5|0
1653633580000|2022-05-27 06:39:40|1154.8|1152.8|1155|1153|1155|1153|1154.8|1152.8|0
1653633590000|2022-05-27 06:39:50|1154.8|1152|1154.3|1152.3|1155|1152.3|1154.3|1152|0
1653633600000|2022-05-27 06:40:00|1154|1152|1154|1151.8|1154|1152.5|1154|1151.8|0
1653633610000|2022-05-27 06:40:10|1154.5|1152.3|1154.5|1152.5|1154.5|1152.5|1154.5|1152.3|0
1653633630000|2022-05-27 06:40:30|1153.5|1151.8|1154|1151.8|1154|1152|1153.5|1151.8|0
1653633640000|2022-05-27 06:40:40|1153.8|1152|1154|1152|1154|1152|1153.5|1152|0
1653633650000|2022-05-27 06:40:50|1153.8|1151.8|1153.5|1151.8|1153.8|1151.8|1153.5|1151.8|0
1653633660000|2022-05-27 06:41:00|1153.8||1153.5||1153.8||1153.5||0
1653633670000|2022-05-27 06:41:10|1153.3||1153.5||1153.5||1153||0
1653633680000|2022-05-27 06:41:20|1153.3||1153.3||1153.5||1153.3||0
1653633690000|2022-05-27 06:41:30|1153.5||1153.5||1153.5||1153.3||0
1653633700000|2022-05-27 06:41:40|1153.3||1153.5||1153.5||1153.3||0
1653633720000|2022-05-27 06:42:00|1153.3||1153||1153.5||1153||15
1653633730000|2022-05-27 06:42:10|1152.8|1151.3|1152.8|1151|1153|1151.3|1152.8|1151|5
1653633740000|2022-05-27 06:42:20|1153|1151.3|1153|1151.3|1153|1151.3|1153|1151.3|0
1653633750000|2022-05-27 06:42:30|1152.8||1152.8||1153||1152.8||0
1653633760000|2022-05-27 06:42:40|1152.5|1150.5|1152.5|1150.8|1152.8|1150.8|1152.3|1150.5|0
1653633770000|2022-05-27 06:42:50|1152.8|1151|1152.8|1151|1152.8|1151|1152.8|1151|0
1653633780000|2022-05-27 06:43:00|1152.5|1150.8|1152.8|1151|1152.8|1151|1152.5|1150.8|0
1653633790000|2022-05-27 06:43:10|1152.5||1152.5||1152.5||1152.5||0
1653633800000|2022-05-27 06:43:20|1152.3|1150.8|1152.5|1150.8|1152.5|1150.8|1152.3|1150.8|0
1653633820000|2022-05-27 06:43:40|1152.3||1152.5||1152.5||1152.3||0
1653633830000|2022-05-27 06:43:50|1152.3||1152.5||1152.5||1152.3||0
1653633840000|2022-05-27 06:44:00|1152.3||1152.3||1152.5||1152.3||0
1653633850000|2022-05-27 06:44:10|1152.5|1151.3|1152.8|1151.3|1152.8|1151.3|1152.5|1151.3|0
1653633860000|2022-05-27 06:44:20|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|0
1653633870000|2022-05-27 06:44:30|1152.3||1152.5||1152.5||1152.3||0
1653633880000|2022-05-27 06:44:40|1152.3|1150.3|1152|1150.3|1152.3|1150.3|1152|1150.3|0
1653633900000|2022-05-27 06:45:00|1152.3|1150.8|1152.5|1150.8|1152.5|1151|1152.3|1150.8|0
1653633910000|2022-05-27 06:45:10||1151||1150.8||1151||1150.8|0
1653633920000|2022-05-27 06:45:20||1151||1150.8||1151||1150.8|0
1653633930000|2022-05-27 06:45:30|1153.3|1151.8|1153.5|1152|1153.5|1152|1153.3|1151.8|1
1653633940000|2022-05-27 06:45:40|1153.3|1151.8|1153.5|1152|1153.5|1152|1153.3|1151.8|0
1653633950000|2022-05-27 06:45:50|1153.3|1151.8|1153.5|1152|1153.8|1152|1153.3|1151.8|2
1653633960000|2022-05-27 06:46:00||1151.8||1152||1152||1151.8|0
1653633970000|2022-05-27 06:46:10|1153.8|1152.3|1154.3|1152.5|1154.5|1152.5|1153.8|1152.3|2
1653633980000|2022-05-27 06:46:20|1154.5|1152.8|1154.3|1152.5|1154.5|1152.8|1154.3|1152.5|0
1653633990000|2022-05-27 06:46:30|1154.5|1152.3|1154|1152.3|1154.5|1152.3|1154|1152.3|1
1653634010000|2022-05-27 06:46:50||1152||1152||1152||1152|0
1653634020000|2022-05-27 06:47:00|1153.8|1152.3|1154|1152.3|1154|1152.3|1153.8|1152.3|1
1653634040000|2022-05-27 06:47:20|||||||||1
1653634050000|2022-05-27 06:47:30|1154.8|1152.8|1154.8|1153|1154.8|1153|1154.5|1152.8|0
1653634060000|2022-05-27 06:47:40|1154.5|1152.8|1154|1152|1154.5|1152.8|1154|1152|1
1653634070000|2022-05-27 06:47:50|1153.8|1152.3|1153.8|1152|1154|1152.3|1153.8|1152|0
1653634080000|2022-05-27 06:48:00|1154.5|1153|1154.5|1152.5|1154.5|1153|1154.5|1152.5|17
1653634090000|2022-05-27 06:48:10|1154.3|1152.3|1154.3|1152.3|1154.5|1152.3|1154.3|1152|1
1653634100000|2022-05-27 06:48:20|1154|1152|1153.8|1151.8|1154|1152|1153.8|1151.8|0
1653634120000|2022-05-27 06:48:40|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|0
1653634130000|2022-05-27 06:48:50|1153.3|1151.3|1153.3|1151.3|1153.3|1151.3|1153.3|1151.3|0
1653634140000|2022-05-27 06:49:00|1153|1150.8|1152.3|1150.8|1153|1150.8|1152.3|1150.5|0
1653634160000|2022-05-27 06:49:20|1152.5|1151|1152.8|1151|1153.3|1151|1152.5|1151|0
1653634170000|2022-05-27 06:49:30||1150.8||1151||1151||1150.8|0
1653634190000|2022-05-27 06:49:50||1150.8||1151||1151||1150.8|0
1653634200000|2022-05-27 06:50:00|1153|1151.3|1153|1151.3|1153|1151.3|1153|1151.3|0
1653634210000|2022-05-27 06:50:10|1153.5|1151.5|1153.5|1151.5|1153.8|1151.5|1153.5|1151.5|0
1653634220000|2022-05-27 06:50:20|1153.8|1151.8|1153.5|1151.8|1153.8|1151.8|1153.3|1151.5|2
1653634230000|2022-05-27 06:50:30|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|0
1653634240000|2022-05-27 06:50:40||1151.8||1151.8||1151.8||1151.8|0
1653634250000|2022-05-27 06:50:50|1154|1152|1153.8|1151.8|1154|1152|1153.5|1151.8|0
1653634260000|2022-05-27 06:51:00|1153.5|1152|1154|1152|1154|1152|1153.5|1151.8|4
1653634270000|2022-05-27 06:51:10|1154.3|1152.5|1154.5|1152.5|1154.8|1152.8|1154.3|1152.5|0
1653634280000|2022-05-27 06:51:20|1154.8||1154.8||1154.8||1154.5||0
1653634290000|2022-05-27 06:51:30|1154.5|1152.3|1154.3|1152|1154.8|1152.3|1154.3|1152|0
1653634300000|2022-05-27 06:51:40|1154.5|1152.3|1154.5|1152.3|1154.5|1152.3|1154.5|1152.3|10
1653634310000|2022-05-27 06:51:50|1154.3||1154.3||1154.3||1154.3||0
1653634320000|2022-05-27 06:52:00|1154.5|1152|1154.5|1152.5|1154.5|1152.5|1154.3|1152|0
1653634330000|2022-05-27 06:52:10|1154.8|1152.3|1153.5|1152|1154.8|1152.3|1153.5|1151.8|4
1653634340000|2022-05-27 06:52:20||1151.8||1151.5||1151.8||1151.5|0
1653634350000|2022-05-27 06:52:30||1151.8||1151.8||1152||1151.8|0
1653634360000|2022-05-27 06:52:40||1152||1151.5||1152||1151.5|0
1653634370000|2022-05-27 06:52:50|1153.3|1151.3|1153.3|1151.3|1153.3|1151.5|1153.3|1151.3|1
1653634380000|2022-05-27 06:53:00|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|0
1653634390000|2022-05-27 06:53:10||1151.8||1151.8||1151.8||1151.8|0
1653634400000|2022-05-27 06:53:20||1152||1152.3||1152.3||1152|2
1653634420000|2022-05-27 06:53:40|||||||||2
1653634440000|2022-05-27 06:54:00||1152||1151.5||1152||1151.5|1
1653634450000|2022-05-27 06:54:10||1151.8||1151.5||1151.8||1151.5|0
1653634460000|2022-05-27 06:54:20|1153.3|1151.8|1153.3|1151.5|1153.3|1151.8|1153.3|1151.3|20
1653634470000|2022-05-27 06:54:30|1153.5||1153.3||1153.5||1153||5
1653634480000|2022-05-27 06:54:40|1153.5||1153.5||1153.5||1153.5||2
1653634490000|2022-05-27 06:54:50||1151.8||1151.8||1151.8||1151.8|1
1653634500000|2022-05-27 06:55:00||1152||1151.8||1152.3||1151.8|3
1653634510000|2022-05-27 06:55:10|1153.3|1151.5|1153|1151.3|1153.3|1151.8|1153|1151.3|8
1653634520000|2022-05-27 06:55:20|1152.8||1153||1153||1152.8||1
1653634530000|2022-05-27 06:55:30|1152.8|1151|1153|1151.3|1153|1151.5|1152.5|1151|0
1653634540000|2022-05-27 06:55:40||1151.5||1151.5||1151.5||1151.3|0
1653634550000|2022-05-27 06:55:50||1151.3||1151.5||1151.5||1151.3|0
1653634560000|2022-05-27 06:56:00|1153.3|1151.3|1153.3|1151.5|1153.3|1151.5|1153.3|1151.3|0
1653634570000|2022-05-27 06:56:10|1153|1151.3|1153|1151.3|1153.3|1151.5|1153|1151.3|0
1653634580000|2022-05-27 06:56:20|1153.3||1153.3||1153.3||1153.3||0
1653634590000|2022-05-27 06:56:30|1153|1151.5|1153.5|1151.8|1153.5|1151.8|1153|1151.5|0
1653634600000|2022-05-27 06:56:40||1151.5||1151.5||1151.8||1151.5|1
1653634610000|2022-05-27 06:56:50|1153.3|1151.3|1153.3|1151.3|1153.5|1151.5|1153.3|1151.3|0
1653634620000|2022-05-27 06:57:00|1153|1151|1153|1151|1153.3|1151|1153|1151|0
1653634630000|2022-05-27 06:57:10|1152.8||1153.3||1153.3||1152.8||0
1653634640000|2022-05-27 06:57:20|1153||1153||1153.3||1153||0
1653634650000|2022-05-27 06:57:30|1153.3|1151.3|1153.3|1151|1153.3|1151.3|1153.3|1151|0
1653634670000|2022-05-27 06:57:50|1153||1152.8||1153||1152.8||0
1653634680000|2022-05-27 06:58:00|1153||1153||1153||1153||0
1653634690000|2022-05-27 06:58:10|1153.3|1151.3|1153|1151.3|1153.3|1151.3|1153|1151.3|5
1653634710000|2022-05-27 06:58:30|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|0
1653634720000|2022-05-27 06:58:40|1152.8|1151|1153|1151|1153.3|1151.3|1152.8|1151|2
1653634740000|2022-05-27 06:59:00|1153.5|1151.5|1153.3|1151.3|1153.5|1151.5|1153.3|1151.3|0
1653634750000|2022-05-27 06:59:10|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|0
1653634760000|2022-05-27 06:59:20||1151.3||1151.5||1151.5||1151.3|0
1653634770000|2022-05-27 06:59:30|1153.3||1153.3||1153.5||1153.3||0
1653634800000|2022-05-27 07:00:00|1153|1150.8|1152|1150.5|1153.3|1150.8|1152|1150.5|13
1653634810000|2022-05-27 07:00:10|1151.5|1149.5|1151.5|1149.8|1151.5|1149.8|1151.5|1149.5|4
1653634830000|2022-05-27 07:00:30|1151.8|1150|1151.8|1150|1151.8|1150|1151.5|1150|0
1653634840000|2022-05-27 07:00:40|1151.5|1149.8|1151.5|1149.8|1151.5|1149.8|1151.5|1149.8|0
1653634850000|2022-05-27 07:00:50||1150||1150||1150||1149.8|0
1653634860000|2022-05-27 07:01:00|1151.3|1149.5|1151.3|1149.5|1151.3|1149.8|1151.3|1149.5|1
1653634870000|2022-05-27 07:01:10|1151.5|1149.8|1151.3|1149.5|1151.5|1150|1151|1149.3|1
1653634880000|2022-05-27 07:01:20|1151|1149.3|1150.3|1148.5|1151.3|1149.3|1150|1148.3|0
1653634890000|2022-05-27 07:01:30|1150.8|1149|1151|1149.3|1151|1149.3|1150.5|1149|4
1653634900000|2022-05-27 07:01:40|1150.8|1149|1150|1148.3|1150.8|1149|1150|1148.3|0
1653634910000|2022-05-27 07:01:50|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|0
1653634920000|2022-05-27 07:02:00|1150|1148.3|1150|1148.3|1150.3|1148.3|1150|1148.3|2
1653634930000|2022-05-27 07:02:10|1150.3|1148.5|1150.5|1148.8|1150.8|1149|1150.3|1148.5|0
1653634940000|2022-05-27 07:02:20|1150.3|1148.5|1150|1148.3|1150.3|1148.5|1149.8|1148.3|0
1653634960000|2022-05-27 07:02:40|1149.8||1150||1150||1149.8||0
1653634970000|2022-05-27 07:02:50|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|0
1653634980000|2022-05-27 07:03:00|1150|1148.3|1150|1148.3|1150|1148.5|1150|1148.3|0
1653634990000|2022-05-27 07:03:10|1149.8|1148.5|1149.8|1148|1149.8|1148.5|1149.8|1148|0
1653635000000|2022-05-27 07:03:20|1149.3|1147.3|1149|1147.5|1149.3|1147.8|1149|1147.3|5
1653635010000|2022-05-27 07:03:30|1149.3|1147.3|1148.8|1147.3|1149.3|1147.3|1148.8|1147.3|0
1653635020000|2022-05-27 07:03:40|1149.5|1147.8|1149.5|1147.8|1149.8|1148|1149.3|1147.8|0
1653635030000|2022-05-27 07:03:50|1149.3|1147.5|1149.5|1148|1149.5|1148|1149.3|1147.5|0
1653635040000|2022-05-27 07:04:00|1149.3|1147.8|1149.3|1147.8|1149.3|1148|1149.3|1147.8|0
1653635050000|2022-05-27 07:04:10|1149.5|1147.5|1149.8|1148|1149.8|1148|1149.5|1147.5|1
1653635060000|2022-05-27 07:04:20|1150|1148.3|1150|1148.3|1150|1148.3|1150|1148.3|0
1653635080000|2022-05-27 07:04:40|1150.5|1148.8|1150.5|1148.8|1150.5|1148.8|1150.3|1148.3|0
1653635090000|2022-05-27 07:04:50|1150.3||1150.5||1150.5||1150.3||0
1653635110000|2022-05-27 07:05:10|1150.3|1148.5|1150.5|1148.8|1150.5|1148.8|1150.3|1148.5|0
1653635120000|2022-05-27 07:05:20|1150.8|1148.3|1150.3|1148.3|1150.8|1148.8|1150.3|1148.3|4
1653635130000|2022-05-27 07:05:30|1150.5|1148.5|1150.5|1148.8|1150.5|1148.8|1150.5|1148.5|0
1653635140000|2022-05-27 07:05:40|1151|1149.3|1151.3|1149.5|1151.3|1149.5|1150.8|1149.3|1
1653635150000|2022-05-27 07:05:50|1151.5||1151.3||1151.5||1151.3||0
1653635160000|2022-05-27 07:06:00|1151.5|1149.8|1151.5|1149.8|1151.5|1149.8|1151.3|1149.8|0
1653635170000|2022-05-27 07:06:10||1150||1149.8||1150||1149.8|1
1653635190000|2022-05-27 07:06:30|1152|1150|1152|1150.3|1152|1150.3|1152|1150|0
1653635200000|2022-05-27 07:06:40|1152.5|1150.5|1152.8|1151|1152.8|1151|1152.5|1150.5|0
1653635210000|2022-05-27 07:06:50|1152.5|1150.5|1152.5|1150.5|1152.5|1150.5|1152.5|1150.5|2
1653635220000|2022-05-27 07:07:00|1152.3||1152.3||1152.3||1152.3||0
1653635230000|2022-05-27 07:07:10|1152.8|1150.8|1152.8|1151|1152.8|1151|1152.8|1150.8|2
1653635240000|2022-05-27 07:07:20|1153|1151.3|1153|1151.3|1153|1151.3|1153|1151.3|0
1653635260000|2022-05-27 07:07:40|1153.5|1151.5|1153.3|1151.5|1153.5|1151.5|1153.3|1151.5|12
1653635330000|2022-05-27 07:08:50|||||||||4
1653635340000|2022-05-27 07:09:00|||||||||1
1653635350000|2022-05-27 07:09:10|1153.5|1152|1153.5|1152|1153.5|1152|1153.5|1152|8
1653635360000|2022-05-27 07:09:20|||||||||26
1653635370000|2022-05-27 07:09:30|||||||||1
1653635380000|2022-05-27 07:09:40|1152.8|1151|1152.5|1150.5|1152.8|1151|1152.5|1150.5|5
1653635390000|2022-05-27 07:09:50|1152.8|1150.8|1152.8|1150.8|1152.8|1150.8|1152.8|1150.8|31
1653635400000|2022-05-27 07:10:00|1153|1151|1153|1150.8|1153|1151|1153|1150.8|0
1653635410000|2022-05-27 07:10:10||1151||1151||1151||1151|0
1653635420000|2022-05-27 07:10:20|1152.8|1150.8|1152.8|1151|1152.8|1151|1152.8|1150.8|0
1653635430000|2022-05-27 07:10:30|1153|1150.8|1153|1150.8|1153|1150.8|1152.8|1150.8|0
1653635440000|2022-05-27 07:10:40|1153.3|1151|1153.3|1151.3|1153.3|1151.3|1153.3|1150.8|16
1653635450000|2022-05-27 07:10:50|1153|1151.5|1153.5|1151.5|1153.5|1151.5|1153|1151.5|20
1653635460000|2022-05-27 07:11:00||1151.8||1152||1152||1151.8|14
1653635470000|2022-05-27 07:11:10|1154.8|1152.3|1154.8|1152.8|1154.8|1152.8|1154.8|1152.3|52
1653635480000|2022-05-27 07:11:20|1154.5|1153|1154.5|1152.3|1154.8|1153|1154.5|1152.3|2
1653635490000|2022-05-27 07:11:30|1154.8|1152.5|1154.3|1152.5|1154.8|1152.8|1154.3|1152.5|5
1653635500000|2022-05-27 07:11:40|1154.5|1152.8|1154.5|1152.8|1154.5|1152.8|1154.3|1152.8|2
1653635510000|2022-05-27 07:11:50|1154.3|1152.5|1153.3|1152|1154.3|1152.5|1153.3|1152|1
1653635520000|2022-05-27 07:12:00|1153|1151.8|1152.8|1151.3|1153|1151.8|1152.8|1151.3|1
1653635530000|2022-05-27 07:12:10|1154|1152|1154.3|1152.5|1154.3|1152.5|1154|1152|6
1653635540000|2022-05-27 07:12:20||1152.3||1152.3||1152.3||1152.3|0
1653635550000|2022-05-27 07:12:30|1154.5|1152.5|1154.5|1152.8|1154.5|1152.8|1154.5|1152.5|0
1653635560000|2022-05-27 07:12:40|1154.8|1153.3|1155.5|1153.8|1155.8|1153.8|1154.8|1153.3|18
1653635570000|2022-05-27 07:12:50|1155.8|1153.5|1155.8|1153.5|1155.8|1153.8|1155.8|1153.5|0
1653635580000|2022-05-27 07:13:00|1155.5|1153.8|1155.3|1153.3|1155.5|1153.8|1155.3|1153.3|2
1653635600000|2022-05-27 07:13:20||1153||1153||1153.3||1153|0
1653635610000|2022-05-27 07:13:30|1155.5|1153.3|1155.5|1153.3|1155.5|1153.5|1155.5|1153.3|1
1653635620000|2022-05-27 07:13:40||1153.5||1153.8||1153.8||1153.5|0
1653635630000|2022-05-27 07:13:50|1155.3|1153.5|1155.5|1153.5|1155.5|1153.8|1155.3|1153.5|1
1653635640000|2022-05-27 07:14:00|1154.5|1153.3|1154.5|1153|1154.8|1153.3|1154.5|1153|2
1653635650000|2022-05-27 07:14:10|1154.8|1152.5|1154|1152.3|1154.8|1152.5|1154|1152.3|9
1653635660000|2022-05-27 07:14:20|1153.5|1151.8|1153.5|1151.8|1153.5|1151.8|1153.5|1151.8|1
1653635680000|2022-05-27 07:14:40|1153.3|1151.5|1151.8|1150|1153.5|1151.8|1151.8|1149.8|16
1653635690000|2022-05-27 07:14:50|1151.5|1149.8|1151.3|1149.3|1152|1150|1151.3|1149.3|11
1653635700000|2022-05-27 07:15:00|1151|1149|1150.5|1148.5|1151.3|1149|1150.5|1148.5|1
1653635710000|2022-05-27 07:15:10|1150.3|1148.3|1149.5|1147.8|1150.3|1148.5|1149.5|1147.8|13
1653635720000|2022-05-27 07:15:20|1149.3|1148|1149.5|1148|1149.5|1148|1149.3|1147.8|0
1653635730000|2022-05-27 07:15:30|1149|1147|1149|1147|1149|1147.3|1148.8|1147|1
1653635740000|2022-05-27 07:15:40|1148.8|1146.8|1149.5|1147.5|1149.5|1147.5|1148.5|1146.8|1
1653635750000|2022-05-27 07:15:50|1149.3|1147.3|1149.3|1147.3|1149.5|1147.3|1149.3|1147.3|0
1653635760000|2022-05-27 07:16:00|1148.5|1147|1148.5|1147|1148.8|1147|1148.3|1146.8|1
1653635770000|2022-05-27 07:16:10||1146.8||1147||1147||1146.8|0
1653635780000|2022-05-27 07:16:20|||||||||4
1653635790000|2022-05-27 07:16:30|1149.3|1147.5|1149.5|1147.5|1149.5|1147.5|1149.3|1147.5|8
1653635800000|2022-05-27 07:16:40|1149.3|1147.8|1149.3|1147.5|1149.3|1147.8|1149.3|1147.5|0
1653635810000|2022-05-27 07:16:50|1149.8|1147.8|1149.8|1148|1150|1148.3|1149.8|1147.8|0
1653635820000|2022-05-27 07:17:00|1150|1148.3|1150.3|1148.5|1150.3|1148.5|1150|1148.3|0
1653635830000|2022-05-27 07:17:10|1150.5|1148.3|1150.3|1148.3|1150.5|1148.3|1150.3|1148.3|0
1653635840000|2022-05-27 07:17:20||1148.5||1148.3||1148.5||1148.3|0
1653635850000|2022-05-27 07:17:30|1150|1148.5|1150.3|1148.5|1150.5|1148.5|1150|1148.5|0
1653635860000|2022-05-27 07:17:40|1150|1148.3|1149.8|1148|1150|1148.3|1149.8|1148|5
1653635870000|2022-05-27 07:17:50|1150|1148.3|1150|1148.3|1150|1148.3|1150|1148.3|2
1653635880000|2022-05-27 07:18:00|1149.5|1147|1149|1147|1150|1147|1149|1147|39
1653635890000|2022-05-27 07:18:10|1148.8||1148.8||1149||1148.5||0
1653635900000|2022-05-27 07:18:20|1149|1147.3|1149.3|1147.3|1149.3|1147.5|1149|1147.3|0
1653635910000|2022-05-27 07:18:30|1148.8|1147|1149|1147|1149|1147|1148.8|1147|0
1653635920000|2022-05-27 07:18:40|1148.8|1147.5|1149.3|1147.5|1149.3|1147.5|1148.5|1147.5|0
1653635930000|2022-05-27 07:18:50|1149.5|1147.8|1149.5|1147.8|1149.5|1147.8|1149.5|1147.8|1
1653635940000|2022-05-27 07:19:00|1149.3|1147.5|1149.5|1147.8|1149.5|1147.8|1149|1147.5|0
1653635950000|2022-05-27 07:19:10|1149.8|1148|1149.5|1147.3|1150|1148|1149|1147.3|16
1653635960000|2022-05-27 07:19:20|1149.3||1149||1149.3||1149||0
1653635970000|2022-05-27 07:19:30|1149.3||1149||1149.3||1149||0
1653635980000|2022-05-27 07:19:40|1148.8|1147.5|1149.5|1147.5|1149.5|1147.5|1148.8|1147.5|0
1653635990000|2022-05-27 07:19:50|1149.8||1149.5||1149.8||1149.5||0
1653636000000|2022-05-27 07:20:00|1149.8|1148|1150|1148|1150|1148|1149|1148|1
1653636010000|2022-05-27 07:20:10|1150.3|1148.3|1150|1148.3|1150.5|1148.3|1150|1148.3|0
1653636020000|2022-05-27 07:20:20|1149.8|1148|1149.8|1148|1150|1148|1149.8|1148|2
1653636030000|2022-05-27 07:20:30|1150||1150||1150||1150||0
1653636040000|2022-05-27 07:20:40|1150.3|1148.3|1150.3|1148.3|1150.3|1148.3|1150.3|1148|0
1653636050000|2022-05-27 07:20:50|1149.8|1148|1149.8|1148|1150|1148|1149.8|1148|0
1653636060000|2022-05-27 07:21:00|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|0
1653636070000|2022-05-27 07:21:10||1148.3||1148.5||1148.5||1148.3|1
1653636080000|2022-05-27 07:21:20|1150|1148.3|1150|1148.3|1150|1148.3|1150|1148.3|0
1653636090000|2022-05-27 07:21:30|1150.3||1150.5||1150.5||1150.3||0
1653636100000|2022-05-27 07:21:40|1150.3||1149.8||1150.3||1149.8||0
1653636110000|2022-05-27 07:21:50|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|0
1653636120000|2022-05-27 07:22:00|1149.3|1147.5|1148.8|1147.3|1149.3|1147.5|1148.8|1147.3|1
1653636130000|2022-05-27 07:22:10|1148.5|1147|1148.5|1146.5|1148.5|1147|1148|1146.5|4
1653636140000|2022-05-27 07:22:20|1149.3|1147.3|1150|1148|1150|1148|1149.3|1147.3|4
1653636150000|2022-05-27 07:22:30||1147.8||1148||1148||1147.8|0
1653636160000|2022-05-27 07:22:40|1150.3|1148.3|1150.5|1148.5|1150.5|1148.5|1150.3|1148.3|0
1653636180000|2022-05-27 07:23:00||1148.8||1148.5||1148.8||1148.5|0
1653636190000|2022-05-27 07:23:10|1150.3|1148.8|1150.8|1148.8|1150.8|1148.8|1150.3|1148.8|0
1653636200000|2022-05-27 07:23:20|1151|1149|1151|1149|1151|1149|1150.8|1148.8|0
1653636210000|2022-05-27 07:23:30|1151.3|1149.3|1151.3|1149.5|1151.3|1149.5|1151.3|1149.3|0
1653636220000|2022-05-27 07:23:40||1149.3||1149.3||1149.3||1149.3|0
1653636230000|2022-05-27 07:23:50||1149.5||1149.3||1149.5||1149.3|0
1653636240000|2022-05-27 07:24:00|1151|1149|1150|1147.8|1151|1149|1150|1147.8|22
1653636250000|2022-05-27 07:24:10|1149.8||1149.8||1149.8||1149.8||0
1653636260000|2022-05-27 07:24:20|1150||1149.8||1150||1149.3||2
1653636270000|2022-05-27 07:24:30|1149.5|1147.5|1149|1147.3|1149.5|1147.5|1148.5|1146.8|3
1653636280000|2022-05-27 07:24:40|1149.3|1146.8|1148.3|1146.8|1149.3|1146.8|1148.3|1146.8|2
1653636290000|2022-05-27 07:24:50|1148.5|1147|1148.5|1147|1148.5|1147|1148.5|1147|2
1653636310000|2022-05-27 07:25:10|1149.5|1147.5|1149.8|1148|1149.8|1148|1149.5|1147.5|2
1653636320000|2022-05-27 07:25:20|1150||1149.8||1150||1149.8||0
1653636330000|2022-05-27 07:25:30|1149.5||1149.5||1149.5||1149.5||0
1653636340000|2022-05-27 07:25:40|1149.8||1149.8||1149.8||1149.8||0
1653636360000|2022-05-27 07:26:00|1149.5||1149.3||1149.5||1149.3||0
1653636370000|2022-05-27 07:26:10|1149|1147.5|1149|1147.5|1149|1147.5|1149|1147.5|1
1653636410000|2022-05-27 07:26:50|1149.3||1149.3||1149.3||1149.3||2
1653636420000|2022-05-27 07:27:00|1149|1147|1148.8|1147|1149|1147|1148.8|1147|0
1653636430000|2022-05-27 07:27:10|1149|1147.3|1149.3|1147.5|1149.3|1147.5|1148.8|1147.3|0
1653636450000|2022-05-27 07:27:30|1149.5||1149.5||1149.5||1149.5||0
1653636460000|2022-05-27 07:27:40|1150|1148.3|1150.3|1148.8|1150.3|1148.8|1150|1148.3|13
1653636470000|2022-05-27 07:27:50|1151|1148.5|1151.3|1149.5|1151.3|1149.8|1151|1148.5|2
1653636480000|2022-05-27 07:28:00|1151.5|1149.8|1151.5|1149.8|1151.5|1149.8|1151.5|1149.5|1
1653636490000|2022-05-27 07:28:10|1151.8|1150|1152.5|1150.8|1152.8|1151|1151.8|1150|0
1653636500000|2022-05-27 07:28:20|1152.3|1150.3|1152.3|1150.3|1152.3|1150.3|1152.3|1150.3|0
1653636510000|2022-05-27 07:28:30||1150.5||1150.5||1150.5||1150.3|0
1653636520000|2022-05-27 07:28:40|1152.5|1150.8|1152.8|1150.8|1152.8|1150.8|1152.5|1150.8|0
1653636530000|2022-05-27 07:28:50|1151.8|1151|1151.8|1149.5|1151.8|1151|1151.8|1149.5|20
1653636540000|2022-05-27 07:29:00|1152|1149.8|1152|1149.8|1152|1150|1152|1149.8|2
1653636550000|2022-05-27 07:29:10|1151.8||1151.5||1151.8||1151.5||0
1653636560000|2022-05-27 07:29:20|1151.8|1149.5|1151.3|1149.5|1151.8|1149.5|1151|1149.5|1
1653636570000|2022-05-27 07:29:30|1151.5||1151.5||1151.5||1151.5||0
1653636590000|2022-05-27 07:29:50|1151.3||1151.5||1151.5||1151.3||1
1653636600000|2022-05-27 07:30:00|1151.3||1151.3||1151.3||1151||0
1653636620000|2022-05-27 07:30:20|1150.5|1148.3|1150.5|1148.3|1150.5|1148.3|1150.5|1148.3|3
1653636630000|2022-05-27 07:30:30|1150.3|1148|1150.3|1148|1150.5|1148|1150|1148|0
1653636660000|2022-05-27 07:31:00|1150|1147.8|1149.5|1147.5|1150|1147.8|1149.5|1147.5|0
1653636670000|2022-05-27 07:31:10|1150.3|1147.8|1150.3|1148|1150.3|1148.3|1150|1147.5|0
1653636680000|2022-05-27 07:31:20||1148.3||1148.3||1148.3||1148.3|0
1653636700000|2022-05-27 07:31:40||1148.5||1148.5||1148.5||1148.5|0
1653636720000|2022-05-27 07:32:00|1150|1148.8|1149.8|1147.8|1150|1148.8|1149.8|1147.8|0
1653636730000|2022-05-27 07:32:10|1149.5|1147.5|1149.5|1147.5|1149.5|1147.5|1149.5|1147.5|6
1653636740000|2022-05-27 07:32:20|1149.8|1147.8|1149.8|1147.8|1149.8|1147.8|1149.8|1147.8|3
1653636750000|2022-05-27 07:32:30|1149.5|1147.5|1149.3|1147.5|1149.5|1147.5|1149.3|1147.5|0
1653636760000|2022-05-27 07:32:40|1149|1147.8|1149.5|1147.8|1149.5|1147.8|1149|1147.8|0
1653636770000|2022-05-27 07:32:50|1149.3|1148|1149.3|1147.5|1149.3|1148|1149.3|1147.5|0
1653636780000|2022-05-27 07:33:00|1149|1147.3|1149|1147.3|1149|1147.3|1149|1147|0
1653636790000|2022-05-27 07:33:10|||||||||1
1653636800000|2022-05-27 07:33:20|1148.8|1147|1148.8|1147|1149|1147.3|1148.8|1147|2
1653636810000|2022-05-27 07:33:30|1148.5|1146.8|1148.3|1146.8|1148.5|1146.8|1148.3|1146.8|1
1653636820000|2022-05-27 07:33:40|1148.5|1146.5|1148.5|1146.8|1148.8|1146.8|1148.3|1146.5|8
1653636830000|2022-05-27 07:33:50|1148.3|1147|1148.3|1146.8|1148.5|1147|1148.3|1146.8|0
1653636840000|2022-05-27 07:34:00|1148.5|1146.5|1148.5|1146.8|1148.5|1146.8|1148.5|1146.5|0
1653636850000|2022-05-27 07:34:10|1148.3|1146.5|1148.3|1147|1148.5|1147.3|1148.3|1146.5|4
1653636860000|2022-05-27 07:34:20||1146.8||1147||1147||1146.8|0
1653636880000|2022-05-27 07:34:40||1146.5||1146.8||1146.8||1146.5|0
1653636900000|2022-05-27 07:35:00|1148.5|1147|1148.5|1147|1148.5|1147|1148.5|1147|1
1653636910000|2022-05-27 07:35:10|1149.5|1147.8|1149.5|1147.8|1149.8|1148|1149.5|1147.8|11
1653636920000|2022-05-27 07:35:20||1148||1147.8||1148||1147.8|4
1653636930000|2022-05-27 07:35:30|1149.3|1147.5|1149|1147.3|1149.3|1147.5|1149|1147.3|0
1653636940000|2022-05-27 07:35:40|1149.3|1147.5|1149.5|1147.8|1149.5|1147.8|1149.3|1147.5|0
1653636950000|2022-05-27 07:35:50||1148||1147.8||1148||1147.8|1
1653636960000|2022-05-27 07:36:00||1148||1147.8||1148||1147.8|0
1653636970000|2022-05-27 07:36:10|1149.3|1148|1149.5|1147.8|1149.5|1148|1149|1147.3|7
1653636980000|2022-05-27 07:36:20|1149.3|1147.5|1149|1147.3|1149.3|1147.5|1149|1147.3|4
1653636990000|2022-05-27 07:36:30|1149.3|1147.5|1149.3|1147.5|1149.3|1147.5|1149|1147.3|0
1653637000000|2022-05-27 07:36:40|1149.8|1147.8|1149.8|1148|1149.8|1148|1149.8|1147.8|1
1653637010000|2022-05-27 07:36:50|1150|1148.3|1150.5|1149.3|1150.5|1149.3|1150|1148.3|0
1653637020000|2022-05-27 07:37:00||1149||1148.8||1149||1148.8|2
1653637030000|2022-05-27 07:37:10|1151.5|1149|1151.8|1149.8|1151.8|1149.8|1151.5|1149|24
1653637040000|2022-05-27 07:37:20|1152|1150|1152.3|1150.3|1152.3|1150.3|1152|1150|1
1653637050000|2022-05-27 07:37:30|1151.8|1150.5|1152.3|1150.5|1152.3|1150.5|1151.8|1150.3|0
1653637060000|2022-05-27 07:37:40|1152||1152||1152||1151.8||2
1653637070000|2022-05-27 07:37:50|1152.3|1150.8|1152.5|1150.8|1152.5|1150.8|1152.3|1150.8|2
1653637080000|2022-05-27 07:38:00|1153|1151|1153.3|1151.5|1153.3|1151.5|1153|1151|8
1653637090000|2022-05-27 07:38:10|1152.8||1153.3||1153.3||1152.8||0
1653637100000|2022-05-27 07:38:20|1154.3|1152.5|1154.3|1152.8|1154.5|1152.8|1154.3|1152.5|35
1653637110000|2022-05-27 07:38:30|1154.5|1151.8|1153.3|1151.5|1154.5|1151.8|1153.3|1151.5|12
1653637120000|2022-05-27 07:38:40|1153|1151.3|1153|1151.3|1153|1151.3|1152.8|1151|1
1653637130000|2022-05-27 07:38:50||1150.8||1151||1151.3||1150.8|11
1653637140000|2022-05-27 07:39:00|1152.8|1151.3|1152.3|1150.3|1153|1151.3|1152|1150|5
1653637150000|2022-05-27 07:39:10|1152.5|1150.5|1152.3|1150.5|1152.5|1150.8|1152.3|1150.5|0
1653637160000|2022-05-27 07:39:20|1152.5|1150.3|1152.3|1150|1152.5|1150.5|1152.3|1150|0
1653637180000|2022-05-27 07:39:40|1152.5|1150.5|1151.8|1150.3|1152.5|1150.8|1151.8|1150|0
1653637190000|2022-05-27 07:39:50||1150||1150||1150||1150|1
1653637200000|2022-05-27 07:40:00||1150.3||1150.3||1150.5||1150|4
1653637260000|2022-05-27 07:41:00|1153|1150.8|1152.5|1150.8|1153|1151|1152.5|1150.8|12
1653637270000|2022-05-27 07:41:10|1152.8|1151|1152.8|1151|1152.8|1151|1152.8|1151|0
1653637280000|2022-05-27 07:41:20|1153||1152.5||1153||1152.5||1
1653637290000|2022-05-27 07:41:30|1152.8||1152.8||1152.8||1152.8||0
1653637300000|2022-05-27 07:41:40|1153||1153.3||1153.3||1153||1
1653637310000|2022-05-27 07:41:50|1153|1151.3|1153.3|1151.5|1153.3|1151.5|1153|1151.3|2
1653637320000|2022-05-27 07:42:00|1153|1151|1153|1151.3|1153.3|1151.3|1152.8|1151|1
1653637330000|2022-05-27 07:42:10|1152.8|1151|1152.5|1150.5|1152.8|1151|1151.8|1150.5|5
1653637340000|2022-05-27 07:42:20|1152.3|1150.3|1152.3|1150.3|1152.3|1150.3|1152|1150|0
1653637350000|2022-05-27 07:42:30|1152|1150|1151.3|1149.3|1152.3|1150.3|1151.3|1149.3|0
1653637360000|2022-05-27 07:42:40|1151|1149|1150.8|1148.8|1151|1149|1150.8|1148.8|0
1653637380000|2022-05-27 07:43:00|1150.5|1148.5|1150.5|1148.5|1150.5|1148.5|1150.5|1148.3|0
1653637390000|2022-05-27 07:43:10||1148.3||1148.5||1148.5||1148.3|0
1653637410000|2022-05-27 07:43:30|1150.3|1148.3|1150.5|1148.8|1150.5|1148.8|1150.3|1148.3|0
1653637420000|2022-05-27 07:43:40|1150.8|1149|1151.8|1150|1152|1150|1150.8|1149|0
1653637440000|2022-05-27 07:44:00|1151.5|1150.3|1151|1149.3|1152|1150.3|1151|1149.3|23
1653637450000|2022-05-27 07:44:10|1150.8|1149|1151|1149.5|1151|1149.5|1150.5|1149|0
1653637460000|2022-05-27 07:44:20|1151.3||1151.3||1151.3||1151.3||0
1653637470000|2022-05-27 07:44:30||1149.8||1149.5||1149.8||1149.5|0
1653637490000|2022-05-27 07:44:50||1149.8||1149.8||1149.8||1149.8|0
1653637500000|2022-05-27 07:45:00|1152|1150|1151.5|1149.8|1152.3|1150.3|1151.5|1149.8|3
1653637510000|2022-05-27 07:45:10|1152|1150|1152.3|1150.3|1152.3|1150.3|1152|1150|0
1653637520000|2022-05-27 07:45:20|1152.5|1150|1152.5|1150.5|1152.5|1150.5|1152.5|1150|4
1653637530000|2022-05-27 07:45:30|1152.3|1150.3|1151.3|1149.5|1152.3|1150.3|1151.3|1149.5|26
1653637550000|2022-05-27 07:45:50||1149.8||1149.8||1149.8||1149.8|0
1653637560000|2022-05-27 07:46:00|1152.3|1150.3|1152.3|1150.3|1152.3|1150.3|1152|1150|4
1653637570000|2022-05-27 07:46:10|1152||1152.3||1152.3||1151.8||0
1653637590000|2022-05-27 07:46:30|1152||1152.3||1152.3||1152||0
1653637600000|2022-05-27 07:46:40|1152.5|1150.5|1152.5|1150.8|1153.3|1150.8|1152.3|1150.5|2
1653637610000|2022-05-27 07:46:50|1152.3||1152.8||1152.8||1152.3||1
1653637630000|2022-05-27 07:47:10|1153|1151|1152.8|1151|1153.3|1151|1152.8|1151|0
1653637640000|2022-05-27 07:47:20|1153|1150.3|1152.3|1150.3|1153|1150.3|1152|1150.3|1
1653637650000|2022-05-27 07:47:30|1152|1150.5|1152.3|1150.5|1152.3|1150.5|1151.8|1150.3|0
1653637660000|2022-05-27 07:47:40|1152|1150.3|1151.5|1149.8|1152|1150.3|1151.5|1149.8|6
1653637680000|2022-05-27 07:48:00|1151.3|1149.5|1151.5|1149.8|1151.5|1150|1151.3|1149.5|1
1653637690000|2022-05-27 07:48:10|1151.3|1149.3|1151.3|1149.5|1151.5|1149.8|1150.8|1149.3|1
1653637700000|2022-05-27 07:48:20|1151|1149.3|1150.8|1149|1151|1149.5|1150.8|1149|1
1653637710000|2022-05-27 07:48:30|1150.5|1149.3|1151|1149.3|1151|1149.3|1150.5|1149.3|2
1653637720000|2022-05-27 07:48:40|1151.3|1149.5|1151.5|1149.5|1151.5|1149.5|1151.3|1149.5|2
1653637730000|2022-05-27 07:48:50|1151.3|1149.8|1151.3|1149.3|1151.5|1149.8|1151|1149.3|0
1653637750000|2022-05-27 07:49:10|1151.5|1149.8|1151.5|1149.5|1151.5|1149.8|1151.5|1149.5|7
1653637760000|2022-05-27 07:49:20|1151.3|1149.3|1151.8|1149.8|1151.8|1150|1151.3|1149.3|0
1653637770000|2022-05-27 07:49:30|1151.5|1149.5|1151.3|1149.3|1151.5|1149.5|1151.3|1149.3|0
1653637780000|2022-05-27 07:49:40|1151|1149.5|1151|1149.3|1151|1149.5|1151|1149.3|3
1653637790000|2022-05-27 07:49:50||1149.5||1149.3||1149.5||1149.3|0
1653637800000|2022-05-27 07:50:00|1150.5|1149|1150.5|1148.5|1150.5|1149|1150.5|1148.5|13
1653637810000|2022-05-27 07:50:10|1150.3|1148.3|1150.3|1148.3|1150.5|1148.8|1150|1148.3|9
1653637820000|2022-05-27 07:50:20|1150||1149.5||1150.3||1149.5||10
1653637830000|2022-05-27 07:50:30|1149.3|1147.8|1149.3|1148|1149.3|1148|1149.3|1147.8|5
1653637840000|2022-05-27 07:50:40||1147.8||1147.8||1148||1147.8|3
1653637850000|2022-05-27 07:50:50|1150.3|1148|1150.3|1148.5|1150.3|1148.5|1150.3|1148|1
1653637860000|2022-05-27 07:51:00|1150.5|1149|1151|1149.3|1151|1149.5|1150.3|1148.5|0
1653637870000|2022-05-27 07:51:10|1150.8|1149|1151|1149|1151|1149.3|1150.8|1149|0
1653637880000|2022-05-27 07:51:20|1151.3|1149.3|1150.5|1148.8|1151.5|1150|1150.5|1148.8|5
1653637890000|2022-05-27 07:51:30|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|3
1653637900000|2022-05-27 07:51:40|1150.5|1148.8|1149.8|1148.3|1150.8|1149|1149.8|1148.3|14
1653637910000|2022-05-27 07:51:50|1149.3|1148|1149.3|1148|1149.5|1148|1149.3|1147.8|2
1653637920000|2022-05-27 07:52:00|1149.8|1148.3|1150.3|1148.3|1150.5|1148.5|1149.8|1148|6
1653637930000|2022-05-27 07:52:10|1150|1148|1150.3|1148.3|1150.3|1148.3|1150|1148|3
1653637940000|2022-05-27 07:52:20|1150.5|1148.5|1150.3|1148.3|1150.8|1148.5|1150.3|1148|20
1653637950000|2022-05-27 07:52:30|1150|1148|1150|1148|1150.3|1148.3|1150|1148|1
1653637960000|2022-05-27 07:52:40|1150.3|1148.3|1150.3|1148|1150.3|1148.3|1150.3|1148|0
1653637970000|2022-05-27 07:52:50||1148.3||1148.5||1148.5||1148.3|0
1653637980000|2022-05-27 07:53:00||1148.3||1148.3||1148.3||1148.3|0
1653638000000|2022-05-27 07:53:20|||||||||3
1653638020000|2022-05-27 07:53:40||1148.5||1148.5||1148.5||1148.5|0
1653638030000|2022-05-27 07:53:50|1150|1148.3|1150.3|1148.5|1150.5|1148.8|1150|1148.3|0
1653638040000|2022-05-27 07:54:00|1150.5||1150.3||1150.5||1150.3||0
1653638050000|2022-05-27 07:54:10|1150.5|1149.3|1151|1149.5|1151|1149.5|1150.3|1149.3|2
1653638060000|2022-05-27 07:54:20||1149.3||1149.3||1149.3||1149.3|0
1653638070000|2022-05-27 07:54:30|1150.8|1149|1150.3|1148.5|1150.8|1149|1150.3|1148.5|3
1653638080000|2022-05-27 07:54:40|1150|1148.8|1150.8|1148.8|1150.8|1149|1150|1148.8|17
1653638090000|2022-05-27 07:54:50|1151|1149|1150.5|1148.8|1151|1149|1150.5|1148.5|11
1653638100000|2022-05-27 07:55:00|1150.8||1150.5||1150.8||1150.5||0
1653638110000|2022-05-27 07:55:10|1150.8||1150.5||1150.8||1150.5||0
1653638120000|2022-05-27 07:55:20|1150.8|1149|1150.8|1149|1150.8|1149|1150.8|1149|0
1653638130000|2022-05-27 07:55:30|1151|1149.5|1151.3|1149.5|1151.5|1149.8|1151|1149.3|5
1653638140000|2022-05-27 07:55:40||1149.3||1149.3||1149.8||1149.3|0
1653638150000|2022-05-27 07:55:50|1151.5|1149.5|1151.5|1149.5|1151.5|1149.5|1151.5|1149.5|0
1653638160000|2022-05-27 07:56:00|1151.3||1151.5||1151.5||1151.3||2
1653638170000|2022-05-27 07:56:10|1151.3||1151.3||1151.3||1151.3||2
1653638180000|2022-05-27 07:56:20|1151|1149.3|1151.3|1149.5|1151.3|1149.5|1151|1149.3|10
1653638190000|2022-05-27 07:56:30|1151|1149.8|1151.5|1149.8|1151.5|1149.8|1151|1149.8|0
1653638200000|2022-05-27 07:56:40|1151.8|1149.5|1151.3|1149.5|1151.8|1149.5|1151.3|1149.5|5
1653638210000|2022-05-27 07:56:50|1151.5|1149.8|1151.5|1150|1151.8|1150|1151.5|1149.5|0
1653638220000|2022-05-27 07:57:00|1151.8||1151.8||1151.8||1151.5||0
1653638230000|2022-05-27 07:57:10|1151.5|1149.8|1151.3|1149.5|1151.5|1149.8|1151|1149.5|0
1653638240000|2022-05-27 07:57:20|1151||1151.3||1151.3||1151||0
1653638250000|2022-05-27 07:57:30|1151|1149.3|1151.3|1149.3|1151.3|1149.3|1151|1149.3|0
1653638260000|2022-05-27 07:57:40|1151.5|1149.5|1151|1149.5|1151.5|1149.5|1151|1149|10
1653638270000|2022-05-27 07:57:50|1151.3||1151.3||1151.3||1151||0
1653638280000|2022-05-27 07:58:00|1151||1151.3||1151.3||1151||0
1653638290000|2022-05-27 07:58:10|1151.5|1149.8|1151.8|1150|1151.8|1150.3|1151.5|1149.8|0
1653638300000|2022-05-27 07:58:20|1151.5|1149.8|1151.5|1149.8|1151.5|1149.8|1151.3|1149.5|0
1653638310000|2022-05-27 07:58:30|1151.3|1150|1151.8|1150|1152|1150.5|1151.3|1149.8|0
1653638320000|2022-05-27 07:58:40|1152|1150.5|1151.5|1149.8|1152|1150.5|1151.5|1149.8|6
1653638330000|2022-05-27 07:58:50|1151.3|1149.5|1151|1149.5|1151.5|1149.5|1151|1149.5|0
1653638340000|2022-05-27 07:59:00|1151.3||1151||1151.3||1151||0
1653638350000|2022-05-27 07:59:10|1150.8|1149|1150.8|1149.3|1150.8|1149.3|1150.5|1149|0
1653638360000|2022-05-27 07:59:20|1151||1150.8||1151||1150.8||0
1653638370000|2022-05-27 07:59:30|1151|1149|1151|1149.3|1151|1149.3|1150.8|1149|2
1653638380000|2022-05-27 07:59:40|1151.3|1150|1151.8|1150|1151.8|1150|1151.3|1149.5|1
1653638390000|2022-05-27 07:59:50|||||||||5
1653638400000|2022-05-27 08:00:00|1152|1150.5|1151|1149.3|1152|1150.5|1150.8|1149|9
1653638410000|2022-05-27 08:00:10|1151.3|1149|1151|1149.3|1151.3|1149.3|1150.8|1149|4
1653638420000|2022-05-27 08:00:20|1151.3|1149|1151|1149.3|1151.3|1149.3|1151|1149|0
1653638430000|2022-05-27 08:00:30|1151.3|1149.5|1150.5|1149|1151.3|1149.5|1150.5|1148.8|11
1653638440000|2022-05-27 08:00:40|1150.3|1148.8|1150.3|1148.8|1150.5|1149|1150|1148.8|1
1653638450000|2022-05-27 08:00:50|1150|1149|1150.3|1148.8|1150.3|1149|1150|1148.8|0
1653638460000|2022-05-27 08:01:00|1150|1148.3|1150|1148.3|1150|1148.5|1150|1148.3|1
1653638470000|2022-05-27 08:01:10|1150.3|1148.5|1150.3|1148.5|1150.3|1148.8|1149.8|1148.5|4
1653638480000|2022-05-27 08:01:20|1150|1148.3|1150|1148.5|1150|1148.5|1150|1148.3|10
1653638490000|2022-05-27 08:01:30|1150.3|1148.3|1150|1148.3|1150.3|1148.5|1149.8|1148.3|12
1653638500000|2022-05-27 08:01:40|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|0
1653638510000|2022-05-27 08:01:50||1148.3||1148.3||1148.3||1148.3|0
1653638520000|2022-05-27 08:02:00|1149.8|1148.5|1150.8|1149|1150.8|1149|1149.8|1148.5|4
1653638530000|2022-05-27 08:02:10|1151|1149.3|1151.5|1149.8|1151.5|1149.8|1150.8|1149.3|0
1653638550000|2022-05-27 08:02:30|1151.3|1149.5|1150.5|1149|1151.3|1149.5|1150.5|1149|0
1653638560000|2022-05-27 08:02:40|1150.8|1148.8|1150.5|1148.8|1150.8|1148.8|1150.5|1148.8|0
1653638570000|2022-05-27 08:02:50|1150.8|1148.5|1149.8|1148|1150.8|1148.5|1149.8|1148|1
1653638580000|2022-05-27 08:03:00|1150||1150||1150||1149.8||0
1653638590000|2022-05-27 08:03:10|1149.8||1149.8||1149.8||1149.8||5
1653638600000|2022-05-27 08:03:20|1149.5||1149.5||1149.5||1149.5||0
1653638610000|2022-05-27 08:03:30|1149.8|1148.3|1149.8|1148.3|1149.8|1148.5|1149.8|1148|0
1653638620000|2022-05-27 08:03:40||1148.5||1148.3||1148.5||1148.3|0
1653638630000|2022-05-27 08:03:50|1150.5|1148.5|1150.5|1148.8|1150.5|1148.8|1150.5|1148.5|2
1653638640000|2022-05-27 08:04:00|1150.8|1149|1150.8|1149|1151|1149|1150.8|1148.8|0
1653638650000|2022-05-27 08:04:10||1148.8||1149||1149||1148.8|2
1653638660000|2022-05-27 08:04:20|1151|1148.8|1150.3|1148.8|1151|1149|1150.3|1148.8|0
1653638670000|2022-05-27 08:04:30||1148.5||1148.5||1148.5||1148.5|5
1653638680000|2022-05-27 08:04:40|1149.8|1148.3|1149.8|1148.5|1149.8|1148.5|1149.8|1148.3|8
1653638690000|2022-05-27 08:04:50||1148.3||1148.3||1148.5||1148.3|7
1653638700000|2022-05-27 08:05:00|1149.5|1148|1149.5|1147.8|1149.8|1148|1149|1147.5|1
1653638710000|2022-05-27 08:05:10|1149.8|1148|1149.8|1148|1149.8|1148|1149.8|1147.8|0
1653638720000|2022-05-27 08:05:20|1149.5|1147.8|1149.8|1147.8|1149.8|1147.8|1149.5|1147.8|0
1653638730000|2022-05-27 08:05:30|1149.5|1148|1149.8|1148.3|1149.8|1148.3|1149.5|1148|0
1653638740000|2022-05-27 08:05:40||1148||1148||1148||1148|2
1653638750000|2022-05-27 08:05:50||1148.3||1148.3||1148.3||1148.3|0
1653638760000|2022-05-27 08:06:00|1150.3|1148.5|1150.8|1149|1151|1149|1150.3|1148.5|3
1653638770000|2022-05-27 08:06:10|1151||1151||1151||1150.8||10
1653638790000|2022-05-27 08:06:30||1149.3||1149.5||1149.5||1149.3|0
1653638800000|2022-05-27 08:06:40||1149.3||1149.5||1149.5||1149.3|0
1653638810000|2022-05-27 08:06:50|1151.8|1149.8|1151.8|1150|1151.8|1150|1151.8|1149.8|1
1653638820000|2022-05-27 08:07:00|1152|1150.3|1152|1150.3|1152.3|1150.5|1152|1150.3|2
1653638830000|2022-05-27 08:07:10|1152.3|1150.5|1152.3|1150.5|1152.3|1150.5|1152.3|1150.5|0
1653638840000|2022-05-27 08:07:20|1152.5|1150.8|1152.8|1150.8|1152.8|1150.8|1152.5|1150.8|25
1653638850000|2022-05-27 08:07:30|1152.5||1152.8||1152.8||1152.5||0
1653638860000|2022-05-27 08:07:40||1151||1150.8||1151||1150.8|4
1653638870000|2022-05-27 08:07:50|1153|1151.3|1152.5|1150.8|1153|1151.3|1152.5|1150.8|2
1653638890000|2022-05-27 08:08:10|1152.3||1152.3||1152.5||1152.3||0
1653638900000|2022-05-27 08:08:20||1150.5||1150.5||1150.5||1150.5|0
1653638910000|2022-05-27 08:08:30|1151.8|1150.3|1151.3|1149.8|1151.8|1150.3|1151.3|1149.8|5
1653638920000|2022-05-27 08:08:40||1149.5||1149.5||1149.8||1149.5|1
1653638930000|2022-05-27 08:08:50|1151|1149.3|1150.3|1148.5|1151|1149.3|1150|1148.3|40
1653638940000|2022-05-27 08:09:00|1150|1148.3|1150.3|1148.8|1150.3|1148.8|1149.5|1148|16
1653638950000|2022-05-27 08:09:10|1150.5|1148.5|1150.5|1148.8|1150.5|1148.8|1150.3|1148.3|20
1653638960000|2022-05-27 08:09:20|1150.8|1149|1150.5|1148.8|1151|1149|1150.5|1148.5|0
1653638970000|2022-05-27 08:09:30|1150|1148.5|1150.5|1148.8|1150.5|1148.8|1149.8|1148|0
1653638980000|2022-05-27 08:09:40|1150.8|1149|1150.8|1149|1151.3|1149.5|1150.5|1149|2
1653638990000|2022-05-27 08:09:50|1150.3|1148.8|1150.5|1148.8|1150.8|1149|1150.3|1148.5|2
1653639000000|2022-05-27 08:10:00|1150.8|1148.5|1150|1148.3|1150.8|1148.5|1150|1148.3|5
1653639010000|2022-05-27 08:10:10|1149.8|1147.8|1150|1148|1150|1148|1149.5|1147.8|5
1653639020000|2022-05-27 08:10:20|1149.8|1147.8|1148.8|1147|1150|1147.8|1148.8|1146.8|21
1653639030000|2022-05-27 08:10:30|1148.5|1146.8|1149|1147.3|1149|1147.3|1148.3|1146.8|21
1653639040000|2022-05-27 08:10:40|1149.3|1147.8|1149.3|1147.8|1149.5|1147.8|1149.3|1147.8|0
1653639050000|2022-05-27 08:10:50|1149|1147.3|1149|1147.3|1149|1147.3|1149|1147.3|3
1653639060000|2022-05-27 08:11:00|1149.3|1147.5|1150|1148|1150|1148|1149.3|1147.5|0
1653639070000|2022-05-27 08:11:10||1148.3||1148.5||1148.5||1148.3|0
1653639090000|2022-05-27 08:11:30|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|1
1653639100000|2022-05-27 08:11:40|1150.8|1149|1150.8|1149|1150.8|1149|1150.5|1148.8|11
1653639120000|2022-05-27 08:12:00|1150.5|1148.8|1150|1148.8|1150.8|1148.8|1150|1148.8|1
1653639130000|2022-05-27 08:12:10|1150.3|1148.3|1150.3|1148.3|1150.3|1148.3|1150|1148.3|1
1653639140000|2022-05-27 08:12:20|1150.5|1148.5|1151|1149|1151|1149.3|1150.5|1148.5|0
1653639150000|2022-05-27 08:12:30|1150.8|1149.3|1150.8|1149.3|1150.8|1149.3|1150.8|1149.3|0
1653639160000|2022-05-27 08:12:40|1151.3|1149.5|1151.3|1149.5|1151.3|1149.5|1151.3|1149.5|4
1653639170000|2022-05-27 08:12:50|1151||1151||1151||1151||0
1653639180000|2022-05-27 08:13:00|1151.3||1151.3||1151.3||1151||0
1653639200000|2022-05-27 08:13:20|1152.8|1150|1152.8|1150.8|1152.8|1150.8|1152.8|1150|6
1653639210000|2022-05-27 08:13:30|1153|1150.5|1152.8|1150.8|1153|1150.8|1152.5|1150.5|1
1653639220000|2022-05-27 08:13:40|1153.3|1151|1153|1151.3|1153.3|1151.3|1152.8|1150.8|35
1653639230000|2022-05-27 08:13:50|1153.3|1151.5|1153.3|1151.5|1153.3|1151.8|1153|1151.5|8
1653639240000|2022-05-27 08:14:00|1153|1151.3|1151.8|1149.8|1153|1151.5|1151.8|1149.8|14
1653639250000|2022-05-27 08:14:10|1151.5|1149.5|1152.8|1150.5|1152.8|1150.5|1151.5|1149.3|1
1653639260000|2022-05-27 08:14:20|1152.5|1150.3|1153|1151|1153|1151|1152.5|1150.3|0
1653639270000|2022-05-27 08:14:30|1152.8|1150.8|1152.8|1150.8|1152.8|1151|1152.8|1150.8|0
1653639280000|2022-05-27 08:14:40|1153|1151|1152.8|1151|1153|1151|1152.8|1151|0
1653639290000|2022-05-27 08:14:50|1153|1151.3|1153|1151.3|1153|1151.3|1153|1150.8|0
1653639300000|2022-05-27 08:15:00|1153.3|1151.5|1152.3|1150.3|1153.3|1151.5|1152.3|1150|3
1653639310000|2022-05-27 08:15:10||1150||1150||1150||1150|0
1653639320000|2022-05-27 08:15:20||1150.5||1150.5||1150.8||1150.5|0
1653639330000|2022-05-27 08:15:30|1152.8||1152.5||1152.8||1152.5||0
1653639340000|2022-05-27 08:15:40|1153|1151|1153.5|1151.8|1153.5|1151.8|1152.8|1150.8|3
1653639350000|2022-05-27 08:15:50|1154.3|1152|1154|1152.3|1154.3|1152.3|1154|1152|4
1653639360000|2022-05-27 08:16:00|1153.8|1152|1153.8|1151.8|1153.8|1152|1153.8|1151.8|0
1653639370000|2022-05-27 08:16:10|1154|1152|1153.8|1152|1154|1152.3|1153.8|1151.8|3
1653639380000|2022-05-27 08:16:20|1153.5|1152.3|1154|1152.5|1154|1152.5|1153.5|1152.3|2
1653639390000|2022-05-27 08:16:30|1154.3|1152.8|1154|1152.3|1154.5|1152.8|1154|1152|0
1653639400000|2022-05-27 08:16:40|1154.3|1152.5|1154.5|1153.3|1154.5|1153.3|1154.3|1152.3|5
1653639410000|2022-05-27 08:16:50|1155|1153.5|1154|1152.3|1155.3|1153.8|1153.8|1152.3|4
1653639420000|2022-05-27 08:17:00|1154.3|1152.5|1153.8|1152|1154.3|1152.5|1153.8|1152|3
1653639430000|2022-05-27 08:17:10|1153.5|1151.5|1151.5|1150|1153.5|1151.5|1151|1149.5|15
1653639440000|2022-05-27 08:17:20|1151.3|1149.8|1151.3|1149.5|1151.5|1150.3|1151|1149.5|15
1653639450000|2022-05-27 08:17:30||1149.8||1149.5||1149.8||1149.5|0
1653639460000|2022-05-27 08:17:40|1151|1150|1151.3|1150|1151.3|1150|1151|1150|2
1653639470000|2022-05-27 08:17:50|1151.8|1150.3|1151.8|1150.3|1151.8|1150.3|1151.8|1150.3|14
1653639490000|2022-05-27 08:18:10|1152|1150.5|1152|1150.5|1152|1150.5|1152|1150.5|3
1653639500000|2022-05-27 08:18:20|1151.8|1150.3|1151.3|1149.8|1151.8|1150.3|1151.3|1149.8|1
1653639510000|2022-05-27 08:18:30|1151.5|1150|1151.5|1150.3|1151.5|1150.3|1151.5|1150|3
1653639520000|2022-05-27 08:18:40|1152||1152||1152||1152||5
1653639530000|2022-05-27 08:18:50|1151.8||1152||1152||1151.8||0
1653639540000|2022-05-27 08:19:00|1151.8|1150|1151.5|1150|1152|1150|1151.5|1150|0
1653639550000|2022-05-27 08:19:10|1151.8||1151.5||1151.8||1151.5||5
1653639560000|2022-05-27 08:19:20|1151.3|1149.8|1151.3|1149.8|1151.3|1149.8|1151.3|1149.8|19
1653639570000|2022-05-27 08:19:30|1151.5||1151.5||1151.5||1151.5||0
1653639600000|2022-05-27 08:20:00|1152.5|1150.5|1152.5|1150.5|1152.5|1150.5|1152.5|1150.5|5
1653639610000|2022-05-27 08:20:10|1153.3|1150.8|1153.5|1151.5|1153.8|1151.5|1153.3|1150.8|2
1653639620000|2022-05-27 08:20:20|1152.8|1151.8|1152.8|1151|1152.8|1152|1152.8|1151|0
1653639630000|2022-05-27 08:20:30|1152|1150.8|1152.5|1150.5|1152.8|1150.8|1152|1150|10
1653639640000|2022-05-27 08:20:40|1152.8|1150.8|1153|1151|1153.3|1151|1152.8|1150.5|0
1653639650000|2022-05-27 08:20:50|1152.8|1150.8|1152.8|1150.8|1153|1151|1152.8|1150.8|2
1653639660000|2022-05-27 08:21:00|1152.3|1150.3|1152.3|1150.3|1152.3|1150.3|1152|1150|0
1653639670000|2022-05-27 08:21:10|1152|1150.5|1152.5|1150.5|1152.5|1150.5|1152|1150.5|1
1653639680000|2022-05-27 08:21:20|1152.3||1152.5||1152.5||1152.3||1
1653639690000|2022-05-27 08:21:30|1152.3||1152.3||1152.3||1152.3||1
1653639700000|2022-05-27 08:21:40|1152|1150|1152|1150.3|1152|1150.5|1152|1150|3
1653639710000|2022-05-27 08:21:50|1152.3|1150.8|1152.8|1151|1153|1151|1152.3|1150.8|1
1653639720000|2022-05-27 08:22:00|1152.5|1150.8|1152.3|1150.3|1152.5|1150.8|1152.3|1150.3|0
1653639730000|2022-05-27 08:22:10|1152|1150|1152.5|1150.5|1152.8|1150.8|1152|1150|0
1653639740000|2022-05-27 08:22:20|1152.8|1150.8|1152.8|1150.8|1152.8|1150.8|1152.5|1150.5|0
1653639750000|2022-05-27 08:22:30|1152.5|1150.5|1152.8|1150.5|1152.8|1150.8|1152.5|1150.5|0
1653639760000|2022-05-27 08:22:40|1152.5|1150.8|1152.3|1150.3|1152.8|1150.8|1152.3|1150.3|0
1653639770000|2022-05-27 08:22:50|1152.5|1150.5|1152.5|1150.5|1152.5|1150.5|1152.5|1150.3|1
1653639780000|2022-05-27 08:23:00|1152.3|1150.3|1152.3|1150.5|1152.5|1150.5|1152.3|1150.3|2
1653639790000|2022-05-27 08:23:10|1152|1150.3|1152|1150.3|1152|1150.3|1151.8|1150|0
1653639800000|2022-05-27 08:23:20|1152.3|1150|1152|1150|1152.3|1150.3|1152|1150|0
1653639810000|2022-05-27 08:23:30|1151.8|1149.8|1151.3|1149.5|1151.8|1149.8|1151|1149.5|0
1653639820000|2022-05-27 08:23:40|1151|1149.8|1151|1149|1151.5|1149.8|1151|1149|2
1653639830000|2022-05-27 08:23:50|1150.8|1148.8|1151|1149|1151.3|1149.3|1150.8|1148.8|0
1653639840000|2022-05-27 08:24:00|1150.8|1149.3|1151|1149.3|1151.5|1150|1150.8|1149|0
1653639850000|2022-05-27 08:24:10|1150.5|1149|1150.5|1149.3|1150.5|1149.3|1150.5|1149|6
1653639860000|2022-05-27 08:24:20|1150.8|1149|1150.8|1149.3|1150.8|1149.3|1150.8|1149|3
1653639870000|2022-05-27 08:24:30|1151.8|1149.8|1151.8|1149.8|1151.8|1150|1151.8|1149.5|1
1653639890000|2022-05-27 08:24:50|1152.5|1150|1152.5|1150.5|1152.5|1150.8|1152.5|1150|1
1653639900000|2022-05-27 08:25:00|1152.8|1150.8|1153|1151.3|1153|1151.3|1152.8|1150.8|1
1653639910000|2022-05-27 08:25:10|1153.5|1151.5|1153.5|1152|1153.8|1152|1153.5|1151.5|1
1653639920000|2022-05-27 08:25:20|1153.3|1151.8|1153|1151.3|1153.5|1151.8|1152.8|1151.3|3
1653639930000|2022-05-27 08:25:30|1152.8|1151|1152.5|1150.8|1152.8|1151|1152.5|1150.5|1
1653639940000|2022-05-27 08:25:40|1153|1150.5|1153|1151.5|1153|1151.5|1153|1150.5|5
1653639950000|2022-05-27 08:25:50|1153.8|1151.8|1153.8|1151.5|1153.8|1151.8|1153.3|1151.5|2
1653639960000|2022-05-27 08:26:00|1153.5|1151.8|1153|1151.5|1153.5|1151.8|1152.8|1151.5|1
1653639970000|2022-05-27 08:26:10|1153.3||1153||1153.3||1153||0
1653639980000|2022-05-27 08:26:20|||||||||1
1653639990000|2022-05-27 08:26:30|1152.8|1150.8|1152.5|1150.8|1152.8|1150.8|1152.3|1150.5|4
1653640010000|2022-05-27 08:26:50||1151||1150.8||1151||1150.8|0
1653640020000|2022-05-27 08:27:00|1152.8|1151|1152.8|1151.3|1152.8|1151.5|1152.8|1151|4
1653640030000|2022-05-27 08:27:10|1153|1151.5|1153.3|1151.3|1153.8|1152.3|1153|1151.3|33
1653640040000|2022-05-27 08:27:20|1153.5|1151.5|1153.3|1151.5|1153.5|1151.5|1153.3|1151.3|0
1653640050000|2022-05-27 08:27:30||1151.8||1151.5||1151.8||1151.5|21
1653640060000|2022-05-27 08:27:40|1153.5|1151.8|1153.5|1152|1153.5|1152|1153.5|1151.5|10
1653640070000|2022-05-27 08:27:50|1153.8|1152.3|1155.8|1154.3|1155.8|1154.3|1153.8|1152.3|32
1653640080000|2022-05-27 08:28:00|1156|1154.5|1154.8|1152.8|1156|1154.5|1154.8|1152.8|6
1653640090000|2022-05-27 08:28:10|1154.5|1153|1155.5|1153.3|1155.5|1153.3|1154.5|1153|17
1653640100000|2022-05-27 08:28:20|1155.3|1153.5|1154.8|1152.8|1155.3|1153.5|1154.8|1152.8|0
1653640110000|2022-05-27 08:28:30|1154.5|1152|1153.5|1151.8|1154.5|1152|1153.5|1151.8|4
1653640120000|2022-05-27 08:28:40|1154.3|1152.3|1154.3|1152.3|1154.3|1152.3|1154.3|1152.3|1
1653640130000|2022-05-27 08:28:50||1152.5||1152.5||1153||1152.3|0
1653640140000|2022-05-27 08:29:00|1154.5|1153|1154.8|1152.5|1155|1153|1154.3|1152.5|3
1653640150000|2022-05-27 08:29:10|1154.5|1152.8|1154.8|1153|1154.8|1153|1154.3|1152.5|4
1653640160000|2022-05-27 08:29:20|1155|1153.5|1155.5|1153.5|1155.5|1153.8|1155|1153.5|3
1653640170000|2022-05-27 08:29:30|1156|1153.8|1156.5|1154.8|1156.5|1154.8|1155.8|1153.8|6
1653640180000|2022-05-27 08:29:40|1156.3|1155|1155.8|1154.5|1156.5|1155|1155.8|1154.5|6
1653640190000|2022-05-27 08:29:50|1156.3|1155|1155|1153|1156.8|1155.3|1155|1153|10
1653640200000|2022-05-27 08:30:00|1155.5|1153.3|1156.8|1155.3|1156.8|1155.3|1155.5|1153|7
1653640210000|2022-05-27 08:30:10|1156.5|1155|1155.5|1153.8|1156.5|1155|1155.5|1153.8|0
1653640220000|2022-05-27 08:30:20|1155.8|1153.5|1155.5|1153.8|1156|1154.3|1154.5|1153|4
1653640230000|2022-05-27 08:30:30|1155.8|1154|1155.8|1154|1155.8|1154|1155.3|1153.5|6
1653640240000|2022-05-27 08:30:40||1154.3||1154.3||1154.3||1154.3|0
1653640250000|2022-05-27 08:30:50|1155.5|1153.8|1155.5|1154.3|1155.5|1154.3|1155.5|1153.8|1
1653640260000|2022-05-27 08:31:00|1155.8|1154.5|1156.3|1155|1156.3|1155|1155.8|1154.5|44
1653640270000|2022-05-27 08:31:10|1156.8|1155.3|1156.3|1154.5|1157|1155.3|1156.3|1154.5|5
1653640280000|2022-05-27 08:31:20|1156|1154.3|1156.3|1154.3|1156.3|1154.5|1156|1154.3|25
1653640290000|2022-05-27 08:31:30|1156|1154|1155.8|1154|1156.3|1154|1155.8|1154|4
1653640300000|2022-05-27 08:31:40|1155.5|1153.8|1155.8|1153.8|1155.8|1154|1155.5|1153.5|1
1653640310000|2022-05-27 08:31:50|1156|1154|1155.5|1154|1156|1154.3|1155.5|1154|1
1653640320000|2022-05-27 08:32:00||1153.8||1154||1154||1153.8|1
1653640330000|2022-05-27 08:32:10||1153.8||1153.8||1153.8||1153.8|1
1653640340000|2022-05-27 08:32:20|1155|1153.5|1155|1153.5|1155|1153.5|1155|1153.5|5
1653640350000|2022-05-27 08:32:30|1155.3||1155||1155.5||1154.8||51
1653640360000|2022-05-27 08:32:40|1155.5|1153.8|1155.5|1154|1155.5|1154|1155.5|1153.8|1
1653640380000|2022-05-27 08:33:00|1155.3|1153.8|1155.3|1153.5|1155.3|1153.8|1155.3|1153.5|1
1653640390000|2022-05-27 08:33:10|1155.5|1153.8|1155.5|1153.8|1155.5|1153.8|1155.5|1153.8|0
1653640400000|2022-05-27 08:33:20|1155.3|1154|1155.3|1153.5|1155.3|1154.3|1155.3|1153.5|0
1653640410000|2022-05-27 08:33:30|1155.5||1155.5||1155.5||1155.5||2
1653640420000|2022-05-27 08:33:40|1155.3|1153.8|1155.5|1153.8|1155.5|1153.8|1155.3|1153.8|0
1653640430000|2022-05-27 08:33:50|1156|1154|1156.5|1154.5|1156.5|1154.5|1155.8|1154|8
1653640440000|2022-05-27 08:34:00||1154.8||1154.8||1154.8||1154.5|0
1653640450000|2022-05-27 08:34:10|1156.3|1154.3|1156.3|1154|1156.3|1154.3|1155.8|1153.5|1
1653640460000|2022-05-27 08:34:20|1156.5|1154.3|1156.5|1154.8|1156.5|1155.3|1156.5|1154.3|6
1653640470000|2022-05-27 08:34:30|1156.3|1154.5|1156.5|1154.8|1156.5|1154.8|1156.3|1154.3|0
1653640480000|2022-05-27 08:34:40|1156.8|1155|1157.5|1155.8|1157.5|1156|1156.8|1155|14
1653640490000|2022-05-27 08:34:50|1158|1156|1158|1156|1158|1156.3|1158|1155.8|7
1653640500000|2022-05-27 08:35:00|1158.3|1156.3|1158.5|1157|1158.5|1157|1158.3|1156|2
1653640510000|2022-05-27 08:35:10|1158.3|1156.5|1159|1157.5|1159|1157.5|1158.3|1156.5|8
1653640520000|2022-05-27 08:35:20|1158.8|1157.3|1160.3|1158.3|1160.3|1158.3|1158.8|1157|26
1653640530000|2022-05-27 08:35:30|1160|1158.5|1161|1159|1161|1159|1159.8|1158|33
1653640540000|2022-05-27 08:35:40|1160.8|1158.8|1160.3|1158.5|1161|1159|1160|1158.5|7
1653640550000|2022-05-27 08:35:50|1160|1158.3|1159.8|1158.3|1160.8|1159|1159.8|1158.3|13
1653640560000|2022-05-27 08:36:00|1160|1158|1159.3|1157.8|1160|1158|1159.3|1157.8|2
1653640570000|2022-05-27 08:36:10|1159.5|1157.5|1159.3|1157.5|1159.5|1157.5|1159|1157.5|2
1653640580000|2022-05-27 08:36:20|1159.5|1157.8|1159.5|1157.8|1159.5|1158|1159.5|1157.5|9
1653640590000|2022-05-27 08:36:30|1159.8|1158.3|1159.8|1158.3|1160|1158.5|1159.8|1158|7
1653640610000|2022-05-27 08:36:50|1160|1158.5|1159.5|1158|1160.3|1158.5|1159.5|1158|2
1653640620000|2022-05-27 08:37:00|1159.8|1158.3|1159.8|1158|1159.8|1158.3|1159.5|1158|5
1653640630000|2022-05-27 08:37:10|1159.5|1158.3|1160|1158.3|1160|1158.3|1159.5|1157.8|52
1653640640000|2022-05-27 08:37:20|1159.8|1158|1159.8|1158.3|1159.8|1158.3|1159.8|1157.8|1
1653640650000|2022-05-27 08:37:30|1160|1158.5|1160.3|1158.5|1160.5|1158.5|1160|1158.3|0
1653640660000|2022-05-27 08:37:40|1160|1158.3|1159.8|1158|1160|1158.3|1159.8|1158|0
1653640670000|2022-05-27 08:37:50||1158.3||1157.8||1158.3||1157.5|4
1653640680000|2022-05-27 08:38:00|1160|1158|1160|1158.3|1160|1158.3|1160|1158|0
1653640690000|2022-05-27 08:38:10|1160.3|1158.5|1160.5|1158.5|1160.5|1158.8|1160.3|1158.5|1
1653640700000|2022-05-27 08:38:20|1160.3|1158.8|1160.5|1158.5|1160.5|1158.8|1160.3|1158.5|0
1653640710000|2022-05-27 08:38:30|1160.3|1158.3|1160|1158.3|1160.5|1158.3|1160|1158.3|0
1653640720000|2022-05-27 08:38:40|1160.3|1158.5|1160|1158.3|1160.3|1158.5|1160|1158.3|0
1653640730000|2022-05-27 08:38:50|1159.8|1158|1159.8|1158|1159.8|1158|1159.8|1157.8|0
1653640740000|2022-05-27 08:39:00|1160||1159.8||1160||1159.8||0
1653640750000|2022-05-27 08:39:10|1159.5||1159.5||1159.5||1159.5||0
1653640760000|2022-05-27 08:39:20|1158.8|1157.3|1158.8|1157|1158.8|1157.3|1158.8|1157|17
1653640770000|2022-05-27 08:39:30|1158.5|1156.8|1158.3|1156.3|1158.8|1156.8|1158.3|1156.3|0
1653640780000|2022-05-27 08:39:40|1158.5|1156.5|1158.5|1156.3|1158.5|1156.8|1158.5|1156.3|2
1653640790000|2022-05-27 08:39:50|1158|1156.5|1158|1156.5|1158|1156.5|1158|1156.3|0
1653640800000|2022-05-27 08:40:00|1159|1157|1158.5|1156.5|1159|1157|1158.3|1156.5|3
1653640810000|2022-05-27 08:40:10|1158.3|1156|1158|1156.5|1158.3|1156.5|1157.8|1156|0
1653640820000|2022-05-27 08:40:20|1158.3|1156.3|1158|1156.3|1158.3|1156.5|1158|1156.3|0
1653640830000|2022-05-27 08:40:30|1158.3|1156|1157.5|1155.5|1158.3|1156|1157.5|1155.5|4
1653640840000|2022-05-27 08:40:40|1157.3|1155.3|1157.3|1155.3|1157.3|1155.3|1157|1155.3|0
1653640850000|2022-05-27 08:40:50||1155.5||1155.5||1155.5||1155.3|0
1653640860000|2022-05-27 08:41:00|1157|1155.3|1156.5|1154.8|1157|1155.3|1156.3|1154.5|0
1653640870000|2022-05-27 08:41:10|1156.3|1154.5|1156.5|1154.8|1156.5|1155|1156.3|1154.5|0
1653640880000|2022-05-27 08:41:20|1156.3|1155|1156.5|1154.8|1157|1155.3|1156.3|1154.5|0
1653640890000|2022-05-27 08:41:30|1156.3|1154.5|1156.3|1154.5|1156.3|1154.8|1156.3|1154.5|1
1653640900000|2022-05-27 08:41:40||1154.8||1154.5||1154.8||1154.5|9
1653640910000|2022-05-27 08:41:50|1156.5|1154.8|1156.5|1154.8|1156.5|1154.8|1156.5|1154.5|0
1653640920000|2022-05-27 08:42:00|1156.3|1155|1156.3|1154.8|1156.5|1155|1156.3|1154.5|3
1653640930000|2022-05-27 08:42:10|1156.5|1154.5|1156.5|1154.8|1156.8|1155|1156.3|1154.5|4
1653640940000|2022-05-27 08:42:20|1156.3|1154.5|1156.5|1154.5|1156.5|1154.5|1156.3|1154.5|2
1653640950000|2022-05-27 08:42:30|1156.3|1154.8|1156.3|1154.5|1156.3|1154.8|1156.3|1154.5|0
1653640960000|2022-05-27 08:42:40|1156|1154.8|1156.3|1154.8|1156.3|1154.8|1156|1154.5|5
1653640970000|2022-05-27 08:42:50|1155.8|1154|1156|1154.5|1156|1154.5|1155.8|1154|7
1653640980000|2022-05-27 08:43:00|1156.3|1154|1155.8|1154|1156.3|1154.3|1155.5|1154|2
1653640990000|2022-05-27 08:43:10|1155.5|1153.8|1155.5|1154|1155.8|1154|1155.5|1153.8|0
1653641000000|2022-05-27 08:43:20||1153.8||1153.8||1154||1153.8|0
1653641010000|2022-05-27 08:43:30|1155.8|1154.3|1156|1154.5|1156|1154.5|1155.8|1154.3|0
1653641020000|2022-05-27 08:43:40||1154.3||1154.3||1154.3||1154.3|3
1653641030000|2022-05-27 08:43:50|1155.8|1154|1155.8|1154|1155.8|1154|1155.8|1154|0
1653641050000|2022-05-27 08:44:10|1156|1154.3|1155.8|1154.3|1156|1154.3|1155.8|1154|0
1653641060000|2022-05-27 08:44:20|1155.5|1154|1155.3|1153.5|1155.5|1154|1155|1153.5|6
1653641070000|2022-05-27 08:44:30|1155.5|1153.8|1155.5|1153.8|1155.5|1153.8|1155.5|1153.5|0
1653641080000|2022-05-27 08:44:40|1155.3|1153.5|1155.3|1153.5|1155.3|1153.5|1155.3|1153.5|0
1653641090000|2022-05-27 08:44:50|1155|1153.8|1155.3|1153.5|1155.3|1153.8|1155|1153.5|0
1653641100000|2022-05-27 08:45:00|1155.5||1155.5||1155.5||1155.3||3
1653641110000|2022-05-27 08:45:10|1155.3||1155.5||1155.5||1155.3||2
1653641120000|2022-05-27 08:45:20|1155.3|1153.3|1155|1153.5|1155.5|1153.5|1155|1153.3|0
1653641130000|2022-05-27 08:45:30|1154.8|1153|1154.8|1153|1155|1153.3|1154.8|1153|1
1653641140000|2022-05-27 08:45:40|1155.3|1154|1155.5|1154|1155.5|1154|1155.3|1154|9
1653641150000|2022-05-27 08:45:50|1155.3|1154.3|1155.5|1154.3|1155.5|1154.3|1155.3|1154.3|0
1653641160000|2022-05-27 08:46:00|1155.8|1154|1155.8|1154|1155.8|1154|1155.8|1154|3
1653641170000|2022-05-27 08:46:10|1155.5|1153.8|1155.8|1154|1155.8|1154|1155.5|1153.8|0
1653641180000|2022-05-27 08:46:20|1155.5|1153.8|1155|1153.3|1155.5|1153.8|1155|1153.3|0
1653641200000|2022-05-27 08:46:40||1153.5||1153.3||1153.5||1153.3|0
1653641210000|2022-05-27 08:46:50||1153.5||1153.3||1153.5||1153.3|0
1653641220000|2022-05-27 08:47:00|1154.8||1154.8||1154.8||1154.8||3
1653641240000|2022-05-27 08:47:20|||||||||1
1653641250000|2022-05-27 08:47:30|1155|1153.8|1155.8|1153.8|1155.8|1153.8|1155|1153.8|3
1653641260000|2022-05-27 08:47:40|1155.5|1154|1155.5|1153.5|1155.8|1154|1155.3|1153.5|6
1653641270000|2022-05-27 08:47:50|1155.3|1153.8|1155.8|1154|1155.8|1154|1155.3|1153.5|15
1653641280000|2022-05-27 08:48:00||1154.3||1154.3||1154.3||1154.3|0
1653641290000|2022-05-27 08:48:10|1155.5|1153.8|1155.8|1154|1155.8|1154|1155.3|1153.8|2
1653641300000|2022-05-27 08:48:20|1155.5||1155.8||1155.8||1155.5||0
1653641310000|2022-05-27 08:48:30|1155.5||1155.5||1155.8||1155.5||1
1653641320000|2022-05-27 08:48:40|1155.8|1154.3|1155.8|1154.3|1155.8|1154.3|1155.8|1154.3|0
1653641330000|2022-05-27 08:48:50|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|0
1653641340000|2022-05-27 08:49:00|1156|1154.3|1155.8|1154|1156|1154.3|1155.8|1154|0
1653641360000|2022-05-27 08:49:20|1155.5|1153.8|1156|1154.3|1156|1154.3|1155.3|1153.8|0
1653641370000|2022-05-27 08:49:30|1155.8|1154|1155.8|1154|1155.8|1154|1155.8|1154|0
1653641390000|2022-05-27 08:49:50|1155.5|1153.8|1155.5|1153.8|1155.5|1153.8|1155.5|1153.8|0
1653641400000|2022-05-27 08:50:00|1155.8|1154|1156.3|1154.5|1156.3|1154.5|1155.8|1154|25
1653641410000|2022-05-27 08:50:10||1154.8||1154.8||1154.8||1154.5|0
1653641420000|2022-05-27 08:50:20|1157.3|1155.5|1157|1155.5|1157.3|1155.8|1157|1155.5|7
1653641430000|2022-05-27 08:50:30|||||||||3
1653641450000|2022-05-27 08:50:50|1157.8|1156|1157.5|1155.8|1157.8|1156|1157.5|1155.8|13
1653641460000|2022-05-27 08:51:00|1157.3||1157.3||1157.5||1157.3||0
1653641470000|2022-05-27 08:51:10|1157|1155.5|1156.8|1155.3|1157.3|1155.8|1156.8|1155.3|1
1653641480000|2022-05-27 08:51:20|1156.5|1155|1156.8|1155|1156.8|1155|1156.5|1155|0
1653641510000|2022-05-27 08:51:50||1155.3||1155.3||1155.3||1155|0
1653641520000|2022-05-27 08:52:00|1156.5|1155|1156.5|1155|1156.5|1155.3|1156.5|1155|5
1653641530000|2022-05-27 08:52:10|1156.3|1154.5|1156|1154.5|1156.3|1154.5|1156|1154.5|2
1653641540000|2022-05-27 08:52:20|1156.8|1154.8|1156.8|1155.3|1156.8|1155.5|1156.8|1154.8|10
1653641560000|2022-05-27 08:52:40|1156.5|1155|1156.3|1154.5|1156.8|1155|1156.3|1154.5|7
1653641570000|2022-05-27 08:52:50|1156||1156.3||1156.3||1156||4
1653641580000|2022-05-27 08:53:00|1156|1154.8|1155.8|1154|1156.3|1154.8|1155.8|1154|30
1653641590000|2022-05-27 08:53:10||1154.3||1154||1154.3||1154|0
1653641600000|2022-05-27 08:53:20|1155.5|1153.8|1155.3|1153.8|1155.8|1153.8|1155.3|1153.8|14
1653641620000|2022-05-27 08:53:40|1155||1155||1155||1155||0
1653641630000|2022-05-27 08:53:50|1155.5||1155.3||1155.5||1155.3||0
1653641640000|2022-05-27 08:54:00|1155||1155.5||1155.5||1155||1
1653641650000|2022-05-27 08:54:10|1155.3|1153.3|1155|1153.3|1155.3|1153.3|1155|1153.3|4
1653641660000|2022-05-27 08:54:20|1155.3|1153.5|1155.8|1154|1155.8|1154|1155.3|1153.5|0
1653641670000|2022-05-27 08:54:30|1156|1154.3|1156|1154|1156.3|1154.3|1156|1154|0
1653641680000|2022-05-27 08:54:40|1156.5|1154.5|1156.5|1154.8|1156.8|1154.8|1156.5|1154.5|0
1653641690000|2022-05-27 08:54:50|1156.8||1156.3||1156.8||1156.3||2
1653641700000|2022-05-27 08:55:00|1156.5|1155.3|1156.5|1154.8|1156.5|1155.3|1156.5|1154.8|3
1653641710000|2022-05-27 08:55:10|1156.8|1155|1156.8|1155|1156.8|1155|1156.8|1155|2
1653641720000|2022-05-27 08:55:20||1154.8||1154.8||1154.8||1154.8|0
1653641730000|2022-05-27 08:55:30|1156.5|1155|1156.8|1154.8|1156.8|1155|1156.5|1154.8|0
1653641740000|2022-05-27 08:55:40|1156.5||1156.3||1156.5||1156.3||0
1653641750000|2022-05-27 08:55:50|1156.5|1153.8|1155.8|1153.8|1156.5|1153.8|1155.8|1153.8|1
1653641760000|2022-05-27 08:56:00|1155.5||1155.8||1155.8||1155.5||0
1653641780000|2022-05-27 08:56:20||1154||1154||1154||1154|0
1653641790000|2022-05-27 08:56:30|1156|1154.3|1156|1154.3|1156|1154.3|1156|1154.3|0
1653641800000|2022-05-27 08:56:40|1156.3|1154|1156.3|1154.3|1156.3|1154.5|1156.3|1154|0
1653641810000|2022-05-27 08:56:50|1156||1156||1156.3||1156||0
1653641820000|2022-05-27 08:57:00|1156.3||1155.8||1156.3||1155.8||0
1653641830000|2022-05-27 08:57:10|1155.5|1154|1155.5|1154|1155.8|1154|1155.5|1154|1
1653641840000|2022-05-27 08:57:20|1156||1156||1156||1156||0
1653641850000|2022-05-27 08:57:30|1155.8||1155.8||1155.8||1155.8||0
1653641860000|2022-05-27 08:57:40|1156||1155.5||1156||1155.5||0
1653641870000|2022-05-27 08:57:50|1155|1153.8|1155.5|1153.8|1156|1153.8|1155|1153.8|1
1653641880000|2022-05-27 08:58:00|1155.3||1155.3||1155.3||1155.3||4
1653641890000|2022-05-27 08:58:10|1155.8|1154|1155.3|1153.8|1155.8|1154|1155.3|1153.8|1
1653641900000|2022-05-27 08:58:20|1155.5|1154|1155.8|1153.8|1155.8|1154|1155.5|1153.8|5
1653641910000|2022-05-27 08:58:30|1155.5|1153.5|1155|1153.8|1155.5|1153.8|1155|1153.5|1
1653641920000|2022-05-27 08:58:40|1155.3|1154|1156|1154.5|1156|1154.5|1155.3|1154|4
1653641930000|2022-05-27 08:58:50|1155.8|1154.3|1156.8|1155|1156.8|1155|1155.8|1154.3|1
1653641940000|2022-05-27 08:59:00||1155.3||1155.3||1155.3||1155.3|0
1653641960000|2022-05-27 08:59:20||1155||1155||1155||1155|0
1653641970000|2022-05-27 08:59:30|1157.3|1155.3|1157.5|1155.8|1157.5|1155.8|1157.3|1155.3|1
1653642000000|2022-05-27 09:00:00|1158|1156.3|1157.8|1156|1158|1156.8|1157.5|1155.8|1
1653642010000|2022-05-27 09:00:10|1157.5|1155.8|1157.5|1155.8|1157.5|1155.8|1157.5|1155.8|0
1653642020000|2022-05-27 09:00:20||1156||1155.8||1156||1155.8|5
1653642030000|2022-05-27 09:00:30|1157.8||1157.5||1157.8||1157.5||0
1653642040000|2022-05-27 09:00:40|1157.8|1156|1157.5|1155.8|1158|1156.8|1157.5|1155.8|10
1653642050000|2022-05-27 09:00:50|1157.8||1157.5||1157.8||1157.5||0
1653642060000|2022-05-27 09:01:00|1157.8|1156|1157.8|1156.3|1157.8|1156.3|1157.5|1155.8|0
1653642070000|2022-05-27 09:01:10|1157.5|1156.5|1157.8|1156|1158|1156.5|1157.5|1156|2
1653642080000|2022-05-27 09:01:20||1156.3||1156||1156.3||1156|0
1653642090000|2022-05-27 09:01:30|1158|1156.3|1157.5|1156|1158|1156.3|1157.5|1156|0
1653642100000|2022-05-27 09:01:40|1157.3|1155.8|1157.8|1155.8|1157.8|1155.8|1157.3|1155.8|6
1653642120000|2022-05-27 09:02:00|1157.5||1157.8||1157.8||1157.5||0
1653642130000|2022-05-27 09:02:10|1157.5||1157.5||1157.5||1157.5||0
1653642140000|2022-05-27 09:02:20|1157.8||1157.8||1157.8||1157.8||0
1653642150000|2022-05-27 09:02:30|1157.3||1157.3||1157.3||1157.3||1
1653642160000|2022-05-27 09:02:40|1157||1157.3||1157.3||1157||0
1653642180000|2022-05-27 09:03:00|1156.8|1155|1156.8|1155.3|1156.8|1155.3|1156.8|1155|5
1653642190000|2022-05-27 09:03:10||1155||1155||1155||1155|0
1653642200000|2022-05-27 09:03:20||1155.3||1155.3||1155.3||1155.3|0
1653642210000|2022-05-27 09:03:30|1156.5|1155|1156.3|1154.8|1156.5|1155.3|1156.3|1154.8|1
1653642220000|2022-05-27 09:03:40||1154.5||1154.5||1154.5||1154.5|0
1653642230000|2022-05-27 09:03:50||1154.8||1154.5||1154.8||1154.5|0
1653642240000|2022-05-27 09:04:00||1154.8||1154.8||1154.8||1154.8|0
1653642250000|2022-05-27 09:04:10|1156|1154.5|1157.3|1155.5|1157.3|1155.5|1156|1154.5|3
1653642260000|2022-05-27 09:04:20|1157|1155.3|1156.8|1155|1157|1155.3|1156.8|1155|0
1653642270000|2022-05-27 09:04:30|1156.5|1154.8|1157.3|1155|1157.3|1155|1156.5|1154.8|1
1653642280000|2022-05-27 09:04:40|1157||1157||1157||1157||0
1653642290000|2022-05-27 09:04:50|1157.8|1155.8|1157.8|1156|1157.8|1156|1157.8|1155.8|18
1653642310000|2022-05-27 09:05:10|1158||1158||1158||1158||1
1653642320000|2022-05-27 09:05:20|1157.8|1155.5|1157.5|1155.5|1157.8|1155.5|1157.5|1155.5|0
1653642330000|2022-05-27 09:05:30||1155.8||1155.8||1155.8||1155.8|0
1653642340000|2022-05-27 09:05:40|1157.8||1157.8||1157.8||1157.8||0
1653642350000|2022-05-27 09:05:50|1158|1156|1158|1156|1158|1156|1158|1156|0
1653642370000|2022-05-27 09:06:10||1156.3||1156.3||1156.3||1156.3|0
1653642390000|2022-05-27 09:06:30|1158.3|1156.5|1158.5|1156.8|1158.5|1156.8|1158.3|1156.5|0
1653642410000|2022-05-27 09:06:50|1158.3|1156.5|1158.5|1156.8|1158.5|1156.8|1158.3|1156.5|0
1653642420000|2022-05-27 09:07:00||1157||1157||1157||1156.8|0
1653642430000|2022-05-27 09:07:10||1156.8||1156.8||1156.8||1156.8|0
1653642440000|2022-05-27 09:07:20|1158.3|1157|1158.5|1156.8|1158.5|1157|1158.3|1156.5|0
1653642450000|2022-05-27 09:07:30||1156.5||1156.8||1156.8||1156.5|0
1653642460000|2022-05-27 09:07:40|1158.8||1158.8||1158.8||1158.8||1
1653642470000|2022-05-27 09:07:50|1158.5||1158.5||1158.5||1158.3||0
1653642480000|2022-05-27 09:08:00|1159.3|1157|1159.3|1157.5|1159.3|1157.5|1159.3|1157|1
1653642490000|2022-05-27 09:08:10|1159.5|1158|1159.5|1158|1159.5|1158|1159.3|1157.8|5
1653642500000|2022-05-27 09:08:20||1158.3||1158||1158.3||1158|0
1653642520000|2022-05-27 09:08:40|1159.8|1158.3|1159.8|1158.3|1159.8|1158.3|1159.8|1158.3|2
1653642530000|2022-05-27 09:08:50|1159.3|1157.8|1159.3|1157.8|1159.3|1157.8|1159.3|1157.8|0
1653642540000|2022-05-27 09:09:00|1159.8|1158|1159|1157.3|1159.8|1158.3|1159|1157.3|3
1653642550000|2022-05-27 09:09:10|1158.8|1157.5|1159|1157.3|1159|1157.5|1158.5|1157|0
1653642560000|2022-05-27 09:09:20|1159.5|1157.5|1160.5|1158.8|1160.5|1158.8|1159.5|1157.5|3
1653642570000|2022-05-27 09:09:30|1160.8||1160.5||1160.8||1160.5||0
1653642580000|2022-05-27 09:09:40|1160.3|1159|1160.3|1158.5|1160.5|1159|1160.3|1158.5|0
1653642590000|2022-05-27 09:09:50|1160.5|1158.8|1160.8|1159|1160.8|1159|1160.5|1158.8|0
1653642600000|2022-05-27 09:10:00|1160|1158.5|1160|1158.5|1160|1158.5|1160|1158.5|1
1653642610000|2022-05-27 09:10:10|1159.8|1157.8|1159.3|1157.3|1159.8|1158|1159.3|1157.3|3
1653642620000|2022-05-27 09:10:20|1159.5|1157.5|1159.8|1157.8|1159.8|1157.8|1159.3|1157.5|1
1653642630000|2022-05-27 09:10:30|1159.5|1158|1159.5|1157.8|1159.5|1158|1159.5|1157.8|0
1653642640000|2022-05-27 09:10:40|1159.3|1157.3|1158.8|1156.8|1159.3|1157.3|1158.8|1156.8|0
1653642650000|2022-05-27 09:10:50|1158.5|1157|1158.5|1156.8|1158.8|1157|1158.3|1156.8|0
1653642660000|2022-05-27 09:11:00|1158.8|1157|1158.5|1156.8|1158.8|1157|1158.5|1156.8|0
1653642670000|2022-05-27 09:11:10|1157|1157|1157|1155|1157|1157|1157|1155|51
1653642680000|2022-05-27 09:11:20|1156.8|1155.5|1156.5|1155|1156.8|1155.5|1156.5|1155|0
1653642690000|2022-05-27 09:11:30|1157|1155.3|1157|1155.3|1157|1155.3|1157|1155|1
1653642700000|2022-05-27 09:11:40||1155.5||1155.5||1155.5||1155.5|0
1653642710000|2022-05-27 09:11:50|1157.5|1155.8|1157.3|1155.5|1157.5|1155.8|1157|1155.3|4
1653642720000|2022-05-27 09:12:00|1157.5|1155.8|1157.5|1155.5|1157.5|1155.8|1157.5|1155.5|1
1653642730000|2022-05-27 09:12:10||1156||1156||1156||1156|0
1653642740000|2022-05-27 09:12:20|||||||||3
1653642760000|2022-05-27 09:12:40||1155.5||1155.5||1155.5||1155.5|10
1653642770000|2022-05-27 09:12:50|1156.8|1155.8|1157|1155.3|1157|1155.8|1156.5|1155|0
1653642780000|2022-05-27 09:13:00|1157.3|1155.5|1157.5|1155.8|1157.5|1155.8|1157|1155.3|0
1653642790000|2022-05-27 09:13:10||1156||1156||1156.3||1156|24
1653642800000|2022-05-27 09:13:20||1156.3||1156||1156.3||1155.8|1
1653642810000|2022-05-27 09:13:30|1157.3|1155.8|1157.3|1155.8|1157.3|1156|1157.3|1155.8|2
1653642820000|2022-05-27 09:13:40|1157.5|1156|1157.5|1155.8|1157.5|1156|1157.5|1155.8|0
1653642830000|2022-05-27 09:13:50||1156||1156||1156||1155.8|0
1653642840000|2022-05-27 09:14:00|1157.3|1155.8|1157.5|1156|1157.5|1156|1157.3|1155.8|3
1653642850000|2022-05-27 09:14:10|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|0
1653642860000|2022-05-27 09:14:20|1157.5|1156|1157.3|1155.8|1157.5|1156|1157.3|1155.8|2
1653642870000|2022-05-27 09:14:30|1157.5|1156|1157.5|1156.3|1157.5|1156.3|1157.5|1156|7
1653642880000|2022-05-27 09:14:40||1156||1156||1156.3||1156|1
1653642890000|2022-05-27 09:14:50|1158|1156.5|1158.8|1157|1159|1157|1158|1156.5|24
1653642900000|2022-05-27 09:15:00|1158.5|1156.8|1158.3|1156.5|1158.8|1157|1158|1156.3|0
1653642910000|2022-05-27 09:15:10|1158.5|1156.8|1158.8|1157|1158.8|1157|1158.3|1156.8|0
1653642920000|2022-05-27 09:15:20|1158.5|1156.8|1158.5|1157|1158.5|1157|1158.5|1156.8|0
1653642930000|2022-05-27 09:15:30|1158.8|1157.5|1158.8|1157|1158.8|1157.5|1158.8|1157|3
1653642940000|2022-05-27 09:15:40||1157.3||1157.3||1157.3||1157.3|0
1653642950000|2022-05-27 09:15:50|1158.5|1157|1158.8|1157.3|1158.8|1157.3|1158.5|1157|5
1653642960000|2022-05-27 09:16:00|1158.5|1157.5|1159.3|1157.5|1159.5|1157.5|1158.5|1157.3|2
1653642970000|2022-05-27 09:16:10|1159.5|1158|1159.5|1157.8|1159.5|1158|1159.3|1157.5|3
1653642980000|2022-05-27 09:16:20||1157.5||1157.8||1157.8||1157.5|0
1653642990000|2022-05-27 09:16:30|1159.3|1157.5|1159.5|1157.3|1159.5|1157.8|1159.3|1157.3|0
1653643000000|2022-05-27 09:16:40|1159.3|1157.5|1159.3|1157.5|1159.3|1157.5|1159.3|1157.3|0
1653643010000|2022-05-27 09:16:50|1159.5|1158|1159.5|1157.8|1159.5|1158|1159.5|1157.8|3
1653643030000|2022-05-27 09:17:10|1160.3|1158.3|1160|1158.3|1160.3|1158.5|1160|1158.3|57
1653643040000|2022-05-27 09:17:20|1160.5|1158.5|1160.3|1158.3|1160.8|1158.8|1160.3|1158.3|1
1653643050000|2022-05-27 09:17:30|1160|1158|1159|1157.5|1160.3|1158|1159|1157.5|3
1653643060000|2022-05-27 09:17:40||1157.3||1157.3||1157.3||1157.3|0
1653643070000|2022-05-27 09:17:50|1158.5|1157.5|1158.5|1156.8|1158.5|1157.5|1158.5|1156.8|76
1653643080000|2022-05-27 09:18:00|||||||||28
1653643090000|2022-05-27 09:18:10||1157||1156.8||1157||1156.8|0
1653643100000|2022-05-27 09:18:20|1158.3|1157|1158.3|1156.3|1158.3|1157|1158.3|1156.3|7
1653643110000|2022-05-27 09:18:30|1158.5||1158.3||1158.5||1158.3||0
1653643120000|2022-05-27 09:18:40|1158.5|1156.8|1158.5|1156.5|1158.5|1157|1158.3|1156.5|31
1653643130000|2022-05-27 09:18:50||1156.8||1157||1157||1156.5|0
1653643140000|2022-05-27 09:19:00|1159||1159||1159||1158.8||2
1653643150000|2022-05-27 09:19:10|1158.8|1157.3|1159|1157.3|1159|1157.3|1158.8|1157.3|0
1653643160000|2022-05-27 09:19:20||1157.5||1157.3||1157.5||1157.3|1
1653643170000|2022-05-27 09:19:30||1157.5||1157.5||1157.5||1157.5|0
1653643180000|2022-05-27 09:19:40|||||||||1
1653643190000|2022-05-27 09:19:50|1159.8|1157.3|1159.8|1157.8|1159.8|1157.8|1159.8|1157.3|36
1653643200000|2022-05-27 09:20:00|1160.3|1158.5|1160|1157.8|1160.5|1158.5|1160|1157.8|3
1653643210000|2022-05-27 09:20:10|1159.3|1157.5|1159.3|1157.3|1159.3|1157.5|1159.3|1157.3|0
1653643220000|2022-05-27 09:20:20|1159|1157|1159|1157|1159|1157.5|1159|1157|0
1653643240000|2022-05-27 09:20:40|1158.8||1158.8||1159||1158.8||0
1653643250000|2022-05-27 09:20:50|1159|1157.3|1159|1157.3|1159|1157.3|1159|1157|0
1653643260000|2022-05-27 09:21:00||1157||1157.3||1157.3||1157|10
1653643270000|2022-05-27 09:21:10||1157.5||1157.5||1157.5||1157.5|0
1653643280000|2022-05-27 09:21:20|1158.8|1157|1158.8|1157|1158.8|1157.3|1158.8|1157|1
1653643300000|2022-05-27 09:21:40||1157.3||1157||1157.3||1157|0
1653643320000|2022-05-27 09:22:00|1160|1158|1160.3|1158.5|1160.3|1158.5|1160|1158|21
1653643330000|2022-05-27 09:22:10|1160.5|1158.3|1160.8|1159|1160.8|1159|1160.5|1158.3|0
1653643340000|2022-05-27 09:22:20|1161.3|1159.3|1162.8|1161.5|1162.8|1161.5|1161|1159.3|13
1653643350000|2022-05-27 09:22:30|1163|1162|1163|1161.5|1163.5|1162|1163|1161.5|24
1653643360000|2022-05-27 09:22:40|1162.8|1161|1162.5|1160.8|1162.8|1161|1162.5|1160.8|1
1653643370000|2022-05-27 09:22:50|1162.8||1162.5||1162.8||1162.5||0
1653643400000|2022-05-27 09:23:20|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|0
1653643410000|2022-05-27 09:23:30|1163.5|1161.8|1163.5|1162|1163.5|1162|1163.3|1161.8|4
1653643420000|2022-05-27 09:23:40|1163.8|1161.8|1163.5|1161.8|1163.8|1161.8|1163.5|1161.8|1
1653643440000|2022-05-27 09:24:00|1163.8|1162.3|1164.5|1162.3|1164.5|1162.8|1163.8|1161.8|1
1653643460000|2022-05-27 09:24:20|1164|1162.5|1164.5|1162.5|1164.5|1163|1164|1162.3|4
1653643480000|2022-05-27 09:24:40||1162.8||1162.5||1162.8||1162.5|0
1653643490000|2022-05-27 09:24:50||1162.8||1163||1163||1162.8|0
1653643510000|2022-05-27 09:25:10|1164.8|1163.3|1164.3|1162.8|1164.8|1163.3|1164.3|1162.8|13
1653643530000|2022-05-27 09:25:30|1163.8|1162.5|1163.8|1162.3|1163.8|1162.5|1163.3|1161.8|4
1653643540000|2022-05-27 09:25:40|1163.3|1161.8|1162.8|1161.5|1163.3|1161.8|1162.8|1161.5|7
1653643550000|2022-05-27 09:25:50|1163.3|1161|1163.3|1162|1163.3|1162|1163.3|1161|14
1653643560000|2022-05-27 09:26:00||1161.5||1161.8||1162||1161.5|1
1653643570000|2022-05-27 09:26:10|1163.5|1162|1163.3|1162|1163.5|1162|1163.3|1162|8
1653643580000|2022-05-27 09:26:20|1163|1161.5|1163|1161.5|1163|1161.8|1163|1161.5|2
1653643590000|2022-05-27 09:26:30|1163.3|1161.3|1163|1161.3|1163.3|1161.3|1163|1161.3|0
1653643600000|2022-05-27 09:26:40|1162.8|1161.5|1163|1161.5|1163.3|1161.5|1162.8|1161.3|0
1653643610000|2022-05-27 09:26:50|1162.8|1161.3|1162.8|1161.3|1162.8|1161.3|1162.8|1161.3|0
1653643620000|2022-05-27 09:27:00|1162.5|1160.8|1162.3|1160.5|1162.8|1161.3|1162.3|1160.5|0
1653643640000|2022-05-27 09:27:20|1162|1160|1161.8|1160|1162|1160|1161.5|1160|6
1653643650000|2022-05-27 09:27:30|1162|1159.8|1162|1160.3|1162|1160.3|1162|1159.8|0
1653643660000|2022-05-27 09:27:40|1162.3|1160.5|1162.3|1160.5|1162.3|1160.5|1161.8|1160|1
1653643670000|2022-05-27 09:27:50||1160.8||1160.5||1160.8||1160.5|1
1653643680000|2022-05-27 09:28:00|1162|1160.8|1162|1160|1162|1161|1161.8|1160|2
1653643690000|2022-05-27 09:28:10|1161.8||1161.5||1161.8||1161.5||0
1653643710000|2022-05-27 09:28:30|1162.3|1160.5|1162|1160.5|1162.3|1160.5|1162|1160.5|8
1653643720000|2022-05-27 09:28:40|1162.3|1160.8|1161.8|1160.3|1162.3|1160.8|1161.8|1160.3|0
1653643730000|2022-05-27 09:28:50|1162||1161.8||1162||1161.8||0
1653643740000|2022-05-27 09:29:00|1162|1160.5|1162|1160.3|1162|1160.5|1161.8|1160.3|0
1653643750000|2022-05-27 09:29:10|1161.8||1161.5||1161.8||1161.5||2
1653643760000|2022-05-27 09:29:20|1161.3|1160|1161.3|1159.8|1161.3|1160|1161.3|1159.8|1
1653643770000|2022-05-27 09:29:30|1161|1159.5|1161.3|1159.5|1161.3|1159.5|1161|1159.3|2
1653643780000|2022-05-27 09:29:40|1161.5|1159.8|1161|1159.3|1161.5|1159.8|1161|1159.3|0
1653643790000|2022-05-27 09:29:50|1161.3||1161||1161.3||1161||0
1653643800000|2022-05-27 09:30:00|1161.3|1159|1160.5|1158.8|1161.3|1159.3|1160.3|1158.5|14
1653643810000|2022-05-27 09:30:10||1159||1159||1159||1159|0
1653643820000|2022-05-27 09:30:20||1158.8||1159||1159||1158.8|1
1653643840000|2022-05-27 09:30:40|||||||||11
1653643850000|2022-05-27 09:30:50||1158.8||1158.8||1158.8||1158.8|25
1653643870000|2022-05-27 09:31:10||1159||1159||1159||1159|2
1653643880000|2022-05-27 09:31:20|||||||||3
1653643900000|2022-05-27 09:31:40||1158.8||1159||1159||1158.8|0
1653643910000|2022-05-27 09:31:50|1160.8|1159.3|1160.8|1159|1160.8|1159.3|1160.8|1159|8
1653643920000|2022-05-27 09:32:00||1159.3||1159||1159.3||1159|0
1653643930000|2022-05-27 09:32:10|1161|1159.3|1161|1159.5|1161|1159.5|1161|1159.3|0
1653643940000|2022-05-27 09:32:20||1159.8||1159.8||1159.8||1159.8|0
1653643950000|2022-05-27 09:32:30|1161.8|1160.3|1161.8|1160.5|1161.8|1160.5|1161.8|1160.3|5
1653643960000|2022-05-27 09:32:40|1163.3|1160.3|1163.3|1161.3|1163.3|1161.5|1163.3|1160.3|33
1653643970000|2022-05-27 09:32:50|1162.8|1161|1162.8|1161|1162.8|1161|1162.8|1161|0
1653643980000|2022-05-27 09:33:00|1162.5|1161.3|1162.8|1161.3|1162.8|1161.3|1162.5|1161.3|6
1653643990000|2022-05-27 09:33:10|1162.3|1160.8|1162.3|1161|1162.3|1161|1162.3|1160.8|4
1653644000000|2022-05-27 09:33:20|1162.5|1160.8|1162.5|1161.3|1162.5|1161.3|1162.5|1160.8|1
1653644010000|2022-05-27 09:33:30|1163.3|1161.8|1163.3|1161.8|1163.3|1162|1163.3|1161.8|10
1653644020000|2022-05-27 09:33:40|1163|1162|1163.3|1161.5|1163.3|1162|1163|1161.5|1
1653644030000|2022-05-27 09:33:50|1163|1161.8|1163.3|1161.8|1163.3|1161.8|1163|1161.8|0
1653644040000|2022-05-27 09:34:00|1163|1161.5|1162.8|1161.5|1163|1161.5|1162.8|1161.5|0
1653644050000|2022-05-27 09:34:10|1163||1163.3||1163.3||1162.8||8
1653644060000|2022-05-27 09:34:20||1161.8||1161.8||1161.8||1161.8|0
1653644070000|2022-05-27 09:34:30|||||||||9
1653644080000|2022-05-27 09:34:40|1163.8|1162|1163.8|1162.3|1163.8|1162.5|1163.8|1162|2
1653644090000|2022-05-27 09:34:50||1162||1161.8||1162||1161.8|1
1653644100000|2022-05-27 09:35:00|1163.5|1162|1163.8|1162|1163.8|1162.3|1163.5|1162|4
1653644110000|2022-05-27 09:35:10|1163.5|1161.8|1163.8|1162.3|1163.8|1162.3|1163.5|1161.8|0
1653644120000|2022-05-27 09:35:20|1164|1162.5|1163.8|1162.3|1164.3|1162.8|1163.8|1162.3|15
1653644130000|2022-05-27 09:35:30|1163.3|1161.8|1163.3|1161.8|1163.3|1161.8|1163.3|1161.8|7
1653644140000|2022-05-27 09:35:40|1163|1161.5|1163.3|1161.8|1163.3|1161.8|1163|1161.5|0
1653644150000|2022-05-27 09:35:50|1163.8|1162|1163.8|1162.3|1163.8|1162.3|1163.8|1162|1
1653644170000|2022-05-27 09:36:10||1162.5||1162.3||1162.5||1162.3|0
1653644180000|2022-05-27 09:36:20|1164.5|1162.8|1164.5|1162.8|1164.5|1162.8|1164.5|1162.8|2
1653644190000|2022-05-27 09:36:30|1164.8||1164.5||1164.8||1164.5||0
1653644200000|2022-05-27 09:36:40|1164.3|1162.5|1164.8|1163|1164.8|1163|1164.3|1162.5|0
1653644210000|2022-05-27 09:36:50|1164.5|1162.8|1164.5|1162.8|1164.5|1163|1164.5|1162.8|4
1653644220000|2022-05-27 09:37:00|1164.3|1162.5|1164.3|1162.5|1164.5|1162.5|1164.3|1162.5|0
1653644230000|2022-05-27 09:37:10|1164||1164||1164.3||1164||0
1653644250000|2022-05-27 09:37:30|1164.3||1164||1164.3||1164||0
1653644260000|2022-05-27 09:37:40|1164.3||1164.3||1164.3||1164||10
1653644270000|2022-05-27 09:37:50|1164||1164||1164||1164||0
1653644280000|2022-05-27 09:38:00|1163.8|1162.8|1164.5|1162.8|1164.5|1162.8|1163.8|1162.8|1
1653644290000|2022-05-27 09:38:10|1164.3||1164.5||1164.5||1164.3||0
1653644310000|2022-05-27 09:38:30|1164.8|1163|1164.8|1163|1164.8|1163|1164.8|1163|0
1653644320000|2022-05-27 09:38:40|1165|1163.3|1165|1163.3|1165|1163.3|1165|1163.3|0
1653644330000|2022-05-27 09:38:50|1164.8|1163|1164.5|1163|1164.8|1163|1164.5|1163|0
1653644340000|2022-05-27 09:39:00|1164.8||1164.5||1164.8||1164.5||0
1653644350000|2022-05-27 09:39:10|1164|1162.5|1164|1162.5|1164|1162.5|1164|1162.5|15
1653644360000|2022-05-27 09:39:20|||||||||9
1653644380000|2022-05-27 09:39:40|1164.5|1162.8|1164.5|1162.8|1164.5|1162.8|1164.5|1162.8|3
1653644400000|2022-05-27 09:40:00|1164.8||1164.5||1164.8||1164.5||0
1653644410000|2022-05-27 09:40:10|1164.8|1163|1164.8|1163|1164.8|1163|1164.8|1163|0
1653644420000|2022-05-27 09:40:20|1164.5|1162.8|1164.5|1162.8|1164.8|1162.8|1164.5|1162.8|0
1653644430000|2022-05-27 09:40:30|1164.8||1164.8||1164.8||1164.5||1
1653644440000|2022-05-27 09:40:40|1164.5|1163|1164.8|1163|1165|1163|1164.3|1163|0
1653644450000|2022-05-27 09:40:50|1165||1164.5||1165||1164.5||0
1653644460000|2022-05-27 09:41:00|1164.8|1162.8|1164.8|1163.3|1165|1163.3|1164.5|1162.8|0
1653644480000|2022-05-27 09:41:20|1165||1165||1165||1164.8||0
1653644490000|2022-05-27 09:41:30|1165.3|1163.5|1165.5|1163.8|1165.5|1163.8|1165|1163.3|10
1653644500000|2022-05-27 09:41:40|1165.3||1165.5||1165.5||1165.3||0
1653644510000|2022-05-27 09:41:50|1165.3|1164|1165.5|1164|1165.8|1164|1165.3|1164|0
1653644520000|2022-05-27 09:42:00|1165.3|1163.8|1165.5|1163.8|1165.8|1163.8|1165.3|1163.8|0
1653644530000|2022-05-27 09:42:10|1165.3|1163.5|1165|1163.5|1165.3|1163.5|1165|1163.5|0
1653644540000|2022-05-27 09:42:20|1165.3|1163.8|1165.5|1163.8|1165.5|1163.8|1165.3|1163.8|0
1653644550000|2022-05-27 09:42:30|1165.8|1163.5|1165.3|1163.5|1165.8|1163.5|1165.3|1163.5|0
1653644560000|2022-05-27 09:42:40|1165.5||1165.5||1165.5||1165.3||0
1653644570000|2022-05-27 09:42:50|1165.3|1163.8|1164.8|1163|1165.3|1163.8|1164.8|1163|2
1653644580000|2022-05-27 09:43:00|1165|1163.3|1164.5|1162.8|1165|1163.3|1164.3|1162.8|10
1653644590000|2022-05-27 09:43:10|1164.8|1163|1164.8|1163|1165|1163|1164.8|1163|0
1653644600000|2022-05-27 09:43:20|1164.5||1164.8||1165||1164.5||1
1653644610000|2022-05-27 09:43:30|1165||1164.8||1165||1164.8||0
1653644620000|2022-05-27 09:43:40|1165||1164.8||1165||1164.8||0
1653644630000|2022-05-27 09:43:50|1165|1162.5|1164.5|1162.8|1165|1162.8|1164.5|1162.5|0
1653644640000|2022-05-27 09:44:00|1164.3|1162.5|1164.3|1162.5|1164.3|1162.5|1164.3|1162.5|88
1653644650000|2022-05-27 09:44:10|1164||1164||1164.3||1164||100
1653644660000|2022-05-27 09:44:20|1164.3||1164.3||1164.3||1164.3||0
1653644670000|2022-05-27 09:44:30|1164|1162.8|1164.3|1162.8|1164.3|1162.8|1164|1162.8|0
1653644700000|2022-05-27 09:45:00|1164.5|1163|1164.5|1162.8|1164.8|1163|1164.5|1162.8|43
1653644710000|2022-05-27 09:45:10|1164.8|1163|1164.5|1162.8|1165|1163.3|1164.3|1162.5|6
1653644720000|2022-05-27 09:45:20|1164.8|1163|1164.8|1163|1164.8|1163.3|1164.8|1162.8|1
1653644730000|2022-05-27 09:45:30|1164.5||1164.5||1164.8||1164.5||2
1653644740000|2022-05-27 09:45:40|1165|1163.5|1164|1162.5|1165|1163.5|1164|1162.5|22
1653644750000|2022-05-27 09:45:50|1163.8|1161.8|1163.8|1162.3|1163.8|1162.3|1163.5|1161.8|21
1653644760000|2022-05-27 09:46:00|1164|1162.8|1164.8|1163|1164.8|1163|1164|1162.8|1
1653644770000|2022-05-27 09:46:10|1164.5|1162.8|1163.8|1162|1164.8|1162.8|1163.8|1162|2
1653644780000|2022-05-27 09:46:20|1163.5|1161.8|1163.5|1161.8|1163.8|1161.8|1163.3|1161.5|0
1653644790000|2022-05-27 09:46:30|1163.8|1161.5|1163.5|1161.8|1163.8|1162|1163.5|1161.5|0
1653644800000|2022-05-27 09:46:40||1162||1162||1162||1162|2
1653644810000|2022-05-27 09:46:50|||||||||3
1653644830000|2022-05-27 09:47:10|1163.3|1161.5|1163|1161.5|1163.3|1161.5|1162.8|1161.5|2
1653644840000|2022-05-27 09:47:20|1163.3|1161.8|1163.5|1161.5|1163.5|1161.8|1163.3|1161.5|5
1653644850000|2022-05-27 09:47:30|1163.3|1161.8|1163.5|1161.8|1163.5|1161.8|1163.3|1161.8|0
1653644860000|2022-05-27 09:47:40||1162||1161.8||1162||1161.8|1
1653644870000|2022-05-27 09:47:50|||||||||3
1653644880000|2022-05-27 09:48:00||1162||1161.8||1162||1161.8|0
1653644910000|2022-05-27 09:48:30|1163.3||1163.5||1163.5||1163.3||0
1653644920000|2022-05-27 09:48:40|1163.3||1163.5||1163.5||1163.3||0
1653644950000|2022-05-27 09:49:10|1163.8|1162|1164.3|1162.5|1164.3|1162.5|1163.8|1162|10
1653644970000|2022-05-27 09:49:30|1164.5|1162.8|1164|1162.3|1164.5|1162.8|1164|1162.3|2
1653644980000|2022-05-27 09:49:40||1162.5||1162.5||1162.5||1162.3|0
1653644990000|2022-05-27 09:49:50|1164.3|1162.8|1164.5|1162.8|1164.5|1162.8|1164.3|1162.8|0
1653645000000|2022-05-27 09:50:00|1164.3|1162.5|1164|1162.5|1164.3|1162.8|1164|1162.5|1
1653645010000|2022-05-27 09:50:10|1163.8||1164||1164.3||1163.8||14
1653645020000|2022-05-27 09:50:20|1164.3||1164.3||1164.5||1164||15
1653645030000|2022-05-27 09:50:30|1164|1162|1163.3|1161.5|1164|1162|1163.3|1161.5|1
1653645040000|2022-05-27 09:50:40|1163.5|1161.8|1163.8|1162|1163.8|1162|1163.5|1161.8|0
1653645050000|2022-05-27 09:50:50|1163.5||1163.5||1164||1163.5||1
1653645060000|2022-05-27 09:51:00|1163.8|1162.3|1163.8|1162.3|1164.3|1162.3|1163.8|1162.3|0
1653645070000|2022-05-27 09:51:10|1164|1162.8|1164.8|1163|1164.8|1163|1163.8|1162.8|18
1653645080000|2022-05-27 09:51:20|1165|1163.3|1164.8|1163.3|1165|1163.3|1164.8|1163.3|1
1653645100000|2022-05-27 09:51:40|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|0
1653645120000|2022-05-27 09:52:00|1165.5|1163.8|1165|1163.5|1165.5|1163.8|1164.8|1163.5|10
1653645130000|2022-05-27 09:52:10|1165.3||1165||1165.3||1165||0
1653645140000|2022-05-27 09:52:20|1165.3|1163.8|1165.5|1163.8|1165.5|1163.8|1165.3|1163.8|0
1653645170000|2022-05-27 09:52:50|1165.8|1164|1165.8|1164|1165.8|1164|1165.8|1164|0
1653645180000|2022-05-27 09:53:00|1166.3|1164.5|1166.3|1164.5|1166.5|1164.5|1166|1164.5|0
1653645190000|2022-05-27 09:53:10|1166.5|1165.5|1167|1165.5|1167.3|1165.5|1166.3|1165.5|36
1653645200000|2022-05-27 09:53:20|1167.5|1165.8|1167.3|1165.8|1167.5|1165.8|1167.3|1165.8|3
1653645210000|2022-05-27 09:53:30|1167|1165.3|1167.3|1165.5|1167.3|1165.5|1167|1165.3|2
1653645220000|2022-05-27 09:53:40|1167||1167||1167||1167||0
1653645230000|2022-05-27 09:53:50|1166.8|1165|1166.5|1164.8|1166.8|1165|1166.5|1164.8|2
1653645240000|2022-05-27 09:54:00|1166.3|1164.5|1166.3|1164.5|1166.3|1164.8|1166.3|1164.3|0
1653645250000|2022-05-27 09:54:10|1166|1164.3|1165.8|1164|1166|1164.3|1165.8|1164|0
1653645260000|2022-05-27 09:54:20|1166|1164.3|1166.8|1165|1166.8|1165|1166|1164.3|3
1653645270000|2022-05-27 09:54:30||1165.3||1165.3||1165.3||1165|1
1653645280000|2022-05-27 09:54:40||1165||1165||1165||1165|0
1653645290000|2022-05-27 09:54:50|1166.5|1165.3|1166.5|1165|1166.5|1165.3|1166.5|1165|9
1653645300000|2022-05-27 09:55:00||1164.8||1164.8||1165||1164.5|0
1653645310000|2022-05-27 09:55:10|1166.3|1165|1165.5|1164|1166.3|1165|1165.5|1163.8|1
1653645320000|2022-05-27 09:55:20|1165.3|1163.5|1165.5|1164|1166|1164.3|1165.3|1163.5|2
1653645330000|2022-05-27 09:55:30|1165.3|1163.5|1165.5|1164|1165.5|1164|1165.3|1163.5|1
1653645350000|2022-05-27 09:55:50|1165.3|1163.5|1165|1163.5|1165.3|1163.5|1165|1163.5|5
1653645360000|2022-05-27 09:56:00|1165.3|1163.8|1165.5|1163.5|1165.5|1163.8|1165.3|1163.5|21
1653645370000|2022-05-27 09:56:10|1165.3|1163.8|1165.3|1163.5|1165.3|1163.8|1165.3|1163.5|0
1653645380000|2022-05-27 09:56:20|1165||1165||1165||1165||6
1653645400000|2022-05-27 09:56:40|1164.8||1164.8||1164.8||1164.8||3
1653645410000|2022-05-27 09:56:50|1165||1165||1165||1165||0
1653645430000|2022-05-27 09:57:10|1165.3||1165.3||1165.3||1165.3||2
1653645440000|2022-05-27 09:57:20|1165||1165||1165||1165||0
1653645450000|2022-05-27 09:57:30|1164.8||1165||1165||1164.8||11
1653645460000|2022-05-27 09:57:40|1164.8||1165.3||1165.3||1164.8||2
1653645480000|2022-05-27 09:58:00|1165|1163.8|1165.3|1163.8|1165.3|1163.8|1165|1163.8|0
1653645490000|2022-05-27 09:58:10|1164.8|1163.5|1164.8|1163.5|1165|1163.5|1164.8|1163.5|8
1653645500000|2022-05-27 09:58:20|1165||1165||1165||1165||3
1653645510000|2022-05-27 09:58:30|1164.8||1165||1165||1164.8||0
1653645530000|2022-05-27 09:58:50|1163.8|1161.8|1164.3|1162.3|1164.3|1162.3|1163.8|1161.8|8
1653645540000|2022-05-27 09:59:00|1164.5|1162.5|1164.5|1162.5|1164.8|1163|1164.5|1162.5|1
1653645550000|2022-05-27 09:59:10|1164.3|1162.3|1164.3|1162.3|1164.5|1162.5|1164.3|1162.3|0
1653645560000|2022-05-27 09:59:20|1164.5|1162.5|1164|1162|1164.5|1162.5|1164|1162|0
1653645570000|2022-05-27 09:59:30|1163.5|1161.5|1163.3|1161.5|1163.5|1161.5|1163|1161.5|14
1653645580000|2022-05-27 09:59:40|1163|1160.8|1162.5|1160.8|1163|1160.8|1162.3|1160.5|9
1653645590000|2022-05-27 09:59:50|1162.3|1160.5|1162.5|1160.5|1162.5|1160.5|1162|1160|0
1653645600000|2022-05-27 10:00:00|1162.3|1160.8|1163.3|1161.3|1163.3|1161.3|1162.3|1160.5|2
1653645610000|2022-05-27 10:00:10||1161.5||1161.5||1161.5||1161.5|15
1653645620000|2022-05-27 10:00:20|1163||1163||1163||1163||0
1653645630000|2022-05-27 10:00:30|1162.8|1161.3|1163|1161.3|1163|1161.3|1162.8|1161.3|1
1653645640000|2022-05-27 10:00:40|1162.8||1163||1163||1162.5||3
1653645650000|2022-05-27 10:00:50|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|0
1653645660000|2022-05-27 10:01:00|1163|1161.3|1162.5|1161.3|1163.3|1161.3|1162.5|1161.3|8
1653645670000|2022-05-27 10:01:10|1162.8||1163||1163||1162.8||0
1653645680000|2022-05-27 10:01:20|1163.3|1161.5|1163.3|1161.8|1163.5|1161.8|1163.3|1161.5|0
1653645720000|2022-05-27 10:02:00|1163.5||1163.3||1163.8||1163.3||0
1653645730000|2022-05-27 10:02:10|1163.8||1163.8||1163.8||1163.8||0
1653645740000|2022-05-27 10:02:20|1164|1162|1164.5|1162.8|1164.5|1162.8|1164|1162|0
1653645750000|2022-05-27 10:02:30|1164.8|1163|1164.5|1163|1164.8|1163|1164.5|1163|16
1653645760000|2022-05-27 10:02:40|1164.8|1162.5|1164|1162.5|1164.8|1162.5|1164|1162.5|5
1653645770000|2022-05-27 10:02:50|1164.3||1164.3||1164.3||1164||3
1653645780000|2022-05-27 10:03:00|1164||1164||1164.3||1164||0
1653645800000|2022-05-27 10:03:20|1164.3||1164||1164.3||1164||0
1653645820000|2022-05-27 10:03:40|1163.8|1162|1163.5|1161.3|1164|1162|1163.5|1161.3|1
1653645830000|2022-05-27 10:03:50||1161.5||1161.5||1161.5||1161.3|0
1653645840000|2022-05-27 10:04:00|1163.3|1161.3|1163|1161.3|1163.3|1161.3|1163|1161.3|0
1653645850000|2022-05-27 10:04:10|1163.3||1163||1163.3||1163||10
1653645870000|2022-05-27 10:04:30|1162.8||1162.8||1162.8||1162.8||0
1653645880000|2022-05-27 10:04:40|1163||1162.8||1163||1162.8||0
1653645890000|2022-05-27 10:04:50|1162.5||1162.8||1162.8||1162.5||6
1653645900000|2022-05-27 10:05:00|1163|1161|1162.8|1160.8|1163|1161|1162.5|1160.8|9
1653645910000|2022-05-27 10:05:10|1163|1160.5|1163.3|1161|1163.3|1161.3|1162.8|1160.5|0
1653645920000|2022-05-27 10:05:20|1163|1161.3|1163|1161.3|1163|1161.3|1163|1161.3|0
1653645940000|2022-05-27 10:05:40|1163.3|1161.5|1163.5|1161.5|1163.5|1161.5|1163.3|1161.5|0
1653645950000|2022-05-27 10:05:50|1163.3||1163.5||1163.5||1163.3||0
1653645970000|2022-05-27 10:06:10|1163.3||1163.5||1163.5||1163.3||0
1653645980000|2022-05-27 10:06:20|1163.3||1163||1163.3||1163||1
1653645990000|2022-05-27 10:06:30|1162.8|1160.5|1161.8|1159.8|1162.8|1160.5|1161.8|1159.8|3
1653646000000|2022-05-27 10:06:40|1162||1161.5||1162||1161.5||1
1653646010000|2022-05-27 10:06:50|1161.3|1159.5|1160.8|1159.5|1161.3|1159.5|1160.8|1159.5|10
1653646020000|2022-05-27 10:07:00|||||||||3
1653646030000|2022-05-27 10:07:10|1162|1160|1161.8|1159.8|1162|1160|1161.8|1159.8|10
1653646040000|2022-05-27 10:07:20|1162|1160|1162|1159.8|1162|1160|1161.8|1159.8|0
1653646050000|2022-05-27 10:07:30|1161.8|1160|1161.8|1160.3|1161.8|1160.3|1161.8|1159.8|0
1653646060000|2022-05-27 10:07:40|1161.5|1160|1161.5|1159.5|1161.5|1160|1161.3|1159.5|0
1653646070000|2022-05-27 10:07:50|1161.3|1159.8|1161.3|1159.5|1161.3|1159.8|1161.3|1159.5|0
1653646080000|2022-05-27 10:08:00|1161.5|1159.8|1162.8|1160.8|1162.8|1160.8|1161.3|1159.5|41
1653646090000|2022-05-27 10:08:10|1162.5|1160.5|1162.5|1160.3|1162.5|1160.8|1162.5|1160.3|0
1653646100000|2022-05-27 10:08:20||1160.5||1160.3||1160.5||1160.3|0
1653646110000|2022-05-27 10:08:30||1160.5||1160.3||1160.5||1160.3|0
1653646130000|2022-05-27 10:08:50|1162.3|1160.5|1162.5|1160.5|1162.5|1160.5|1162.3|1160.5|0
1653646140000|2022-05-27 10:09:00|1162.8|1160.3|1162.5|1160.3|1162.8|1160.5|1162.5|1160.3|0
1653646150000|2022-05-27 10:09:10|1162.3|1160|1162.3|1160|1162.3|1160.3|1162.3|1160|0
1653646160000|2022-05-27 10:09:20|1162|1159.8|1162.5|1160.5|1162.5|1160.5|1162|1159.8|7
1653646170000|2022-05-27 10:09:30|1162.8|1160.8|1162.3|1160.8|1162.8|1160.8|1162.3|1160.8|0
1653646180000|2022-05-27 10:09:40|1161.8|1159.5|1161.8|1159.8|1162|1159.8|1161.8|1159.5|1
1653646190000|2022-05-27 10:09:50|1162.3|1160.3|1162.3|1160.3|1162.5|1160.3|1162.3|1160.3|1
1653646200000|2022-05-27 10:10:00|1162.5|1160.5|1162.8|1160.8|1163|1160.8|1162.3|1160.5|0
1653646210000|2022-05-27 10:10:10|1162.5||1162.5||1162.8||1162.3||0
1653646220000|2022-05-27 10:10:20|1162.3||1162.3||1162.3||1162||0
1653646230000|2022-05-27 10:10:30|1162.5||1162.5||1162.5||1162.3||0
1653646240000|2022-05-27 10:10:40|1162.3||1162.3||1162.3||1162.3||0
1653646250000|2022-05-27 10:10:50|1162.5||1162.3||1162.5||1162.3||0
1653646260000|2022-05-27 10:11:00|1162.5||1162||1162.8||1162||0
1653646270000|2022-05-27 10:11:10|1162.3||1162.5||1162.5||1162.3||0
1653646280000|2022-05-27 10:11:20|||||||||1
1653646290000|2022-05-27 10:11:30|1162.8|1161|1162.5|1161|1162.8|1161|1162.5|1161|0
1653646300000|2022-05-27 10:11:40|1162.8||1163||1163||1162.8||1
1653646310000|2022-05-27 10:11:50|1162.8||1163||1163||1162.8||0
1653646320000|2022-05-27 10:12:00|1162.8||1162.8||1162.8||1162.8||0
1653646330000|2022-05-27 10:12:10|1163||1163||1163||1163||13
1653646340000|2022-05-27 10:12:20|1163.5|1161.3|1163.3|1161.3|1163.5|1161.3|1163.3|1161.3|0
1653646350000|2022-05-27 10:12:30|1163.5|1161.5|1163.3|1161|1163.5|1161.5|1163.3|1161|0
1653646360000|2022-05-27 10:12:40|1163|1161.3|1163|1161.3|1163|1161.3|1163|1161.3|0
1653646370000|2022-05-27 10:12:50|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|1163|1161.5|0
1653646380000|2022-05-27 10:13:00|1163||1163||1163.3||1163||1
1653646390000|2022-05-27 10:13:10|1163.3||1163.3||1163.3||1163.3||0
1653646410000|2022-05-27 10:13:30|1163||1163||1163||1163||0
1653646420000|2022-05-27 10:13:40|1163.3||1163||1163.3||1163||1
1653646430000|2022-05-27 10:13:50|||||||||1
1653646440000|2022-05-27 10:14:00|||||||||1
1653646460000|2022-05-27 10:14:20|1162.8|1160.8|1162.8|1160.8|1163|1160.8|1162.8|1160.8|3
1653646480000|2022-05-27 10:14:40||1160.5||1160.8||1160.8||1160.5|0
1653646490000|2022-05-27 10:14:50|1163|1161.3|1163|1161.3|1163|1161.3|1163|1161.3|0
1653646500000|2022-05-27 10:15:00|1162.8|1161|1162.5|1160.5|1162.8|1161|1162.5|1160.5|1
1653646510000|2022-05-27 10:15:10|1162.3|1160.3|1163|1161|1163|1161|1162.3|1160.3|0
1653646520000|2022-05-27 10:15:20|1162.8|1160.8|1162.8|1161.5|1162.8|1161.5|1162.8|1160.8|0
1653646530000|2022-05-27 10:15:30|1163||1163||1163||1163||0
1653646560000|2022-05-27 10:16:00|1162.5|1160.8|1162.5|1160.8|1162.5|1161|1162.5|1160.8|11
1653646580000|2022-05-27 10:16:20||1161||1160.8||1161||1160.8|0
1653646600000|2022-05-27 10:16:40|1162.3|1160.5|1162|1160.5|1162.3|1160.5|1162|1160.5|0
1653646610000|2022-05-27 10:16:50||1160.3||1160.5||1160.5||1160.3|0
1653646620000|2022-05-27 10:17:00||1160.3||1160.3||1160.3||1160.3|0
1653646650000|2022-05-27 10:17:30|1161.3|1160.5|1159.3|1157.3|1161.3|1160.5|1159.3|1157.3|82
1653646660000|2022-05-27 10:17:40|1159.5|1157.5|1159|1157.3|1159.5|1157.5|1159|1157.3|0
1653646670000|2022-05-27 10:17:50|1158.5|1156.5|1159|1157|1159.3|1157|1158.5|1156.5|1
1653646680000|2022-05-27 10:18:00|1158.3|1156.5|1159|1157|1159|1157|1158|1156.3|26
1653646690000|2022-05-27 10:18:10|1158.8|1156.8|1158.8|1156.8|1158.8|1156.8|1158.8|1156.5|0
1653646700000|2022-05-27 10:18:20|1158.5|1156.5|1158.8|1157|1158.8|1157|1158.5|1156.5|0
1653646710000|2022-05-27 10:18:30|1158.5|1156.5|1158|1156.3|1158.5|1156.5|1158|1156.3|0
1653646720000|2022-05-27 10:18:40|1158.3|1157|1158.3|1157|1158.3|1157|1158|1157|1
1653646730000|2022-05-27 10:18:50|1158|1156.5|1158|1156.5|1158|1156.5|1158|1156.5|3
1653646740000|2022-05-27 10:19:00|1157.8||1157.8||1158||1157.8||23
1653646750000|2022-05-27 10:19:10|1158|1156.8|1158.5|1156.8|1158.5|1156.8|1157.8|1156.8|28
1653646760000|2022-05-27 10:19:20|1159.3|1157.3|1158.8|1157|1159.3|1157.3|1158.8|1156.8|0
1653646770000|2022-05-27 10:19:30|1159||1159||1159||1159||0
1653646780000|2022-05-27 10:19:40|1158.8|1157.3|1158.8|1157|1159|1157.3|1158.8|1157|0
1653646790000|2022-05-27 10:19:50|1159|1157.3|1159.5|1158|1159.5|1158|1159|1157.3|0
1653646800000|2022-05-27 10:20:00|1159.3|1157.5|1158.8|1157|1159.3|1157.8|1158.8|1157|1
1653646810000|2022-05-27 10:20:10|1159|1157.3|1159.8|1157.8|1160|1158|1159|1157.3|4
1653646820000|2022-05-27 10:20:20|1160|1158|1160|1158.5|1160.3|1158.5|1160|1157.8|5
1653646830000|2022-05-27 10:20:30|1159.8|1158.8|1160.8|1158.8|1160.8|1158.8|1159.8|1158.8|14
1653646840000|2022-05-27 10:20:40|1161|1159|1161|1159|1161|1159.3|1160.8|1159|3
1653646850000|2022-05-27 10:20:50||1159.3||1159.3||1159.3||1159|0
1653646860000|2022-05-27 10:21:00|1160.8|1159|1160.8|1159|1160.8|1159.3|1160.8|1159|0
1653646870000|2022-05-27 10:21:10|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|0
1653646880000|2022-05-27 10:21:20|1160.8|1159|1160.3|1158.5|1160.8|1159.5|1160.3|1158.5|2
1653646890000|2022-05-27 10:21:30|1159.8|1158.3|1160|1158|1160|1158.3|1159.8|1158|2
1653646900000|2022-05-27 10:21:40|1159.8|1157.5|1160|1158.3|1160|1158.3|1159.3|1157.5|0
1653646910000|2022-05-27 10:21:50|1159.8|1158|1159.8|1158|1160|1158.3|1159.8|1158|0
1653646920000|2022-05-27 10:22:00|1160.3|1158.8|1160.3|1158.5|1160.3|1158.8|1160|1158.5|1
1653646930000|2022-05-27 10:22:10|1160.5|1158.8|1160.8|1158.8|1160.8|1158.8|1160.3|1158.5|0
1653646940000|2022-05-27 10:22:20|1160.5|1159|1160.8|1159|1160.8|1159.3|1160.5|1158.8|0
1653646950000|2022-05-27 10:22:30|1161|1159.3|1160.8|1159.3|1161|1159.3|1160.8|1159.3|0
1653646960000|2022-05-27 10:22:40|1161||1161||1161||1160.8||0
1653646980000|2022-05-27 10:23:00|1160.8||1161||1161||1160.8||19
1653646990000|2022-05-27 10:23:10|1159.3|1157.3|1158.3|1156.5|1159.3|1157.3|1158.3|1156.5|84
1653647000000|2022-05-27 10:23:20|1158||1158||1158||1158||0
1653647010000|2022-05-27 10:23:30|1157.8|1156|1157.5|1156|1157.8|1156|1157.5|1156|14
1653647020000|2022-05-27 10:23:40|1157.3||1157.8||1157.8||1157.3||10
1653647030000|2022-05-27 10:23:50|1158.3|1156.5|1158.8|1157|1158.8|1157|1158.3|1156.5|3
1653647040000|2022-05-27 10:24:00|1159||1159||1159||1159||0
1653647050000|2022-05-27 10:24:10|1158.8||1158.5||1158.8||1158.5||0
1653647060000|2022-05-27 10:24:20|1159||1159||1159||1159||2
1653647070000|2022-05-27 10:24:30|1158.8|1157.5|1159|1157.3|1159.3|1157.5|1158.8|1157|1
1653647090000|2022-05-27 10:24:50|1158.8|1157|1158.8|1157|1158.8|1157|1158.5|1157|0
1653647110000|2022-05-27 10:25:10|1158.5||1158.5||1158.8||1158.5||1
1653647120000|2022-05-27 10:25:20|1158.8||1158.8||1158.8||1158.8||0
1653647130000|2022-05-27 10:25:30|1159||1159||1159||1159||0
1653647150000|2022-05-27 10:25:50|1158.8||1158.5||1159||1158.5||0
1653647170000|2022-05-27 10:26:10|1159||1158.5||1159||1158.5||0
1653647180000|2022-05-27 10:26:20|1158.8||1158.8||1158.8||1158.8||2
1653647200000|2022-05-27 10:26:40|1158.5||1158.8||1158.8||1158.5||0
1653647210000|2022-05-27 10:26:50|1158.5|1154.8|1156.8|1154.8|1158.8|1154.8|1156.5|1154.5|86
1653647220000|2022-05-27 10:27:00|1156.5|1154.5|1156.3|1154.5|1156.5|1154.8|1156.3|1154.5|4
1653647230000|2022-05-27 10:27:10|1156.5||1155.8||1156.5||1155.8||11
1653647240000|2022-05-27 10:27:20|1156||1156||1156||1155.8||17
1653647250000|2022-05-27 10:27:30|1156.5|1154.8|1156.3|1154.8|1156.8|1154.8|1156.3|1154.8|35
1653647260000|2022-05-27 10:27:40|1156.5||1156.5||1156.5||1156.5||3
1653647270000|2022-05-27 10:27:50|1157|1155.3|1156.8|1155.3|1157|1155.3|1156.8|1155.3|5
1653647280000|2022-05-27 10:28:00|1156.5|1154.8|1157|1155|1157|1155|1156.5|1154.8|4
1653647290000|2022-05-27 10:28:10|1156.8|1154.8|1156.8|1155|1157|1155.3|1156.5|1154.8|0
1653647300000|2022-05-27 10:28:20|1157|1155.5|1157|1155|1157.8|1155.8|1157|1155|3
1653647310000|2022-05-27 10:28:30|1156.8|1154.5|1156|1154.5|1157|1154.5|1156|1154.5|5
1653647320000|2022-05-27 10:28:40|1156.5|1154.8|1156.8|1154.8|1156.8|1154.8|1156.5|1154.8|3
1653647330000|2022-05-27 10:28:50|1157|1155|1156.8|1154.8|1157|1155|1156.8|1154.8|0
1653647340000|2022-05-27 10:29:00|1157|1154.5|1156.8|1154.5|1157|1154.8|1156.8|1154.5|0
1653647350000|2022-05-27 10:29:10|1157|1154.8|1157|1155|1157|1155|1156.8|1154.5|3
1653647360000|2022-05-27 10:29:20|1157.3|1155.3|1157.5|1155.5|1157.8|1155.8|1157.3|1155.3|0
1653647370000|2022-05-27 10:29:30|1157.3|1155.3|1157.8|1155.5|1158.3|1156|1157|1155|2
1653647380000|2022-05-27 10:29:40|1157.5|1155.3|1156.8|1154.8|1157.5|1155.3|1156.8|1154.8|0
1653647390000|2022-05-27 10:29:50|1157|1155|1157.3|1155|1157.3|1155|1157|1155|1
1653647400000|2022-05-27 10:30:00|1157|1154.8|1157|1155|1157|1155|1157|1154.8|0
1653647410000|2022-05-27 10:30:10|1157.3|1155.3|1157.5|1155.3|1158|1156.3|1157.3|1155.3|3
1653647420000|2022-05-27 10:30:20|1157.3|1155|1157|1154.8|1157.3|1155.3|1157|1154.8|0
1653647430000|2022-05-27 10:30:30||1155||1154.8||1155||1154.8|0
1653647440000|2022-05-27 10:30:40|1156.8|1155.3|1157|1155.3|1157|1155.3|1156.8|1155.3|0
1653647450000|2022-05-27 10:30:50|1157.3|1155.5|1157.3|1155.3|1157.8|1155.8|1157|1155.3|0
1653647460000|2022-05-27 10:31:00|1157.5|1155.8|1157|1155.3|1158|1155.8|1157|1155.3|0
1653647470000|2022-05-27 10:31:10|1156.8|1154.8|1156.8|1154.5|1156.8|1154.8|1156.5|1154.5|1
1653647480000|2022-05-27 10:31:20|1156.5||1156.3||1156.8||1156.3||5
1653647490000|2022-05-27 10:31:30|1156||1156.3||1156.3||1156||0
1653647500000|2022-05-27 10:31:40|1156.8|1154.8|1156.5|1154.5|1156.8|1154.8|1156.3|1154.5|1
1653647510000|2022-05-27 10:31:50|1156.3||1156||1156.3||1156||0
1653647530000|2022-05-27 10:32:10|1156.3||1156.3||1156.3||1156||2
1653647540000|2022-05-27 10:32:20|1156.5|1154.8|1155.5|1154|1156.8|1155|1155.5|1154|27
1653647550000|2022-05-27 10:32:30|1155.3|1153.8|1155.5|1153.5|1155.5|1153.8|1155.3|1153.5|1
1653647560000|2022-05-27 10:32:40|1155.3|1153.3|1155.3|1153|1155.3|1153.3|1155.3|1153|1
1653647570000|2022-05-27 10:32:50|1155.5|1153.3|1155.5|1153.5|1155.5|1153.5|1155.5|1153|0
1653647580000|2022-05-27 10:33:00|1155.3|1153.3|1155.5|1153.5|1155.5|1153.5|1155.3|1153.3|0
1653647590000|2022-05-27 10:33:10||1153.8||1153.5||1153.8||1153.5|0
1653647600000|2022-05-27 10:33:20|1155.3|1153.8|1155.3|1153.3|1155.3|1153.8|1155.3|1153.3|0
1653647610000|2022-05-27 10:33:30|1154.8|1152.8|1154.5|1152.8|1155|1152.8|1154.5|1152.8|0
1653647620000|2022-05-27 10:33:40|1154|1152.5|1153.5|1152|1154|1152.5|1153.5|1152|21
1653647630000|2022-05-27 10:33:50|1154.3|1152.3|1154.5|1152.5|1154.5|1152.5|1154.3|1152.3|5
1653647640000|2022-05-27 10:34:00||1152.8||1153||1153||1152.8|0
1653647650000|2022-05-27 10:34:10|1154.3||1154.8||1154.8||1154.3||0
1653647660000|2022-05-27 10:34:20|1155.5|1153.5|1155|1153|1155.5|1153.5|1154.8|1153|0
1653647670000|2022-05-27 10:34:30|1154.8||1154.8||1154.8||1154.8||0
1653647680000|2022-05-27 10:34:40|1154.3|1152.5|1154.3|1152.5|1154.3|1152.5|1154.3|1152.5|0
1653647690000|2022-05-27 10:34:50|1154.5|1152.8|1154.5|1152.5|1154.5|1152.8|1154.5|1152.5|1
1653647700000|2022-05-27 10:35:00|1154.3|1152.8|1154|1152.3|1154.5|1152.8|1154|1152.3|0
1653647710000|2022-05-27 10:35:10|1154.3||1154.3||1154.3||1154.3||0
1653647720000|2022-05-27 10:35:20|1154|1152.5|1153.8|1152|1154.5|1152.5|1153.8|1151.8|1
1653647730000|2022-05-27 10:35:30|1154|1152.5|1154.5|1152.5|1154.5|1152.5|1154|1152.5|0
1653647740000|2022-05-27 10:35:40|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|0
1653647750000|2022-05-27 10:35:50|1153.5|1152.5|1154.5|1152.8|1154.5|1152.8|1153.5|1152.5|9
1653647760000|2022-05-27 10:36:00|1154.8||1154.8||1154.8||1154.8||0
1653647770000|2022-05-27 10:36:10|1154.5||1154.3||1154.8||1154.3||0
1653647780000|2022-05-27 10:36:20|1154.5|1152.5|1154.5|1152.8|1154.5|1152.8|1154.5|1152.5|0
1653647790000|2022-05-27 10:36:30|1154.8||1154.5||1154.8||1154.5||0
1653647800000|2022-05-27 10:36:40|1154.8|1153|1154.3|1152.5|1154.8|1153|1154.3|1152.5|0
1653647810000|2022-05-27 10:36:50||1152.3||1152.3||1152.3||1152.3|0
1653647820000|2022-05-27 10:37:00|1154.5|1152.5|1154.5|1152.5|1154.5|1152.5|1154.5|1152.5|0
1653647830000|2022-05-27 10:37:10|1154.8|1152.8|1154.8|1152.8|1154.8|1153|1154.8|1152.8|0
1653647840000|2022-05-27 10:37:20||1153||1152.8||1153||1152.8|0
1653647850000|2022-05-27 10:37:30|1154.3|1152.5|1154|1152.3|1154.3|1152.5|1154|1152.3|0
1653647860000|2022-05-27 10:37:40||1152.5||1152.3||1152.5||1152.3|0
1653647890000|2022-05-27 10:38:10|1153.8|1151.8|1153.3|1151.8|1153.8|1151.8|1153.3|1151.8|0
1653647900000|2022-05-27 10:38:20|1153.5|1152|1153.8|1152|1153.8|1152|1153.5|1152|1
1653647910000|2022-05-27 10:38:30|1154|1152.5|1154.5|1152.8|1154.5|1152.8|1154|1152.5|0
1653647920000|2022-05-27 10:38:40||1152.5||1152.5||1152.8||1152.5|0
1653647930000|2022-05-27 10:38:50||1152.8||1152.8||1152.8||1152.8|0
1653647940000|2022-05-27 10:39:00|1154.8||1154.5||1154.8||1154.5||0
1653647950000|2022-05-27 10:39:10|1154|1152.3|1153.5|1152|1154|1152.3|1153.5|1152|1
1653647960000|2022-05-27 10:39:20|1153.8|1152.3|1154|1152.3|1154|1152.3|1153.8|1152|9
1653647970000|2022-05-27 10:39:30|1154.5|1152.5|1153.8|1151.8|1154.5|1152.5|1153.8|1151.8|0
1653647980000|2022-05-27 10:39:40|1153.5|1152|1153.5|1151.8|1153.5|1152|1153.5|1151.8|0
1653648000000|2022-05-27 10:40:00|1153.8|1152|1153.5|1151.8|1154|1152|1153.5|1151.8|3
1653648010000|2022-05-27 10:40:10|1153.8|1152|1153.8|1152|1154|1152|1153.8|1151.8|3
1653648020000|2022-05-27 10:40:20|1154|1152.3|1153.5|1152|1154.3|1152.3|1153.5|1151.8|1
1653648030000|2022-05-27 10:40:30|1153.8|1151.8|1154.3|1152.5|1154.3|1152.5|1153.8|1151.8|5
1653648040000|2022-05-27 10:40:40|1154.5|1152.8|1154.5|1152.5|1154.8|1152.8|1154|1151.8|7
1653648050000|2022-05-27 10:40:50|1154.8|1152.8|1153|1151.5|1154.8|1152.8|1153|1151.5|70
1653648060000|2022-05-27 10:41:00|1153.3|1151.3|1152.5|1150.8|1153.3|1151.3|1152.5|1150.8|9
1653648070000|2022-05-27 10:41:10|1151.5|1149.8|1151.5|1150|1151.5|1150|1151.5|1149.8|50
1653648090000|2022-05-27 10:41:30||1150.3||1150||1150.3||1150|8
1653648100000|2022-05-27 10:41:40|||||||||8
1653648110000|2022-05-27 10:41:50|1151.3|1149.8|1151.5|1149.8|1151.5|1150|1151.3|1149.5|0
1653648120000|2022-05-27 10:42:00||1150||1149.8||1150||1149.8|0
1653648130000|2022-05-27 10:42:10|1151.8|1150|1151.5|1149.8|1151.8|1150|1151.5|1149.8|1
1653648140000|2022-05-27 10:42:20|1151.8|1150|1152.3|1150.5|1152.5|1150.5|1151.8|1150|0
1653648150000|2022-05-27 10:42:30|1152.5|1151|1152.8|1150.8|1152.8|1151|1152.5|1150.8|0
1653648160000|2022-05-27 10:42:40|1153|1151.3|1153.3|1151.5|1153.3|1151.5|1153|1151.3|1
1653648170000|2022-05-27 10:42:50||1151.3||1151.5||1151.5||1151.3|0
1653648190000|2022-05-27 10:43:10|1152.8|1151.3|1152.5|1150.8|1152.8|1151.3|1152.5|1150.8|4
1653648200000|2022-05-27 10:43:20|1152.8|1151|1152.8|1151|1152.8|1151|1152.8|1151|0
1653648210000|2022-05-27 10:43:30|1153.3|1151.3|1153.3|1151.3|1153.3|1151.3|1153|1151.3|0
1653648220000|2022-05-27 10:43:40|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|2
1653648230000|2022-05-27 10:43:50|1153.3|1151.8|1153.3|1151.5|1153.5|1151.8|1153.3|1151.5|0
1653648240000|2022-05-27 10:44:00|1153.5|1151.8|1153.5|1151.8|1153.5|1151.8|1153.3|1151.8|1
1653648250000|2022-05-27 10:44:10|1153.8|1152|1154|1152|1154|1152|1153.8|1152|0
1653648260000|2022-05-27 10:44:20|1153.8||1154||1154||1153.8||0
1653648270000|2022-05-27 10:44:30|1153.8|1152.3|1154.3|1152.8|1154.5|1152.8|1153.8|1152.3|0
1653648280000|2022-05-27 10:44:40|1154.5||1154.3||1154.5||1154.3||0
1653648300000|2022-05-27 10:45:00|1154|1152.5|1154|1152.5|1154|1152.5|1154|1152.5|1
1653648310000|2022-05-27 10:45:10|1154.3|1152.8|1154.8|1153.3|1155.3|1153.5|1154.3|1152.8|4
1653648320000|2022-05-27 10:45:20|||||||||2
1653648330000|2022-05-27 10:45:30|1155||1155||1155||1154.5||0
1653648340000|2022-05-27 10:45:40|1155.3||1155||1155.3||1155||2
1653648350000|2022-05-27 10:45:50|1155.3||1155.3||1155.3||1155||3
1653648360000|2022-05-27 10:46:00|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|1
1653648370000|2022-05-27 10:46:10||1153.8||1153.8||1153.8||1153.8|0
1653648390000|2022-05-27 10:46:30|1155|1152.8|1155|1153|1155|1153|1154.8|1152.8|1
1653648400000|2022-05-27 10:46:40|1154.8||1155||1155||1154.8||1
1653648410000|2022-05-27 10:46:50|1154.8||1154.8||1154.8||1154.8||0
1653648420000|2022-05-27 10:47:00|1154.5||1154.5||1154.5||1154.5||0
1653648430000|2022-05-27 10:47:10|1154.8||1154.5||1154.8||1154.5||0
1653648440000|2022-05-27 10:47:20|1154.3|1152.3|1154.3|1152.5|1154.3|1152.5|1154.3|1152.3|3
1653648450000|2022-05-27 10:47:30||1152.8||1152.5||1152.8||1152.5|0
1653648460000|2022-05-27 10:47:40|1154|1152.3|1153.8|1151.8|1154|1152.5|1153.5|1151.8|1
1653648470000|2022-05-27 10:47:50|1153.5|1152|1153.3|1151.5|1153.8|1152|1153.3|1151.5|0
1653648480000|2022-05-27 10:48:00|1153|1151.3|1153|1151.3|1153.3|1151.5|1153|1151.3|0
1653648490000|2022-05-27 10:48:10|1153.3|1151|1153.5|1151.8|1153.5|1151.8|1153.3|1151|0
1653648500000|2022-05-27 10:48:20|1153.3|1151.3|1153.5|1151.5|1153.5|1151.5|1153.3|1151.3|0
1653648510000|2022-05-27 10:48:30|1153.3|1151.8|1153.3|1151.3|1153.3|1151.8|1153.3|1151.3|0
1653648520000|2022-05-27 10:48:40|1153|1151|1153|1151.3|1153|1151.3|1153|1151|2
1653648530000|2022-05-27 10:48:50|1152.8||1153||1153||1152.8||0
1653648540000|2022-05-27 10:49:00|1152.8|1151|1153|1151|1153|1151.3|1152.8|1151|9
1653648550000|2022-05-27 10:49:10|1152.8||1152.8||1152.8||1152.8||8
1653648560000|2022-05-27 10:49:20|1153.3|1151.3|1153|1151.3|1153.3|1151.5|1153|1151.3|4
1653648570000|2022-05-27 10:49:30|1153.3|1151.5|1154|1152.3|1154|1152.3|1153.3|1151.3|3
1653648580000|2022-05-27 10:49:40|1154.3|1152.5|1154.5|1152.5|1154.5|1152.8|1154|1152.5|5
1653648590000|2022-05-27 10:49:50|1154.3|1152|1154|1152.3|1154.3|1152.3|1154|1152|3
1653648600000|2022-05-27 10:50:00|1154.3|1152|1154.3|1152.3|1154.3|1152.3|1154|1152|4
1653648620000|2022-05-27 10:50:20|1154|1152.5|1153.8|1152|1154|1152.5|1153.8|1152|2
1653648640000|2022-05-27 10:50:40||1152.3||1152.3||1152.3||1152.3|0
1653648650000|2022-05-27 10:50:50|1154.3|1152.5|1154.5|1152.5|1154.5|1152.8|1154.3|1152.3|1
1653648660000|2022-05-27 10:51:00|1154.8|1152.8|1155|1153|1155|1153|1154.8|1152.8|0
1653648680000|2022-05-27 10:51:20|1155.3|1152.8|1155.5|1153.5|1155.5|1153.5|1155.3|1152.8|0
1653648690000|2022-05-27 10:51:30|1155.8|1153.8|1155.8|1154.3|1155.8|1154.3|1155.8|1153.8|9
1653648700000|2022-05-27 10:51:40|1156.3|1154|1156.3|1154.3|1156.3|1154.5|1156|1154|1
1653648710000|2022-05-27 10:51:50|1156.5|1154.5|1156.5|1154.8|1156.5|1154.8|1156.5|1154.5|0
1653648720000|2022-05-27 10:52:00|1156.3|1154.3|1156|1154.3|1156.3|1154.3|1156|1154.3|1
1653648730000|2022-05-27 10:52:10|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|0
1653648740000|2022-05-27 10:52:20|1156|1154.3|1155.8|1154|1156|1154.3|1155.8|1154|0
1653648750000|2022-05-27 10:52:30|1155.5|1153.8|1155.5|1153.8|1155.5|1153.8|1155.3|1153.8|7
1653648760000|2022-05-27 10:52:40||1154||1154||1154||1154|1
1653648770000|2022-05-27 10:52:50|||||||||1
1653648790000|2022-05-27 10:53:10|1155.3|1153.8|1155.3|1153.8|1155.3|1153.8|1155.3|1153.8|1
1653648810000|2022-05-27 10:53:30||1153.5||1153.5||1153.5||1153.5|0
1653648820000|2022-05-27 10:53:40|1155|1154|1155.8|1153.8|1156|1154|1155|1153.8|2
1653648850000|2022-05-27 10:54:10|1155.5|1153.5|1155.5|1153.5|1155.5|1153.8|1155.5|1153.5|1
1653648870000|2022-05-27 10:54:30|||||||||1
1653648880000|2022-05-27 10:54:40|1155.8|1153.8|1156|1153.8|1156|1153.8|1155.8|1153.8|0
1653648890000|2022-05-27 10:54:50|1155.8|1153.5|1155.8|1153.5|1155.8|1153.5|1155.8|1153.5|0
1653648900000|2022-05-27 10:55:00|1155.5||1155.5||1155.5||1155.5||1
1653648910000|2022-05-27 10:55:10|1155.3|1153|1155.5|1153.8|1155.5|1153.8|1155|1153|1
1653648920000|2022-05-27 10:55:20||1153.5||1153.8||1153.8||1153.5|0
1653648930000|2022-05-27 10:55:30||1153.5||1153.8||1153.8||1153.5|0
1653648940000|2022-05-27 10:55:40||1153.5||1153.8||1153.8||1153.5|0
1653648950000|2022-05-27 10:55:50|1155.8|1154|1156|1154.3|1156|1154.3|1155.8|1154|2
1653648960000|2022-05-27 10:56:00|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|0
1653648970000|2022-05-27 10:56:10|1156|1154.3|1156|1154.3|1156|1154.3|1155.8|1154|0
1653648980000|2022-05-27 10:56:20|1155.8|1154|1155.8|1154|1155.8|1154.3|1155.8|1153.8|0
1653648990000|2022-05-27 10:56:30|1156|1154.3|1156|1154|1156|1154.3|1156|1154|0
1653649000000|2022-05-27 10:56:40||1154.3||1154.3||1154.3||1154.3|0
1653649010000|2022-05-27 10:56:50|1156.3|1154.5|1156.3|1154.5|1156.5|1154.5|1156.3|1154.5|9
1653649020000|2022-05-27 10:57:00|1156.5|1154.8|1156.5|1154.8|1156.5|1154.8|1156.3|1154.5|1
1653649030000|2022-05-27 10:57:10|1156.3|1154.5|1156|1154.3|1156.3|1154.5|1156|1154.3|0
1653649040000|2022-05-27 10:57:20|1156.5|1154.8|1156.5|1154.8|1156.5|1154.8|1156.5|1154.5|4
1653649050000|2022-05-27 10:57:30|1156.8|1155|1156.8|1155|1156.8|1155|1156.8|1155|2
1653649060000|2022-05-27 10:57:40|1156.5|1154.8|1156.3|1154.8|1156.5|1154.8|1156.3|1154.8|0
1653649080000|2022-05-27 10:58:00|1156.5|1155|1156.5|1155|1156.5|1155|1156.3|1155|8
1653649090000|2022-05-27 10:58:10|1156.3||1156.3||1156.3||1156.3||0
1653649100000|2022-05-27 10:58:20|1156.5||1156.5||1156.5||1156.5||6
1653649120000|2022-05-27 10:58:40|1156.3||1156.5||1156.5||1156.3||1
1653649150000|2022-05-27 10:59:10|1156.8||1157||1157||1156.8||0
1653649160000|2022-05-27 10:59:20||1155.3||1155||1155.3||1155|0
1653649170000|2022-05-27 10:59:30|1156.8||1156.8||1156.8||1156.8||0
1653649190000|2022-05-27 10:59:50|1157|1155.3|1157|1155.3|1157|1155.3|1157|1155.3|0
1653649200000|2022-05-27 11:00:00|1157.3|1155.5|1157|1155.5|1157.3|1155.8|1157|1155.5|4
1653649210000|2022-05-27 11:00:10|1157.3||1157||1157.3||1156.8||0
1653649230000|2022-05-27 11:00:30|1156.8|1155.3|1156.8|1155.3|1156.8|1155.3|1156.8|1155.3|14
1653649240000|2022-05-27 11:00:40|1157|1155|1157.3|1155.5|1157.3|1155.5|1157|1155|11
1653649250000|2022-05-27 11:00:50|1157.5|1155.8|1157.5|1155.8|1157.5|1155.8|1157.5|1155.8|0
1653649260000|2022-05-27 11:01:00|1157.3|1155.5|1157.3|1155.8|1157.3|1155.8|1157.3|1155.5|0
1653649270000|2022-05-27 11:01:10|1157|1155.5|1157|1155.5|1157|1155.5|1157|1155.3|0
1653649280000|2022-05-27 11:01:20|1157.3|1155.3|1157|1155.3|1157.3|1155.5|1157|1155.3|2
1653649290000|2022-05-27 11:01:30||1155.5||1155.5||1155.5||1155.3|2
1653649300000|2022-05-27 11:01:40|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|1157|1155.5|1
1653649310000|2022-05-27 11:01:50||1155.5||1155.5||1155.5||1155.5|0
1653649320000|2022-05-27 11:02:00|1157|1155.3|1156.8|1155.3|1157|1155.3|1156.8|1155.3|1
1653649330000|2022-05-27 11:02:10|1157||1157||1157||1157||2
1653649340000|2022-05-27 11:02:20|1156.8|1155|1156.5|1155|1156.8|1155|1156.5|1155|0
1653649350000|2022-05-27 11:02:30|||||||||11
1653649360000|2022-05-27 11:02:40|1156.3||1156.5||1156.8||1156.3||0
1653649380000|2022-05-27 11:03:00|1157.3|1155.8|1157.3|1155.5|1157.5|1155.8|1157.3|1155.3|1
1653649390000|2022-05-27 11:03:10|1157.8|1156|1157.8|1156|1157.8|1156|1157.8|1156|1
1653649400000|2022-05-27 11:03:20|1158|1156.3|1157.8|1156|1158|1156.3|1157.8|1156|0
1653649410000|2022-05-27 11:03:30|1158|1156.3|1158.3|1156.5|1158.3|1156.8|1158|1156.3|1
1653649420000|2022-05-27 11:03:40|1158.5|1156.8|1158.8|1156.8|1158.8|1156.8|1158.3|1156.5|4
1653649430000|2022-05-27 11:03:50|1158.3|1156.3|1158.3|1156.5|1158.3|1156.5|1158.3|1156.3|1
1653649440000|2022-05-27 11:04:00|1158.8|1156.3|1158.8|1157|1159|1157.3|1158.5|1156.3|0
1653649450000|2022-05-27 11:04:10||1157.3||1157||1157.3||1157|0
1653649510000|2022-05-27 11:05:10|1158.5||1158.5||1158.5||1158.5||0
1653649540000|2022-05-27 11:05:40|1158.3||1158.3||1158.3||1158.3||0
1653649550000|2022-05-27 11:05:50|1159||1158.8||1159||1158.8||2
1653649580000|2022-05-27 11:06:20|1158.5|1157.3|1159|1157.3|1159|1157.3|1158.5|1157.3|0
1653649590000|2022-05-27 11:06:30|1159.3|1157.5|1159.3|1157.5|1159.3|1157.5|1159.3|1157.5|1
1653649600000|2022-05-27 11:06:40|1159|1157.3|1159|1157.3|1159|1157.5|1159|1157.3|0
1653649610000|2022-05-27 11:06:50||1157.5||1157.3||1157.5||1157.3|0
1653649620000|2022-05-27 11:07:00|1158.8|1157|1158.8|1157|1158.8|1157.3|1158.8|1157|0
1653649630000|2022-05-27 11:07:10|1158.5||1158.5||1158.5||1158.5||0
1653649640000|2022-05-27 11:07:20|1158|1156.3|1157.8|1156|1158|1156.3|1157.8|1156|11
1653649650000|2022-05-27 11:07:30|1158|1156.3|1158.5|1156.8|1158.5|1156.8|1158|1156.3|0
1653649660000|2022-05-27 11:07:40|1158.8|1157|1158.5|1156.8|1158.8|1157|1158.5|1156.8|0
1653649670000|2022-05-27 11:07:50|1158.8|1157|1158.3|1156.5|1158.8|1157|1158.3|1156.5|0
1653649690000|2022-05-27 11:08:10|1158|1156.3|1158.5|1156.8|1158.5|1156.8|1158|1156.3|17
1653649700000|2022-05-27 11:08:20||1157||1156.8||1157||1156.8|5
1653649710000|2022-05-27 11:08:30||1157||1157||1157||1157|5
1653649720000|2022-05-27 11:08:40|1158.3|1156.8|1158.3|1156.8|1158.3|1156.8|1158.3|1156.8|0
1653649740000|2022-05-27 11:09:00|1158.5||1158.8||1158.8||1158.5||2
1653649750000|2022-05-27 11:09:10|1158.5||1158.5||1158.5||1158.5||0
1653649760000|2022-05-27 11:09:20|1158.8||1158.8||1158.8||1158.8||0
1653649780000|2022-05-27 11:09:40|1158.3|1157|1158.8|1157|1158.8|1157|1158.3|1157|1
1653649790000|2022-05-27 11:09:50|1159||1158.8||1159||1158.8||0
1653649800000|2022-05-27 11:10:00|1158.5|1157.3|1158.5|1157|1158.5|1157.3|1158.5|1157|0
1653649810000|2022-05-27 11:10:10|1158.8||1158.8||1159||1158.8||8
1653649830000|2022-05-27 11:10:30|1159.3|1157.5|1159|1157.3|1159.3|1157.5|1159|1157.3|0
1653649840000|2022-05-27 11:10:40|1159.3|1157.5|1159.8|1158|1159.8|1158|1159.3|1157.5|1
1653649850000|2022-05-27 11:10:50|1159.5|1157.8|1158.8|1157.3|1159.5|1157.8|1158.8|1157.3|5
1653649860000|2022-05-27 11:11:00|1158.5|1157|1158.3|1156.8|1158.5|1157|1158.3|1156.5|2
1653649870000|2022-05-27 11:11:10||1157||1156.8||1157||1156.8|0
1653649890000|2022-05-27 11:11:30|1158||1158||1158||1158||0
1653649900000|2022-05-27 11:11:40|1157.5|1156.3|1157|1155.5|1157.8|1156.3|1157|1155.3|2
1653649910000|2022-05-27 11:11:50|1157.3||1157.3||1157.3||1157.3||9
1653649920000|2022-05-27 11:12:00|1157|1155.3|1156.5|1155|1157|1155.3|1156.5|1155|11
1653649930000|2022-05-27 11:12:10|1156.8||1156.8||1156.8||1156.8||0
1653649950000|2022-05-27 11:12:30||1155.3||1155||1155.3||1155|0
1653649960000|2022-05-27 11:12:40|1156.5||1156.5||1156.5||1156.5||0
1653649970000|2022-05-27 11:12:50|1156.8|1155.3|1157|1155.3|1157|1155.3|1156.8|1155|0
1653649980000|2022-05-27 11:13:00|1157.3|1155.5|1157.3|1155.5|1157.5|1155.8|1157.3|1155.5|0
1653649990000|2022-05-27 11:13:10|1157|1155.3|1157.3|1155.5|1157.3|1155.5|1157|1155.3|13
1653650000000|2022-05-27 11:13:20|1157|1155.3|1157.3|1155.5|1157.5|1155.8|1157|1155.3|0
1653650020000|2022-05-27 11:13:40|1157|1155.3|1156.8|1155.3|1157|1155.3|1156.8|1155.3|0
1653650030000|2022-05-27 11:13:50|1156.5|1155|1157|1155.5|1157.3|1155.5|1156.5|1155|2
1653650040000|2022-05-27 11:14:00|1157.3|1155.8|1157.5|1155.8|1157.5|1155.8|1157.3|1155.5|2
1653650060000|2022-05-27 11:14:20|1157.8|1156|1157.5|1155.8|1157.8|1156|1157.5|1155.8|0
1653650080000|2022-05-27 11:14:40|1157.3|1155.5|1157.3|1155.8|1157.3|1155.8|1157.3|1155.5|0
1653650090000|2022-05-27 11:14:50|1157.8|1155.5|1157.8|1156|1157.8|1156|1157.8|1155.5|0
1653650100000|2022-05-27 11:15:00|1157.5|1155.8|1157.3|1156|1157.5|1156|1157.3|1155.8|0
1653650110000|2022-05-27 11:15:10||1155.8||1155.8||1155.8||1155.8|1
1653650120000|2022-05-27 11:15:20|1157.5|1156|1157.8|1156|1157.8|1156.3|1157.5|1156|0
1653650130000|2022-05-27 11:15:30|1157.5|1155.8|1157.3|1155.8|1157.8|1155.8|1157|1155.3|1
1653650140000|2022-05-27 11:15:40|1157.5|1156|1157.5|1156|1157.8|1156|1157.5|1156|0
1653650150000|2022-05-27 11:15:50|1157.8|1156.3|1157.8|1156.3|1157.8|1156.3|1157.8|1156|0
1653650160000|2022-05-27 11:16:00||1156||1156||1156||1156|0
1653650170000|2022-05-27 11:16:10|1157.5|1155.8|1157.3|1155.5|1157.5|1155.8|1157.3|1155.5|1
1653650190000|2022-05-27 11:16:30|1157|1155.3|1157|1155.3|1157|1155.3|1157|1155.3|0
1653650210000|2022-05-27 11:16:50||1155.5||1155.5||1155.5||1155|1
1653650220000|2022-05-27 11:17:00|1157.5||1157||1157.5||1157||0
1653650230000|2022-05-27 11:17:10||1155.3||1155.3||1155.3||1155.3|11
1653650240000|2022-05-27 11:17:20|1156.8||1157||1157||1156.8||1
1653650250000|2022-05-27 11:17:30|1156.8||1156.5||1156.8||1156.5||1
1653650260000|2022-05-27 11:17:40|1156.8||1156.5||1156.8||1156.5||3
1653650270000|2022-05-27 11:17:50|1156.8||1156.8||1156.8||1156.8||2
1653650280000|2022-05-27 11:18:00|1156.5|1155|1156.5|1155|1156.5|1155|1156.5|1155|2
1653650290000|2022-05-27 11:18:10|1156.3|1154.8|1155.5|1154|1156.5|1154.8|1155.5|1154|11
1653650300000|2022-05-27 11:18:20|1155.3|1153.5|1156|1154.3|1156|1154.3|1155.3|1153.5|0
1653650310000|2022-05-27 11:18:30|1155.8|1154|1155.3|1153.8|1156|1154.3|1155.3|1153.5|1
1653650320000|2022-05-27 11:18:40|1155|1153.5|1155|1153.5|1155.3|1153.5|1155|1153.5|0
1653650340000|2022-05-27 11:19:00|||||||||5
1653650370000|2022-05-27 11:19:30|1155.5|1154|1155.5|1153.8|1155.5|1154|1155.5|1153.8|2
1653650380000|2022-05-27 11:19:40|1155.3||1155.3||1155.3||1155.3||0
1653650390000|2022-05-27 11:19:50||1153.5||1153.8||1153.8||1153.5|0
1653650400000|2022-05-27 11:20:00|1155|1153.5|1154|1152.3|1155|1153.5|1154|1152.3|137
1653650410000|2022-05-27 11:20:10|1154.3|1152.5|1153.8|1152|1154.3|1152.5|1153.8|1152|6
1653650420000|2022-05-27 11:20:20|1153.5|1152.3|1153.3|1151.8|1153.5|1152.3|1153.3|1151.8|9
1653650430000|2022-05-27 11:20:30|1153.5|1152.3|1153.8|1152.3|1154|1152.3|1153.5|1152.3|0
1653650440000|2022-05-27 11:20:40|1153.5|1152|1153.5|1151.8|1153.5|1152|1153.5|1151.8|15
1653650450000|2022-05-27 11:20:50|1153.3|1152.3|1153.8|1152.3|1153.8|1152.3|1153.3|1152.3|14
1653650460000|2022-05-27 11:21:00|1153.5|1152|1153.8|1152|1153.8|1152|1153.5|1152|1
1653650470000|2022-05-27 11:21:10|1154|1151.8|1153.8|1152|1154|1152|1153.5|1151.8|0
1653650480000|2022-05-27 11:21:20|1153.5|1151.8|1153.5|1152|1153.5|1152|1153.5|1151.8|0
1653650490000|2022-05-27 11:21:30|1154|1151.8|1154|1152|1154|1152.3|1153.8|1151.8|1
1653650500000|2022-05-27 11:21:40|1154.5|1152.5|1154|1152|1154.8|1152.8|1153.8|1152|15
1653650510000|2022-05-27 11:21:50||1152.3||1152.3||1152.3||1152.3|0
1653650520000|2022-05-27 11:22:00|1153.8|1152|1153.8|1152.3|1154|1152.3|1153.8|1152|0
1653650530000|2022-05-27 11:22:10|1153.5|1152|1153.5|1151.8|1153.5|1152|1153.5|1151.8|31
1653650540000|2022-05-27 11:22:20|1154.5|1152.8|1155|1153.5|1155|1153.5|1154.5|1152.8|15
1653650550000|2022-05-27 11:22:30|1155.3|1153.8|1155.3|1153.5|1155.5|1153.8|1155|1153.5|0
1653650590000|2022-05-27 11:23:10|1155.8|1154.3|1155.8|1154.3|1155.8|1154.3|1155.8|1154.3|8
1653650600000|2022-05-27 11:23:20|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|2
1653650610000|2022-05-27 11:23:30|1156.5|1154.8|1156.5|1154.8|1156.5|1154.8|1156.5|1154.8|28
1653650620000|2022-05-27 11:23:40|1156.8||1156.5||1156.8||1156.5||6
1653650650000|2022-05-27 11:24:10|1156.3|1154.3|1156.3|1154.5|1156.3|1154.5|1156.3|1154.3|1
1653650660000|2022-05-27 11:24:20||1154.3||1154.5||1154.5||1154.3|3
1653650670000|2022-05-27 11:24:30|1156|1154.3|1156.3|1154.3|1156.3|1154.8|1156|1154.3|0
1653650680000|2022-05-27 11:24:40|1156|1154.5|1156|1154|1156|1154.5|1155.8|1153.8|0
1653650690000|2022-05-27 11:24:50|1155.8|1153.8|1155.8|1153.8|1155.8|1153.8|1155.8|1153.8|0
1653650700000|2022-05-27 11:25:00|1155.3|1153.5|1155.3|1153.5|1155.3|1153.5|1155.3|1153.3|4
1653650710000|2022-05-27 11:25:10|1155|1153.3|1155.8|1153.8|1155.8|1153.8|1155|1153.3|13
1653650720000|2022-05-27 11:25:20||1154||1153.8||1154||1153.5|0
1653650730000|2022-05-27 11:25:30|1155.5|1153.5|1155.3|1153.3|1155.5|1153.5|1155.3|1153.3|0
1653650740000|2022-05-27 11:25:40|1155|1153.5|1155|1153.3|1155.3|1153.5|1155|1153.3|0
1653650750000|2022-05-27 11:25:50|1154.5|1153|1154.3|1152.5|1154.5|1153|1154.3|1152.5|4
1653650760000|2022-05-27 11:26:00|1154|1152.3|1154.3|1152.5|1154.3|1152.5|1153.8|1152|1
1653650770000|2022-05-27 11:26:10|1154.5|1152.8|1154.5|1152.8|1154.5|1152.8|1154.5|1152.8|0
1653650780000|2022-05-27 11:26:20|1154.8|1153|1155|1153.3|1155|1153.3|1154.8|1152.8|0
1653650790000|2022-05-27 11:26:30|1154.8|1153|1154.8|1152.8|1154.8|1153|1154.5|1152.8|0
1653650800000|2022-05-27 11:26:40|1153.8|1153|1153.5|1151.8|1153.8|1153|1153.5|1151.8|0
1653650810000|2022-05-27 11:26:50||1152||1151.8||1152||1151.5|5
1653650820000|2022-05-27 11:27:00|1153.3|1151.5|1153|1151|1153.3|1151.5|1153|1151|4
1653650830000|2022-05-27 11:27:10|1152.8|1150.8|1153|1151|1153|1151.3|1152.8|1150.8|0
1653650840000|2022-05-27 11:27:20|1152.8|1151.3|1153|1151.3|1153|1151.3|1152.8|1150.8|0
1653650850000|2022-05-27 11:27:30|1152.8|1151|1153|1151.3|1153|1151.3|1152.8|1150.8|0
1653650860000|2022-05-27 11:27:40||1151||1151.5||1151.5||1151|0
1653650870000|2022-05-27 11:27:50|1154|1152|1154.3|1152|1154.3|1152.3|1154|1152|12
1653650880000|2022-05-27 11:28:00|1154|1152.3|1154|1152.5|1154.3|1152.5|1154|1152|0
1653650890000|2022-05-27 11:28:10|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|2
1653650900000|2022-05-27 11:28:20|1153.5|1151.8|1153.3|1151.5|1153.5|1151.8|1153.3|1151.5|1
1653650910000|2022-05-27 11:28:30|1153|1151.3|1153|1151.3|1153|1151.3|1153|1151.3|0
1653650920000|2022-05-27 11:28:40||1151||1151||1151||1151|0
1653650930000|2022-05-27 11:28:50|1152.8|1151.3|1152.8|1151|1152.8|1151.3|1152.8|1150.8|0
1653650940000|2022-05-27 11:29:00|1153|1151.3|1152.8|1150.8|1153|1151.3|1152.8|1150.8|15
1653650950000|2022-05-27 11:29:10||1151||1150.8||1151||1150.8|11
1653650970000|2022-05-27 11:29:30|1152.3|1150.5|1152.5|1150.5|1152.8|1150.5|1152.3|1150.5|0
1653651000000|2022-05-27 11:30:00|1152.3|1150.3|1152|1150.3|1152.3|1150.3|1152|1150.3|0
1653651030000|2022-05-27 11:30:30|1152.3|1150.5|1152.5|1150.5|1152.5|1150.8|1152.3|1150.5|3
1653651040000|2022-05-27 11:30:40|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|0
1653651050000|2022-05-27 11:30:50|1152.5|1151|1152.8|1151|1152.8|1151|1152.5|1151|0
1653651060000|2022-05-27 11:31:00|1152.5||1152.8||1152.8||1152.3||1
1653651070000|2022-05-27 11:31:10|1152.5|1150.3|1152.8|1150.5|1152.8|1150.8|1152.5|1150.3|12
1653651080000|2022-05-27 11:31:20|1152.5|1150.8|1152.8|1150.8|1152.8|1151|1152.5|1150.8|0
1653651100000|2022-05-27 11:31:40|1153.3|1151|1153|1150.8|1153.3|1151.3|1153|1150.8|0
1653651110000|2022-05-27 11:31:50|1152.8|1150.3|1152.5|1150.5|1152.8|1150.8|1152.3|1150.3|0
1653651120000|2022-05-27 11:32:00|1152.3|1150.3|1152.3|1150.3|1152.5|1150.3|1152|1150.3|0
1653651130000|2022-05-27 11:32:10|1152|1150.5|1152.5|1150.5|1152.5|1150.5|1152|1150.5|0
1653651140000|2022-05-27 11:32:20|1152.8|1150.8|1152.8|1150.8|1152.8|1150.8|1152.8|1150.8|6
1653651150000|2022-05-27 11:32:30|1152.5|1150.5|1152.5|1150.3|1152.8|1150.8|1152.5|1150.3|4
1653651160000|2022-05-27 11:32:40|1152.3|1150|1152|1150|1152.3|1150|1152|1150|0
1653651170000|2022-05-27 11:32:50|1152.3|1150.3|1153|1151.3|1153|1151.3|1152|1150.3|0
1653651180000|2022-05-27 11:33:00|1152.8|1150.5|1152.3|1150.3|1152.8|1150.5|1152.3|1150.3|12
1653651190000|2022-05-27 11:33:10|1152|1150.5|1152.3|1150.5|1152.3|1150.5|1152|1150.5|0
1653651200000|2022-05-27 11:33:20|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|0
1653651210000|2022-05-27 11:33:30||1151.3||1151.3||1151.3||1151.3|0
1653651220000|2022-05-27 11:33:40|1153|1151.5|1152.5|1150.8|1153.3|1151.5|1152.5|1150.8|0
1653651230000|2022-05-27 11:33:50|1152.3|1151|1152.5|1151|1152.5|1151|1152.3|1151|0
1653651240000|2022-05-27 11:34:00|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1152.3|1150.5|0
1653651250000|2022-05-27 11:34:10|1152|1150.5|1152.3|1150.8|1152.3|1150.8|1152|1150.5|1
1653651260000|2022-05-27 11:34:20|1152|1151|1151.8|1150.3|1152|1151|1151.8|1150.3|1
1653651270000|2022-05-27 11:34:30|1151.5|1150.5|1151.5|1150|1151.5|1150.5|1151.5|1150|0
1653651290000|2022-05-27 11:34:50|1151.8|1150.3|1151.8|1150|1151.8|1150.3|1151.8|1150|1
1653651300000|2022-05-27 11:35:00|1152.5|1150.3|1152.5|1150.8|1152.5|1150.8|1152.5|1150.3|0
1653651310000|2022-05-27 11:35:10|1152.8|1151|1152.5|1150.8|1152.8|1151|1152.5|1150.8|0
1653651320000|2022-05-27 11:35:20|1152.3|1150.5|1152.3|1150.3|1152.3|1150.8|1152.3|1150.3|0
1653651330000|2022-05-27 11:35:30|1151.8|1150.5|1151.3|1149.8|1151.8|1150.5|1151.3|1149.8|1
1653651340000|2022-05-27 11:35:40|1151.5|1149.5|1151.5|1149.8|1151.5|1149.8|1151.3|1149.5|0
1653651350000|2022-05-27 11:35:50|1151.3|1149.5|1151.3|1149.5|1151.5|1149.8|1151.3|1149.5|0
1653651360000|2022-05-27 11:36:00|1151.5|1149.8|1151.5|1149.8|1151.5|1149.8|1151.5|1149.8|0
1653651380000|2022-05-27 11:36:20|1151.8|1150|1152|1150.3|1152|1150.3|1151.8|1150|0
1653651390000|2022-05-27 11:36:30|1151.8|1150|1152|1150.3|1152|1150.3|1151.8|1150|0
1653651400000|2022-05-27 11:36:40|1152.3|1150.5|1152|1150|1152.3|1150.5|1152|1150|0
1653651410000|2022-05-27 11:36:50|1151.8||1151.8||1151.8||1151.8||0
1653651420000|2022-05-27 11:37:00|1152.3|1150.5|1152|1150.3|1152.3|1150.5|1152|1150.3|1
1653651430000|2022-05-27 11:37:10|1152.3|1150.8|1152.3|1150.3|1152.5|1150.8|1152.3|1150.3|0
1653651440000|2022-05-27 11:37:20|1152|1150.5|1152|1150.3|1152|1150.5|1152|1150.3|0
1653651450000|2022-05-27 11:37:30|1152.5|1150.8|1152.8|1151|1152.8|1151|1152.3|1150.5|0
1653651470000|2022-05-27 11:37:50|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|0
1653651480000|2022-05-27 11:38:00|1152.3|1150.5|1152.3|1150.3|1152.3|1150.5|1151.8|1150|0
1653651490000|2022-05-27 11:38:10|1152|1150.5|1152|1150.3|1152.3|1150.5|1152|1150.3|0
1653651500000|2022-05-27 11:38:20|1152.3|1150.5|1152.3|1150.5|1152.3|1150.5|1152.3|1150.5|2
1653651510000|2022-05-27 11:38:30|1152|1150.3|1152|1150.3|1152|1150.3|1151.8|1150.3|0
1653651520000|2022-05-27 11:38:40|1152.5|1150.8|1152.3|1150.5|1152.5|1150.8|1152.3|1150.5|0
1653651530000|2022-05-27 11:38:50|1152|1150.3|1152.5|1150.5|1152.5|1150.5|1151.8|1150|7
1653651540000|2022-05-27 11:39:00|1152.8|1150.8|1153|1151|1153|1151|1152.8|1150.8|0
1653651550000|2022-05-27 11:39:10|1152.8|1150.8|1152|1150|1152.8|1150.8|1152|1150|0
1653651560000|2022-05-27 11:39:20|1152.3|1150.3|1152.3|1150.3|1152.3|1150.3|1152.3|1150|0
1653651570000|2022-05-27 11:39:30|1152|1150|1152|1150.3|1152.3|1150.3|1152|1150|0
1653651580000|2022-05-27 11:39:40|1152.3|1150.5|1152.8|1150.5|1152.8|1150.5|1152.3|1150.5|1
1653651590000|2022-05-27 11:39:50|1152.5||1152.8||1152.8||1152.5||1
1653651600000|2022-05-27 11:40:00|1152.5|1150.3|1152|1149.8|1152.5|1150.3|1152|1149.8|0
1653651610000|2022-05-27 11:40:10|1151.8|1150|1151.8|1149.8|1151.8|1150|1151.5|1149.8|0
1653651620000|2022-05-27 11:40:20|1151.5|1149.5|1151.8|1149.8|1151.8|1149.8|1151.5|1149.5|0
1653651630000|2022-05-27 11:40:30|1151.5|1150|1151.5|1149.8|1151.5|1150|1151.3|1149.8|0
1653651670000|2022-05-27 11:41:10|1151.3||1151.3||1151.3||1151.3||0
1653651680000|2022-05-27 11:41:20|1151.5|1150|1152|1150.3|1152|1150.3|1151.5|1150|0
1653651690000|2022-05-27 11:41:30|1152.3||1152.3||1152.3||1152.3||0
1653651700000|2022-05-27 11:41:40||1150.5||1150.5||1150.5||1150.5|0
1653651710000|2022-05-27 11:41:50|1151.8|1150.3|1151.5|1149.8|1151.8|1150.3|1151.5|1149.8|0
1653651720000|2022-05-27 11:42:00|1152|1150|1152.3|1150.5|1152.3|1150.5|1152|1150|2
1653651730000|2022-05-27 11:42:10||1150.8||1150.5||1150.8||1150.5|0
1653651740000|2022-05-27 11:42:20||1150.8||1150.5||1150.8||1150.5|0
1653651750000|2022-05-27 11:42:30||1150.3||1150.5||1150.5||1150.3|0
1653651770000|2022-05-27 11:42:50|1152.8|1151|1152.8|1151|1152.8|1151.3|1152.5|1151|0
1653651780000|2022-05-27 11:43:00|1152.5|1151.3|1152.5|1151|1152.5|1151.3|1152.3|1150.8|2
1653651790000|2022-05-27 11:43:10|1152.8|1151.3|1153.3|1151.5|1153.3|1151.5|1152.8|1151|3
1653651800000|2022-05-27 11:43:20|1153|1151.3|1153.3|1151.8|1153.3|1151.8|1153|1151.3|1
1653651810000|2022-05-27 11:43:30|1153|1151.5|1153|1151.3|1153|1151.8|1153|1151.3|2
1653651820000|2022-05-27 11:43:40|1153.5|1151.5|1153.5|1151.8|1153.5|1151.8|1153.5|1151.5|1
1653651840000|2022-05-27 11:44:00|1153.3|1152|1153.3|1151.8|1153.3|1152|1153.3|1151.8|0
1653651850000|2022-05-27 11:44:10|1153.5|1151.5|1153.5|1151.8|1153.5|1151.8|1153.5|1151.5|5
1653651860000|2022-05-27 11:44:20|1154|1152|1154.3|1152.3|1154.3|1152.5|1154|1152|0
1653651870000|2022-05-27 11:44:30|1154.5|1152.5|1154.3|1152.3|1154.5|1152.5|1154.3|1152.3|0
1653651880000|2022-05-27 11:44:40|1154|1152|1154|1152|1154|1152|1154|1152|0
1653651890000|2022-05-27 11:44:50|1154.3|1152.3|1153.5|1151.8|1154.3|1152.3|1153.5|1151.8|0
1653651900000|2022-05-27 11:45:00|1154|1152|1154|1152|1154.3|1152.3|1154|1152|0
1653651910000|2022-05-27 11:45:10|1153.5||1153.5||1153.5||1153.5||0
1653651920000|2022-05-27 11:45:20||1151.5||1151.5||1151.5||1151.5|2
1653651930000|2022-05-27 11:45:30|1153.3|1152|1153.3|1151.8|1153.3|1152|1153.3|1151.3|4
1653651940000|2022-05-27 11:45:40|1153|1151.3|1152.8|1150.8|1153.3|1151.3|1152.8|1150.8|2
1653651950000|2022-05-27 11:45:50||1151||1151||1151||1151|1
1653651960000|2022-05-27 11:46:00|||||||||7
1653651970000|2022-05-27 11:46:10|1152.5||1152.5||1152.5||1152.5||0
1653651980000|2022-05-27 11:46:20|1152.8||1152.8||1152.8||1152.8||0
1653651990000|2022-05-27 11:46:30|1152.5||1152.8||1152.8||1152.5||1
1653652000000|2022-05-27 11:46:40||1151.3||1151||1151.3||1151|0
1653652030000|2022-05-27 11:47:10||1151.3||1151||1151.3||1151|0
1653652040000|2022-05-27 11:47:20||1151.3||1151||1151.3||1151|0
1653652050000|2022-05-27 11:47:30|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|1
1653652070000|2022-05-27 11:47:50||1151||1151||1151||1151|0
1653652080000|2022-05-27 11:48:00||1150.8||1150.8||1151||1150.8|0
1653652090000|2022-05-27 11:48:10||1151||1151||1151||1151|0
1653652110000|2022-05-27 11:48:30|1153|1151.3|1153|1151.5|1153|1151.5|1153|1151.3|2
1653652120000|2022-05-27 11:48:40|1154|1152|1154|1152|1154|1152|1154|1152|7
1653652130000|2022-05-27 11:48:50||1152.3||1152.3||1152.3||1152|0
1653652140000|2022-05-27 11:49:00|1153.8|1152|1154.3|1152.3|1154.3|1152.3|1153.8|1152|3
1653652150000|2022-05-27 11:49:10|1154.5|1152.5|1154.3|1152.5|1154.5|1152.5|1154.3|1152.5|3
1653652160000|2022-05-27 11:49:20|1153.8|1152.3|1153.5|1151.8|1154.3|1152.3|1153.5|1151.8|7
1653652170000|2022-05-27 11:49:30|1153.8|1152|1154|1152.3|1154|1152.3|1153.8|1152|0
1653652180000|2022-05-27 11:49:40|1154.5|1152.5|1154.5|1152.5|1154.5|1152.5|1154.5|1152.3|5
1653652190000|2022-05-27 11:49:50|1154.8|1153|1155|1153|1155|1153|1154.8|1153|0
1653652200000|2022-05-27 11:50:00|1154.8||1155||1155||1154.8||0
1653652210000|2022-05-27 11:50:10|1154.8||1154.3||1154.8||1154.3||0
1653652220000|2022-05-27 11:50:20|1154.5||1154.5||1154.5||1154.3||0
1653652230000|2022-05-27 11:50:30|1154.3|1152.3|1154.3|1152.3|1154.3|1152.5|1154.3|1152.3|1
1653652240000|2022-05-27 11:50:40|1154|1152.5|1154|1152.3|1154.3|1152.5|1154|1152.3|0
1653652250000|2022-05-27 11:50:50|1154.5|1152.5|1154.8|1153|1154.8|1153|1154.3|1152.3|3
1653652260000|2022-05-27 11:51:00|1154.5|1152.8|1154.5|1152.5|1154.5|1152.8|1154.3|1152.5|1
1653652270000|2022-05-27 11:51:10|1154.3|1152.8|1154.5|1152.8|1154.5|1152.8|1154.3|1152.5|0
1653652280000|2022-05-27 11:51:20|1154.3|1152.5|1154|1152.5|1154.3|1152.5|1154|1152.5|0
1653652290000|2022-05-27 11:51:30|1154.5|1152.8|1154.5|1152.8|1154.5|1152.8|1154.5|1152.8|0
1653652300000|2022-05-27 11:51:40|1154.8|1153|1155|1153.3|1155|1153.3|1154.8|1153|1
1653652310000|2022-05-27 11:51:50|1154.8|1153|1155|1153.3|1155|1153.3|1154.8|1153|0
1653652320000|2022-05-27 11:52:00|1154.8|1153.5|1154.8|1153|1154.8|1153.5|1154.5|1152.8|1
1653652330000|2022-05-27 11:52:10|1154.5|1152.8|1154.5|1153|1154.5|1153|1154.3|1152.8|0
1653652340000|2022-05-27 11:52:20|1154.3|1152.8|1154|1152.8|1154.3|1152.8|1154|1152.8|0
1653652350000|2022-05-27 11:52:30|1154.3|1152.5|1154.3|1152.5|1154.3|1152.5|1154|1152.5|3
1653652360000|2022-05-27 11:52:40|1154|1152.8|1154|1152.5|1154.3|1152.8|1154|1152.5|0
1653652370000|2022-05-27 11:52:50|1154.3|1152.8|1154|1152.5|1154.3|1152.8|1154|1152.5|0
1653652380000|2022-05-27 11:53:00|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|0
1653652390000|2022-05-27 11:53:10|1154||1153.8||1154||1153.8||0
1653652400000|2022-05-27 11:53:20|1154.3|1152.5|1154.3|1152.5|1154.3|1152.5|1154.3|1152.5|0
1653652410000|2022-05-27 11:53:30||1152.8||1152.5||1152.8||1152.5|0
1653652420000|2022-05-27 11:53:40|1154.8|1153|1155.3|1153.3|1155.3|1153.3|1154.5|1152.8|0
1653652430000|2022-05-27 11:53:50|1155|1153|1154.8|1153|1155.3|1153|1154.8|1153|0
1653652440000|2022-05-27 11:54:00|1155|1153.3|1155|1153.3|1155|1153.3|1155|1153.3|0
1653652450000|2022-05-27 11:54:10|1154.8||1155||1155||1154.8||0
1653652460000|2022-05-27 11:54:20|1154.5|1153|1155|1153.3|1155|1153.3|1154.5|1153|0
1653652470000|2022-05-27 11:54:30|1154.8|1153|1154.8|1153|1154.8|1153|1154.8|1153|0
1653652480000|2022-05-27 11:54:40|1155||1154.8||1155||1154.8||0
1653652490000|2022-05-27 11:54:50|1155||1155||1155||1155||0
1653652500000|2022-05-27 11:55:00|1154.8|1153.3|1154.8|1153|1155|1153.3|1154.8|1153|0
1653652510000|2022-05-27 11:55:10|1154.5||1154.5||1154.5||1154.5||0
1653652520000|2022-05-27 11:55:20|1155|1153.3|1154.8|1153|1155|1153.3|1154.8|1153|0
1653652530000|2022-05-27 11:55:30|1155.3|1153.3|1155.3|1153.3|1155.3|1153.3|1155|1153.3|0
1653652540000|2022-05-27 11:55:40|1155|1153.5|1155.3|1153.5|1155.3|1153.5|1155|1153.5|0
1653652550000|2022-05-27 11:55:50|1155.5|1153.8|1155.5|1153.8|1155.8|1153.8|1155.5|1153.8|0
1653652560000|2022-05-27 11:56:00|1155.8|1154|1155.3|1153.5|1155.8|1154|1155.3|1153.5|2
1653652570000|2022-05-27 11:56:10|1155.5||1155.3||1155.5||1155.3||0
1653652580000|2022-05-27 11:56:20|||||||||3
1653652600000|2022-05-27 11:56:40|1155.5|1153.8|1155.3|1153.8|1155.5|1153.8|1155.3|1153.8|0
1653652610000|2022-05-27 11:56:50|1155.8|1154|1155.8|1154|1155.8|1154|1155.5|1154|0
1653652630000|2022-05-27 11:57:10|1155.5||1155.8||1155.8||1155.3||0
1653652640000|2022-05-27 11:57:20|1155.5|1154.3|1155.8|1154|1156|1154.3|1155.5|1154|15
1653652660000|2022-05-27 11:57:40||1153.8||1153.8||1153.8||1153.8|1
1653652670000|2022-05-27 11:57:50|1155.5|1154|1155.5|1153.8|1155.5|1154|1155.3|1153.8|1
1653652680000|2022-05-27 11:58:00|1155.3||1155.3||1155.3||1155.3||1
1653652690000|2022-05-27 11:58:10|1155|1153.3|1154.8|1153|1155|1153.3|1154.8|1153|1
1653652700000|2022-05-27 11:58:20|1155|1153.3|1154.8|1153.3|1155|1153.3|1154.8|1153.3|0
1653652710000|2022-05-27 11:58:30|1155.3|1153.5|1155.3|1153.5|1155.3|1153.5|1155.3|1153.5|2
1653652750000|2022-05-27 11:59:10|1155|1153.3|1155|1153.3|1155|1153.3|1155|1153.3|0
1653652770000|2022-05-27 11:59:30||1153.5||1153.3||1153.5||1153.3|0
1653652780000|2022-05-27 11:59:40|1154.8||1154.8||1154.8||1154.8||0
1653652800000|2022-05-27 12:00:00|1154.3|1152.5|1154|1152.3|1154.3|1152.5|1154|1152|1
1653652810000|2022-05-27 12:00:10||1152.5||1152.3||1152.5||1152.3|0
1653652820000|2022-05-27 12:00:20|1154.3|1152.8|1154.3|1152.8|1154.3|1152.8|1154.3|1152.5|1
1653652830000|2022-05-27 12:00:30|1154|1152.5|1154|1152.5|1154|1152.5|1154|1152.5|0
1653652840000|2022-05-27 12:00:40|1153.8|1152.3|1154|1152|1154|1152.3|1153.5|1152|0
1653652850000|2022-05-27 12:00:50||1152.3||1152.5||1152.5||1152.3|0
1653652860000|2022-05-27 12:01:00|1154.3|1152.3|1154.3|1152.5|1154.3|1152.5|1154|1152.3|3
1653652870000|2022-05-27 12:01:10|1154|1152.3|1154.3|1152.5|1154.3|1152.5|1154|1152.3|0
1653652880000|2022-05-27 12:01:20|1154|1152.3|1154.5|1152.8|1154.5|1153|1153.8|1152.3|14
1653652900000|2022-05-27 12:01:40|1154.8|1153|1154.5|1152.5|1154.8|1153|1154.5|1152.5|3
1653652910000|2022-05-27 12:01:50|1154.3||1154.3||1154.3||1154.3||0
1653652920000|2022-05-27 12:02:00|1154|1152.3|1154.3|1152.3|1154.3|1152.5|1154|1152.3|0
1653652930000|2022-05-27 12:02:10|1154|1152|1153.5|1152|1154|1152|1153.5|1152|1
1653652950000|2022-05-27 12:02:30|1153.8|1151.8|1153.8|1151.8|1153.8|1152|1153.8|1151.8|12
1653652960000|2022-05-27 12:02:40|1153.5|1152|1153.8|1152|1153.8|1152|1153.5|1152|0
1653652970000|2022-05-27 12:02:50|1154.3|1152.5|1154.3|1152.5|1154.3|1152.5|1154.3|1152.5|1
1653652980000|2022-05-27 12:03:00|1154|1152|1153.8|1152|1154.3|1152|1153.8|1152|1
1653652990000|2022-05-27 12:03:10|1153.5|1152.3|1153.8|1152|1154|1152.3|1153.5|1152|0
1653653000000|2022-05-27 12:03:20|1154|1152.3|1154.3|1152.8|1154.3|1152.8|1154|1152.3|10
1653653010000|2022-05-27 12:03:30|1154.8|1153|1155|1153.3|1155|1153.3|1154.8|1153|0
1653653020000|2022-05-27 12:03:40|1155.3|1153.5|1155.3|1153.5|1155.3|1153.5|1155.3|1153.5|0
1653653040000|2022-05-27 12:04:00||1153.8||1153.5||1153.8||1153.5|0
1653653050000|2022-05-27 12:04:10|1155.8|1153.8|1155.5|1153.8|1155.8|1154|1155.5|1153.8|0
1653653060000|2022-05-27 12:04:20|||||||||1
1653653080000|2022-05-27 12:04:40|1155.3||1155.5||1155.5||1155.3||0
1653653090000|2022-05-27 12:04:50|1155|1153|1153.8|1151.8|1155|1153|1153.5|1151.5|31
1653653100000|2022-05-27 12:05:00|1153.5|1151.5|1153.5|1151.8|1153.5|1152|1153.5|1151.5|10
1653653110000|2022-05-27 12:05:10|1153.3|1151.5|1153.5|1151.8|1153.5|1151.8|1153|1151.5|0
1653653120000|2022-05-27 12:05:20|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|0
1653653130000|2022-05-27 12:05:30|1153||1153||1153||1153||10
1653653140000|2022-05-27 12:05:40|1153.5|1151.8|1153.5|1151.8|1153.5|1151.8|1153.5|1151.8|2
1653653150000|2022-05-27 12:05:50|1153.8|1151.5|1153.5|1151.8|1153.8|1151.8|1153.5|1151.5|0
1653653160000|2022-05-27 12:06:00|1154|1151.5|1154|1152.3|1154|1152.3|1154|1151.5|0
1653653170000|2022-05-27 12:06:10|1153.8|1152|1153|1151.5|1154|1152.3|1153|1151.5|0
1653653180000|2022-05-27 12:06:20|1152.8|1151|1153|1151.5|1153|1151.5|1152.8|1151|2
1653653190000|2022-05-27 12:06:30|1153.5|1151.3|1153.3|1151.5|1153.5|1151.5|1153.3|1151.3|0
1653653200000|2022-05-27 12:06:40|1153.5|1151.8|1153.5|1151.8|1153.5|1151.8|1153.5|1151.5|0
1653653210000|2022-05-27 12:06:50|1153.8|1152|1153.8|1152|1153.8|1152|1153.8|1152|0
1653653220000|2022-05-27 12:07:00|1153.3|1151.5|1153|1151.3|1153.3|1151.5|1153|1151.3|0
1653653230000|2022-05-27 12:07:10|1152.8|1151|1153.3|1151.5|1153.3|1151.5|1152.8|1151|0
1653653250000|2022-05-27 12:07:30||1151.3||1151.5||1151.5||1151.3|0
1653653260000|2022-05-27 12:07:40||1151.3||1151.5||1151.5||1151.3|0
1653653270000|2022-05-27 12:07:50|||||||||1
1653653280000|2022-05-27 12:08:00|1153|1151.3|1153|1151.3|1153|1151.3|1153|1151.3|0
1653653290000|2022-05-27 12:08:10|1152.8|1151|1152.5|1151|1152.8|1151|1152.5|1151|22
1653653300000|2022-05-27 12:08:20|1152.3|1150.8|1152.5|1150.8|1152.5|1150.8|1152.3|1150.8|1
1653653310000|2022-05-27 12:08:30|1152.8|1150.5|1152|1150.5|1152.8|1150.8|1152|1150.5|19
1653653320000|2022-05-27 12:08:40|1152.3|1150.8|1152|1150.5|1152.3|1150.8|1152|1150.5|0
1653653330000|2022-05-27 12:08:50|1152.3|1150|1151.5|1150|1152.3|1150|1151.5|1150|1
1653653340000|2022-05-27 12:09:00|1152|1150.3|1152|1150.3|1152.3|1150.8|1152|1150.3|1
1653653350000|2022-05-27 12:09:10|1151.8|1150|1151.8|1150|1151.8|1150|1151.8|1150|0
1653653360000|2022-05-27 12:09:20|1151.5|1149.8|1151.5|1150|1151.5|1150|1151.5|1149.8|0
1653653370000|2022-05-27 12:09:30|1151.8|1150.3|1151.8|1150.3|1151.8|1150.3|1151.8|1150.3|0
1653653380000|2022-05-27 12:09:40|1152|1150|1152.3|1150.5|1152.3|1150.5|1151.8|1150|0
1653653390000|2022-05-27 12:09:50||1150.3||1150.3||1150.3||1150.3|0
1653653400000|2022-05-27 12:10:00|1152|1150|1151.8|1150|1152|1150.3|1151.8|1150|0
1653653410000|2022-05-27 12:10:10|1152|1150.3|1152.3|1150.5|1152.3|1150.5|1152|1150.3|0
1653653420000|2022-05-27 12:10:20|1152|1150.3|1151.5|1149.8|1152|1150.3|1151.3|1149.5|0
1653653430000|2022-05-27 12:10:30|1151.3||1151.5||1151.5||1151.3||0
1653653440000|2022-05-27 12:10:40|1151.3||1151.5||1151.5||1151.3||0
1653653450000|2022-05-27 12:10:50|1151.3||1151.3||1151.3||1151.3||0
1653653460000|2022-05-27 12:11:00|1151.5|1149.5|1150.8|1149|1151.5|1149.5|1150.8|1149|13
1653653470000|2022-05-27 12:11:10||1149.3||1149||1149.3||1149|0
1653653480000|2022-05-27 12:11:20|1151|1149.3|1151.3|1149.8|1151.3|1149.8|1151|1149.3|3
1653653490000|2022-05-27 12:11:30|1151.5|1149.5|1151.3|1149.5|1151.5|1149.8|1151.3|1149.5|0
1653653500000|2022-05-27 12:11:40|1151|1149.3|1151|1149.3|1151|1149.5|1151|1149.3|0
1653653510000|2022-05-27 12:11:50||1149.5||1149.5||1149.5||1149.5|0
1653653520000|2022-05-27 12:12:00||1149.3||1149.3||1149.3||1149.3|0
1653653530000|2022-05-27 12:12:10|1150.8||1150.8||1150.8||1150.8||0
1653653540000|2022-05-27 12:12:20|1150.5|1149|1150.5|1149|1150.8|1149.3|1150.5|1148.8|0
1653653550000|2022-05-27 12:12:30|1150.3|1148.5|1150|1148.5|1150.5|1148.8|1150|1148.5|0
1653653560000|2022-05-27 12:12:40|1149.3|1147.8|1149|1147.3|1149.5|1147.8|1148.8|1147.3|30
1653653570000|2022-05-27 12:12:50|1148.8|1147.5|1149.3|1147.5|1149.3|1147.8|1148.8|1147.3|0
1653653580000|2022-05-27 12:13:00|||||||||1
1653653590000|2022-05-27 12:13:10|1150|1147.8|1149.8|1148|1150|1148.3|1149.5|1147.8|0
1653653600000|2022-05-27 12:13:20|1150|1148.3|1150|1148.3|1150|1148.5|1150|1148.3|0
1653653610000|2022-05-27 12:13:30|1149.8|1148|1149.8|1148|1149.8|1148|1149.5|1147.8|0
1653653620000|2022-05-27 12:13:40|1150|1148.3|1150.3|1148.5|1150.5|1148.8|1150|1148.3|0
1653653630000|2022-05-27 12:13:50|1150.5|1148.8|1151|1149.3|1151|1149.3|1150.5|1148.8|0
1653653640000|2022-05-27 12:14:00|1150.8|1149|1150.5|1148.8|1150.8|1149|1150.3|1148.5|0
1653653660000|2022-05-27 12:14:20|1150.8|1149|1150.8|1149|1150.8|1149|1150.8|1149|0
1653653670000|2022-05-27 12:14:30|1151||1150.8||1151||1150.8||0
1653653680000|2022-05-27 12:14:40|1150.5|1149.3|1151|1149.3|1151|1149.3|1150.5|1149.3|0
1653653690000|2022-05-27 12:14:50|1150.8|1149.5|1151.3|1149.5|1151.3|1149.5|1150.8|1149.5|0
1653653700000|2022-05-27 12:15:00|1151|1149.3|1150.5|1148.8|1151.3|1149.3|1150.5|1148.8|0
1653653710000|2022-05-27 12:15:10|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1150|1148.3|0
1653653720000|2022-05-27 12:15:20|1150|1148.3|1150|1148.3|1150|1148.5|1150|1148.3|12
1653653730000|2022-05-27 12:15:30||1148.5||1148.3||1148.5||1148.3|0
1653653740000|2022-05-27 12:15:40|1149.8|1148.5|1150|1148.3|1150.3|1148.5|1149.8|1148.3|4
1653653750000|2022-05-27 12:15:50|1150.3|1148.5|1150.3|1148.8|1150.3|1148.8|1150.3|1148.5|0
1653653760000|2022-05-27 12:16:00|1150.5|1149|1150.3|1148.5|1150.5|1149|1150.3|1148.5|0
1653653770000|2022-05-27 12:16:10|1150|1148.3|1150|1148.3|1150|1148.3|1150|1148.3|0
1653653780000|2022-05-27 12:16:20|1149.8||1150||1150||1149.5||5
1653653790000|2022-05-27 12:16:30|1149.8|1147.8|1149.8|1148|1149.8|1148|1149.3|1147.8|5
1653653800000|2022-05-27 12:16:40|1149.5||1149.5||1149.5||1149.5||0
1653653810000|2022-05-27 12:16:50|1149.8|1148.3|1149.8|1148|1149.8|1148.3|1149.8|1148|0
1653653820000|2022-05-27 12:17:00|1149.5|1147.8|1148.3|1146.8|1149.5|1147.8|1148.3|1146.8|14
1653653830000|2022-05-27 12:17:10|1149|1147.3|1149|1147.3|1149|1147.3|1149|1147.3|1
1653653850000|2022-05-27 12:17:30|1149.3|1147.5|1149.5|1147.8|1149.5|1147.8|1149.3|1147.3|1
1653653860000|2022-05-27 12:17:40|1149.8|1148|1149.8|1148|1149.8|1148|1149.5|1147.8|2
1653653870000|2022-05-27 12:17:50|||||||||12
1653653880000|2022-05-27 12:18:00|1149.5|1147.8|1149|1147.3|1149.5|1147.8|1149|1147.3|1
1653653890000|2022-05-27 12:18:10|1148.8||1149||1149||1148.8||0
1653653900000|2022-05-27 12:18:20|1148.8||1149||1149||1148.8||0
1653653920000|2022-05-27 12:18:40|1148.8|1147|1148.5|1147|1148.8|1147|1148.5|1147|0
1653653940000|2022-05-27 12:19:00|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|1148|1146.3|0
1653653950000|2022-05-27 12:19:10|1148|1146.5|1148.3|1146.5|1148.3|1146.5|1148|1146.3|0
1653653960000|2022-05-27 12:19:20||1146.8||1146.5||1146.8||1146.5|0
1653653970000|2022-05-27 12:19:30|1148.5|1146.8|1148.5|1147|1148.5|1147|1148.3|1146.5|0
1653653980000|2022-05-27 12:19:40|1148.3|1146.8|1148.5|1146.8|1148.5|1147|1148.3|1146.8|0
1653653990000|2022-05-27 12:19:50|1148.3|1147|1148.3|1146.8|1148.3|1147|1148.3|1146.5|0
1653654000000|2022-05-27 12:20:00|1148.5|1146.5|1150|1148|1150.3|1148.3|1148.5|1146.5|30
1653654010000|2022-05-27 12:20:10|1150.3|1148.3|1150.3|1148.3|1150.3|1148.3|1150.3|1148.3|0
1653654020000|2022-05-27 12:20:20|1150|1147.8|1150.3|1148.3|1150.3|1148.3|1149.8|1147.8|1
1653654030000|2022-05-27 12:20:30|1150.5|1148.5|1150.5|1148.5|1150.5|1148.5|1150.5|1148.3|1
1653654040000|2022-05-27 12:20:40|1150.3|1148.3|1150|1148|1150.3|1148.3|1150|1148|2
1653654050000|2022-05-27 12:20:50|1150.3|1148.3|1150|1148|1150.3|1148.3|1150|1148|0
1653654060000|2022-05-27 12:21:00|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|0
1653654070000|2022-05-27 12:21:10||1148||1147.8||1148||1147.8|0
1653654080000|2022-05-27 12:21:20|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1147.8|0
1653654090000|2022-05-27 12:21:30||1147.8||1147.8||1148||1147.8|0
1653654100000|2022-05-27 12:21:40|1150.3|1148|1150.3|1148.3|1150.3|1148.3|1150.3|1147.8|1
1653654110000|2022-05-27 12:21:50|1150.5|1148.5|1150.5|1148.5|1150.5|1148.8|1150.5|1148.5|0
1653654120000|2022-05-27 12:22:00|1150.3|1148.3|1150.3|1148.3|1150.3|1148.3|1149.8|1147.8|1
1653654130000|2022-05-27 12:22:10|1150|1148|1150|1148|1150|1148|1150|1148|0
1653654140000|2022-05-27 12:22:20|1149.8|1148.3|1150.5|1148.5|1150.5|1148.5|1149.8|1148|0
1653654150000|2022-05-27 12:22:30||1148.3||1148.5||1148.5||1148.3|0
1653654160000|2022-05-27 12:22:40|1150.3|1148|1150.5|1148.8|1150.5|1148.8|1150.3|1148|1
1653654170000|2022-05-27 12:22:50||1148.5||1148.8||1148.8||1148.5|0
1653654180000|2022-05-27 12:23:00||1148.5||1148.3||1148.5||1148|0
1653654190000|2022-05-27 12:23:10|1150.3|1148|1150.5|1148|1150.5|1148.3|1150.3|1148|0
1653654200000|2022-05-27 12:23:20|1150.3|1148.3|1150.5|1148.3|1150.5|1148.3|1150.3|1148.3|0
1653654210000|2022-05-27 12:23:30||1148.5||1148.5||1148.5||1148.5|10
1653654220000|2022-05-27 12:23:40|1150.3|1148.3|1150.3|1148.3|1150.3|1148.3|1150.3|1148.3|2
1653654230000|2022-05-27 12:23:50|1150|1148|1150|1148|1150|1148.3|1150|1148|0
1653654240000|2022-05-27 12:24:00|1149.8|1147.5|1149.5|1147.5|1149.8|1147.5|1149.5|1147.5|1
1653654250000|2022-05-27 12:24:10|1149.3|1147.8|1149.3|1147.5|1149.3|1147.8|1149.3|1147.5|1
1653654260000|2022-05-27 12:24:20|1149|1147.3|1149|1147.5|1149|1147.5|1149|1147.3|0
1653654270000|2022-05-27 12:24:30|1149.8|1147.3|1149.8|1147.8|1149.8|1148.3|1149.8|1147.3|2
1653654290000|2022-05-27 12:24:50||1148||1148||1148||1147.8|2
1653654300000|2022-05-27 12:25:00|1150|1148.3|1150.3|1148.3|1150.3|1148.5|1150|1148.3|1
1653654310000|2022-05-27 12:25:10||1148.5||1148.5||1148.5||1148.5|0
1653654320000|2022-05-27 12:25:20|1150|1148|1149.8|1148|1150|1148|1149.8|1148|2
1653654330000|2022-05-27 12:25:30|1149.5|1147.8|1149.5|1147.5|1149.5|1147.8|1149.5|1147.5|0
1653654340000|2022-05-27 12:25:40|1149.8|1147.8|1149.8|1148|1149.8|1148.3|1149.8|1147.8|0
1653654350000|2022-05-27 12:25:50|1149.5|1147.8|1149.3|1147.3|1149.8|1148|1149.3|1147.3|0
1653654360000|2022-05-27 12:26:00||1147.5||1147.3||1147.8||1147.3|0
1653654370000|2022-05-27 12:26:10|1149|1147.5|1148.8|1147.3|1149|1147.5|1148.8|1147.3|0
1653654380000|2022-05-27 12:26:20|1149|1146.8|1148.3|1146.5|1149|1146.8|1148|1146.5|0
1653654390000|2022-05-27 12:26:30||1146.8||1146.8||1146.8||1146.5|0
1653654400000|2022-05-27 12:26:40||1147||1146.8||1147||1146.8|0
1653654420000|2022-05-27 12:27:00|1148.5|1147|1149.3|1147.5|1149.3|1147.5|1148.5|1147|20
1653654430000|2022-05-27 12:27:10|1149.5|1147.8|1149.8|1148|1149.8|1148|1149.5|1147.8|0
1653654440000|2022-05-27 12:27:20|1150|1148.3|1150|1148.3|1150|1148.3|1150|1148.3|0
1653654450000|2022-05-27 12:27:30|1150.3|1148.5|1150.3|1148.3|1150.3|1148.5|1150.3|1148.3|2
1653654460000|2022-05-27 12:27:40||1148.5||1148.5||1148.5||1148.5|1
1653654470000|2022-05-27 12:27:50|1150|1148.3|1150|1148.3|1150|1148.5|1150|1148.3|2
1653654480000|2022-05-27 12:28:00|1150.3|1148.5|1150.3|1148.3|1150.3|1148.5|1150.3|1148.3|1
1653654500000|2022-05-27 12:28:20||1148.5||1148.5||1148.5||1148.3|0
1653654510000|2022-05-27 12:28:30||1148.3||1148.8||1148.8||1148.3|0
1653654520000|2022-05-27 12:28:40||1148.5||1148.5||1148.5||1148.5|0
1653654530000|2022-05-27 12:28:50|1150|1148|1149.8|1148|1150|1148|1149.8|1148|0
1653654540000|2022-05-27 12:29:00|1150.3|1148.3|1150.3|1148.5|1150.3|1148.5|1150.3|1148.3|0
1653654550000|2022-05-27 12:29:10|1150.5|1148.8|1150|1148.3|1150.5|1148.8|1150|1148.3|0
1653654580000|2022-05-27 12:29:40|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|0
1653654590000|2022-05-27 12:29:50|1150.5|1149|1150.5|1148.5|1150.5|1149|1150.3|1148.5|12
1653654600000|2022-05-27 12:30:00|1150.3|1148.8|1150.5|1148.8|1150.5|1149|1150.3|1148.8|2
1653654610000|2022-05-27 12:30:10|1150.3||1150.3||1150.3||1150.3||0
1653654620000|2022-05-27 12:30:20|1150.5|1148.3|1150.5|1148.8|1150.5|1148.8|1150.3|1148.3|0
1653654630000|2022-05-27 12:30:30|1151|1149|1151|1149.3|1151|1149.5|1151|1149|30
1653654640000|2022-05-27 12:30:40||1149.5||1149.3||1149.5||1149.3|0
1653654650000|2022-05-27 12:30:50|1150.5|1149|1150|1148.5|1150.8|1149|1150|1148.5|0
1653654660000|2022-05-27 12:31:00|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|1149.5|1147.8|0
1653654670000|2022-05-27 12:31:10|1149.5|1148|1149.3|1147.8|1149.5|1148|1149.3|1147.8|0
1653654680000|2022-05-27 12:31:20|1149|1148|1149|1147.5|1149|1148|1149|1147.3|1
1653654690000|2022-05-27 12:31:30||1147.3||1147.3||1147.5||1147.3|0
1653654700000|2022-05-27 12:31:40|1149.5|1147.5|1149.3|1147.5|1149.5|1147.8|1149.3|1147.5|3
1653654710000|2022-05-27 12:31:50|1149.5|1147.8|1149.3|1147.5|1149.5|1147.8|1149.3|1147.5|0
1653654720000|2022-05-27 12:32:00|1149.8|1147.8|1149.8|1148.3|1150|1148.3|1149.5|1147.8|5
1653654730000|2022-05-27 12:32:10|1149.5|1148|1150|1148|1150|1148.3|1149.5|1147.8|1
1653654740000|2022-05-27 12:32:20|1149.8|1147.8|1149.8|1148|1150|1148|1149.8|1147.8|0
1653654750000|2022-05-27 12:32:30|1150|1148.3|1149.8|1147.8|1150|1148.3|1149.5|1147.8|11
1653654760000|2022-05-27 12:32:40|1150|1148|1150|1148.3|1150|1148.3|1150|1148|0
1653654770000|2022-05-27 12:32:50|1149.8|1148|1150|1148.3|1150|1148.3|1149.8|1148|0
1653654780000|2022-05-27 12:33:00|1149.8|1148|1150|1148.3|1150.3|1148.3|1149.8|1148|1
1653654790000|2022-05-27 12:33:10|1150.3|1148|1150.3|1148.3|1150.3|1148.3|1150.3|1148|0
1653654800000|2022-05-27 12:33:20|1150|1148.5|1150.3|1148.3|1150.3|1148.5|1150|1148.3|0
1653654810000|2022-05-27 12:33:30||1148.5||1148.5||1148.5||1148.5|0
1653654820000|2022-05-27 12:33:40|1150|1148.8|1150.8|1149|1150.8|1149|1150|1148.8|2
1653654830000|2022-05-27 12:33:50|1151|1149.3|1151.3|1149.5|1151.3|1149.5|1151|1149.3|2
1653654840000|2022-05-27 12:34:00|1151||1151.3||1151.3||1151||0
1653654850000|2022-05-27 12:34:10|1151.5|1149|1151|1149.3|1151.5|1149.3|1150.8|1149|0
1653654860000|2022-05-27 12:34:20|1150.8|1149|1150.8|1149|1150.8|1149|1150.8|1149|0
1653654870000|2022-05-27 12:34:30|1151|1149.3|1151|1149.3|1151.3|1149.5|1151|1149.3|0
1653654880000|2022-05-27 12:34:40|1151.8|1149|1151.5|1149.8|1151.8|1149.8|1151.5|1149|12
1653654900000|2022-05-27 12:35:00|1151.3|1149.3|1151.3|1149.3|1151.3|1149.3|1151.3|1149.3|3
1653654910000|2022-05-27 12:35:10|1151||1151||1151||1151||0
1653654920000|2022-05-27 12:35:20|1151.5|1149.5|1151.5|1149.5|1151.5|1149.5|1151.5|1149.3|0
1653654930000|2022-05-27 12:35:30|1151.3|1149.3|1150.8|1149.3|1151.5|1149.3|1150.8|1149.3|0
1653654940000|2022-05-27 12:35:40|1151|1149|1150.8|1149|1151|1149|1150.5|1148.8|4
1653654950000|2022-05-27 12:35:50|1151|1149.3|1152|1150|1152.3|1150.3|1151|1149|1
1653654960000|2022-05-27 12:36:00|1151.8|1149.8|1152.3|1150.3|1152.3|1150.3|1151.8|1149.8|0
1653654970000|2022-05-27 12:36:10|1152.5|1150.5|1152.3|1150.3|1152.5|1150.5|1152.3|1150.3|0
1653654980000|2022-05-27 12:36:20|1152.5|1150|1152|1150|1152.5|1150.3|1152|1150|0
1653654990000|2022-05-27 12:36:30||1149.8||1150.3||1150.3||1149.8|0
1653655010000|2022-05-27 12:36:50|1152.3|1150|1152|1149.8|1152.3|1150|1152|1149.8|1
1653655020000|2022-05-27 12:37:00|1151.8|1149.5|1151.8|1149.5|1151.8|1149.5|1151.8|1149.5|0
1653655030000|2022-05-27 12:37:10|1151.5|1149.8|1151.5|1149.5|1151.8|1149.8|1151.5|1149.5|0
1653655040000|2022-05-27 12:37:20|1151.3||1151.3||1151.5||1151.3||0
1653655050000|2022-05-27 12:37:30|1151||1151.3||1151.3||1151||6
1653655060000|2022-05-27 12:37:40|1151|1150.3|1152|1150.3|1152|1150.3|1151|1150.3|4
1653655070000|2022-05-27 12:37:50|1152.3|1150.5|1152|1150.5|1152.3|1150.5|1152|1150.5|0
1653655080000|2022-05-27 12:38:00||1150.3||1150||1150.3||1150|1
1653655100000|2022-05-27 12:38:20|1152.3|1150.5|1152.3|1150.3|1152.3|1150.5|1152.3|1150.3|0
1653655110000|2022-05-27 12:38:30|1152.5|1150.5|1153|1150.8|1153.3|1151.3|1152.3|1150.3|0
1653655120000|2022-05-27 12:38:40|1152.8|1151|1153|1151|1153.3|1151.3|1152.8|1151|0
1653655130000|2022-05-27 12:38:50|1152.8|1150.8|1152.8|1150.8|1153|1151|1152.8|1150.8|0
1653655140000|2022-05-27 12:39:00|1153|1151|1153|1151.3|1153|1151.3|1153|1150.8|2
1653655150000|2022-05-27 12:39:10|1152.8|1151|1152.8|1151|1153|1151|1152.8|1151|0
1653655160000|2022-05-27 12:39:20|1152.5|1150.8|1152.3|1150.5|1152.5|1150.8|1152.3|1150.5|0
1653655180000|2022-05-27 12:39:40|1152.8|1150.8|1152.8|1151|1152.8|1151|1152.8|1150.8|0
1653655190000|2022-05-27 12:39:50||1150.8||1150.8||1150.8||1150.8|0
1653655200000|2022-05-27 12:40:00|1152.5|1150.5|1152.3|1150.5|1152.5|1150.8|1152.3|1150.5|0
1653655210000|2022-05-27 12:40:10|1152.5|1150.8|1152.5|1150.5|1152.5|1150.8|1152.5|1150.3|0
1653655220000|2022-05-27 12:40:20|1152.3|1150.3|1151.5|1149.5|1152.3|1150.3|1151.5|1149.5|0
1653655230000|2022-05-27 12:40:30|1151||1151.5||1151.5||1151||0
1653655240000|2022-05-27 12:40:40|1150.8|1149.8|1151.5|1149.5|1151.5|1149.8|1150.8|1149.5|3
1653655250000|2022-05-27 12:40:50|1151.8|1149.8|1151.5|1149.5|1151.8|1149.8|1151.5|1149.5|0
1653655260000|2022-05-27 12:41:00|1151.3||1151||1151.5||1151||0
1653655270000|2022-05-27 12:41:10|1151.3||1151.8||1151.8||1151||1
1653655280000|2022-05-27 12:41:20|1151.5||1151.3||1151.5||1151||3
1653655320000|2022-05-27 12:42:00|1151|1148.5|1150.8|1148.8|1151|1149|1150.8|1148.5|9
1653655330000|2022-05-27 12:42:10|1150.5|1148.5|1150.5|1148.8|1150.5|1148.8|1150.5|1148.5|0
1653655340000|2022-05-27 12:42:20|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|0
1653655350000|2022-05-27 12:42:30|1149.8|1148.3|1149.8|1148.3|1149.8|1148.5|1149.8|1148.3|0
1653655360000|2022-05-27 12:42:40|1150.3|1148.5|1150.8|1148.5|1150.8|1148.8|1150.3|1148.3|2
1653655370000|2022-05-27 12:42:50|1150.5|1148.3|1150.5|1148.3|1150.5|1148.3|1150.5|1148.3|0
1653655380000|2022-05-27 12:43:00|1150.3||1150||1150.3||1150||0
1653655390000|2022-05-27 12:43:10|1149.8||1149.8||1149.8||1149.8||0
1653655400000|2022-05-27 12:43:20|1150|1148|1150|1148.3|1150|1148.3|1149.8|1147.8|0
1653655410000|2022-05-27 12:43:30|1150.3||1150||1150.3||1150||0
1653655420000|2022-05-27 12:43:40|1150.3|1148.5|1150.3|1148.3|1150.5|1148.5|1150.3|1148.3|0
1653655430000|2022-05-27 12:43:50|1150||1150||1150||1150||0
1653655440000|2022-05-27 12:44:00|1150.3||1150.3||1150.3||1150.3||0
1653655450000|2022-05-27 12:44:10|1150.5|1148.5|1150.3|1148.3|1150.5|1148.5|1150.3|1148.3|0
1653655460000|2022-05-27 12:44:20|1150.5|1148.5|1150.5|1148.5|1150.8|1148.5|1150.5|1148.5|0
1653655470000|2022-05-27 12:44:30|1150.8||1150.5||1150.8||1150.5||0
1653655480000|2022-05-27 12:44:40||1148.3||1148.5||1148.5||1148.3|0
1653655490000|2022-05-27 12:44:50|1150.3|1148.3|1150.3|1148.3|1150.3|1148.5|1150|1148.3|2
1653655500000|2022-05-27 12:45:00|1150||1150||1150||1149.8||1
1653655510000|2022-05-27 12:45:10|1149.8||1149.8||1149.8||1149.8||0
1653655520000|2022-05-27 12:45:20|1150||1150||1150||1150||0
1653655530000|2022-05-27 12:45:30|1149.8||1150||1150||1149.8||0
1653655540000|2022-05-27 12:45:40|1149.8||1150||1150||1149.8||0
1653655550000|2022-05-27 12:45:50|1149.8|1147.8|1149.5|1147.8|1149.8|1147.8|1149.5|1147.5|0
1653655560000|2022-05-27 12:46:00|1149.8|1148|1149.8|1147.8|1149.8|1148|1149.5|1147.8|1
1653655570000|2022-05-27 12:46:10|1149.5|1147.5|1149.8|1147.8|1149.8|1147.8|1149.3|1147.5|0
1653655580000|2022-05-27 12:46:20|1150|1148|1150|1148.3|1150|1148.3|1150|1148|1
1653655600000|2022-05-27 12:46:40|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|2
1653655630000|2022-05-27 12:47:10|1150|1148|1150|1148.3|1150|1148.3|1150|1148|1
1653655640000|2022-05-27 12:47:20|1150.3|1148|1150.3|1148.3|1150.3|1148.3|1150.3|1148|1
1653655660000|2022-05-27 12:47:40|1150|1148|1150|1148|1150.3|1148.3|1150|1148|0
1653655670000|2022-05-27 12:47:50|1150.3|1148.3|1150.3|1148.3|1150.3|1148.5|1150.3|1148.3|0
1653655680000|2022-05-27 12:48:00||1148.5||1148.5||1148.5||1148.3|0
1653655690000|2022-05-27 12:48:10||1148.3||1148.8||1148.8||1148.3|0
1653655700000|2022-05-27 12:48:20|1150|1148.5|1150.3|1148.5|1150.3|1148.5|1150|1148.3|0
1653655710000|2022-05-27 12:48:30|1150|1148.3|1150|1148.3|1150|1148.3|1150|1148.3|0
1653655720000|2022-05-27 12:48:40|1150.3|1148.5|1150|1148|1150.3|1148.5|1150|1148|0
1653655730000|2022-05-27 12:48:50|1150.3|1148.3|1150.3|1148.3|1150.3|1148.3|1150.3|1148.3|2
1653655740000|2022-05-27 12:49:00||1148||1148.3||1148.3||1148|0
1653655750000|2022-05-27 12:49:10|1150|1148.5|1150.3|1148.3|1150.3|1148.5|1150|1148|0
1653655760000|2022-05-27 12:49:20|1149.8|1148|1150|1148.3|1150.3|1148.3|1149.8|1147.8|10
1653655770000|2022-05-27 12:49:30|1150.3||1150||1150.3||1150||0
1653655780000|2022-05-27 12:49:40|1150.3|1148.5|1150.3|1148.5|1150.3|1148.8|1150|1148.3|1
1653655790000|2022-05-27 12:49:50||1148.8||1148.8||1148.8||1148.8|1
1653655800000|2022-05-27 12:50:00||1148.5||1148.5||1149||1148.5|5
1653655820000|2022-05-27 12:50:20|1149.8|1148|1150|1148|1150|1148|1149.8|1147.8|9
1653655830000|2022-05-27 12:50:30|1149.8|1147.8|1149.8|1148|1149.8|1148|1149.5|1147.8|0
1653655840000|2022-05-27 12:50:40||1147.8||1148||1148||1147.8|0
1653655850000|2022-05-27 12:50:50|1150||1150||1150||1150||0
1653655860000|2022-05-27 12:51:00|1149.8|1148.3|1150|1148.3|1150|1148.3|1149.8|1147.8|0
1653655870000|2022-05-27 12:51:10||1148||1148.3||1148.3||1148|0
1653655880000|2022-05-27 12:51:20|1149.8|1148|1149.8|1148|1149.8|1148.3|1149.8|1148|0
1653655890000|2022-05-27 12:51:30|1149|1147.3|1149|1147.5|1149|1147.5|1149|1147.3|0
1653655900000|2022-05-27 12:51:40|1149.3||1149.3||1149.3||1149.3||0
1653655910000|2022-05-27 12:51:50|1149|1147.3|1149|1147.3|1149|1147.5|1149|1147.3|0
1653655920000|2022-05-27 12:52:00|1148.8|1147|1148.8|1147.3|1149|1147.3|1148.8|1147|1
1653655930000|2022-05-27 12:52:10|1148.5|1147|1148.5|1147|1148.5|1147|1148.5|1146.8|0
1653655940000|2022-05-27 12:52:20|1148.8|1147.3|1149|1147.5|1149|1147.5|1148.8|1147|1
1653655960000|2022-05-27 12:52:40|1148.8||1148.8||1148.8||1148.8||0
1653655970000|2022-05-27 12:52:50||1147||1147||1147||1147|1
1653655980000|2022-05-27 12:53:00|1149|1147.3|1149.5|1147.8|1149.5|1147.8|1149|1147.3|12
1653656000000|2022-05-27 12:53:20||1148||1147.8||1148||1147.8|0
1653656010000|2022-05-27 12:53:30|1149.8|1148|1149.8|1148|1149.8|1148|1149.8|1148|0
1653656030000|2022-05-27 12:53:50|1150|1148.3|1150|1148.3|1150|1148.3|1150|1148.3|0
1653656040000|2022-05-27 12:54:00|||||||||1
1653656050000|2022-05-27 12:54:10|1150.3|1148.5|1150.8|1149|1150.8|1149.3|1150.3|1148.5|6
1653656060000|2022-05-27 12:54:20|1150.5|1148.8|1150.5|1148.8|1150.5|1148.8|1150.5|1148.5|0
1653656070000|2022-05-27 12:54:30|1150.3|1148.5|1150.5|1148.8|1150.5|1148.8|1150.3|1148.5|0
1653656090000|2022-05-27 12:54:50|1150.8|1149|1151.3|1149.3|1151.3|1149.3|1150.8|1149|2
1653656100000|2022-05-27 12:55:00|1151.5|1149.5|1151|1149.3|1151.5|1149.5|1151|1149|2
1653656110000|2022-05-27 12:55:10|1151.3|1149.5|1151.5|1149.5|1151.5|1149.5|1151.3|1149.5|1
1653656120000|2022-05-27 12:55:20||1150||1150||1150||1150|1
1653656130000|2022-05-27 12:55:30||1150.3||1150.3||1150.3||1150.3|2
1653656140000|2022-05-27 12:55:40|1151.8|1149.5|1151.5|1149.8|1151.8|1149.8|1151.3|1149.5|8
1653656150000|2022-05-27 12:55:50|1151.8||1151.8||1152||1151.5||0
1653656160000|2022-05-27 12:56:00|1151.5|1150|1151.8|1150|1152|1150|1151.5|1150|0
1653656170000|2022-05-27 12:56:10|1152||1152||1152||1151.8||0
1653656180000|2022-05-27 12:56:20|1152.3|1150.3|1152.3|1150.5|1152.3|1150.5|1152.3|1150.3|0
1653656190000|2022-05-27 12:56:30|1152||1152.3||1152.3||1152||0
1653656200000|2022-05-27 12:56:40|1152.5|1151|1152.5|1151|1152.8|1151|1152.5|1151|2
1653656210000|2022-05-27 12:56:50|1152.3||1152.8||1152.8||1152.3||2
1653656220000|2022-05-27 12:57:00|1152.5||1152.8||1152.8||1152.3||1
1653656230000|2022-05-27 12:57:10|1152.5||1152.8||1152.8||1152.5||4
1653656240000|2022-05-27 12:57:20|1153|1151.3|1153|1151.5|1153|1151.5|1153|1151.3|0
1653656250000|2022-05-27 12:57:30|1153.3||1153||1153.3||1153||5
1653656260000|2022-05-27 12:57:40|||||||||2
1653656270000|2022-05-27 12:57:50|1152.8||1153||1153||1152.8||0
1653656280000|2022-05-27 12:58:00|1153.3||1153||1153.3||1153||0
1653656290000|2022-05-27 12:58:10|||||||||1
1653656300000|2022-05-27 12:58:20|1153.5|1151.8|1153.8|1152|1153.8|1152|1153.5|1151.8|17
1653656310000|2022-05-27 12:58:30|1153.5||1153.5||1153.5||1153.5||0
1653656320000|2022-05-27 12:58:40|1153.3|1151.8|1153.3|1151.5|1153.5|1151.8|1153.3|1151.5|3
1653656330000|2022-05-27 12:58:50|1153.5|1151.8|1153.5|1151.8|1153.5|1151.8|1153.3|1151.8|0
1653656340000|2022-05-27 12:59:00|1153.8|1152|1153.5|1152|1153.8|1152|1153.5|1152|0
1653656350000|2022-05-27 12:59:10|||||||||1
1653656360000|2022-05-27 12:59:20|1153.8||1153.8||1153.8||1153.8||0
1653656370000|2022-05-27 12:59:30|1153.5||1153.8||1153.8||1153.5||1
1653656380000|2022-05-27 12:59:40||1152.3||1152.3||1152.3||1152.3|4
1653656390000|2022-05-27 12:59:50|1154|1153|1154.8|1153|1154.8|1153|1154|1153|10
1653656400000|2022-05-27 13:00:00|1154.5|1152.8|1155.3|1153.5|1155.8|1154|1154.5|1152.8|11
1653656410000|2022-05-27 13:00:10|1155.5|1153.8|1155.5|1153.8|1155.5|1153.8|1155.3|1153.8|0
1653656420000|2022-05-27 13:00:20|1155.8|1154|1155.8|1154|1155.8|1154|1155.5|1153.8|21
1653656430000|2022-05-27 13:00:30|1155.5|1153.8|1155.3|1153.8|1155.5|1153.8|1155|1153.8|7
1653656440000|2022-05-27 13:00:40|1155.5|1152.8|1154.3|1152.5|1155.5|1152.8|1154|1152.3|4
1653656450000|2022-05-27 13:00:50|1154.5|1152.3|1154.3|1152.5|1154.5|1152.5|1154|1152.3|0
1653656460000|2022-05-27 13:01:00|1154|1152.3|1154|1152.3|1154.3|1152.5|1154|1152.3|1
1653656470000|2022-05-27 13:01:10|1153.8|1152|1154.5|1152.8|1154.5|1152.8|1153.8|1152|1
1653656480000|2022-05-27 13:01:20|1154.3|1152.5|1154|1152.3|1154.3|1152.5|1153.8|1152.3|0
1653656490000|2022-05-27 13:01:30|1153.8|1152|1153.3|1151.5|1154|1152|1153.3|1151.5|10
1653656500000|2022-05-27 13:01:40|1153.5|1152|1153.8|1152|1153.8|1152.3|1153.5|1151.8|14
1653656510000|2022-05-27 13:01:50|1153.5|1152.3|1153.8|1152|1153.8|1152.3|1153.5|1152|0
1653656520000|2022-05-27 13:02:00|1153.5|1152.3|1153|1151.5|1153.5|1152.3|1153|1151|0
1653656530000|2022-05-27 13:02:10|1153.3|1151.8|1153|1151.5|1153.3|1151.8|1153|1151.3|1
1653656540000|2022-05-27 13:02:20|1153.5|1151.8|1153.3|1151.5|1153.5|1151.8|1153.3|1151.3|9
1653656550000|2022-05-27 13:02:30|1153|1151.3|1153.3|1151.5|1153.3|1151.5|1153|1151.3|14
1653656560000|2022-05-27 13:02:40|1153.5|1151.8|1153.5|1151.8|1153.5|1151.8|1153.5|1151.8|0
1653656570000|2022-05-27 13:02:50||1152||1151.8||1152||1151.8|0
1653656580000|2022-05-27 13:03:00|1153.3|1152|1153.5|1151.8|1153.5|1152|1153.3|1151.8|14
1653656590000|2022-05-27 13:03:10|1153.8|1152|1153.8|1152.3|1153.8|1152.3|1153.8|1152|0
1653656600000|2022-05-27 13:03:20|1154|1152|1153.8|1152|1154|1152.3|1153.8|1152|0
1653656610000|2022-05-27 13:03:30|1153.5|1152.3|1153.5|1152|1153.5|1152.3|1153.5|1151.8|0
1653656620000|2022-05-27 13:03:40|1153.3|1151.8|1153.3|1151.5|1153.3|1152|1153.3|1151.5|0
1653656630000|2022-05-27 13:03:50|1153||1153||1153.3||1153||1
1653656640000|2022-05-27 13:04:00|1153.5|1151.3|1153.5|1151.8|1153.5|1151.8|1153.3|1151.3|2
1653656650000|2022-05-27 13:04:10|1153.8|1152|1153.5|1151.8|1153.8|1152|1153.5|1151.8|1
1653656660000|2022-05-27 13:04:20|1153.8|1151.5|1153.3|1151.5|1153.8|1151.5|1153.3|1151.5|5
1653656670000|2022-05-27 13:04:30|1153|1151.8|1153.5|1152|1153.5|1152|1153|1151.5|0
1653656680000|2022-05-27 13:04:40|1153.8|1152.3|1154.3|1152.8|1154.3|1152.8|1153.8|1152|0
1653656690000|2022-05-27 13:04:50|1154.5|1153|1155|1153.3|1155.3|1153.5|1154.5|1153|27
1653656700000|2022-05-27 13:05:00|1154.8|1153|1154.8|1153|1155|1153.3|1154.8|1153|1
1653656710000|2022-05-27 13:05:10|1154.5|1152.8|1154.5|1153|1154.5|1153|1154.5|1152.8|8
1653656720000|2022-05-27 13:05:20|1155|1153.3|1155.3|1153.8|1155.5|1154|1155|1153.3|23
1653656730000|2022-05-27 13:05:30|1155.5|1153.5|1155.3|1153.5|1155.5|1153.5|1154.8|1153|33
1653656740000|2022-05-27 13:05:40|1155.5|1153.8|1155.5|1153.8|1155.5|1153.8|1155.3|1153.8|0
1653656750000|2022-05-27 13:05:50|1155.8|1154|1155.8|1154|1155.8|1154|1155.8|1154|0
1653656760000|2022-05-27 13:06:00|1155.5|1153.8|1155.3|1153.5|1155.5|1154|1155.3|1153.5|1
1653656770000|2022-05-27 13:06:10|1155.5|1154|1155.8|1153.8|1155.8|1154.3|1155.5|1153.8|0
1653656780000|2022-05-27 13:06:20|1156|1154|1156.3|1154.3|1156.3|1154.5|1156|1154|0
1653656790000|2022-05-27 13:06:30|1156|1154.5|1156.3|1154.5|1156.3|1154.5|1156|1154.3|0
1653656800000|2022-05-27 13:06:40|1156.5|1154.3|1156.3|1154.5|1156.5|1154.8|1156.3|1154.3|14
1653656810000|2022-05-27 13:06:50|1156.5|1154.8|1157|1155.5|1157|1155.5|1156.5|1154.8|15
1653656820000|2022-05-27 13:07:00|1157.5|1155.8|1157.5|1156|1158|1156.3|1157.5|1155.8|7
1653656830000|2022-05-27 13:07:10|1157.3|1155.8|1157.3|1155.8|1157.5|1156|1157.3|1155.8|0
1653656840000|2022-05-27 13:07:20|1157.5|1156|1157.5|1156|1157.5|1156|1157|1155.5|1
1653656850000|2022-05-27 13:07:30|1156.5|1155.8|1156|1154|1156.5|1156|1156|1154|23
1653656860000|2022-05-27 13:07:40|1155.3|1153.5|1156|1154.3|1156|1154.3|1155.3|1153.5|8
1653656870000|2022-05-27 13:07:50|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|1156.3|1154.5|0
1653656880000|2022-05-27 13:08:00|1156|1154.3|1155.8|1153.8|1156|1154.3|1155.8|1153.8|1
1653656890000|2022-05-27 13:08:10|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|1155.5|1153.5|0
1653656900000|2022-05-27 13:08:20|1155.8|1154.3|1155.3|1153|1155.8|1154.3|1155.3|1153|7
1653656910000|2022-05-27 13:08:30|1155|1152.8|1155.5|1153.8|1155.5|1153.8|1155|1152.8|0
1653656920000|2022-05-27 13:08:40|1155.3|1153.3|1155|1153|1155.3|1153.3|1155|1153|0
1653656930000|2022-05-27 13:08:50|1154.8|1152.8|1155|1153|1155.3|1153.3|1154.5|1152.8|0
1653656940000|2022-05-27 13:09:00|1155.3|1152.8|1155.3|1153.3|1155.3|1153.3|1155.3|1152.8|0
1653656950000|2022-05-27 13:09:10|1155|1153|1155|1152.8|1155|1153|1154.8|1152.8|0
1653656960000|2022-05-27 13:09:20|1155.5|1153|1155.8|1154|1155.8|1154|1155.5|1152.8|5
1653656970000|2022-05-27 13:09:30|1155.5|1153.8|1155.3|1153.3|1155.5|1153.8|1155.3|1153.3|0
1653656980000|2022-05-27 13:09:40|1155.5|1153.5|1155.5|1153.5|1156|1154|1155.3|1153.5|0
1653656990000|2022-05-27 13:09:50|1155.3|1153.3|1155.3|1153.5|1155.3|1153.5|1155.3|1153.3|0
1653657000000|2022-05-27 13:10:00|1155.5|1153.8|1155.3|1153.3|1155.5|1154|1155|1153|0
1653657010000|2022-05-27 13:10:10|1155|1152.8|1154.8|1153|1155|1153|1154.8|1152.8|0
1653657020000|2022-05-27 13:10:20|1154.5|1152.8|1154.5|1152.5|1155|1153.3|1154.3|1152.5|0
1653657030000|2022-05-27 13:10:30|1154.8|1152.8|1155.3|1153.5|1155.3|1153.5|1154.3|1152.8|16
1653657040000|2022-05-27 13:10:40|1155.5|1153.8|1155.8|1154.3|1156|1154.3|1155.3|1153.8|5
1653657050000|2022-05-27 13:10:50|1155.5|1153.8|1156|1154.3|1156|1154.3|1155.5|1153.8|2
1653657060000|2022-05-27 13:11:00|1156.3|1154.5|1156.3|1155|1156.3|1155|1156.3|1154.3|11
1653657070000|2022-05-27 13:11:10|1156.8|1154.8|1156.3|1154.8|1156.8|1155|1156|1154.5|7
1653657080000|2022-05-27 13:11:20|1156|1154.5|1157|1155.3|1157|1155.3|1156|1154.5|1
1653657090000|2022-05-27 13:11:30|1157.3|1155.5|1157.3|1155.8|1157.5|1155.8|1157.3|1155.5|1
1653657100000|2022-05-27 13:11:40|1157|1155.5|1157.8|1156|1158|1156.3|1157|1155.5|3
1653657110000|2022-05-27 13:11:50||1156.3||1156.3||1156.3||1156.3|0
1653657120000|2022-05-27 13:12:00|1157.5|1155.8|1158|1156.5|1158|1156.5|1157.3|1155.5|4
1653657130000|2022-05-27 13:12:10|1158.8|1157.3|1159.8|1158|1159.8|1158|1158.8|1157.3|33
1653657140000|2022-05-27 13:12:20|1160|1157.8|1160.3|1158.8|1160.3|1158.8|1160|1157.8|1
1653657150000|2022-05-27 13:12:30|1159.8|1158.3|1160|1158.3|1160|1158.5|1159.5|1158.3|2
1653657160000|2022-05-27 13:12:40|1159.8|1158.5|1159.5|1158|1159.8|1158.5|1159.5|1158|7
1653657170000|2022-05-27 13:12:50|1159.8|1158.3|1159.8|1157.8|1159.8|1158.3|1159.8|1157.8|4
1653657180000|2022-05-27 13:13:00|1160|1158.3|1158.8|1157.3|1160|1158.5|1158.3|1157|11
1653657190000|2022-05-27 13:13:10|1158.5|1157|1159.8|1158.5|1159.8|1158.5|1158.5|1156.8|3
1653657200000|2022-05-27 13:13:20|1160|1158.3|1160|1158.3|1160.5|1158.8|1160|1158.3|3
1653657210000|2022-05-27 13:13:30||1158.5||1158.5||1158.5||1158.3|5
1653657220000|2022-05-27 13:13:40||1158.3||1158.3||1158.5||1158.3|0
1653657230000|2022-05-27 13:13:50|1159.8|1158.5|1160.5|1158.8|1160.5|1158.8|1159.8|1158.5|1
1653657240000|2022-05-27 13:14:00|1160.3|1159|1160.5|1158.8|1160.5|1159|1160.3|1158.8|0
1653657250000|2022-05-27 13:14:10|1161|1159|1161|1159.3|1161|1159.3|1161|1159|1
1653657260000|2022-05-27 13:14:20|1160.8|1159|1160.8|1159.3|1160.8|1159.3|1160.8|1159|1
1653657270000|2022-05-27 13:14:30|1161|1159|1160.8|1159.3|1161|1159.5|1160.8|1159|0
1653657280000|2022-05-27 13:14:40|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|2
1653657290000|2022-05-27 13:14:50|1160.3|1158.5|1160.3|1158.5|1160.3|1158.5|1160.3|1158.5|0
1653657300000|2022-05-27 13:15:00|1160|1158.3|1159|1157.5|1160|1158.5|1159|1157.5|9
1653657310000|2022-05-27 13:15:10|1158.8|1157|1158.5|1157|1158.8|1157|1158.5|1156.8|2
1653657320000|2022-05-27 13:15:20|1158|1156.8|1158|1156.5|1158|1156.8|1158|1156.3|11
1653657330000|2022-05-27 13:15:30|1157.8|1156|1157.8|1156|1157.8|1156|1157.8|1156|0
1653657340000|2022-05-27 13:15:40|1157.5|1155.8|1157.3|1155.8|1157.8|1155.8|1157.3|1155.8|0
1653657350000|2022-05-27 13:15:50|1157|1155.3|1156.8|1155|1157|1155.5|1156.8|1155|5
1653657360000|2022-05-27 13:16:00|1156.5|1154.5|1156.8|1155|1156.8|1155|1156|1154.5|2
1653657370000|2022-05-27 13:16:10|1157.8|1154.8|1157.5|1155.8|1157.8|1155.8|1157.5|1154.8|6
1653657380000|2022-05-27 13:16:20|1157.3|1155.5|1157.3|1155.5|1157.3|1155.5|1157.3|1155.5|5
1653657390000|2022-05-27 13:16:30|1157|1155.3|1157.3|1155.3|1157.3|1155.3|1156.8|1155|1
1653657400000|2022-05-27 13:16:40|1157|1155.5|1157.3|1155.3|1157.3|1155.5|1157|1155.3|0
1653657410000|2022-05-27 13:16:50|1157|1156|1158.3|1156.5|1158.3|1156.5|1157|1156|31
1653657420000|2022-05-27 13:17:00|1157.8|1156|1157.5|1156|1157.8|1156|1157.5|1156|1
1653657430000|2022-05-27 13:17:10|1157.3|1155.5|1157.8|1155.8|1158.3|1156.3|1157.3|1155.5|10
1653657440000|2022-05-27 13:17:20|1157.5|1155.3|1157.5|1155.8|1157.8|1155.8|1157|1155.3|3
1653657450000|2022-05-27 13:17:30|1157.3|1155.5|1157.8|1155.8|1157.8|1155.8|1157.3|1155.5|0
1653657460000|2022-05-27 13:17:40|1157.5|1155.5|1157.5|1155.8|1157.5|1155.8|1157|1155.5|1
1653657470000|2022-05-27 13:17:50|1157.3|1156|1157.5|1155.8|1157.5|1156|1157.3|1155.5|5
1653657480000|2022-05-27 13:18:00|1157.8|1156|1158.5|1157|1158.8|1157|1157.8|1156|22
1653657490000|2022-05-27 13:18:10|1158.8||1158.8||1159||1158.8||1
1653657500000|2022-05-27 13:18:20|1159.3|1157.5|1160.5|1158.8|1160.5|1158.8|1159.3|1157.5|115
1653657510000|2022-05-27 13:18:30|1161|1159|1161.5|1159.8|1161.5|1159.8|1160.8|1159|10
1653657520000|2022-05-27 13:18:40|1161.3|1159.5|1161.5|1159.8|1161.5|1160|1161.3|1159.3|5
1653657530000|2022-05-27 13:18:50|1161.3|1160|1161.5|1160|1161.5|1160.3|1161.3|1159.5|12
1653657540000|2022-05-27 13:19:00|1161.3|1159.8|1160.8|1159|1161.3|1160|1160.3|1158.5|11
1653657550000|2022-05-27 13:19:10|1160.5|1158.8|1160.3|1158.5|1160.5|1158.8|1160|1158.3|0
1653657560000|2022-05-27 13:19:20|1160.5|1158.8|1160.3|1158.5|1160.8|1158.8|1160|1158.3|5
1653657570000|2022-05-27 13:19:30|1160.5|1158.8|1160.3|1158.5|1160.5|1158.8|1160.3|1158.3|0
1653657580000|2022-05-27 13:19:40|1160|1158.3|1160.3|1158.5|1160.3|1158.5|1160|1158.3|1
1653657590000|2022-05-27 13:19:50|1159.5|1157.8|1159.8|1157.8|1160|1158.3|1159.5|1157.8|5
1653657600000|2022-05-27 13:20:00|1160|1158|1160|1158.5|1160|1158.5|1159.8|1158|0
1653657610000|2022-05-27 13:20:10|1160.3|1158.8|1160.8|1158.8|1161.3|1159.5|1160.3|1158.8|3
1653657620000|2022-05-27 13:20:20|1160.5|1158.3|1160.3|1158.3|1160.5|1158.3|1160.3|1158.3|0
1653657630000|2022-05-27 13:20:30|1159.8|1158|1160.5|1158.3|1160.5|1158.3|1159.8|1158|25
1653657640000|2022-05-27 13:20:40|1160.8|1158.5|1160.3|1158|1160.8|1158.8|1159.8|1157.8|0
1653657650000|2022-05-27 13:20:50|1160|1157.8|1160|1158|1160|1158|1160|1157.8|0
1653657660000|2022-05-27 13:21:00|1159.8|1157.8|1159.3|1157.3|1160|1158|1159.3|1157.3|0
1653657670000|2022-05-27 13:21:10|1159|1157.5|1159.8|1158|1160|1158|1159|1157.5|0
1653657680000|2022-05-27 13:21:20|1160|1157.8|1159.8|1158|1160|1158.3|1159.8|1157.8|2
1653657690000|2022-05-27 13:21:30|1159.5|1157.8|1160.3|1158.3|1160.5|1158.8|1159.5|1157.8|41
1653657700000|2022-05-27 13:21:40|1160|1158.5|1161|1159|1161|1159|1160|1158.5|0
1653657710000|2022-05-27 13:21:50|1160.8|1159.3|1161.5|1159.5|1161.5|1159.8|1160.5|1158.8|1
1653657720000|2022-05-27 13:22:00|1161.3|1160|1161.5|1159.8|1161.5|1160|1161|1159.3|2
1653657730000|2022-05-27 13:22:10|1161.3|1159.5|1161.3|1159.5|1161.5|1159.8|1160.8|1159|0
1653657740000|2022-05-27 13:22:20|1161|1159|1161|1159|1161|1159|1160.8|1159|0
1653657750000|2022-05-27 13:22:30|1161.3|1159.3|1161.3|1159.5|1161.3|1159.5|1161.3|1159.3|1
1653657760000|2022-05-27 13:22:40|1161.5|1159.8|1161.5|1159.8|1161.5|1159.8|1161.5|1159.8|0
1653657770000|2022-05-27 13:22:50|1161.3|1159.3|1161.5|1159.8|1161.5|1160|1161.3|1159.3|1
1653657780000|2022-05-27 13:23:00|1161|1159.3|1160.8|1159.3|1161|1159.3|1160.8|1159.3|0
1653657790000|2022-05-27 13:23:10|1160.5|1158.8|1160.5|1158.8|1160.5|1158.8|1160.3|1158.8|0
1653657800000|2022-05-27 13:23:20|1160.8|1159|1160.8|1158.8|1161|1159.3|1160.8|1158.8|0
1653657810000|2022-05-27 13:23:30|1161|1159|1161|1159.3|1161|1159.3|1161|1159|0
1653657820000|2022-05-27 13:23:40|1160.8|1159|1160.8|1159|1161|1159.3|1160.8|1158.8|10
1653657830000|2022-05-27 13:23:50|1161|1158.8|1160.8|1159|1161|1159|1160.8|1158.8|0
1653657840000|2022-05-27 13:24:00|1161|1159.3|1160.8|1158.8|1161|1159.3|1160.3|1158.5|34
1653657850000|2022-05-27 13:24:10|1160.5|1158.5|1160.5|1158.8|1160.8|1158.8|1160.5|1158.5|0
1653657870000|2022-05-27 13:24:30|1161|1159.3|1161|1159.3|1161|1159.3|1161|1159|0
1653657880000|2022-05-27 13:24:40||1159.5||1159.3||1159.5||1159.3|0
1653657890000|2022-05-27 13:24:50|1160.8|1159|1161|1159.3|1161|1159.3|1160.8|1159|0
1653657900000|2022-05-27 13:25:00|1161.3|1159.5|1161|1159.3|1161.5|1159.8|1161|1159.3|0
1653657910000|2022-05-27 13:25:10|1160.8|1159|1161|1159.3|1161.3|1159.5|1160.5|1158.8|2
1653657920000|2022-05-27 13:25:20|1160.8|1159|1160.8|1159|1160.8|1159|1160.8|1159|0
1653657930000|2022-05-27 13:25:30|1160.5|1158.8|1160.5|1159|1160.5|1159|1160.3|1158.5|6
1653657940000|2022-05-27 13:25:40|1160.3|1158.5|1160.5|1158.5|1160.5|1159|1160.3|1158.5|0
1653657950000|2022-05-27 13:25:50|1160|1158.3|1160|1158.3|1160|1158.3|1159.8|1158|0
1653657960000|2022-05-27 13:26:00|1159.8|1158.5|1160|1158.3|1160|1158.5|1159.8|1158.3|0
1653657970000|2022-05-27 13:26:10|1159.8||1160||1160||1159.8||0
1653657980000|2022-05-27 13:26:20||1158.5||1158.5||1158.5||1158.5|0
1653657990000|2022-05-27 13:26:30|1159.5|1157.8|1160.3|1158.5|1160.3|1158.5|1159.5|1157.8|55
1653658000000|2022-05-27 13:26:40|1160|1158.3|1160.5|1158.8|1160.5|1158.8|1160|1158.3|0
1653658010000|2022-05-27 13:26:50||1159||1158.8||1159||1158.8|1
1653658020000|2022-05-27 13:27:00||1159.3||1158.8||1159.3||1158.8|4
1653658030000|2022-05-27 13:27:10||1158.5||1158.8||1159||1158.5|1
1653658040000|2022-05-27 13:27:20||1159||1159||1159||1159|0
1653658050000|2022-05-27 13:27:30||1158.8||1158.8||1158.8||1158.8|0
1653658060000|2022-05-27 13:27:40|1161|1159|1161.3|1159.5|1161.3|1159.5|1161|1159|5
1653658070000|2022-05-27 13:27:50|1161|1159.3|1161|1159.5|1161|1159.5|1161|1159.3|16
1653658080000|2022-05-27 13:28:00|1161.3|1159.8|1161.3|1159.8|1161.5|1160|1161.3|1159.8|2
1653658090000|2022-05-27 13:28:10|1161|1159.5|1161.3|1159.8|1161.3|1159.8|1161|1159.5|22
1653658100000|2022-05-27 13:28:20|1161.8|1160|1162.3|1160.5|1162.3|1160.5|1161.5|1159.8|11
1653658110000|2022-05-27 13:28:30|1162.5|1161|1162|1160.8|1162.5|1161|1162|1160.8|111
1653658120000|2022-05-27 13:28:40|1162.3|1160.5|1162|1160.5|1162.3|1160.8|1161.8|1160.5|13
1653658130000|2022-05-27 13:28:50|1161.8|1160.3|1161.8|1160.3|1162.3|1160.3|1161.8|1160.3|4
1653658140000|2022-05-27 13:29:00|1162|1160.5|1161.5|1160|1162|1160.5|1161.5|1160|152
1653658150000|2022-05-27 13:29:10|1161.3|1159.8|1161.8|1160.3|1161.8|1160.3|1161|1159.5|35
1653658160000|2022-05-27 13:29:20|1162.3|1160.5|1162.5|1160.8|1162.5|1160.8|1162.3|1160.5|0
1653658170000|2022-05-27 13:29:30||1161||1161||1161||1161|26
1653658180000|2022-05-27 13:29:40|1162.3|1160.5|1162.3|1160.5|1162.5|1160.5|1162|1160.5|17
1653658190000|2022-05-27 13:29:50|1162|1160.8|1162|1160.5|1162.3|1160.8|1162|1160.5|4
1653658200000|2022-05-27 13:30:00|1161.8|1160.8|1161.5|1160|1162|1160.8|1161.3|1160|14
1653658210000|2022-05-27 13:30:10|1161.3|1159.8|1161.3|1159.8|1161.5|1159.8|1161|1159.5|17
1653658220000|2022-05-27 13:30:20|1161.5|1160|1161|1159.8|1161.8|1160.3|1161|1159.8|5
1653658230000|2022-05-27 13:30:30|1161.3|1160|1161.5|1160|1161.5|1160.3|1161.3|1159.8|30
1653658240000|2022-05-27 13:30:40|1162|1160.3|1162|1160.5|1162|1160.5|1162|1160|3
1653658250000|2022-05-27 13:30:50|1161.8|1160.3|1162.3|1161|1162.5|1161|1161.8|1160.3|3
1653658260000|2022-05-27 13:31:00|1162.5|1161.3|1163.5|1162|1163.5|1162|1162.5|1161.3|67
1653658270000|2022-05-27 13:31:10|1163.3|1161.8|1163.5|1161.8|1163.5|1162|1163|1161.5|28
1653658280000|2022-05-27 13:31:20|1163.8|1162.3|1164.5|1163.3|1164.5|1163.3|1163.8|1162.3|13
1653658290000|2022-05-27 13:31:30|1164.3|1163|1165|1163.5|1165|1163.5|1164.3|1163|52
1653658300000|2022-05-27 13:31:40|1165.3|1163.8|1165.3|1163.5|1165.5|1164|1165|1163.5|14
1653658310000|2022-05-27 13:31:50|1165.5|1163.8|1165.8|1164.3|1166.3|1164.5|1165.5|1163.5|39
1653658320000|2022-05-27 13:32:00|1165.5|1164|1165|1163.5|1165.8|1164|1165|1163.5|9
1653658330000|2022-05-27 13:32:10|1164.8|1163.8|1165.3|1163.8|1165.3|1163.8|1164.8|1163.5|5
1653658340000|2022-05-27 13:32:20|1165|1163.5|1165.3|1163.8|1165.3|1163.8|1165|1163.5|0
1653658350000|2022-05-27 13:32:30|1166|1163.5|1166.8|1165|1166.8|1165|1166|1163.5|26
1653658360000|2022-05-27 13:32:40|1167|1164.8|1166.8|1165|1167|1165.3|1166.5|1164.8|0
1653658370000|2022-05-27 13:32:50|1166.5|1165.3|1166.8|1165.3|1166.8|1165.3|1166.5|1165.3|1
1653658380000|2022-05-27 13:33:00|1167|1165.5|1168|1166.3|1168|1166.3|1167|1165.5|2
1653658390000|2022-05-27 13:33:10|1168.3|1166.5|1168.3|1166.8|1168.5|1167|1168|1166.5|2
1653658400000|2022-05-27 13:33:20|1168.5|1167|1168|1166.5|1168.5|1167|1168|1166.5|8
1653658410000|2022-05-27 13:33:30|1168.3|1166.8|1169.3|1167.8|1169.3|1167.8|1168|1166.5|39
1653658420000|2022-05-27 13:33:40|1169.5|1168|1170|1168.8|1170|1168.8|1169.5|1167.5|61
1653658430000|2022-05-27 13:33:50|1169.5|1168|1169.5|1167.8|1169.8|1168|1169.3|1167.8|21
1653658440000|2022-05-27 13:34:00|1170.5|1168.8|1169.8|1168|1170.8|1169|1169.8|1168|27
1653658450000|2022-05-27 13:34:10|1170|1168.3|1170.5|1168.8|1170.8|1168.8|1169.5|1168|6
1653658460000|2022-05-27 13:34:20|1170.3|1169|1170.5|1168.8|1170.5|1169.3|1170.3|1168.8|4
1653658470000|2022-05-27 13:34:30|1170.3|1168|1169.5|1168|1170.3|1168.3|1169.5|1168|2
1653658480000|2022-05-27 13:34:40|1169.3|1167.8|1168.8|1167.3|1169.5|1167.8|1168.8|1167.3|3
1653658490000|2022-05-27 13:34:50|1168.5|1167|1168.5|1167.3|1168.8|1167.3|1168.3|1166.8|12
1653658500000|2022-05-27 13:35:00|1168.8|1167|1168.5|1166.8|1169|1167.3|1168.5|1166.8|9
1653658510000|2022-05-27 13:35:10|1168.3|1166.5|1168.5|1167|1168.5|1167.3|1168|1166.3|6
1653658520000|2022-05-27 13:35:20|1168.3|1166.8|1168.3|1166.5|1168.5|1166.8|1168|1166.5|29
1653658530000|2022-05-27 13:35:30|1168.5|1166.8|1168.3|1166.8|1168.5|1166.8|1168.3|1166.8|1
1653658540000|2022-05-27 13:35:40|1168.5|1167.3|1168.8|1167.3|1168.8|1167.3|1168.3|1167.3|35
1653658550000|2022-05-27 13:35:50|1169|1167.5|1169.3|1167.5|1169.3|1167.8|1168.8|1167.3|21
1653658560000|2022-05-27 13:36:00|1169|1167.3|1169|1167.3|1169|1167.3|1168.5|1166.8|8
1653658570000|2022-05-27 13:36:10|1169.3|1167.5|1170|1168.3|1170|1168.3|1169|1167.3|6
1653658580000|2022-05-27 13:36:20|1170.3|1168.5|1170|1168.3|1170.3|1168.5|1170|1168.3|0
1653658590000|2022-05-27 13:36:30|1170.3|1168.5|1170.3|1168.5|1170.3|1168.8|1170|1168.5|1
1653658600000|2022-05-27 13:36:40|1170|1168.8|1170.3|1168.8|1170.3|1168.8|1170|1168.8|2
1653658610000|2022-05-27 13:36:50|1170||1170.5||1170.5||1170||2
1653658620000|2022-05-27 13:37:00|1170.3|1168.3|1170|1168.5|1170.3|1168.5|1169.5|1168.3|6
1653658630000|2022-05-27 13:37:10|1170.5|1168.8|1171|1169.3|1171.3|1169.5|1170.3|1168.8|104
1653658640000|2022-05-27 13:37:20|1170.8|1169.5|1171|1169.5|1171|1169.5|1170.8|1169.5|10
1653658650000|2022-05-27 13:37:30|1171.3|1169.3|1171|1169.3|1171.3|1169.5|1171|1169.3|2
1653658660000|2022-05-27 13:37:40|1171.3|1169.5|1171.3|1169.5|1171.3|1169.8|1171|1169.5|26
1653658670000|2022-05-27 13:37:50|1171.5|1169.8|1171.5|1170|1171.5|1170|1171.3|1169.5|16
1653658680000|2022-05-27 13:38:00|1171.8|1169.5|1172.3|1170.8|1172.5|1170.8|1171.8|1169.5|11
1653658690000|2022-05-27 13:38:10|1172.5|1171|1172|1170.5|1172.8|1171.3|1171.8|1170.3|32
1653658700000|2022-05-27 13:38:20|1171.8|1170.3|1172|1170|1172|1170.3|1171.5|1170|12
1653658710000|2022-05-27 13:38:30|1171.8|1169.8|1171.3|1169.5|1171.8|1169.8|1171.3|1169|0
1653658720000|2022-05-27 13:38:40|1172|1170|1170.8|1169|1172|1170|1170.8|1169|12
1653658730000|2022-05-27 13:38:50|1171.5|1169.3|1170.8|1169|1171.5|1169.5|1170.8|1169|5
1653658740000|2022-05-27 13:39:00|1170.5|1168.8|1170.8|1169|1171|1169.3|1170.5|1168.8|1
1653658750000|2022-05-27 13:39:10|1170.5|1168.8|1170.8|1168.8|1170.8|1168.8|1170.3|1168.5|4
1653658760000|2022-05-27 13:39:20||1169||1168.8||1169||1168.8|0
1653658770000|2022-05-27 13:39:30|1171|1169|1171.5|1169.5|1171.8|1170|1171|1169|8
1653658780000|2022-05-27 13:39:40|1171.3|1169.8|1171.3|1169.5|1171.5|1169.8|1171.3|1169.5|0
1653658790000|2022-05-27 13:39:50|1171.5|1169.8|1171.5|1169.8|1171.8|1169.8|1171.5|1169.8|0
1653658800000|2022-05-27 13:40:00|1171.8|1170|1171.3|1169.5|1171.8|1170|1171.3|1169.5|0
1653658810000|2022-05-27 13:40:10|1171.5||1171.3||1171.5||1171.3||1
1653658820000|2022-05-27 13:40:20|1171.5||1171.5||1171.5||1171.5||0
1653658830000|2022-05-27 13:40:30|1171.8|1169.8|1171.5|1169.5|1171.8|1169.8|1171.5|1169.5|0
1653658840000|2022-05-27 13:40:40|1171.8|1169.8|1171.5|1169.5|1171.8|1169.8|1171.3|1169.5|0
1653658850000|2022-05-27 13:40:50|1171.3|1169.8|1171.5|1169.5|1171.5|1169.8|1171.3|1169.5|0
1653658860000|2022-05-27 13:41:00|1171.3|1169.8|1170.8|1169|1171.3|1169.8|1170.8|1169|3
1653658870000|2022-05-27 13:41:10|1171|1169.3|1171.3|1169.3|1171.3|1169.3|1170.8|1169.3|4
1653658880000|2022-05-27 13:41:20|1171|1169.5|1171.3|1169.5|1171.5|1169.8|1171|1169.3|24
1653658890000|2022-05-27 13:41:30|1171|1169.8|1171|1169.3|1171|1169.8|1171|1169.3|14
1653658900000|2022-05-27 13:41:40|1170.8|1169|1170.5|1168.8|1170.8|1169|1170.5|1168.8|5
1653658910000|2022-05-27 13:41:50|1170.3|1168.5|1169.8|1168|1170.3|1168.5|1169.3|1167.5|34
1653658920000|2022-05-27 13:42:00|1169.5|1167.8|1170|1168|1170|1168.3|1169.5|1167.5|7
1653658930000|2022-05-27 13:42:10|1169.8|1168.3|1169.5|1167.8|1169.8|1168.3|1169.5|1167.8|9
1653658950000|2022-05-27 13:42:30|1169.3|1167.5|1169.8|1167.8|1169.8|1168|1169.3|1167.3|6
1653658960000|2022-05-27 13:42:40|1170.3|1168|1169.8|1167.8|1170.3|1168.3|1169.5|1167.8|0
1653658970000|2022-05-27 13:42:50|1170|1168|1169.8|1167.8|1170|1168|1169.8|1167.5|0
1653658980000|2022-05-27 13:43:00|1169.5|1168|1169.5|1167.8|1169.8|1168|1169.3|1167.3|1
1653658990000|2022-05-27 13:43:10|1169.8|1167.5|1169.5|1167.8|1169.8|1167.8|1169.5|1167.5|9
1653659010000|2022-05-27 13:43:30|1169.8|1168|1169.8|1168|1169.8|1168|1169.8|1168|0
1653659020000|2022-05-27 13:43:40|1169.5|1167.8|1169.8|1168|1169.8|1168|1169.5|1167.8|0
1653659030000|2022-05-27 13:43:50|||||||||3
1653659050000|2022-05-27 13:44:10||1168.3||1168.3||1168.3||1168|1
1653659060000|2022-05-27 13:44:20||1168||1168||1168||1168|2
1653659070000|2022-05-27 13:44:30|1169.5|1167.5|1169.3|1167.5|1169.8|1167.5|1169.3|1167.5|0
1653659080000|2022-05-27 13:44:40|1169|1167.3|1168.8|1167|1169.3|1167.5|1168.8|1167|1
1653659090000|2022-05-27 13:44:50||1167.3||1167.3||1167.3||1167.3|0
1653659100000|2022-05-27 13:45:00|1169.3|1167.5|1168|1166.3|1169.3|1167.8|1168|1166.3|1
1653659110000|2022-05-27 13:45:10|1168.3|1166.5|1168|1166.3|1168.3|1166.5|1168|1166.3|8
1653659120000|2022-05-27 13:45:20|1168.3|1166.5|1168|1166.3|1168.3|1166.5|1168|1166.3|2
1653659130000|2022-05-27 13:45:30|1167.8|1166|1166|1164.3|1167.8|1166|1165.8|1164.3|21
1653659140000|2022-05-27 13:45:40|1166.3|1164.5|1166.3|1164.5|1166.3|1165|1166|1164.3|10
1653659150000|2022-05-27 13:45:50|1166||1166||1166.3||1166||0
1653659160000|2022-05-27 13:46:00|1166.3|1165|1166.5|1164.8|1166.5|1165|1166|1164.8|0
1653659170000|2022-05-27 13:46:10|1166.3|1165|1166.8|1165.3|1166.8|1165.3|1166.3|1165|0
1653659180000|2022-05-27 13:46:20|1167|1165|1167|1165.5|1167|1165.5|1166.8|1165|5
1653659190000|2022-05-27 13:46:30|1166.5|1165|1165|1163.3|1166.5|1165|1165|1163.3|117
1653659200000|2022-05-27 13:46:40|1164.8|1163.5|1165|1163.3|1165|1163.5|1164.8|1163.3|9
1653659210000|2022-05-27 13:46:50|1165.3|1163.5|1164|1162.8|1165.3|1163.5|1164|1162.8|12
1653659220000|2022-05-27 13:47:00|1164.3|1162.5|1165|1163.3|1165|1163.3|1163.8|1162.3|27
1653659230000|2022-05-27 13:47:10|1164.8|1163|1164.5|1162.8|1164.8|1163.3|1164.5|1162.8|3
1653659240000|2022-05-27 13:47:20|1164.8|1163|1164.5|1162.8|1164.8|1163.3|1164.5|1162.8|10
1653659250000|2022-05-27 13:47:30|1164.8|1163.3|1164.3|1162.3|1164.8|1163.3|1164|1162.3|20
1653659260000|2022-05-27 13:47:40|1164|1162|1163.8|1162|1164|1162.3|1163.8|1162|3
1653659270000|2022-05-27 13:47:50|1163.5|1161.8|1164.3|1162.8|1164.5|1162.8|1163.5|1161.8|27
1653659280000|2022-05-27 13:48:00|1164.5|1163|1166.5|1164.3|1166.5|1164.5|1164.5|1162.8|43
1653659290000|2022-05-27 13:48:10|1166.3|1164.5|1166.5|1164.8|1166.5|1164.8|1166.3|1164.3|0
1653659300000|2022-05-27 13:48:20|1166.3|1164.5|1166.5|1164.8|1166.5|1164.8|1166.3|1164.5|0
1653659310000|2022-05-27 13:48:30|1166.8|1165|1167.3|1165.5|1167.3|1165.5|1166.8|1165|3
1653659320000|2022-05-27 13:48:40|1167|1165.3|1166.8|1165|1167.3|1165.5|1166.8|1165|19
1653659330000|2022-05-27 13:48:50|1167|1165.5|1167.5|1165.8|1167.5|1165.8|1166.8|1165.3|29
1653659340000|2022-05-27 13:49:00|1167.3|1165.3|1167|1165.5|1167.8|1165.8|1167|1165.3|32
1653659350000|2022-05-27 13:49:10|1167.3|1165.8|1167.3|1165.5|1167.5|1165.8|1167.3|1165.5|47
1653659360000|2022-05-27 13:49:20|1167|1165.3|1167.3|1165.5|1167.3|1165.5|1166.5|1164.8|140
1653659370000|2022-05-27 13:49:30|1167|1165.3|1167|1165.3|1167.3|1165.3|1167|1165.3|0
1653659380000|2022-05-27 13:49:40|1166.8|1165|1166.5|1164.8|1167|1165.3|1166.5|1164.8|46
1653659390000|2022-05-27 13:49:50|1166.3|1164.5|1167|1165.3|1167|1165.3|1166.3|1164.5|2
1653659400000|2022-05-27 13:50:00|1167.3|1165.5|1168|1166.3|1168|1166.3|1167.3|1165.5|7
1653659410000|2022-05-27 13:50:10|1167.8|1165.8|1168.5|1166.8|1168.8|1166.8|1167.5|1165.8|7
1653659420000|2022-05-27 13:50:20|1168.8|1166.5|1168.5|1166.5|1168.8|1166.5|1168.5|1166.5|5
1653659430000|2022-05-27 13:50:30|1168.8|1166.8|1168.8|1166.8|1168.8|1166.8|1168.5|1166.8|0
1653659440000|2022-05-27 13:50:40|1169|1167.5|1169.3|1167.5|1169.3|1167.5|1168.8|1167|3
1653659450000|2022-05-27 13:50:50|1169|1167|1168.5|1166.8|1169|1167|1168|1166|3
1653659460000|2022-05-27 13:51:00|1168.8|1167|1169|1167.3|1169.3|1167.5|1168.8|1167|1
1653659470000|2022-05-27 13:51:10|1169.3|1167.5|1169.3|1167.5|1169.5|1167.8|1169|1167.3|1
1653659480000|2022-05-27 13:51:20|1169|1166.8|1168.5|1166.5|1169.3|1166.8|1168.3|1166.5|7
1653659490000|2022-05-27 13:51:30|1168.3|1167|1169.3|1167.3|1169.5|1167.5|1168.3|1167|0
1653659500000|2022-05-27 13:51:40|1169.5|1167.5|1169.5|1167.5|1169.5|1167.5|1169.5|1167.5|0
1653659510000|2022-05-27 13:51:50|1169.3|1167.8|1170|1168.3|1170|1168.3|1169.3|1167.8|0
1653659520000|2022-05-27 13:52:00|1169.8|1167.5|1169.5|1167.8|1170|1167.8|1169.3|1167.5|1
1653659530000|2022-05-27 13:52:10|1169.3|1167.5|1169|1167.3|1169.3|1167.5|1169|1167.3|17
1653659540000|2022-05-27 13:52:20|1168.8|1166.8|1168.3|1166.5|1168.8|1166.8|1168|1166.5|0
1653659550000|2022-05-27 13:52:30|1168|1166.8|1168.3|1166.5|1168.3|1166.8|1168|1166.5|0
1653659560000|2022-05-27 13:52:40|1169|1166.8|1169.8|1167.8|1169.8|1168|1169|1166.8|6
1653659570000|2022-05-27 13:52:50|1169.5|1168|1169.5|1167.8|1169.5|1168|1169.3|1167.8|2
1653659580000|2022-05-27 13:53:00|1169.3|1167.5|1169.8|1168|1169.8|1168.3|1169.3|1167.5|0
1653659590000|2022-05-27 13:53:10|1170|1168.3|1170|1168.5|1170.3|1168.8|1170|1168.3|5
1653659600000|2022-05-27 13:53:20|1169.8|1168|1169.3|1167.8|1170|1168.3|1169.3|1167.8|9
1653659610000|2022-05-27 13:53:30|1169|1167.5|1169|1167.3|1169|1167.5|1168.8|1167|1
1653659620000|2022-05-27 13:53:40|1168.8|1167|1169|1167.5|1169|1167.5|1168.8|1167|2
1653659630000|2022-05-27 13:53:50|1169.3|1167.3|1169|1167.3|1169.3|1167.8|1169|1167.3|0
1653659640000|2022-05-27 13:54:00|1169.3|1167.5|1169.3|1167.5|1169.3|1167.8|1169.3|1167.3|0
1653659650000|2022-05-27 13:54:10|1169|1167.3|1169.3|1167.5|1169.3|1167.5|1169|1167.3|0
1653659660000|2022-05-27 13:54:20|1169|1167.3|1169|1167.3|1169.3|1167.5|1169|1167.3|7
1653659670000|2022-05-27 13:54:30||1167.5||1167.5||1167.5||1167.3|0
1653659680000|2022-05-27 13:54:40||1167.3||1167.3||1167.5||1167.3|0
1653659690000|2022-05-27 13:54:50|1168.8|1167|1168.3|1166.8|1168.8|1167|1168.3|1166.5|19
1653659700000|2022-05-27 13:55:00|1168.5|1167|1168.3|1166.8|1168.5|1167|1168.3|1166.5|17
1653659710000|2022-05-27 13:55:10|1168.5|1167|1168.3|1166.8|1169|1167.5|1168.3|1166.8|7
1653659720000|2022-05-27 13:55:20|1168|1166.5|1168|1166.5|1168.3|1166.8|1168|1166.5|0
1653659730000|2022-05-27 13:55:30|1168.3|1166.8|1168|1166.5|1168.3|1166.8|1168|1166.5|0
1653659740000|2022-05-27 13:55:40|1167.8|1166.3|1168.5|1166.8|1168.5|1166.8|1167.8|1166.3|0
1653659750000|2022-05-27 13:55:50|1168.3|1167|1169.3|1167.5|1169.3|1167.5|1168.3|1166.8|4
1653659760000|2022-05-27 13:56:00|1169|1167.8|1169.3|1167.8|1169.3|1168|1169|1167.5|0
1653659770000|2022-05-27 13:56:10||1167.5||1167.8||1168||1167.5|14
1653659780000|2022-05-27 13:56:20|1169.8|1168|1169.8|1168|1170|1168.3|1169.5|1168|9
1653659790000|2022-05-27 13:56:30|1170|1168.3|1170|1168.3|1170|1168.3|1169.8|1168.3|0
1653659800000|2022-05-27 13:56:40|1169.8|1168.5|1170.3|1168.5|1170.3|1168.5|1169.8|1168|12
1653659810000|2022-05-27 13:56:50|1170.5|1168.8|1170|1168.3|1170.5|1168.8|1169.8|1168.3|1
1653659820000|2022-05-27 13:57:00|1169.5|1167.8|1170.3|1168.8|1170.5|1168.8|1169.5|1167.8|4
1653659830000|2022-05-27 13:57:10|1170|1168.3|1169.8|1168|1170.3|1168.5|1169.5|1167.8|0
1653659840000|2022-05-27 13:57:20|1169.5|1167.8|1169.3|1167.5|1169.8|1168|1169.3|1167.5|0
1653659850000|2022-05-27 13:57:30|1169|1167.8|1169.3|1167.5|1169.3|1167.8|1169|1167.5|3
1653659860000|2022-05-27 13:57:40|1168.5|1167.8|1168.5|1167|1168.5|1167.8|1168.5|1167|18
1653659870000|2022-05-27 13:57:50||1167.3||1167||1167.3||1167|5
1653659880000|2022-05-27 13:58:00|1168.3|1166.8|1168.5|1166.5|1168.5|1166.8|1168|1166|11
1653659890000|2022-05-27 13:58:10|1168.3|1166.3|1168.3|1166.3|1168.3|1166.3|1167.3|1166|28
1653659900000|2022-05-27 13:58:20|1168.8|1166.5|1168|1166|1168.8|1166.8|1167.8|1166|1
1653659910000|2022-05-27 13:58:30|1167.8|1165.8|1167.8|1166|1167.8|1166|1167.5|1165.8|0
1653659920000|2022-05-27 13:58:40|1167.5|1165.8|1167.8|1165.8|1167.8|1166|1167.5|1165.8|0
1653659930000|2022-05-27 13:58:50|1167.5|1166|1167.5|1165.8|1167.5|1166|1167.5|1165.8|0
1653659940000|2022-05-27 13:59:00|1167.3|1165.5|1166.5|1165|1167.5|1165.5|1166.5|1165|25
1653659950000|2022-05-27 13:59:10||1164.8||1165||1165.3||1164.8|2
1653659960000|2022-05-27 13:59:20|1166.3|1165.3|1166.5|1165|1166.5|1165.3|1166.3|1164.8|28
1653659970000|2022-05-27 13:59:30||1165.3||1165||1165.3||1164.8|1
1653659980000|2022-05-27 13:59:40||1164.8||1165||1165||1164.8|8
1653659990000|2022-05-27 13:59:50||1165.3||1164.8||1165.3||1164.8|19
1653660000000|2022-05-27 14:00:00|1166.3|1164.3|1166|1164|1166.5|1164.5|1166|1164|5
1653660010000|2022-05-27 14:00:10|1165.8|1163.3|1165.3|1163.3|1165.8|1163.3|1164.8|1162.8|0
1653660020000|2022-05-27 14:00:20|1165.5|1163.5|1165.5|1163.5|1165.8|1163.5|1165.5|1163.5|0
1653660030000|2022-05-27 14:00:30|1165.8|1163.8|1164.8|1163.3|1165.8|1163.8|1164.5|1162.8|10
1653660040000|2022-05-27 14:00:40|1164.5|1162.8|1164.8|1163|1164.8|1163|1164.5|1162.8|1
1653660050000|2022-05-27 14:00:50|1164.5|1162.8|1164.8|1163.3|1164.8|1163.3|1164.5|1162.8|0
1653660060000|2022-05-27 14:01:00|1164.5|1163|1164.8|1163.3|1164.8|1163.3|1164.5|1162.8|21
1653660070000|2022-05-27 14:01:10|1164.5|1163.5|1164|1162.3|1164.5|1163.5|1164|1162.3|29
1653660080000|2022-05-27 14:01:20||1162.5||1162.3||1162.5||1162|0
1653660090000|2022-05-27 14:01:30|1164.5|1162.5|1163.3|1161.5|1164.5|1162.8|1163.3|1161.5|68
1653660100000|2022-05-27 14:01:40|1163|1161.3|1162.3|1161|1163.3|1161.3|1162.3|1160.8|56
1653660110000|2022-05-27 14:01:50|1162|1160.5|1161.8|1160.3|1162|1161|1161.8|1160.3|19
1653660120000|2022-05-27 14:02:00|1162|1160|1162|1160.3|1162|1160.3|1161.3|1160|5
1653660130000|2022-05-27 14:02:10|1161.8|1160|1161.8|1160.3|1162|1160.3|1161.8|1160|3
1653660140000|2022-05-27 14:02:20|1162|1160.5|1163.3|1161.8|1163.3|1161.8|1162|1160.5|49
1653660150000|2022-05-27 14:02:30|1163|1161.3|1163.8|1162.3|1163.8|1162.3|1163|1161.3|4
1653660160000|2022-05-27 14:02:40|1163.5|1162|1164|1162.3|1164|1162.3|1163.5|1161.8|28
1653660170000|2022-05-27 14:02:50|1164.3|1162.5|1163.5|1161.8|1164.3|1162.5|1163.5|1161.8|1
1653660180000|2022-05-27 14:03:00|1164.3|1162|1164.3|1162.5|1164.3|1162.5|1164|1162|11
1653660190000|2022-05-27 14:03:10||1162.8||1162.8||1162.8||1162.8|0
1653660200000|2022-05-27 14:03:20|1163.5|1162|1163.8|1162.3|1163.8|1162.3|1163.5|1161.8|5
1653660210000|2022-05-27 14:03:30|1164|1162.5|1164.3|1162.8|1164.3|1162.8|1163.8|1162.5|3
1653660220000|2022-05-27 14:03:40|1164.5|1162.5|1163.5|1162|1164.5|1162.5|1163.5|1162|0
1653660230000|2022-05-27 14:03:50|1163.8|1162.3|1164|1162.5|1164|1162.5|1163.5|1162|29
1653660240000|2022-05-27 14:04:00|1164.3|1162.8|1164.8|1163.3|1165|1163.3|1164|1162.5|1
1653660250000|2022-05-27 14:04:10|1165|1163.5|1165.3|1163.5|1165.5|1163.5|1165|1163.5|0
1653660260000|2022-05-27 14:04:20|1165|1163.3|1164.5|1162.8|1165|1163.3|1164.5|1162.8|2
1653660270000|2022-05-27 14:04:30|1164.3|1162.5|1165.3|1163|1165.3|1163|1164|1162.3|7
1653660280000|2022-05-27 14:04:40|1165|1163.3|1164|1162.3|1165.5|1163.5|1163.8|1161.8|0
1653660290000|2022-05-27 14:04:50|1163.8|1162|1163.5|1161.3|1164|1162.3|1163|1161|0
1653660300000|2022-05-27 14:05:00|1163.3|1161.5|1163.3|1161.8|1163.8|1161.8|1163|1161|5
1653660310000|2022-05-27 14:05:10|1163|1161|1163|1160.8|1163|1161|1162.3|1160.8|2
1653660320000|2022-05-27 14:05:20|1162.8||1162.8||1163||1162.8||0
1653660330000|2022-05-27 14:05:30|1163.3|1161|1163.5|1161.8|1163.8|1161.8|1163|1161|1
1653660340000|2022-05-27 14:05:40|1163.8|1162|1164|1162|1164.5|1162.3|1163.5|1162|0
1653660350000|2022-05-27 14:05:50|1164.3|1162.5|1164|1162.3|1164.3|1162.5|1163.8|1162.3|13
1653660360000|2022-05-27 14:06:00|1164.5|1163|1165.3|1163.5|1165.5|1163.8|1164.5|1163|1
1653660370000|2022-05-27 14:06:10|1165.5|1163.8|1165.5|1163.8|1165.5|1163.8|1165.5|1163.8|0
1653660380000|2022-05-27 14:06:20|1165.8|1164|1165.8|1164|1166|1164|1165.5|1164|0
1653660390000|2022-05-27 14:06:30|1165.5|1163.8|1165.5|1164|1165.5|1164|1165.5|1163.8|1
1653660400000|2022-05-27 14:06:40|1166|1164.3|1166|1164.3|1166|1164.5|1165.5|1164.3|8
1653660410000|2022-05-27 14:06:50|1165.8|1164.5|1165.8|1164|1165.8|1164.5|1165.5|1163.8|0
1653660420000|2022-05-27 14:07:00|1166|1163.8|1166|1164.3|1166.5|1164.5|1165.8|1163.8|1
1653660430000|2022-05-27 14:07:10|1165.8|1163.8|1165.8|1163.8|1166|1163.8|1165.8|1163.8|0
1653660440000|2022-05-27 14:07:20|1165.5|1164|1166|1164|1166|1164.5|1165.5|1164|0
1653660450000|2022-05-27 14:07:30|1165.8|1164.3|1166|1164.3|1166|1164.3|1165.8|1164.3|0
1653660460000|2022-05-27 14:07:40|1166.5|1164.5|1167|1165.3|1167.5|1165.8|1166.5|1164.5|4
1653660470000|2022-05-27 14:07:50|1166.8|1165|1167.3|1165.3|1167.3|1165.3|1166.5|1164.8|6
1653660480000|2022-05-27 14:08:00|1167.5|1165.5|1167.3|1165.5|1167.5|1165.8|1167|1165.3|2
1653660490000|2022-05-27 14:08:10|1167|1165.3|1167.5|1165.5|1167.5|1165.8|1166.8|1165.3|19
1653660500000|2022-05-27 14:08:20|1167.3||1167.3||1167.3||1167.3||1
1653660510000|2022-05-27 14:08:30|1167|1165|1167.3|1165.8|1167.3|1165.8|1166.5|1164.8|0
1653660520000|2022-05-27 14:08:40|1167.5|1165.5|1167|1165.3|1167.5|1166|1167|1165.3|0
1653660530000|2022-05-27 14:08:50|1166.8|1165|1166.8|1165|1166.8|1165|1166.8|1165|0
1653660540000|2022-05-27 14:09:00|1167|1165.3|1167|1165.5|1167.3|1165.5|1167|1165.3|0
1653660550000|2022-05-27 14:09:10|1167.3|1165.3|1168|1166.3|1168|1166.3|1167.3|1165.3|0
1653660560000|2022-05-27 14:09:20|1168.3|1166.5|1168.3|1166.5|1168.5|1166.5|1168.3|1166.5|2
1653660570000|2022-05-27 14:09:30|1168.5|1166.8|1168|1166.3|1168.5|1167|1168|1166.3|0
1653660580000|2022-05-27 14:09:40|1168.3|1166.5|1168.3|1166.5|1168.5|1166.5|1168|1166.3|0
1653660590000|2022-05-27 14:09:50|1168.5|1166.8|1168.5|1166.5|1168.5|1166.8|1168.3|1166.5|5
1653660600000|2022-05-27 14:10:00|1168.3|1166.8|1168.3|1166.8|1168.3|1166.8|1168|1166.5|1
1653660610000|2022-05-27 14:10:10|1168.5||1168.5||1168.5||1168.3||1
1653660620000|2022-05-27 14:10:20|1168.3|1166.3|1167.5|1166|1168.3|1166.3|1167.5|1165.8|1
1653660630000|2022-05-27 14:10:30|1168|1165.8|1167.8|1166|1168|1166.3|1167.8|1165.8|1
1653660640000|2022-05-27 14:10:40||1165.8||1166||1166||1165.8|0
1653660650000|2022-05-27 14:10:50|1168|1166.3|1168.5|1166.8|1168.5|1166.8|1168|1166|0
1653660660000|2022-05-27 14:11:00|1168.8|1167|1169|1167.3|1169|1167.3|1168.5|1167|1
1653660670000|2022-05-27 14:11:10|1169.3|1167.5|1170|1168.5|1170|1168.5|1169.3|1167.5|1
1653660680000|2022-05-27 14:11:20|1169.8|1168.3|1169.8|1168.3|1170|1168.3|1169.8|1168|0
1653660690000|2022-05-27 14:11:30|1169.5|1168|1169.5|1168.3|1169.8|1168.3|1169.5|1168|12
1653660700000|2022-05-27 14:11:40|1169.8|1168.5|1170.5|1168.8|1170.5|1168.8|1169.8|1168.5|2
1653660710000|2022-05-27 14:11:50|1170.3|1169|1170.3|1168.5|1170.3|1169|1170.3|1168.3|0
1653660720000|2022-05-27 14:12:00|1170|1168.3|1169.8|1168|1170|1168.5|1169.5|1168|1
1653660730000|2022-05-27 14:12:10|1170.3|1168.5|1169.8|1168|1170.3|1168.5|1169.8|1168|1
1653660740000|2022-05-27 14:12:20|1170|1168.3|1169.8|1167.8|1170|1168.3|1169.5|1167.8|0
1653660750000|2022-05-27 14:12:30|1169.5|1167|1169.5|1168|1169.5|1168|1169|1167|13
1653660760000|2022-05-27 14:12:40|1169.8|1168.3|1169.8|1168|1170|1168.3|1169.8|1168|5
1653660770000|2022-05-27 14:12:50|1169.5|1167.8|1169.5|1167.8|1169.5|1167.8|1169.5|1167.8|0
1653660780000|2022-05-27 14:13:00|1169.3|1167.5|1169.8|1167.8|1169.8|1167.8|1169.3|1167.5|0
1653660790000|2022-05-27 14:13:10|1169.5|1167.5|1169.5|1167.5|1169.8|1168|1169.5|1167.5|0
1653660800000|2022-05-27 14:13:20||1167.8||1167.5||1167.8||1167.5|3
1653660820000|2022-05-27 14:13:40|1169|1167.3|1170|1168|1170.3|1168.3|1169|1167.3|5
1653660830000|2022-05-27 14:13:50|1170.3|1168.3|1170|1168.3|1170.3|1168.8|1170|1168|4
1653660840000|2022-05-27 14:14:00|1169.8|1168|1170.3|1168.3|1170.3|1168.3|1169.5|1168|0
1653660850000|2022-05-27 14:14:10|1170|1168.5|1169.8|1168.3|1170|1168.5|1169.8|1168.3|2
1653660860000|2022-05-27 14:14:20|1169.5|1167.8|1168.8|1167.3|1169.5|1167.8|1168.8|1167.3|3
1653660870000|2022-05-27 14:14:30|1169|1167.5|1168.5|1166.8|1169.3|1167.5|1168.5|1166.8|0
1653660880000|2022-05-27 14:14:40|||||||||2
1653660890000|2022-05-27 14:14:50|||||||||1
1653660900000|2022-05-27 14:15:00|1168|1166.3|1168.3|1166.5|1168.3|1166.5|1168|1166.3|5
1653660910000|2022-05-27 14:15:10|1168|1166.3|1168.5|1166.5|1168.5|1166.5|1167.8|1166.3|0
1653660920000|2022-05-27 14:15:20|1168.8|1167|1168.8|1166.8|1169|1167|1168.5|1166.5|3
1653660930000|2022-05-27 14:15:30|1168.5|1167|1168.3|1166.3|1168.5|1167|1168.3|1166.3|5
1653660940000|2022-05-27 14:15:40|1168||1168.3||1168.3||1168||1
1653660950000|2022-05-27 14:15:50|1168.5|1166.5|1168.3|1166.3|1168.5|1166.5|1168.3|1166.3|5
1653660960000|2022-05-27 14:16:00|1168.5|1166.5|1168.8|1166.5|1169|1166.8|1168.5|1166.5|2
1653660970000|2022-05-27 14:16:10||1166.8||1166.8||1166.8||1166.8|1
1653660980000|2022-05-27 14:16:20|1169|1167|1168.8|1167|1169|1167|1168.8|1167|0
1653660990000|2022-05-27 14:16:30|1168.3|1166.5|1168|1166.5|1168.3|1166.5|1168|1166.5|5
1653661000000|2022-05-27 14:16:40|1168.5|1166.8|1167.5|1165.5|1168.5|1166.8|1167.3|1165.5|10
1653661010000|2022-05-27 14:16:50|1167.3|1165.8|1167.5|1165.5|1167.5|1165.8|1167.3|1165.5|0
1653661020000|2022-05-27 14:17:00|1167.3|1165.8|1167|1165.3|1167.5|1165.8|1167|1165|9
1653661030000|2022-05-27 14:17:10|1166.8|1165.5|1167.5|1165.8|1167.5|1165.8|1166.8|1165.5|0
1653661040000|2022-05-27 14:17:20|1167.8|1166|1167.8|1166.3|1167.8|1166.3|1167.3|1165.5|13
1653661070000|2022-05-27 14:17:50|1167.5|1166|1168|1166.3|1168|1166.3|1167.5|1166|1
1653661080000|2022-05-27 14:18:00|1168.3|1166.8|1168.8|1167|1168.8|1167|1168.3|1166.5|18
1653661090000|2022-05-27 14:18:10|1169|1167.3|1169|1167.5|1169.3|1167.5|1169|1167.3|1
1653661100000|2022-05-27 14:18:20|1169.3|1167.8|1169.5|1168|1169.8|1168|1169.3|1167.8|2
1653661110000|2022-05-27 14:18:30|1169.8|1168.3|1170|1168.3|1170|1168.5|1169.8|1168|6
1653661120000|2022-05-27 14:18:40|1170.3|1168.5|1170.3|1168.3|1170.3|1168.5|1170|1168.3|0
1653661130000|2022-05-27 14:18:50|1170|1168|1170.3|1168.5|1170.3|1168.5|1170|1168|0
1653661140000|2022-05-27 14:19:00|1170|1168.3|1169.8|1168|1170.3|1168.3|1169.8|1168|0
1653661150000|2022-05-27 14:19:10|1170.3|1168.3|1170.5|1168.8|1170.5|1168.8|1170.3|1168.3|0
1653661160000|2022-05-27 14:19:20|1170.3|1168.5|1169.5|1167.8|1170.3|1168.5|1169.5|1167.8|0
1653661170000|2022-05-27 14:19:30|1169.8|1168|1170.3|1168.5|1170.3|1168.5|1169.8|1167.8|2
1653661180000|2022-05-27 14:19:40|1170.5|1168.3|1171|1169|1171|1169|1170.5|1168.3|0
1653661190000|2022-05-27 14:19:50|1171.5|1169.3|1171.5|1169.5|1171.5|1169.5|1171.5|1169|0
1653661200000|2022-05-27 14:20:00|1171.3|1169.3|1171.5|1170|1171.5|1170|1171.3|1169.3|1
1653661210000|2022-05-27 14:20:10|1171.8|1170.3|1171.8|1170.3|1171.8|1170.3|1171.8|1169.8|7
1653661220000|2022-05-27 14:20:20|1172|1170|1171.8|1170|1172|1170.3|1171.8|1170|0
1653661230000|2022-05-27 14:20:30|1171.5|1169.8|1171.3|1169.8|1171.5|1169.8|1171.3|1169.5|0
1653661240000|2022-05-27 14:20:40|1171.5|1170|1172|1170|1172|1170|1171.5|1170|7
1653661250000|2022-05-27 14:20:50||1170.3||1170.3||1170.3||1170.3|0
1653661260000|2022-05-27 14:21:00|1171.5|1169.5|1171.3|1169.5|1171.5|1169.5|1171.3|1169.3|2
1653661270000|2022-05-27 14:21:10|1171|1169.3|1170.8|1169|1171|1169.3|1170.8|1169|0
1653661280000|2022-05-27 14:21:20|1171|1168.5|1170.5|1169|1171|1169|1170.5|1168.5|0
1653661290000|2022-05-27 14:21:30|1171.3|1169.3|1171|1169.5|1171.3|1169.8|1171|1169.3|18
1653661300000|2022-05-27 14:21:40|1170.8|1169.3|1171.3|1169.8|1171.3|1169.8|1170.8|1169.3|0
1653661310000|2022-05-27 14:21:50|1171|1169.5|1171|1169.5|1171.3|1169.5|1170.8|1169.3|2
1653661320000|2022-05-27 14:22:00|1170.8|1169.3|1170.8|1169.3|1170.8|1169.5|1170.5|1169.3|4
1653661330000|2022-05-27 14:22:10|1170.5|1169|1170.8|1169.3|1170.8|1169.3|1170.5|1169|2
1653661340000|2022-05-27 14:22:20|1170.5|1169|1170.8|1168.8|1170.8|1169|1170.3|1168.8|7
1653661350000|2022-05-27 14:22:30|1170.5|1169|1170.8|1169|1170.8|1169|1170.3|1169|0
1653661360000|2022-05-27 14:22:40|1170.5|1169.3|1171|1169.3|1171|1169.3|1170.5|1169.3|0
1653661370000|2022-05-27 14:22:50|1170.8||1170.8||1171||1170.8||0
1653661380000|2022-05-27 14:23:00|1170.5|1168.5|1170.3|1168.5|1170.5|1168.5|1170.3|1168.3|2
1653661390000|2022-05-27 14:23:10|1170.5|1169|1170.5|1168.8|1170.8|1169|1170.5|1168.8|0
1653661400000|2022-05-27 14:23:20|1170.3||1170.5||1170.5||1170.3||0
1653661410000|2022-05-27 14:23:30|1170.3|1168.5|1170|1168.5|1170.3|1168.5|1170|1168.5|0
1653661420000|2022-05-27 14:23:40|1169.8|1168|1170|1168.5|1170|1168.5|1169.5|1168|1
1653661430000|2022-05-27 14:23:50||1168.3||1168.3||1168.5||1168.3|0
1653661440000|2022-05-27 14:24:00|1170.3|1168.5|1170|1168.3|1170.5|1168.8|1169.8|1168|3
1653661450000|2022-05-27 14:24:10|1169.8|1168|1170|1168|1170|1168|1169.5|1167.8|0
1653661460000|2022-05-27 14:24:20|1169.8|1168.3|1170|1168.3|1170.3|1168.3|1169.8|1168.3|11
1653661470000|2022-05-27 14:24:30|1170.3|1168.8|1170.8|1169|1170.8|1169|1170.3|1168.8|3
1653661480000|2022-05-27 14:24:40|1171|1169.5|1170.8|1168.8|1171.3|1169.8|1170.5|1168.8|7
1653661490000|2022-05-27 14:24:50||1169||1168.8||1169||1168.8|0
1653661500000|2022-05-27 14:25:00|1171.3|1169|1171.8|1170|1172|1170.3|1171.3|1169|20
1653661520000|2022-05-27 14:25:20|1172|1170.3|1171.8|1170|1172|1170.5|1171.8|1170|14
1653661530000|2022-05-27 14:25:30|1172|1170.3|1172.3|1170.5|1172.5|1171|1172|1170.3|15
1653661540000|2022-05-27 14:25:40|1172|1170.3|1171.8|1170.3|1172.3|1170.5|1171.5|1169.8|1
1653661550000|2022-05-27 14:25:50|1172|1170.5|1172|1170.5|1172.3|1170.5|1172|1170.5|1
1653661560000|2022-05-27 14:26:00|1171.8|1170.3|1171.5|1169.8|1171.8|1170.3|1171.5|1169.8|2
1653661570000|2022-05-27 14:26:10|1171.8|1170|1171.5|1170|1172.3|1170.5|1171.5|1170|0
1653661580000|2022-05-27 14:26:20|||||||||4
1653661590000|2022-05-27 14:26:30|1172|1170.3|1172.3|1170.5|1172.3|1170.5|1172|1170.3|1
1653661600000|2022-05-27 14:26:40|1172.5|1170.8|1172.3|1170.8|1172.5|1171|1172.3|1170.8|1
1653661610000|2022-05-27 14:26:50|1172.5|1171|1172.5|1171|1172.5|1171|1172.5|1171|1
1653661620000|2022-05-27 14:27:00|1173.3|1171.8|1173.3|1171.8|1173.5|1172|1173|1171.3|81
1653661630000|2022-05-27 14:27:10|1173.5|1171.5|1173.3|1171.8|1173.5|1171.8|1173|1171.3|1
1653661640000|2022-05-27 14:27:20|1173.5|1172|1173.8|1172.5|1173.8|1172.5|1173.5|1172|17
1653661650000|2022-05-27 14:27:30|1174|1172.8|1174.3|1172.8|1174.3|1172.8|1174|1172.8|3
1653661660000|2022-05-27 14:27:40|1174|1172.5|1174|1172.5|1174|1172.5|1174|1172.3|4
1653661670000|2022-05-27 14:27:50|1174.3|1172.8|1174.3|1172.8|1174.3|1172.8|1174.3|1172.8|42
1653661680000|2022-05-27 14:28:00|||||||||8
1653661690000|2022-05-27 14:28:10|1173.8|1172.3|1173.8|1172.3|1174|1172.3|1173.3|1171.8|23
1653661700000|2022-05-27 14:28:20|1173.5|1171.8|1173.5|1171.8|1173.5|1172|1173.3|1171.8|1
1653661720000|2022-05-27 14:28:40|1173.8|1172|1173.5|1172|1174|1172.3|1173.5|1171.8|2
1653661730000|2022-05-27 14:28:50|1173.8|1172.3|1174|1172.3|1174|1172.5|1173.8|1172.3|6
1653661740000|2022-05-27 14:29:00|1173.8|1172.5|1174|1172.8|1174.3|1172.8|1173.3|1171.5|35
1653661750000|2022-05-27 14:29:10|1173.5|1172.3|1173.3|1171.5|1173.5|1172.3|1173.3|1171.5|4
1653661760000|2022-05-27 14:29:20|1173.5|1171.8|1173.3|1171.5|1173.5|1171.8|1173.3|1171.5|1
1653661770000|2022-05-27 14:29:30|1173.5|1171.8|1173.5|1172.3|1173.8|1172.3|1173.5|1171.8|10
1653661780000|2022-05-27 14:29:40|1173.3|1172|1173.3|1171.8|1173.3|1172|1173.3|1171.8|3
1653661790000|2022-05-27 14:29:50|1173|1172|1173|1171.3|1173|1172|1172.5|1171.3|18
1653661800000|2022-05-27 14:30:00|1173.3|1171.5|1173|1171|1173.5|1171.5|1173|1171|16
1653661810000|2022-05-27 14:30:10|1172.8|1170.8|1173.3|1171.3|1173.3|1171.3|1172.8|1170.8|1
1653661820000|2022-05-27 14:30:20|1172.8|1171.5|1171.3|1169.5|1172.8|1171.5|1171.3|1169.5|9
1653661830000|2022-05-27 14:30:30|1170.8|1170|1171.5|1170|1171.8|1170|1170.8|1170|21
1653661840000|2022-05-27 14:30:40|1171.8|1169.5|1171.3|1169.5|1171.8|1169.5|1171.3|1169.5|12
1653661860000|2022-05-27 14:31:00|1170.8|1168.8|1169.5|1168|1170.8|1168.8|1169.5|1168|24
1653661870000|2022-05-27 14:31:10|1168.8|1167.5|1169.5|1167.5|1169.5|1167.8|1168.8|1167.3|25
1653661880000|2022-05-27 14:31:20|1169.3|1167.8|1169.8|1168|1169.8|1168|1169.3|1167.5|1
1653661890000|2022-05-27 14:31:30|1169.5|1168.5|1170.5|1168.5|1170.5|1168.5|1169.5|1168.5|6
1653661900000|2022-05-27 14:31:40|1170.3|1168.8|1169.8|1168.3|1170.3|1169|1169.8|1168.3|2
1653661910000|2022-05-27 14:31:50|1169.5|1168|1169.5|1168|1169.5|1168.3|1169.5|1168|1
1653661920000|2022-05-27 14:32:00|1169.8|1167.8|1169.8|1168|1170.3|1168.5|1169.8|1167.8|1
1653661930000|2022-05-27 14:32:10|1170.3|1167.8|1170.3|1168.3|1170.3|1168.3|1170|1167.8|0
1653661940000|2022-05-27 14:32:20|1170||1170||1170||1170||0
1653661950000|2022-05-27 14:32:30|1169.8|1167.8|1170|1168|1170|1168.3|1169.8|1167.8|0
1653661960000|2022-05-27 14:32:40|1169.8|1168.3|1170.3|1168.8|1170.3|1168.8|1169.8|1168.3|0
1653661970000|2022-05-27 14:32:50||1168.5||1168.8||1168.8||1168.5|0
1653661980000|2022-05-27 14:33:00|1170|1168.5|1170.3|1168.8|1170.3|1168.8|1170|1168.5|1
1653661990000|2022-05-27 14:33:10|1171|1169.5|1171|1169.3|1171|1169.5|1170.8|1169.3|1
1653662000000|2022-05-27 14:33:20|1171.3|1169.5|1171.5|1169.8|1171.5|1169.8|1171|1169.5|17
1653662010000|2022-05-27 14:33:30|1171.3|1169.5|1171|1169|1171.3|1169.8|1170.5|1169|7
1653662020000|2022-05-27 14:33:40|1171.3|1169.3|1171|1169.3|1171.3|1169.5|1171|1169.3|1
1653662030000|2022-05-27 14:33:50|1171.3|1169.5|1171.3|1169.5|1171.5|1169.8|1171.3|1169.5|0
1653662040000|2022-05-27 14:34:00|1171.5|1169.8|1171.5|1170.3|1171.5|1170.3|1171.5|1169.8|4
1653662050000|2022-05-27 14:34:10|1171.8|1170|1172|1170.3|1172|1170.3|1171.8|1170|3
1653662060000|2022-05-27 14:34:20|1171.8|1169.8|1172|1170.3|1172|1170.5|1171.8|1169.8|2
1653662070000|2022-05-27 14:34:30|1172.3|1170.5|1172.3|1170.3|1172.3|1170.5|1172.3|1170.3|0
1653662080000|2022-05-27 14:34:40|1172||1172||1172||1172||0
1653662090000|2022-05-27 14:34:50|1172.3|1170.5|1172.3|1170.5|1172.5|1170.5|1171.8|1170.5|1
1653662100000|2022-05-27 14:35:00|1172.5|1170.8|1172.5|1170.8|1172.8|1170.8|1172.3|1170.8|0
1653662110000|2022-05-27 14:35:10|1172.8|1171|1172.5|1171|1172.8|1171|1172.5|1171|0
1653662120000|2022-05-27 14:35:20|1172.8|1171.3|1173|1171.3|1173|1171.3|1172.5|1171.3|3
1653662130000|2022-05-27 14:35:30|1173.3|1171.8|1173.3|1171.8|1173.3|1171.8|1173.3|1171.8|6
1653662140000|2022-05-27 14:35:40|1173|1171.3|1173|1171.3|1173|1171.3|1173|1171.3|5
1653662150000|2022-05-27 14:35:50|1173.3|1171.8|1172.5|1171|1173.3|1171.8|1172.5|1171|4
1653662160000|2022-05-27 14:36:00|1172.8|1171.3|1172.5|1171|1172.8|1171.3|1172.5|1171|2
1653662170000|2022-05-27 14:36:10|1172.8|1170.8|1172|1170.3|1172.8|1171|1172|1170.3|9
1653662180000|2022-05-27 14:36:20|1171.8|1170.5|1172|1170.5|1172|1170.5|1171.8|1170.3|12
1653662190000|2022-05-27 14:36:30|1172.3|1171.3|1173.3|1171.5|1173.3|1171.5|1172.3|1170.8|10
1653662200000|2022-05-27 14:36:40|1173|1171.3|1172.8|1171.3|1173.3|1171.3|1172.8|1171.3|3
1653662210000|2022-05-27 14:36:50|1172|1170.5|1172|1170.5|1172.3|1170.5|1171.8|1170.5|25
1653662220000|2022-05-27 14:37:00|1172.3|1170.8|1171.5|1169.8|1172.5|1170.8|1171.5|1169.8|26
1653662230000|2022-05-27 14:37:10|1171|1170|1171.5|1169.8|1171.5|1170|1171|1169.3|18
1653662240000|2022-05-27 14:37:20|1171.3|1170|1171.5|1169.8|1171.5|1170|1171.3|1169.5|0
1653662250000|2022-05-27 14:37:30||1170||1170||1170.3||1169.8|26
1653662260000|2022-05-27 14:37:40||1170.3||1169.8||1170.3||1169.8|0
1653662270000|2022-05-27 14:37:50||1170||1169.8||1170.3||1169.8|6
1653662280000|2022-05-27 14:38:00|1171.3|1170.3|1171.3|1169.5|1171.3|1170.3|1171.3|1169.5|17
1653662290000|2022-05-27 14:38:10|1171|1169|1171.3|1169.5|1171.3|1169.8|1170.8|1169|0
1653662300000|2022-05-27 14:38:20|1171|1169.8|1171|1169.5|1171|1169.8|1171|1169.3|8
1653662310000|2022-05-27 14:38:30|1171.3|1169.8|1171.5|1169.8|1171.5|1169.8|1171.3|1169.8|0
1653662320000|2022-05-27 14:38:40|1171|1169.5|1171.5|1169.8|1171.5|1170|1171|1169.5|19
1653662330000|2022-05-27 14:38:50|1171.3|1169.5|1171.5|1169.8|1171.5|1170|1171.3|1169.5|0
1653662340000|2022-05-27 14:39:00|1171.3|1169.5|1171.5|1170|1171.5|1170|1171|1169.5|0
1653662350000|2022-05-27 14:39:10||1169.8||1170||1170||1169.8|58
1653662360000|2022-05-27 14:39:20|||||||||11
1653662370000|2022-05-27 14:39:30|||||||||1
1653662380000|2022-05-27 14:39:40|1171|1169.3|1170.3|1168.8|1171|1169.3|1170|1168.3|4
1653662390000|2022-05-27 14:39:50|1170|1168.5|1170.3|1168.5|1170.8|1169|1170|1168.5|3
1653662400000|2022-05-27 14:40:00|1170.5|1168.8|1170.3|1168.5|1170.8|1169|1170.3|1168.5|0
1653662410000|2022-05-27 14:40:10|1170.5|1168.8|1170.8|1169.3|1170.8|1169.3|1170.3|1168.5|0
1653662420000|2022-05-27 14:40:20||1169||1169.3||1169.3||1169|0
1653662430000|2022-05-27 14:40:30|1171|1169|1171.3|1169.5|1171.3|1169.5|1171|1169|3
1653662440000|2022-05-27 14:40:40|1171.5|1169.8|1171.5|1170|1171.8|1170|1171.5|1169.8|0
1653662450000|2022-05-27 14:40:50|1171.8|1169.8|1171.5|1169.8|1172|1170.3|1171.5|1169.8|0
1653662460000|2022-05-27 14:41:00|1171.8|1170|1171.8|1170.3|1172|1170.3|1171.8|1170|0
1653662470000|2022-05-27 14:41:10|1172|1170|1172|1170.3|1172|1170.3|1171.8|1170|0
1653662480000|2022-05-27 14:41:20|1171.8|1170.5|1171|1169.3|1172|1170.5|1171|1169.3|0
1653662490000|2022-05-27 14:41:30|1171.3|1169.5|1171|1169.3|1171.3|1169.5|1171|1169.3|0
1653662500000|2022-05-27 14:41:40|1171.3|1169.5|1171.3|1169.5|1171.3|1169.8|1171.3|1169.5|0
1653662510000|2022-05-27 14:41:50|1171.5|1169.8|1171.5|1170|1171.5|1170|1171.5|1169.8|0
1653662520000|2022-05-27 14:42:00|1171.3|1170.3|1171.3|1169.8|1171.3|1170.3|1171.3|1169.8|24
1653662530000|2022-05-27 14:42:10|1171.5|1170|1171.3|1169.5|1171.5|1170|1171|1169.5|1
1653662540000|2022-05-27 14:42:20|1171|1169.8|1171.5|1170|1171.5|1170|1171|1169.5|5
1653662550000|2022-05-27 14:42:30|1171|1169.5|1170.8|1169|1171|1169.5|1170.5|1168.8|7
1653662560000|2022-05-27 14:42:40|1170.5|1169.3|1170.8|1169|1170.8|1169.5|1170.3|1168.8|12
1653662570000|2022-05-27 14:42:50|1170.3|1169.3|1170.8|1169|1170.8|1169.3|1170.3|1168.8|18
1653662580000|2022-05-27 14:43:00|1170.5|1168.8|1170.5|1168.8|1170.5|1168.8|1170.5|1168.8|0
1653662590000|2022-05-27 14:43:10|1170.8|1169|1170.5|1168.8|1171|1169|1170.5|1168.8|0
1653662600000|2022-05-27 14:43:20|1170.8|1169|1170.8|1169|1170.8|1169|1170.5|1169|0
1653662610000|2022-05-27 14:43:30|1171|1169.3|1170.8|1169.3|1171|1169.3|1170.8|1169|0
1653662620000|2022-05-27 14:43:40|1171|1169.5|1171.3|1169.5|1171.3|1169.5|1171|1169.5|0
1653662630000|2022-05-27 14:43:50|1171.5|1169.8|1171.5|1170|1171.5|1170|1171.5|1169.8|0
1653662640000|2022-05-27 14:44:00|1171.3|1169.8|1171.5|1170.3|1171.5|1170.3|1171.3|1169.8|28
1653662650000|2022-05-27 14:44:10||1170||1169.8||1170.3||1169.8|53
1653662660000|2022-05-27 14:44:20|1171.3|1169.3|1171|1169.3|1171.3|1169.8|1170.5|1169.3|14
1653662670000|2022-05-27 14:44:30|1170.8|1169|1171.3|1169.5|1171.3|1169.5|1170.5|1169|0
1653662680000|2022-05-27 14:44:40|1171|1169|1171.3|1169.5|1171.3|1169.5|1170.8|1169|3
1653662690000|2022-05-27 14:44:50|1171|1169.3|1171|1169.3|1171|1169.5|1171|1169.3|2
1653662700000|2022-05-27 14:45:00|1171.3|1169.5|1171.3|1169.8|1171.3|1169.8|1171|1169.3|5
1653662710000|2022-05-27 14:45:10|1171.5|1169.5|1171.3|1169.5|1171.5|1169.8|1171.3|1169.3|7
1653662720000|2022-05-27 14:45:20|1171|1169.3|1171.3|1169.5|1171.3|1169.5|1171|1169.3|0
1653662730000|2022-05-27 14:45:30|1171.5|1169.3|1171.5|1169.8|1171.5|1169.8|1171.3|1169.3|3
1653662740000|2022-05-27 14:45:40|1171.3|1169.5|1171.3|1169.8|1171.5|1169.8|1171.3|1169.5|0
1653662750000|2022-05-27 14:45:50|1171.5|1169.5|1171.5|1170|1171.5|1170|1171.5|1169.5|5
1653662780000|2022-05-27 14:46:20|1171.3|1169.8|1171.3|1169.8|1171.3|1170|1171.3|1169.8|0
1653662790000|2022-05-27 14:46:30||1170||1169.8||1170||1169.8|1
1653662800000|2022-05-27 14:46:40||1170||1169.5||1170||1169.5|0
1653662810000|2022-05-27 14:46:50|1171|1169.3|1171|1169.5|1171|1169.5|1171|1169.3|3
1653662820000|2022-05-27 14:47:00|1171.3|1169.8|1171.5|1170|1171.5|1170.3|1171.3|1169.8|2
1653662830000|2022-05-27 14:47:10|1171|1169.8|1170.8|1169.5|1171|1170|1170.8|1169.3|3
1653662840000|2022-05-27 14:47:20|1171.3|1169.3|1171.3|1169.5|1171.3|1169.5|1171|1169.3|14
1653662850000|2022-05-27 14:47:30|1171||1170.8||1171||1170.8||0
1653662860000|2022-05-27 14:47:40|1171|1170|1171.8|1170.3|1171.8|1170.5|1171|1170|51
1653662870000|2022-05-27 14:47:50||1170.5||1170.3||1170.5||1170.3|0
1653662880000|2022-05-27 14:48:00||1170.5||1170.5||1170.5||1170.3|0
1653662890000|2022-05-27 14:48:10||1170.3||1170.5||1170.5||1170.3|9
1653662900000|2022-05-27 14:48:20|1172|1170.3|1171.8|1170.3|1172|1170.3|1171.8|1170.3|3
1653662910000|2022-05-27 14:48:30|1172|1170.5|1171.8|1170.3|1172|1170.5|1171.8|1170.3|0
1653662930000|2022-05-27 14:48:50|1172|1170.5|1172|1170.5|1172|1170.5|1171.8|1170.3|0
1653662940000|2022-05-27 14:49:00|1171.8|1170.3|1172|1170.5|1172|1170.5|1171.5|1170.3|0
1653662950000|2022-05-27 14:49:10|1172.3|1170.8|1172.3|1170.8|1172.3|1170.8|1172.3|1170.8|9
1653662960000|2022-05-27 14:49:20|1172.5|1171|1173|1171.3|1173|1171.3|1172.5|1171|3
1653662970000|2022-05-27 14:49:30|1172.5|1171|1172.8|1171|1172.8|1171|1172.3|1170.8|2
1653662980000|2022-05-27 14:49:40||1171.3||1171||1171.3||1171|0
1653662990000|2022-05-27 14:49:50|1172.5|1170.8|1172.8|1171|1172.8|1171|1172.5|1170.8|2
1653663000000|2022-05-27 14:50:00|1172.5|1171.3|1172.8|1171|1172.8|1171.3|1172.5|1171|0
1653663010000|2022-05-27 14:50:10|1173|1171.5|1173|1171.5|1173.3|1171.5|1173|1171.5|4
1653663020000|2022-05-27 14:50:20|1173.3|1171|1173|1171.3|1173.3|1171.3|1172.8|1171|0
1653663040000|2022-05-27 14:50:40|1172.8|1171.5|1172.8|1171.3|1172.8|1171.5|1172.8|1171.3|0
1653663050000|2022-05-27 14:50:50|1173||1172.8||1173||1172.8||1
1653663060000|2022-05-27 14:51:00|1173|1171.5|1173|1171.3|1173|1171.5|1173|1171.3|1
1653663070000|2022-05-27 14:51:10|1172.8|1171|1172.5|1170.8|1173|1171|1172.3|1170.8|2
1653663080000|2022-05-27 14:51:20|1172.3|1171|1172.5|1171|1172.5|1171|1172.3|1171|0
1653663090000|2022-05-27 14:51:30|1172.8|1171.3|1173.3|1171.8|1173.3|1171.8|1172.8|1171.3|2
1653663100000|2022-05-27 14:51:40|1173.5|1171.3|1173|1171.5|1173.5|1171.5|1172.8|1171.3|11
1653663110000|2022-05-27 14:51:50|1172.8|1171.3|1173|1171.5|1173|1171.5|1172.8|1171.3|26
1653663120000|2022-05-27 14:52:00|1172.8|1171.3|1173.5|1171.8|1173.5|1171.8|1172.8|1171.3|2
1653663130000|2022-05-27 14:52:10|1173.3|1172|1173.8|1172|1173.8|1172|1173.3|1172|5
1653663140000|2022-05-27 14:52:20|1174|1172.3|1173.8|1172|1174|1172.3|1173.8|1172|12
1653663150000|2022-05-27 14:52:30|1174|1172.5|1174.8|1173|1174.8|1173|1174|1172.5|21
1653663160000|2022-05-27 14:52:40|1175|1173.3|1174.5|1173|1175|1173.3|1174.5|1173|82
1653663170000|2022-05-27 14:52:50|1174.8|1173.3|1174.5|1172.8|1174.8|1173.3|1174.3|1172.8|1
1653663180000|2022-05-27 14:53:00|1174.8|1173|1174.5|1172.8|1174.8|1173|1174.5|1172.8|17
1653663190000|2022-05-27 14:53:10|1175|1173|1175|1173|1175|1173|1175|1173|0
1653663200000|2022-05-27 14:53:20|1175.3|1173.3|1175.3|1173.5|1175.3|1173.5|1175.3|1173.3|1
1653663210000|2022-05-27 14:53:30|1175.5|1173.8|1175.5|1174|1175.5|1174|1175.5|1173.8|24
1653663220000|2022-05-27 14:53:40|1175.3|1173.8|1175|1173.3|1175.3|1173.8|1175|1173.3|5
1653663230000|2022-05-27 14:53:50|1174.8|1173.5|1174.8|1173.3|1174.8|1173.8|1174.8|1173.3|2
1653663240000|2022-05-27 14:54:00|1174.5|1172.8|1175|1173.3|1175|1173.5|1174.5|1172.8|50
1653663250000|2022-05-27 14:54:10|1174.8|1173.5|1174.8|1173.5|1175|1173.5|1174.8|1173|14
1653663260000|2022-05-27 14:54:20|1174.5|1173|1174|1172.5|1174.5|1173|1174|1172.5|2
1653663270000|2022-05-27 14:54:30|1173.8||1174||1174||1173.8||0
1653663280000|2022-05-27 14:54:40|1174.3||1174.3||1174.3||1174.3||0
1653663290000|2022-05-27 14:54:50||1172.8||1172.5||1172.8||1172.5|0
1653663300000|2022-05-27 14:55:00|1174||1174.3||1174.3||1174||6
1653663310000|2022-05-27 14:55:10|1174|1172.8|1174.8|1173.3|1175|1173.5|1174|1172.5|17
1653663320000|2022-05-27 14:55:20|1175|1171.3|1173.3|1171.5|1175|1171.5|1173|1171.3|42
1653663330000|2022-05-27 14:55:30|1173.5|1171.8|1173|1171.3|1173.5|1171.8|1172.8|1171|11
1653663340000|2022-05-27 14:55:40|||||||||5
1653663350000|2022-05-27 14:55:50|1173.3|1171.5|1173.5|1171.8|1173.8|1172|1173.3|1171.5|4
1653663360000|2022-05-27 14:56:00|1173.8|1172|1173.5|1171.8|1173.8|1172|1173.3|1171.5|1
1653663370000|2022-05-27 14:56:10|1173.3|1171.5|1173.3|1171.5|1173.5|1171.8|1173.3|1171.5|4
1653663380000|2022-05-27 14:56:20|1173||1173.3||1173.3||1173||0
1653663390000|2022-05-27 14:56:30|1172.8|1171.3|1172.3|1170.5|1172.8|1171.3|1172|1170.3|7
1653663400000|2022-05-27 14:56:40|1172|1170.3|1172.5|1171|1172.8|1171|1172|1170.3|12
1653663410000|2022-05-27 14:56:50|1172.8|1171.3|1173|1171.3|1173|1171.3|1172.8|1171.3|0
1653663420000|2022-05-27 14:57:00|1172.8|1170.8|1172.8|1171|1172.8|1171.3|1172.3|1170.8|0
1653663430000|2022-05-27 14:57:10|1173|1171.3|1173|1171.3|1173|1171.3|1173|1171.3|0
1653663440000|2022-05-27 14:57:20|1172.8|1171|1173|1171.3|1173|1171.3|1172.8|1171|4
1653663450000|2022-05-27 14:57:30|1172.5|1171|1173|1171.3|1173|1171.3|1172.5|1171|0
1653663460000|2022-05-27 14:57:40|1173.3|1171.5|1173.3|1171.8|1173.3|1171.8|1173.3|1171.5|0
1653663470000|2022-05-27 14:57:50|1173.5||1173.5||1173.5||1173.3||1
1653663480000|2022-05-27 14:58:00|1173.3|1171.3|1173|1171.3|1173.5|1171.5|1173|1171.3|4
1653663490000|2022-05-27 14:58:10|1172.8|1170.5|1172.3|1170.5|1173|1170.5|1172.3|1170.5|1
1653663500000|2022-05-27 14:58:20|1172|1170.3|1172|1170.3|1172.3|1170.3|1172|1170.3|0
1653663510000|2022-05-27 14:58:30|1171.8|1170|1172|1170.3|1172|1170.5|1171.8|1170|1
1653663520000|2022-05-27 14:58:40|1171.8|1170|1171.3|1169.5|1171.8|1170.3|1171.3|1169.5|16
1653663530000|2022-05-27 14:58:50|1171|1169|1170|1168.3|1171|1169|1169.8|1168|5
1653663540000|2022-05-27 14:59:00|1169.3|1167.8|1168|1166.3|1169.3|1167.8|1168|1166.3|13
1653663550000|2022-05-27 14:59:10|1167.8||1167.8||1167.8||1167.8||0
1653663560000|2022-05-27 14:59:20|1167.5|1165.8|1168|1166.3|1168|1166.3|1167.5|1165.8|3
1653663580000|2022-05-27 14:59:40|1168.3|1166.5|1168|1166.5|1168.3|1166.8|1167.8|1166.3|3
1653663590000|2022-05-27 14:59:50|1167.8|1166.3|1168.3|1166.8|1168.3|1166.8|1167.8|1166.3|0
1653663600000|2022-05-27 15:00:00|1168.8|1167|1168.8|1167.5|1169|1167.5|1168.8|1167|13
1653663610000|2022-05-27 15:00:10|1168.5|1167|1168.5|1166.8|1168.5|1167|1168.5|1166.8|5
1653663620000|2022-05-27 15:00:20|1168.8|1167|1168.8|1167.3|1168.8|1167.3|1168.8|1167|0
1653663630000|2022-05-27 15:00:30|1169.5|1167|1169.8|1168|1169.8|1168.3|1169.5|1167|4
1653663640000|2022-05-27 15:00:40|1169.5|1167.8|1169.3|1167.8|1169.5|1168|1169.3|1167.5|1
1653663650000|2022-05-27 15:00:50|1169|1167.5|1169.3|1167.5|1169.3|1167.5|1169|1167.5|0
1653663660000|2022-05-27 15:01:00|1169|1168.3|1169.8|1168.3|1170|1168.3|1169|1168.3|16
1653663670000|2022-05-27 15:01:10|1170||1169.8||1170||1169.8||0
1653663680000|2022-05-27 15:01:20|1169.5|1167.8|1169.5|1168|1169.5|1168.3|1169.5|1167.8|19
1653663690000|2022-05-27 15:01:30|1169.3|1167.8|1168.5|1166.8|1169.5|1168|1168.3|1166.3|4
1653663700000|2022-05-27 15:01:40|1168|1166.5|1167.3|1165.5|1168.3|1166.5|1167.3|1165.5|0
1653663710000|2022-05-27 15:01:50|1167.5|1165.8|1166.8|1165|1167.5|1165.8|1166|1164.5|15
1653663720000|2022-05-27 15:02:00|1166.5|1164.3|1165.3|1163.5|1166.5|1164.8|1165.3|1163.5|1
1653663730000|2022-05-27 15:02:10|1165.5|1163.8|1166|1164.5|1166|1164.5|1165.5|1163.8|0
1653663740000|2022-05-27 15:02:20|1165.8|1164.3|1165.8|1164|1166|1164.3|1165.3|1163.5|1
1653663760000|2022-05-27 15:02:40|1166|1164.3|1165.3|1163.5|1166|1164.3|1165|1163.3|1
1653663770000|2022-05-27 15:02:50|1165.5|1163.8|1165.3|1163.8|1165.8|1164|1165.3|1163.5|0
1653663780000|2022-05-27 15:03:00|1165|1163.5|1165.5|1164|1165.5|1164|1165|1163.3|0
1653663790000|2022-05-27 15:03:10|1166.3|1164.5|1166.5|1165|1166.8|1165|1166.3|1164.5|16
1653663800000|2022-05-27 15:03:20|1166.8||1166.8||1166.8||1166.8||1
1653663810000|2022-05-27 15:03:30|1166.5|1164.5|1166.3|1164.8|1166.8|1164.8|1166.3|1164.3|0
1653663820000|2022-05-27 15:03:40|1166.8|1165|1167.3|1165.5|1167.3|1165.5|1166.8|1164.8|0
1653663830000|2022-05-27 15:03:50|1167.5|1165.3|1167.5|1165.8|1167.5|1165.8|1167.3|1165.3|0
1653663840000|2022-05-27 15:04:00|1167.8|1166|1167.8|1166.3|1168|1166.3|1167.5|1166|0
1653663850000|2022-05-27 15:04:10|1168||1168||1168||1167.8||0
1653663860000|2022-05-27 15:04:20|1167.8|1166.5|1166.8|1165.3|1168|1166.5|1166.8|1165.3|10
1653663870000|2022-05-27 15:04:30|1167|1165.8|1167.3|1165.8|1167.3|1165.8|1167|1165.8|0
1653663880000|2022-05-27 15:04:40|1166.8|1165.3|1167.3|1165.5|1167.5|1166|1166.8|1165|16
1653663890000|2022-05-27 15:04:50|1167|1165.3|1167.3|1165.5|1167.3|1165.5|1167|1165.3|1
1653663900000|2022-05-27 15:05:00|1167|1165.3|1167|1165.5|1167|1165.5|1167|1165.3|0
1653663910000|2022-05-27 15:05:10|1167.3|1165.8|1167.5|1166|1168|1166.3|1167.3|1165.8|0
1653663920000|2022-05-27 15:05:20|1167.8|1165.8|1167.8|1166|1168|1166.5|1167.8|1165.8|4
1653663930000|2022-05-27 15:05:30|1168|1166.3|1167.8|1166|1168.3|1166.5|1167.8|1166|0
1653663940000|2022-05-27 15:05:40|1167.5|1165.8|1167.8|1165.8|1167.8|1166|1167.5|1165.8|0
1653663950000|2022-05-27 15:05:50|1167.5|1166|1167.3|1165.8|1167.5|1166|1167.3|1165.8|0
1653663960000|2022-05-27 15:06:00|1167|1165.5|1167|1165.3|1167.5|1165.5|1167|1165.3|2
1653663970000|2022-05-27 15:06:10|1167.5|1165.8|1167.8|1165.8|1167.8|1166|1167.5|1165.8|1
1653663980000|2022-05-27 15:06:20||1166||1166||1166||1166|0
1653663990000|2022-05-27 15:06:30|1168|1165.8|1168|1166|1168|1166.3|1167.8|1165.8|0
1653664000000|2022-05-27 15:06:40|1167.8|1166.3|1168|1166.3|1168|1166.3|1167.8|1166|0
1653664010000|2022-05-27 15:06:50|1167.8|1166|1167.8|1166|1168|1166.3|1167.8|1166|1
1653664020000|2022-05-27 15:07:00|1168|1166.3|1168|1166.3|1168|1166.5|1167.8|1166|1
1653664030000|2022-05-27 15:07:10|1168.3|1166.5|1168.5|1166.8|1168.5|1166.8|1168.3|1166.5|0
1653664040000|2022-05-27 15:07:20|1168.3|1167|1168.3|1166.8|1168.3|1167|1167.8|1166|16
1653664050000|2022-05-27 15:07:30|1168.5|1166.5|1168|1166|1168.5|1166.8|1167.8|1166|0
1653664060000|2022-05-27 15:07:40|1167.8|1166.3|1168|1166.3|1168|1166.3|1167.8|1166.3|0
1653664070000|2022-05-27 15:07:50|1168.3|1166.5|1168|1166.8|1168.3|1166.8|1168|1166.5|1
1653664080000|2022-05-27 15:08:00|1168.3|1166.3|1167.8|1166|1168.3|1166.3|1167.8|1166|6
1653664090000|2022-05-27 15:08:10|1167.5|1166.3|1167.3|1165.8|1167.5|1166.3|1167.3|1165.8|12
1653664100000|2022-05-27 15:08:20|1167.5|1166|1167.8|1166|1167.8|1166.3|1167.5|1166|0
1653664110000|2022-05-27 15:08:30|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|1167.3|1165.8|1
1653664120000|2022-05-27 15:08:40|1167.3|1165.5|1167.5|1165.5|1167.5|1165.8|1167|1165.5|10
1653664130000|2022-05-27 15:08:50|1167.3|1165.8|1167|1165.5|1167.3|1165.8|1167|1165.5|9
1653664140000|2022-05-27 15:09:00|1166.8|1165.3|1167|1165.3|1167|1165.5|1166.8|1165.3|2
1653664150000|2022-05-27 15:09:10|1166.8||1166.5||1166.8||1166.5||0
1653664160000|2022-05-27 15:09:20|1166.8|1165.5|1166.8|1165.3|1167|1165.5|1166.5|1165.3|1
1653664170000|2022-05-27 15:09:30|1166.5|1165|1166.5|1165.3|1166.5|1165.3|1166.5|1165|1
1653664180000|2022-05-27 15:09:40|1166.8|1165.5|1166.5|1165|1166.8|1165.5|1166.5|1165|11
1653664190000|2022-05-27 15:09:50|1166.8|1165.3|1166.5|1165|1166.8|1165.5|1166.5|1165|4
1653664200000|2022-05-27 15:10:00|1166.8|1165.3|1168.3|1166.8|1168.5|1166.8|1166.8|1165.3|4
1653664210000|2022-05-27 15:10:10|1168.5|1166.3|1169|1167.5|1169|1167.5|1168|1166.3|17
1653664220000|2022-05-27 15:10:20|1168.8|1167|1168.8|1167|1168.8|1167.5|1168.5|1167|9
1653664230000|2022-05-27 15:10:30|1168.5|1167.3|1168.8|1167.3|1169|1167.3|1168.5|1167|5
1653664240000|2022-05-27 15:10:40|1169|1167|1168.5|1167|1169|1167|1168.3|1167|2
1653664250000|2022-05-27 15:10:50|1168.3|1166.5|1168.5|1167|1168.5|1167|1168|1166.5|5
1653664260000|2022-05-27 15:11:00|1168.3|1166.5|1168.5|1166.8|1168.5|1166.8|1168.3|1166.5|0
1653664270000|2022-05-27 15:11:10|1168.8|1167|1168.3|1166.8|1169|1167.3|1168.3|1166.8|0
1653664280000|2022-05-27 15:11:20|1168.5||1168.5||1168.5||1168.3||3
1653664290000|2022-05-27 15:11:30|1168.3|1167|1168.5|1167|1169|1167|1168.3|1167|6
1653664300000|2022-05-27 15:11:40|1168.8|1167.3|1169|1167.5|1169|1167.5|1168.5|1167.3|0
1653664310000|2022-05-27 15:11:50|1169.3||1169||1169.3||1169||0
1653664320000|2022-05-27 15:12:00|1169.3|1167.8|1169.8|1168.3|1170.3|1168.5|1169|1167.8|7
1653664330000|2022-05-27 15:12:10|1169.5|1168|1169.8|1168|1169.8|1168|1169.5|1168|0
1653664340000|2022-05-27 15:12:20|1169.5||1169.5||1169.5||1169.5||1
1653664350000|2022-05-27 15:12:30|1169.3|1167.5|1168.5|1166.8|1169.3|1167.5|1168.5|1166.8|4
1653664360000|2022-05-27 15:12:40|1168.8|1167|1168.3|1166.8|1168.8|1167|1168.3|1166.8|1
1653664370000|2022-05-27 15:12:50|1168|1166.3|1168|1166.3|1168.3|1166.3|1167.8|1166.3|7
1653664380000|2022-05-27 15:13:00|1168.3|1166|1167.5|1166|1168.3|1166|1167.5|1166|1
1653664390000|2022-05-27 15:13:10|1168|1166.3|1167.8|1166|1168|1166.3|1167.3|1166|21
1653664400000|2022-05-27 15:13:20|1167.5|1166.3|1169.3|1167.3|1169.3|1167.5|1167.3|1166|29
1653664410000|2022-05-27 15:13:30|1169.5|1167.8|1169.3|1167.5|1169.5|1168|1169.3|1167.5|15
1653664420000|2022-05-27 15:13:40|1169.8|1168|1169.8|1167.8|1170.3|1168.5|1169.5|1167.5|7
1653664430000|2022-05-27 15:13:50|1170|1168|1169.5|1167.5|1170|1168|1169.5|1167.5|11
1653664440000|2022-05-27 15:14:00|1169.8|1167.8|1169.8|1168|1170|1168|1169.5|1167.5|0
1653664450000|2022-05-27 15:14:10||1168.3||1168.3||1168.3||1168.3|0
1653664460000|2022-05-27 15:14:20|1170.3|1168.5|1170|1168|1170.3|1168.8|1170|1168|8
1653664470000|2022-05-27 15:14:30|1170.3|1167.8|1170|1168.3|1170.3|1168.3|1169.8|1167.8|5
1653664480000|2022-05-27 15:14:40|1170.3|1168.5|1170.5|1169|1170.5|1169|1170.3|1168.5|0
1653664490000|2022-05-27 15:14:50|1170.8|1169.3|1171|1169.3|1171.5|1169.5|1170.8|1169.3|2
1653664500000|2022-05-27 15:15:00|1171.3|1169.5|1172.5|1171|1173|1171|1171.3|1169.5|37
1653664510000|2022-05-27 15:15:10|1173.3|1170.8|1173|1171.3|1173.3|1171.5|1172.3|1170.5|13
1653664520000|2022-05-27 15:15:20|1173.3|1171.5|1173.5|1171.8|1173.8|1171.8|1173.3|1171.5|2
1653664530000|2022-05-27 15:15:30|1173.8||1173.3||1173.8||1173.3||0
1653664540000|2022-05-27 15:15:40|1173|1171.5|1172.8|1171|1173|1171.5|1172.8|1170.8|4
1653664550000|2022-05-27 15:15:50|1172.5|1170.8|1172.5|1170.8|1172.5|1171|1172.5|1170.8|2
1653664560000|2022-05-27 15:16:00|1172.3|1170.5|1172.8|1171|1172.8|1171|1172.3|1170.5|5
1653664570000|2022-05-27 15:16:10|1173.3|1171.3|1173.3|1171.3|1173.3|1171.3|1173.3|1171.3|10
1653664580000|2022-05-27 15:16:20|1173|1171.5|1173.5|1171.5|1173.5|1172|1173|1171.5|0
1653664590000|2022-05-27 15:16:30|1173.3|1171|1172.5|1170.5|1173.3|1171.3|1172.3|1170.5|2
1653664600000|2022-05-27 15:16:40|1172.8|1170.8|1173.3|1171.3|1173.3|1171.5|1172.8|1170.5|11
1653664610000|2022-05-27 15:16:50|1173.5|1171.5|1173.3|1171.5|1173.5|1171.8|1173.3|1171.5|2
1653664620000|2022-05-27 15:17:00|1173.5|1171.8|1173.3|1171.8|1173.5|1171.8|1173.3|1171.8|1
1653664630000|2022-05-27 15:17:10|1173.5|1172|1173.8|1172.3|1173.8|1172.3|1173.5|1171.8|2
1653664640000|2022-05-27 15:17:20|1174.3|1172|1174|1172|1174.3|1172.5|1173.8|1172|6
1653664650000|2022-05-27 15:17:30|1173.8|1172.3|1174|1172.3|1174|1172.3|1173.8|1172.3|0
1653664660000|2022-05-27 15:17:40|1173.8|1172.5|1174|1172.5|1174|1172.5|1173.8|1172.3|0
1653664670000|2022-05-27 15:17:50|1173.8|1172.3|1173.5|1172|1173.8|1172.3|1173.5|1172|0
1653664680000|2022-05-27 15:18:00|1173.3|1171.8|1172.3|1170.3|1173.5|1171.8|1171.8|1170.3|13
1653664690000|2022-05-27 15:18:10|1171.8|1170.5|1172|1170.5|1172.5|1170.5|1171.8|1170.5|15
1653664700000|2022-05-27 15:18:20|1171.8|1170.8|1171.8|1170|1172.3|1170.8|1171.5|1170|13
1653664710000|2022-05-27 15:18:30|1171.5||1171.5||1171.5||1171.3||0
1653664720000|2022-05-27 15:18:40|1171.3||1171.5||1171.5||1171.3||0
1653664730000|2022-05-27 15:18:50|1172|1170.3|1172|1170.3|1172|1170.3|1172|1170.3|2
1653664740000|2022-05-27 15:19:00|1171.8|1170.5|1171.8|1170.5|1172.3|1170.5|1171.8|1170.3|0
1653664750000|2022-05-27 15:19:10|1172||1172||1172||1171.8||0
1653664760000|2022-05-27 15:19:20|1171.5|1170|1171.8|1170|1171.8|1170|1171.5|1170|2
1653664780000|2022-05-27 15:19:40|1171.5||1171.5||1171.5||1171.5||42
1653664790000|2022-05-27 15:19:50|1171.3||1171.3||1171.5||1171.3||1
1653664800000|2022-05-27 15:20:00|1171.5|1168.8|1170.5|1168.8|1171.5|1169|1170.3|1168.8|10
1653664810000|2022-05-27 15:20:10|1170.3||1170.3||1170.8||1170.3||0
1653664820000|2022-05-27 15:20:20|1170.5|1169.3|1170.5|1169.3|1170.5|1169.3|1170.5|1169.3|1
1653664830000|2022-05-27 15:20:30|1170.8||1171||1171||1170.8||2
1653664840000|2022-05-27 15:20:40|1170.8|1169|1171.5|1169.8|1171.5|1169.8|1170.5|1169|2
1653664850000|2022-05-27 15:20:50|1171.8|1170|1171.8|1170|1171.8|1170|1171.5|1169.8|3
1653664860000|2022-05-27 15:21:00|1171.5|1169.8|1171.8|1170.3|1172|1170.3|1171.5|1169.8|3
1653664870000|2022-05-27 15:21:10|1171.5|1170|1172.3|1170.5|1172.3|1170.5|1171.5|1170|2
1653664880000|2022-05-27 15:21:20|1172|1170|1171.5|1169.8|1172|1170.3|1171.5|1169.8|7
1653664890000|2022-05-27 15:21:30|1171.3|1169|1170.5|1168.8|1171.3|1169.3|1170.5|1168.8|5
1653664900000|2022-05-27 15:21:40|1170.8|1169|1170.5|1169|1170.8|1169|1170.5|1169|6
1653664910000|2022-05-27 15:21:50|1170|1167.8|1170|1168.5|1170|1168.5|1170|1167.8|2
1653664920000|2022-05-27 15:22:00|1169.8|1168|1169.8|1168.3|1169.8|1168.3|1169.3|1168|8
1653664930000|2022-05-27 15:22:10|1170|1168|1169.8|1168|1170|1168|1169.5|1168|3
1653664940000|2022-05-27 15:22:20|1169.3|1167.8|1169.5|1167.8|1169.5|1167.8|1169|1167.3|4
1653664950000|2022-05-27 15:22:30|1169.8|1168|1169.8|1168|1170|1168.3|1169.8|1168|1
1653664960000|2022-05-27 15:22:40|1169.5|1167.8|1170|1168.5|1170|1168.5|1169.5|1167.8|5
1653664970000|2022-05-27 15:22:50|1169.8|1168|1169.8|1168.3|1170|1168.3|1169.8|1168|0
1653664980000|2022-05-27 15:23:00|1170|1168|1169.5|1167.8|1170|1168|1169.5|1167.8|8
1653664990000|2022-05-27 15:23:10|1169.3|1167.3|1168.5|1166.8|1169.3|1167.3|1168.5|1166.8|7
1653665000000|2022-05-27 15:23:20|1168.8|1167|1168.5|1166.8|1169|1167.3|1168.5|1166.5|5
1653665010000|2022-05-27 15:23:30|1168.8||1168.5||1168.8||1168.3||1
1653665020000|2022-05-27 15:23:40|1168.3|1167|1168.8|1167.3|1168.8|1167.3|1168.3|1167|1
1653665030000|2022-05-27 15:23:50|1169|1167.5|1169.3|1167.8|1169.3|1167.8|1169|1167.5|0
1653665040000|2022-05-27 15:24:00|1169|1168|1168.3|1166.8|1169|1168|1168.3|1166.8|10
1653665050000|2022-05-27 15:24:10|1167.8|1166.5|1167.8|1166|1167.8|1166.5|1167.8|1166|2
1653665060000|2022-05-27 15:24:20|1167.3|1166.3|1167.3|1165.8|1167.5|1166.3|1167.3|1165.8|18
1653665070000|2022-05-27 15:24:30|1167.5|1166|1168|1166.5|1168|1166.8|1167.5|1166|7
1653665080000|2022-05-27 15:24:40|1168.5|1166.8|1168.5|1167|1168.8|1167|1168.3|1166.8|36
1653665090000|2022-05-27 15:24:50|1168.3|1166.5|1169|1167.3|1169|1167.3|1168.3|1166.5|2
1653665100000|2022-05-27 15:25:00|1169.3|1167.5|1171|1169.3|1171|1169.3|1169|1167.3|12
1653665110000|2022-05-27 15:25:10|1170.8|1169|1170.8|1169|1170.8|1169|1170.5|1169|3
1653665120000|2022-05-27 15:25:20|1170.5|1169.3|1170.5|1169|1171|1169.3|1170.5|1169|1
1653665130000|2022-05-27 15:25:30|1170.8|1169.3|1170.5|1169.3|1171|1169.3|1170.5|1169|1
1653665140000|2022-05-27 15:25:40|1170.8|1169.5|1170.8|1169.5|1171|1169.5|1170.8|1169.5|1
1653665150000|2022-05-27 15:25:50|1171|1169.3|1172.8|1171|1172.8|1171|1170.5|1169.3|61
1653665160000|2022-05-27 15:26:00|1173|1171.5|1173.8|1172|1173.8|1172.5|1173|1171.3|54
1653665170000|2022-05-27 15:26:10|1174|1172.3|1174.3|1172.8|1174.3|1172.8|1174|1172|5
1653665180000|2022-05-27 15:26:20|1174.5|1173|1174.8|1173.3|1174.8|1173.3|1174.5|1173|22
1653665190000|2022-05-27 15:26:30|1174.5|1172.3|1173.8|1172.3|1174.5|1172.5|1173.8|1172|8
1653665200000|2022-05-27 15:26:40|1173.5|1172.5|1173.5|1171.8|1173.8|1172.5|1173.5|1171.8|7
1653665210000|2022-05-27 15:26:50|1173.3|1171.5|1172.5|1170.8|1173.5|1171.5|1172.5|1170.8|2
1653665220000|2022-05-27 15:27:00|1172.8|1171|1172.8|1170.8|1173|1171.5|1172.3|1170.8|7
1653665230000|2022-05-27 15:27:10|1172.5|1171|1172.5|1171|1172.8|1171|1172.3|1170.8|1
1653665240000|2022-05-27 15:27:20|1172.3|1170.8|1172.5|1171|1172.5|1171|1172.3|1170.5|2
1653665250000|2022-05-27 15:27:30|1172.8||1172.5||1172.8||1172.5||3
1653665260000|2022-05-27 15:27:40|1172.8|1170.8|1171.8|1170.3|1172.8|1171|1171.8|1170.3|25
1653665270000|2022-05-27 15:27:50|1171.5|1170|1170.8|1169.3|1171.8|1170|1170.8|1169.3|4
1653665280000|2022-05-27 15:28:00|1171|1168.8|1169.3|1167.8|1171|1169|1169.3|1167.5|12
1653665290000|2022-05-27 15:28:10|1169.5|1168|1170.3|1168.5|1170.3|1169|1169.5|1168|4
1653665300000|2022-05-27 15:28:20|1170|1168.8|1170.5|1168.8|1170.5|1169|1170|1168.5|13
1653665310000|2022-05-27 15:28:30|1170.8|1169|1170.8|1169.3|1171.3|1169.5|1170.3|1168.8|8
1653665320000|2022-05-27 15:28:40|1170.5|1169|1170.5|1169|1170.8|1169.3|1170.5|1169|11
1653665330000|2022-05-27 15:28:50|1170.3|1169.3|1170|1168.8|1170.8|1169.3|1170|1168.8|11
1653665340000|2022-05-27 15:29:00|1170.3|1169|1170.5|1169|1170.5|1169|1170.3|1169|13
1653665350000|2022-05-27 15:29:10|1170.3|1168.8|1170.3|1169|1170.5|1169|1169.8|1168.3|25
1653665360000|2022-05-27 15:29:20|1170.5|1169.3|1170|1168.5|1170.5|1169.3|1169.5|1168|19
1653665370000|2022-05-27 15:29:30|1169.8|1168.8|1170|1168.3|1170|1168.8|1169.8|1168.3|13
1653665380000|2022-05-27 15:29:40|1169.8|1168.5|1170.3|1168.5|1170.3|1169|1169.8|1168.5|32
1653665390000|2022-05-27 15:29:50|1169.8|1168.8|1167.5|1165.8|1170|1168.8|1167.5|1165.8|113
1653665400000|2022-05-27 15:30:00|1167.8|1166|1168.5|1166.8|1168.8|1167|1167.5|1165.8|1
1653665410000|2022-05-27 15:30:10|1168.8|1167|1168.3|1166.5|1168.8|1167.3|1168.3|1166.5|8
1653665420000|2022-05-27 15:30:20|1167.5|1166|1166.8|1165|1167.5|1166.3|1166.8|1165|74
1653665430000|2022-05-27 15:30:30|1166.5|1164.8|1166.5|1165|1166.8|1165|1166.5|1164.8|6
1653665440000|2022-05-27 15:30:40|1165.5|1164.8|1165.5|1164|1165.5|1164.8|1165.3|1163.8|55
1653665450000|2022-05-27 15:30:50|1164.8|1163.8|1165|1163.3|1165|1163.8|1164.8|1163|7
1653665460000|2022-05-27 15:31:00|1164.8|1163|1163.8|1162|1165.5|1163.5|1163.5|1161.8|42
1653665470000|2022-05-27 15:31:10|1164|1162.3|1164|1162.5|1164|1162.5|1164|1162.3|13
1653665480000|2022-05-27 15:31:20|1163|1162.3|1163|1161.5|1163|1162.3|1162.8|1161|70
1653665490000|2022-05-27 15:31:30|1162.8|1161.3|1163|1161|1163|1161.5|1162.3|1160.8|42
1653665500000|2022-05-27 15:31:40|1162.8|1160.8|1162.5|1160.8|1163|1161.5|1162.5|1160.8|1
1653665510000|2022-05-27 15:31:50|1162.8|1161|1162|1160.5|1162.8|1161|1162|1160.3|43
1653665520000|2022-05-27 15:32:00|1162.5|1160.3|1162.8|1161|1162.8|1161.3|1162.5|1160.3|58
1653665530000|2022-05-27 15:32:10|1162.5|1161.3|1163|1161.5|1163|1161.5|1162|1160.3|28
1653665540000|2022-05-27 15:32:20|1163.3|1162.5|1165.8|1164.3|1165.8|1164.3|1163|1162.3|11
1653665550000|2022-05-27 15:32:30|1165.3|1164|1165.3|1163.5|1165.5|1164.3|1165.3|1163.5|2
1653665560000|2022-05-27 15:32:40|1165|1163.3|1165.8|1164|1166|1164.3|1165|1163.3|9
1653665570000|2022-05-27 15:32:50|1166|1164.3|1168|1166.3|1168|1166.3|1166|1164.3|2
1653665580000|2022-05-27 15:33:00|1167.5|1165.5|1167.8|1165.5|1167.8|1166|1167.5|1165.5|6
1653665590000|2022-05-27 15:33:10|1167.3|1165.3|1168.3|1166.3|1168.3|1166.8|1166.8|1165|14
1653665600000|2022-05-27 15:33:20|1168|1166|1167.8|1165.8|1168|1166|1167.8|1165.5|0
1653665610000|2022-05-27 15:33:30||1165.5||1165.5||1165.8||1165.5|0
1653665620000|2022-05-27 15:33:40|1168|1165.8|1168|1166|1168.3|1166.3|1168|1165.5|0
1653665630000|2022-05-27 15:33:50|1167.8|1165.8|1168|1166|1168|1166|1167.8|1165.8|0
1653665640000|2022-05-27 15:34:00|1167.8|1165.3|1167.3|1165.3|1167.8|1165.5|1167.3|1165.3|2
1653665650000|2022-05-27 15:34:10|1167.5||1167||1167.5||1167||2
1653665660000|2022-05-27 15:34:20|1167.3|1165.5|1167|1165|1167.3|1165.5|1166.5|1165|1
1653665670000|2022-05-27 15:34:30|1167.3|1165.3|1167|1165.3|1167.3|1165.5|1167|1165.3|0
1653665680000|2022-05-27 15:34:40|1167.3|1165.5|1167.5|1165.5|1167.8|1166|1167|1165.5|23
1653665690000|2022-05-27 15:34:50|1167.8|1165.8|1167|1165.3|1167.8|1166|1167|1165.3|35
1653665700000|2022-05-27 15:35:00|1166.8|1165|1166.8|1165.3|1166.8|1165.3|1166.5|1165|28
1653665710000|2022-05-27 15:35:10|1166.5|1165.5|1166.8|1165.3|1167|1165.5|1166.5|1165|4
1653665720000|2022-05-27 15:35:20|1167|1165|1167|1165.5|1167.3|1165.5|1166.8|1165|4
1653665730000|2022-05-27 15:35:30|1166.8|1165|1166.8|1165.3|1166.8|1165.3|1166.8|1165|5
1653665740000|2022-05-27 15:35:40|1166.5|1165|1166.8|1165|1166.8|1165.3|1166.5|1165|0
1653665750000|2022-05-27 15:35:50|1166.5|1164.8|1166.3|1164.5|1166.8|1164.8|1166.3|1164.5|0
1653665760000|2022-05-27 15:36:00|1166.5|1164.8|1166.5|1164.8|1166.5|1165|1166.5|1164.8|1
1653665770000|2022-05-27 15:36:10|1167|1165|1167|1165.3|1167|1165.3|1166.8|1165|3
1653665780000|2022-05-27 15:36:20|1166.8|1164.8|1167.3|1165.3|1167.3|1165.3|1166.3|1164.8|5
1653665790000|2022-05-27 15:36:30|1166.3|1165.5|1166|1164.5|1166.3|1165.5|1166|1164.5|4
1653665800000|2022-05-27 15:36:40|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|6
1653665810000|2022-05-27 15:36:50|1166||1166||1166.3||1165.8||3
1653665820000|2022-05-27 15:37:00|1165.8||1165.8||1166||1165.8||0
1653665830000|2022-05-27 15:37:10|1166||1166.3||1166.5||1166||0
1653665840000|2022-05-27 15:37:20|1166.5||1166.3||1166.5||1165.8||0
1653665850000|2022-05-27 15:37:30|1166||1165.8||1166||1165.8||0
1653665860000|2022-05-27 15:37:40|1166||1166.3||1166.3||1165.8||0
1653665870000|2022-05-27 15:37:50|1167|1165.3|1167|1165.5|1167.5|1165.5|1167|1165.3|21
1653665880000|2022-05-27 15:38:00|1167.3||1167.3||1167.5||1167||0
1653665890000|2022-05-27 15:38:10||1165.8||1165.8||1165.8||1165.8|0
1653665900000|2022-05-27 15:38:20|1167.5|1166|1167.5|1166|1167.8|1166|1167.5|1166|0
1653665910000|2022-05-27 15:38:30|1167.3|1165.3|1167.8|1165.8|1167.8|1165.8|1167.3|1165.3|6
1653665920000|2022-05-27 15:38:40|1167.5||1167.8||1167.8||1167.5||0
1653665930000|2022-05-27 15:38:50|1168|1166.5|1168.3|1166.5|1168.3|1166.5|1168|1166.5|10
1653665940000|2022-05-27 15:39:00|1168|1166|1167.5|1165.5|1168.5|1166|1167|1165|19
1653665950000|2022-05-27 15:39:10|1167.3|1165.3|1167.3|1165|1167.5|1165.5|1167.3|1165|0
1653665960000|2022-05-27 15:39:20|1167|1164.8|1167|1164.8|1167.3|1165|1166.8|1164.8|0
1653665970000|2022-05-27 15:39:30|1166.8|1164.5|1166.8|1164.5|1166.8|1165|1166.8|1164.5|22
1653665980000|2022-05-27 15:39:40|1166.5|1164.8|1166.8|1164.8|1166.8|1164.8|1166.3|1164|0
1653666000000|2022-05-27 15:40:00||1165||1165||1165||1165|0
1653666010000|2022-05-27 15:40:10|1166.5|1164.8|1166.3|1164.3|1166.5|1164.8|1166|1164|1
1653666020000|2022-05-27 15:40:20|1165.3|1163.5|1165.3|1163|1165.3|1163.8|1165.3|1163|23
1653666030000|2022-05-27 15:40:30|1164.5|1163.3|1164.5|1163|1164.5|1163.5|1164.5|1162.8|1
1653666040000|2022-05-27 15:40:40||1163.3||1163||1163.3||1163|2
1653666050000|2022-05-27 15:40:50||1163.3||1163.3||1163.3||1162.8|20
1653666060000|2022-05-27 15:41:00||1162.8||1162.5||1162.8||1162.5|13
1653666070000|2022-05-27 15:41:10|1163.8|1162.8|1163.8|1162|1163.8|1162.8|1163.8|1162|6
1653666080000|2022-05-27 15:41:20|1163.5|1161.8|1163.5|1162|1163.5|1162|1163.5|1161.8|0
1653666090000|2022-05-27 15:41:30|1163|1161.5|1163|1161.3|1163|1161.5|1163|1161.3|29
1653666100000|2022-05-27 15:41:40|1162.5|1160.5|1162.3|1160.8|1162.5|1160.8|1162.3|1160|15
1653666110000|2022-05-27 15:41:50|1163|1161|1163.3|1161.3|1163.3|1161.3|1163|1161|36
1653666120000|2022-05-27 15:42:00|1163|1161|1162.5|1161|1163|1161|1162.5|1161|1
1653666130000|2022-05-27 15:42:10|1162.8|1161.3|1163.8|1161.5|1163.8|1161.5|1162.8|1161.3|4
1653666140000|2022-05-27 15:42:20|1163.5|1161.8|1163.5|1161.5|1163.8|1162.3|1163.5|1161.3|20
1653666150000|2022-05-27 15:42:30|1163.3|1161.8|1163.3|1161.5|1163.3|1161.8|1163|1161.5|0
1653666160000|2022-05-27 15:42:40|1163|1161.8|1163.5|1162.3|1164|1162.3|1163|1161.8|16
1653666170000|2022-05-27 15:42:50|1163.8|1162.5|1163.8|1162.5|1164|1162.5|1163.5|1162.5|0
1653666180000|2022-05-27 15:43:00|1164|1162.3|1163.5|1162|1164|1162.3|1163.5|1162|12
1653666190000|2022-05-27 15:43:10|1163.8|1162.3|1164.5|1162.8|1164.5|1162.8|1163.8|1162.3|12
1653666200000|2022-05-27 15:43:20|1164.3|1163|1164.5|1163|1164.5|1163|1164.3|1163|0
1653666210000|2022-05-27 15:43:30|1164.3|1162.5|1164.3|1162.5|1164.5|1162.5|1164|1162.5|0
1653666220000|2022-05-27 15:43:40|1164.5||1164||1164.5||1164||0
1653666230000|2022-05-27 15:43:50|1163.8|1162.3|1163.8|1162.3|1164|1162.5|1163.8|1162.3|0
1653666240000|2022-05-27 15:44:00|1164|1162.5|1163.8|1162.3|1164.3|1162.5|1163.8|1162.3|0
1653666260000|2022-05-27 15:44:20||1161.8||1162||1162||1161.8|0
1653666270000|2022-05-27 15:44:30|1164||1163.5||1164||1163.5||0
1653666280000|2022-05-27 15:44:40|1163.8|1162.3|1163.8|1162.3|1163.8|1162.3|1163.8|1162|0
1653666290000|2022-05-27 15:44:50|1164|1162.8|1163.8|1162.3|1164|1162.8|1163.8|1161.8|27
1653666300000|2022-05-27 15:45:00|1164|1162|1164.8|1163|1164.8|1163|1163.8|1161.8|8
1653666310000|2022-05-27 15:45:10|1164.3|1162.8|1164.3|1162.8|1164.3|1162.8|1164|1162.5|19
1653666320000|2022-05-27 15:45:20|1164.8|1163|1164.8|1163|1164.8|1163|1164.8|1163|10
1653666330000|2022-05-27 15:45:30|1164.5||1164.5||1164.5||1164.5||0
1653666340000|2022-05-27 15:45:40|1165|1163.3|1165.3|1163.5|1165.5|1163.5|1165|1163.3|2
1653666350000|2022-05-27 15:45:50|1165.5|1163.8|1165.5|1163.8|1165.5|1163.8|1165.5|1163.8|0
1653666360000|2022-05-27 15:46:00|1165.3|1163|1165.3|1163.3|1165.3|1163.5|1165|1163|1
1653666370000|2022-05-27 15:46:10|1165|1162.8|1165|1163.3|1165|1163.3|1164.5|1162.8|0
1653666380000|2022-05-27 15:46:20|1164.8|1163|1164.3|1162.5|1165|1163.3|1164.3|1162.5|0
1653666390000|2022-05-27 15:46:30|1164|1162.3|1164.3|1162.8|1164.5|1162.8|1164|1162.3|0
1653666400000|2022-05-27 15:46:40|1164|1162.5|1164.3|1162.8|1164.5|1162.8|1164|1162.5|0
1653666410000|2022-05-27 15:46:50|1164.8|1163|1164.3|1162.8|1164.8|1163|1164.3|1162.8|0
1653666420000|2022-05-27 15:47:00|1164|1162.5|1164.3|1162.8|1164.5|1162.8|1164|1162|1
1653666430000|2022-05-27 15:47:10|1164|1162.5|1164|1162.5|1164.3|1162.5|1164|1162.3|0
1653666440000|2022-05-27 15:47:20|1164.3|1162.8|1164.5|1163|1164.5|1163|1164.3|1162.8|0
1653666450000|2022-05-27 15:47:30|1164.8|1163.3|1164.5|1163.3|1164.8|1163.3|1164.5|1162.8|3
1653666460000|2022-05-27 15:47:40|1164.8|1163|1164.5|1163|1164.8|1163|1164.5|1163|3
1653666470000|2022-05-27 15:47:50|1164.3|1162.8|1164.5|1163|1164.5|1163|1164.3|1162.5|0
1653666480000|2022-05-27 15:48:00|1164.8|1163.3|1165.3|1163.8|1165.3|1163.8|1164.8|1163.3|0
1653666490000|2022-05-27 15:48:10|1165|1164|1165|1163.8|1165.3|1164|1165|1163.8|2
1653666500000|2022-05-27 15:48:20|1165.3||1165.5||1165.5||1165||8
1653666510000|2022-05-27 15:48:30|1165.3|1163.5|1165.5|1163.8|1165.5|1163.8|1165.3|1163.5|0
1653666520000|2022-05-27 15:48:40|1165.3|1163.5|1165.5|1163.8|1165.5|1163.8|1165.3|1163.5|0
1653666530000|2022-05-27 15:48:50|1165|1163.5|1165|1163.3|1165|1163.5|1164.8|1163|0
1653666540000|2022-05-27 15:49:00|1165.3|1163.5|1165.8|1164|1165.8|1164.3|1165.3|1163.5|0
1653666560000|2022-05-27 15:49:20||1164.3||1164.3||1164.3||1164.3|0
1653666580000|2022-05-27 15:49:40|1165.5|1163.8|1165.5|1164|1165.8|1164|1165.5|1163.8|1
1653666600000|2022-05-27 15:50:00|1166|1163.8|1166|1164.3|1166.3|1164.5|1166|1163.8|0
1653666610000|2022-05-27 15:50:10|1166.3|1164.5|1166.5|1165|1166.8|1165|1166.3|1164.5|0
1653666620000|2022-05-27 15:50:20|1166.8|1165.3|1167|1165.3|1167|1165.3|1166.8|1165|1
1653666630000|2022-05-27 15:50:30|1166.8|1165.5|1166.5|1165|1166.8|1165.5|1166.5|1165|0
1653666650000|2022-05-27 15:50:50|1166.8|1165.5|1167|1165|1167|1165.5|1166.8|1165|2
1653666660000|2022-05-27 15:51:00|1166.8|1165.3|1167|1165.3|1167|1165.3|1166.8|1165|0
1653666680000|2022-05-27 15:51:20|1167.3|1166.3|1168|1166.3|1168|1166.3|1167|1166.3|0
1653666690000|2022-05-27 15:51:30|1168.3|1166.5|1168.3|1166.5|1168.3|1166.5|1168.3|1166.5|0
1653666700000|2022-05-27 15:51:40|1168||1168.3||1168.3||1168||4
1653666710000|2022-05-27 15:51:50|1168||1168.3||1168.3||1168||0
1653666720000|2022-05-27 15:52:00|1168||1168.3||1168.3||1168||0
1653666730000|2022-05-27 15:52:10|1168.5|1167|1168.5|1166.5|1168.8|1167|1168.3|1166.5|0
1653666740000|2022-05-27 15:52:20||1166.8||1166.8||1166.8||1166.8|0
1653666750000|2022-05-27 15:52:30|1168.8|1167|1168.5|1166.5|1168.8|1167|1168.5|1166.5|0
1653666760000|2022-05-27 15:52:40|1168.3|1166.8|1168.3|1166.5|1168.3|1166.8|1168|1166.3|0
1653666770000|2022-05-27 15:52:50|1168||1168.3||1168.3||1168||0
1653666800000|2022-05-27 15:53:20|1168|1166|1168|1166|1168|1166|1168|1166|0
1653666810000|2022-05-27 15:53:30|1167.8|1165.8|1168|1166.3|1168.3|1166.3|1167.8|1165.8|0
1653666820000|2022-05-27 15:53:40|1168.3|1166|1167.3|1165.5|1168.3|1166.3|1167.3|1165.5|0
1653666830000|2022-05-27 15:53:50|1167.8|1165.8|1167.8|1165.8|1167.8|1166|1167.8|1165.8|0
1653666840000|2022-05-27 15:54:00|1167.5|1165.5|1167.8|1165.8|1167.8|1165.8|1167.5|1165.5|0
1653666850000|2022-05-27 15:54:10|1167.5|1166|1168.3|1166.5|1168.5|1166.5|1167.5|1166|0
1653666860000|2022-05-27 15:54:20|1168.5|1166.8|1168.5|1166.8|1168.5|1166.8|1168.5|1166.8|0
1653666870000|2022-05-27 15:54:30|1168.3||1168.5||1168.5||1168.3||0
1653666890000|2022-05-27 15:54:50|1168.3||1168.5||1168.5||1168.3||0
1653666900000|2022-05-27 15:55:00|1168.8||1168.8||1168.8||1168.5||0
1653666910000|2022-05-27 15:55:10|1169||1168.8||1169||1168.8||0
1653666920000|2022-05-27 15:55:20|1169|1167|1168.8|1167|1169|1167|1168.8|1167|0
1653666930000|2022-05-27 15:55:30|1168.5||1168.5||1168.8||1168.5||0
1653666940000|2022-05-27 15:55:40|1168|1166.3|1168|1166.3|1168.3|1166.3|1167.8|1166|1
1653666950000|2022-05-27 15:55:50|1168.3|1166|1168.3|1166.3|1168.3|1166.3|1168|1166|0
1653666960000|2022-05-27 15:56:00|1168|1166|1167.3|1165.3|1168|1166|1167|1165.3|8
1653666970000|2022-05-27 15:56:10|1167.5|1165.5|1167.3|1165.5|1167.5|1165.5|1167.3|1165.5|0
1653666980000|2022-05-27 15:56:20|1167.5|1165.3|1167|1165.3|1167.5|1165.5|1167|1165.3|0
1653666990000|2022-05-27 15:56:30|1167.3|1165.5|1166.5|1165.3|1167.3|1165.5|1166.5|1165|0
1653667000000|2022-05-27 15:56:40|1166.3|1165|1166.5|1164.8|1166.5|1165|1166.3|1164.5|4
1653667010000|2022-05-27 15:56:50||1164.5||1164.5||1164.5||1164.5|0
1653667020000|2022-05-27 15:57:00|1166.3|1164.8|1166.5|1165|1166.5|1165|1166.3|1164.8|0
1653667030000|2022-05-27 15:57:10||1164.8||1164.8||1164.8||1164.8|0
1653667040000|2022-05-27 15:57:20|1166.3|1164.5|1166.5|1164.5|1166.5|1164.5|1166.3|1164.5|0
1653667050000|2022-05-27 15:57:30|1166.3|1164.8|1166.3|1164.5|1166.3|1164.8|1166.3|1164.5|14
1653667060000|2022-05-27 15:57:40|1166.5||1166.3||1166.5||1166.3||0
1653667070000|2022-05-27 15:57:50|1166.5|1164.8|1166.5|1165|1166.5|1165.3|1166.5|1164.8|4
1653667080000|2022-05-27 15:58:00|1166.3|1164.8|1166.3|1164.5|1166.3|1165|1166.3|1164.5|0
1653667090000|2022-05-27 15:58:10|1166.5|1164.3|1166.3|1164.5|1166.5|1164.5|1166.3|1164.3|1
1653667100000|2022-05-27 15:58:20|1166|1164.3|1166.3|1164.3|1166.3|1164.3|1166|1164.3|0
1653667110000|2022-05-27 15:58:30|1166|1164.5|1166.5|1164.8|1166.5|1165|1166|1164.5|0
1653667120000|2022-05-27 15:58:40||1165||1165||1165.3||1165|1
1653667130000|2022-05-27 15:58:50||1165.3||1165.3||1165.3||1165|0
1653667140000|2022-05-27 15:59:00||1165||1165||1165.3||1165|1
1653667150000|2022-05-27 15:59:10||1165.3||1165||1165.3||1165|0
1653667170000|2022-05-27 15:59:30||1165.3||1165.3||1165.3||1165|0
1653667180000|2022-05-27 15:59:40|1167.5|1165|1167.8|1166|1167.8|1166|1167.5|1165|16
1653667190000|2022-05-27 15:59:50|1167.5|1165.8|1167.5|1165.8|1167.8|1165.8|1167.5|1165.8|0
1653667200000|2022-05-27 16:00:00|1167.3||1167.8||1167.8||1167.3||1
1653667210000|2022-05-27 16:00:10|1167.5|1165.5|1167.8|1165.8|1167.8|1165.8|1167.5|1165.5|0
1653667220000|2022-05-27 16:00:20|1168|1166|1167.8|1166|1168|1166|1167.8|1166|0
1653667230000|2022-05-27 16:00:30|1168||1168||1168||1168||0
1653667240000|2022-05-27 16:00:40|1167.8|1165.8|1167.3|1165.5|1168|1165.8|1167.3|1165.5|0
1653667250000|2022-05-27 16:00:50|1167.5|1165.8|1168|1166.3|1168.3|1166.3|1167.5|1165.8|2
1653667260000|2022-05-27 16:01:00|1167.8|1166|1168|1166|1168|1166|1167.5|1165.8|0
1653667280000|2022-05-27 16:01:20||1166.5||1166.5||1166.5||1166.5|0
1653667300000|2022-05-27 16:01:40|1167.8|1166.3|1167.8|1166.3|1167.8|1166.3|1167.8|1166.3|5
1653667310000|2022-05-27 16:01:50|1168.5|1166.8|1168.8|1167|1169|1167|1168.5|1166.8|5
1653667320000|2022-05-27 16:02:00|1168.5||1168.5||1168.8||1168.5||3
1653667330000|2022-05-27 16:02:10|1168.8|1167.3|1169|1167.3|1169|1167.3|1168.8|1167.3|0
1653667340000|2022-05-27 16:02:20|1168.8||1168.8||1169||1168.8||0
1653667350000|2022-05-27 16:02:30|1168.3|1166.8|1168.3|1166.8|1168.3|1166.8|1168.3|1166.8|1
1653667360000|2022-05-27 16:02:40|1168.5|1167|1168.5|1166.8|1168.5|1167|1168.3|1166.5|1
1653667370000|2022-05-27 16:02:50||1167||1166.8||1167||1166.8|0
1653667380000|2022-05-27 16:03:00|1168.8|1167|1168.8|1167|1168.8|1167|1168.5|1167|0
1653667390000|2022-05-27 16:03:10|1169|1167.3|1168.8|1167.3|1169|1167.3|1168.8|1167|2
1653667400000|2022-05-27 16:03:20|1169|1167|1168.5|1166.8|1169|1167|1168.3|1166.8|0
1653667410000|2022-05-27 16:03:30|1168.8|1167|1168.8|1167|1168.8|1167|1168.8|1167|0
1653667420000|2022-05-27 16:03:40|1169|1167.3|1169|1167.3|1169|1167.3|1169|1167.3|0
1653667430000|2022-05-27 16:03:50|1168.8|1167|1168.3|1166.8|1168.8|1167|1168.3|1166.8|4
1653667440000|2022-05-27 16:04:00|1168.5|1167|1168.8|1167|1168.8|1167|1168.5|1167|0
1653667460000|2022-05-27 16:04:20||1167.3||1167||1167.3||1167|0
1653667470000|2022-05-27 16:04:30|1168.3|1166.8|1168.5|1167|1168.5|1167|1168.3|1166.8|0
1653667480000|2022-05-27 16:04:40||1166.8||1167||1167||1166.8|0
1653667490000|2022-05-27 16:04:50|1168.3|1166.8|1168.5|1166.8|1168.5|1166.8|1168.3|1166.8|0
1653667500000|2022-05-27 16:05:00|1168.8|1167|1168.5|1166.8|1168.8|1167|1168.5|1166.8|0
1653667510000|2022-05-27 16:05:10|1168.8|1167|1168.5|1166.8|1168.8|1167|1168.5|1166.8|10
1653667520000|2022-05-27 16:05:20|1168.3|1167|1168.3|1166.8|1168.3|1167|1168.3|1166.8|17
1653667530000|2022-05-27 16:05:30|1168|1166.5|1168|1166.5|1168|1166.5|1168|1166.5|0
1653667540000|2022-05-27 16:05:40|1168.3||1168||1168.3||1168||0
1653667550000|2022-05-27 16:05:50|1168.3|1166.8|1168.3|1166.8|1168.3|1166.8|1168.3|1166.8|0
1653667560000|2022-05-27 16:06:00|1168.5|1167|1168.8|1167|1168.8|1167|1168.5|1167|0
1653667570000|2022-05-27 16:06:10|1168.3|1166.8|1168.3|1166.8|1168.3|1166.8|1168.3|1166.8|0
1653667580000|2022-05-27 16:06:20|1168|1166.5|1168|1166.5|1168|1166.5|1168|1166.5|0
1653667590000|2022-05-27 16:06:30|1168.3|1166.8|1168.3|1166.8|1168.3|1166.8|1168.3|1166.8|0
1653667600000|2022-05-27 16:06:40|1168.8|1167|1168.8|1166.8|1168.8|1167.3|1168.3|1166.8|33
1653667610000|2022-05-27 16:06:50|1169|1167|1169|1167.3|1169|1167.3|1168.8|1167|0
1653667620000|2022-05-27 16:07:00|1168.8|1167|1168.8|1167|1168.8|1167|1168.5|1167|0
1653667630000|2022-05-27 16:07:10||1167.3||1167.3||1167.3||1167.3|6
1653667640000|2022-05-27 16:07:20||1167||1167||1167||1167|2
1653667650000|2022-05-27 16:07:30|1169|1167.3|1169|1167.3|1169.3|1167.5|1169|1167.3|79
1653667660000|2022-05-27 16:07:40|1168.8|1167|1168.5|1166.8|1169|1167|1168.5|1166.8|2
1653667670000|2022-05-27 16:07:50|1168.8|1167|1169.3|1167.5|1169.3|1167.5|1168.8|1167|3
1653667680000|2022-05-27 16:08:00|1169.5|1167.8|1170.5|1169|1170.5|1169|1169.3|1167.8|11
1653667690000|2022-05-27 16:08:10|1170|1168.3|1170.5|1168.8|1170.5|1168.8|1170|1168.3|11
1653667700000|2022-05-27 16:08:20|1170.3|1168.5|1170.3|1168.5|1170.3|1168.8|1170|1168.3|7
1653667710000|2022-05-27 16:08:30|1170.5|1168.8|1170.5|1168.8|1170.5|1168.8|1170.3|1168.5|0
1653667720000|2022-05-27 16:08:40|1170.3||1170.5||1170.5||1170.3||0
1653667730000|2022-05-27 16:08:50||1169||1168.8||1169||1168.8|0
1653667750000|2022-05-27 16:09:10||1169||1169||1169||1168.8|0
1653667760000|2022-05-27 16:09:20||1168.8||1169||1169||1168.8|0
1653667770000|2022-05-27 16:09:30|1170.3|1168.8|1170|1168|1170.3|1169.3|1170|1168|0
1653667780000|2022-05-27 16:09:40|1170.3|1168.3|1170.3|1168.3|1170.5|1168.5|1170.3|1168.3|0
1653667790000|2022-05-27 16:09:50|1170.5|1168.8|1170.5|1169|1170.5|1169|1170.5|1168.8|1
1653667800000|2022-05-27 16:10:00||1168.8||1169||1169||1168.8|0
1653667810000|2022-05-27 16:10:10||1168.8||1169||1169||1168.8|0
1653667820000|2022-05-27 16:10:20||1168.8||1168.8||1168.8||1168.8|0
1653667840000|2022-05-27 16:10:40|1170.3|1168.5|1170|1168|1170.3|1168.5|1170|1168|0
1653667850000|2022-05-27 16:10:50|1170.3|1168.3|1170|1168.3|1170.3|1168.5|1170|1168.3|0
1653667860000|2022-05-27 16:11:00|1170.3|1168.5|1170.3|1168.5|1170.3|1168.5|1170.3|1168.5|0
1653667870000|2022-05-27 16:11:10|1170.5|1168.3|1170|1168.3|1170.5|1168.5|1170|1168|0
1653667880000|2022-05-27 16:11:20||1168||1168.3||1168.3||1168|0
1653667890000|2022-05-27 16:11:30|1169.8|1168|1170|1168|1170|1168|1169.8|1168|0
1653667900000|2022-05-27 16:11:40||1168.3||1168||1168.3||1168|0
1653667910000|2022-05-27 16:11:50|1169.8|1167.8|1170|1168|1170|1168|1169.8|1167.8|0
1653667920000|2022-05-27 16:12:00|1170.3|1168.3|1170.3|1168.3|1170.3|1168.3|1170|1168|0
1653667930000|2022-05-27 16:12:10|1170|1168|1170|1168.3|1170|1168.3|1169.8|1168|9
1653667940000|2022-05-27 16:12:20|1170.3||1170.3||1170.3||1170||0
1653667950000|2022-05-27 16:12:30|1169.8|1168.5|1169.8|1167.8|1169.8|1168.5|1169.8|1167.8|0
1653667960000|2022-05-27 16:12:40|1169.5||1169.5||1169.8||1169.5||0
1653667970000|2022-05-27 16:12:50|1169.8|1168|1170|1168|1170.3|1168.3|1169.8|1167.8|0
1653667980000|2022-05-27 16:13:00|1169.8|1168.3|1170.3|1168.5|1170.3|1168.5|1169.8|1168.3|0
1653667990000|2022-05-27 16:13:10|1170.5|1168.3|1170|1168.3|1170.5|1168.3|1169.8|1168.3|0
1653668000000|2022-05-27 16:13:20|1170.3|1168.5|1170.3|1168.5|1170.3|1168.5|1170|1168.3|0
1653668010000|2022-05-27 16:13:30|1170|1168.3|1169.8|1168|1170.3|1168.3|1169.8|1168|0
1653668020000|2022-05-27 16:13:40|1170||1170||1170||1169.8||0
1653668030000|2022-05-27 16:13:50|1170.3|1168.3|1169.8|1168.3|1170.3|1168.3|1169.8|1168|1
1653668040000|2022-05-27 16:14:00|1170.3|1168.5|1170|1168|1170.3|1168.5|1169.8|1168|0
1653668050000|2022-05-27 16:14:10||1168.3||1168.3||1168.3||1168.3|0
1653668060000|2022-05-27 16:14:20|1170.5|1169|1170|1168.3|1170.5|1169|1169.8|1168|0
1653668070000|2022-05-27 16:14:30|1170.3|1168.5|1169.8|1168|1170.5|1168.8|1169.8|1168|0
1653668080000|2022-05-27 16:14:40|1170|1168.3|1170|1168.3|1170|1168.3|1169.8|1168.3|0
1653668090000|2022-05-27 16:14:50|1170.3|1168.5|1170|1168.3|1170.3|1168.5|1170|1168.3|0
1653668100000|2022-05-27 16:15:00|1170.3||1170||1170.3||1170||0
1653668110000|2022-05-27 16:15:10|1170.3|1168|1170|1168.3|1170.3|1168.3|1170|1168|0
1653668120000|2022-05-27 16:15:20|1170.3|1168.5|1170|1168.5|1170.3|1168.5|1170|1168.5|0
1653668130000|2022-05-27 16:15:30|1169.8|1168.3|1170.3|1168.5|1170.3|1168.5|1169.8|1168.3|0
1653668140000|2022-05-27 16:15:40||1168.8||1168.5||1168.8||1168.5|0
1653668150000|2022-05-27 16:15:50|1170.5|1169|1170.5|1169|1170.5|1169|1170.5|1169|1
1653668160000|2022-05-27 16:16:00||1169.3||1169||1169.3||1169|0
1653668170000|2022-05-27 16:16:10||1168.8||1169||1169||1168.8|0
1653668210000|2022-05-27 16:16:50|1171.3|1169.8|1171|1169.5|1171.3|1169.8|1171|1169.3|63
1653668220000|2022-05-27 16:17:00|1171.3|1169.3|1171|1169.3|1171.3|1169.5|1170.8|1169.3|2
1653668230000|2022-05-27 16:17:10|1171.3|1169.5|1170.8|1169|1171.3|1169.5|1170.5|1169|0
1653668240000|2022-05-27 16:17:20||1169.3||1169||1169.3||1169|0
1653668250000|2022-05-27 16:17:30|1170.5|1169.5|1171.3|1169.5|1171.3|1169.5|1170.5|1169.5|0
1653668260000|2022-05-27 16:17:40|1171.5|1169.8|1171.5|1169.8|1171.8|1169.8|1171.5|1169.8|10
1653668280000|2022-05-27 16:18:00|1171.8|1170|1172.8|1171|1172.8|1171|1171.8|1170|0
1653668290000|2022-05-27 16:18:10|1172.5|1171.3|1172.3|1170.5|1173|1171.3|1172.3|1170.5|4
1653668300000|2022-05-27 16:18:20|1172|1170.3|1172|1170.3|1172.3|1170.5|1172|1170.3|0
1653668310000|2022-05-27 16:18:30|1172.3|1170.5|1172.3|1170.5|1172.3|1170.5|1172.3|1170.5|0
1653668320000|2022-05-27 16:18:40|1172|1170.3|1172.3|1170.5|1172.3|1170.5|1172|1170.3|0
1653668330000|2022-05-27 16:18:50|1172|1170.3|1172.8|1171|1172.8|1171|1172|1170.3|0
1653668340000|2022-05-27 16:19:00|1172.5|1170.8|1172.3|1170.5|1172.8|1170.8|1172.3|1170.5|0
1653668350000|2022-05-27 16:19:10|1172|1170.3|1172.3|1170.3|1172.3|1170.3|1172|1170.3|0
1653668360000|2022-05-27 16:19:20|1172.5|1170.5|1172.3|1170.5|1172.5|1170.5|1172.3|1170.5|0
1653668370000|2022-05-27 16:19:30|1172.5|1170.8|1172.5|1170.8|1172.5|1170.8|1172.3|1170.5|0
1653668380000|2022-05-27 16:19:40|1172.8|1171|1172.8|1171|1172.8|1171|1172.8|1171|0
1653668390000|2022-05-27 16:19:50|1173.3|1171.3|1173.3|1171.5|1173.5|1171.5|1173|1171.3|0
1653668400000|2022-05-27 16:20:00|1173||1173||1173||1173||0
1653668410000|2022-05-27 16:20:10|1172.8|1171|1173|1171.3|1173|1171.3|1172.8|1171|2
1653668420000|2022-05-27 16:20:20|1172.8|1171|1173|1170.8|1173|1171|1172.8|1170.8|11
1653668430000|2022-05-27 16:20:30|1172.8|1170.5|1172.3|1170.5|1173|1170.5|1172.3|1170.5|0
1653668440000|2022-05-27 16:20:40|1172.5|1170|1171.5|1169.8|1172.5|1170|1171.5|1169.5|15
1653668450000|2022-05-27 16:20:50|1171.3|1169.5|1171.3|1169.5|1171.5|1169.8|1171.3|1169.5|0
1653668460000|2022-05-27 16:21:00|1171.5||1171.5||1171.5||1171.3||0
1653668470000|2022-05-27 16:21:10|1171.8|1170|1172.3|1170.5|1172.3|1170.5|1171.8|1170|1
1653668480000|2022-05-27 16:21:20|1172.5|1170.3|1172.8|1170.8|1172.8|1170.8|1172.5|1170.3|0
1653668490000|2022-05-27 16:21:30|1172.5||1172.5||1172.8||1172.5||0
1653668500000|2022-05-27 16:21:40|1172.8|1171|1173|1171|1173|1171|1172.5|1171|0
1653668510000|2022-05-27 16:21:50|1172.8||1173||1173||1172.8||0
1653668520000|2022-05-27 16:22:00|1173.3|1171.3|1173|1171.3|1173.3|1171.3|1173|1171.3|0
1653668530000|2022-05-27 16:22:10|1173.3|1171.5|1173.3|1171.5|1173.3|1171.5|1173|1171.3|0
1653668540000|2022-05-27 16:22:20|1173.5|1171.3|1173.3|1171.3|1173.5|1171.3|1173|1171.3|0
1653668550000|2022-05-27 16:22:30|1173.5|1171.5|1173.5|1171.8|1173.5|1171.8|1173.5|1171.5|0
1653668560000|2022-05-27 16:22:40|1173.8|1171.5|1173.3|1171.5|1173.8|1171.5|1173.3|1171.5|0
1653668570000|2022-05-27 16:22:50|1173.5||1173.3||1173.5||1173.3||0
1653668580000|2022-05-27 16:23:00|1173.5|1171.3|1173|1171|1173.5|1171.3|1172.8|1171|0
1653668590000|2022-05-27 16:23:10||1171.3||1171.3||1171.3||1171.3|0
1653668600000|2022-05-27 16:23:20|1172.8|1171|1173|1171|1173|1171|1172.8|1171|0
1653668610000|2022-05-27 16:23:30|1172.8|1171.3|1173|1171|1173.3|1171.3|1172.8|1171|0
1653668630000|2022-05-27 16:23:50|1172.8||1173||1173||1172.8||0
1653668640000|2022-05-27 16:24:00|1172.8||1172.8||1173||1172.8||0
1653668650000|2022-05-27 16:24:10|1173|1171.3|1172.8|1171|1173|1171.3|1172.8|1171|0
1653668660000|2022-05-27 16:24:20|1172.5|1171.3|1172.8|1171.3|1173|1171.5|1172.5|1171.3|4
1653668670000|2022-05-27 16:24:30|1173.5|1171.5|1173.8|1172|1174|1172|1173.3|1171.5|3
1653668680000|2022-05-27 16:24:40|1174|1172.3|1173.8|1172|1174.3|1172.3|1173.8|1172|3
1653668690000|2022-05-27 16:24:50|1174|1172.3|1173.8|1172|1174|1172.3|1173.8|1172|0
1653668700000|2022-05-27 16:25:00|1173.5|1172.3|1173.5|1172.3|1173.8|1172.3|1173.5|1172.3|0
1653668710000|2022-05-27 16:25:10|1174|1172.5|1173.5|1171.8|1174|1172.8|1173.5|1171.8|18
1653668720000|2022-05-27 16:25:20|1173.8|1172|1174|1172|1174|1172|1173.8|1172|0
1653668740000|2022-05-27 16:25:40|1173.8|1172.3|1173.8|1172.3|1173.8|1172.3|1173.8|1172.3|0
1653668750000|2022-05-27 16:25:50||1172||1172||1172||1172|0
1653668770000|2022-05-27 16:26:10|1174|1172.3|1174|1172.3|1174|1172.3|1174|1172.3|0
1653668780000|2022-05-27 16:26:20|1173.8|1172.5|1174|1172.5|1174|1172.5|1173.8|1172.5|0
1653668790000|2022-05-27 16:26:30|1174.3|1172.8|1174.3|1172.8|1174.3|1172.8|1174.3|1172.8|2
1653668810000|2022-05-27 16:26:50|1174|1172.5|1174|1172.5|1174.3|1172.8|1173.8|1172.3|4
1653668820000|2022-05-27 16:27:00|1174.3|1172.8|1174|1172.3|1174.3|1173|1174|1171.8|40
1653668830000|2022-05-27 16:27:10|1174.3|1172|1174|1172.3|1174.3|1172.3|1173.8|1171.5|0
1653668840000|2022-05-27 16:27:20||1172||1172.5||1172.5||1172|0
1653668850000|2022-05-27 16:27:30||1172.3||1172.3||1172.5||1172.3|0
1653668860000|2022-05-27 16:27:40||1172||1172.3||1172.5||1172|0
1653668870000|2022-05-27 16:27:50|1174.3|1172.5|1174.3|1172.5|1174.3|1172.5|1174|1172.3|0
1653668880000|2022-05-27 16:28:00||1172.8||1172.8||1172.8||1172.8|8
1653668890000|2022-05-27 16:28:10|1174.5|1173.5|1174.8|1173|1175|1173.5|1174.5|1173|39
1653668900000|2022-05-27 16:28:20|1174.5|1172.3|1174.3|1172.3|1174.5|1172.3|1173.8|1172|1
1653668910000|2022-05-27 16:28:30|1174|1172|1174.8|1172.5|1174.8|1172.8|1173.8|1172|0
1653668920000|2022-05-27 16:28:40|1174.5|1172.3|1174.3|1172.3|1174.5|1172.3|1174.3|1172.3|0
1653668930000|2022-05-27 16:28:50|1174|1172|1173.8|1171.8|1174|1172|1173.5|1171.8|0
1653668940000|2022-05-27 16:29:00|1173.5|1171.3|1173.3|1171.3|1173.8|1171.3|1173.3|1171.3|0
1653668950000|2022-05-27 16:29:10|1173.5|1171.5|1173.8|1171.8|1173.8|1171.8|1173.5|1171.5|0
1653668960000|2022-05-27 16:29:20|1174|1172|1174|1172|1174|1172|1174|1172|0
1653668970000|2022-05-27 16:29:30|1174.3|1172.3|1174.3|1172.3|1174.3|1172.5|1174|1172|4
1653668980000|2022-05-27 16:29:40|1174.5|1172.5|1174|1172.3|1174.8|1172.5|1174|1172.3|0
1653669000000|2022-05-27 16:30:00||1172.5||1172||1172.5||1171.8|4
1653669010000|2022-05-27 16:30:10|1173.5|1172.3|1173.5|1172.3|1173.5|1172.3|1173.5|1172|3
1653669020000|2022-05-27 16:30:20|1173.8|1172|1174.3|1172.3|1174.3|1172.3|1173.5|1172|1
1653669030000|2022-05-27 16:30:30|1173.5|1172.5|1174|1171.8|1174|1172.5|1173.5|1171.8|7
1653669040000|2022-05-27 16:30:40|1173.8|1171.5|1173.5|1171.8|1174|1171.8|1173.5|1171.5|0
1653669050000|2022-05-27 16:30:50|1173.3|1171.3|1173.3|1171.5|1173.3|1171.5|1173|1171|1
1653669060000|2022-05-27 16:31:00|1173.8|1171.8|1174.3|1172.3|1174.3|1172.3|1173.8|1171.8|12
1653669070000|2022-05-27 16:31:10|1174|1172|1174|1172|1174.3|1172|1174|1172|0
1653669080000|2022-05-27 16:31:20|1173.8|1171.8|1173.5|1171.8|1173.8|1171.8|1173.5|1171.5|0
1653669090000|2022-05-27 16:31:30|1172.5|1171.5|1172.5|1171|1172.8|1171.8|1172.5|1171|22
1653669100000|2022-05-27 16:31:40|1172.3|1171.3|1172.8|1171.3|1172.8|1171.3|1172.3|1171.3|3
1653669110000|2022-05-27 16:31:50|1172.5|1170.8|1172.3|1170.8|1172.5|1170.8|1172.3|1170.8|1
1653669120000|2022-05-27 16:32:00|1172.5|1170.5|1173|1170.8|1173|1170.8|1172.3|1170.5|0
1653669130000|2022-05-27 16:32:10|1172.8|1171|1172.8|1170.5|1173|1171|1172.5|1170.5|0
1653669140000|2022-05-27 16:32:20|1172.5|1171|1172|1170.8|1172.8|1171|1171.8|1170.3|10
1653669150000|2022-05-27 16:32:30|1172.3|1171|1172.8|1171|1172.8|1171|1172.3|1170.8|4
1653669160000|2022-05-27 16:32:40|1172.5|1170.8|1173|1171.3|1173|1171.5|1172.5|1170.8|0
1653669170000|2022-05-27 16:32:50|1172.8|1171|1172.8|1171.5|1172.8|1171.5|1172.8|1171|0
1653669180000|2022-05-27 16:33:00|1173|1171|1172.5|1170.8|1173|1171|1172.5|1170.5|4
1653669190000|2022-05-27 16:33:10|1172.3|1170.5|1172.3|1170.3|1172.5|1170.5|1172|1170|0
1653669200000|2022-05-27 16:33:20|1172.5|1170.5|1172.3|1170.3|1172.5|1170.5|1172.3|1170.3|0
1653669210000|2022-05-27 16:33:30||1170.5||1170.5||1170.5||1170.3|0
1653669220000|2022-05-27 16:33:40|1172|1170.3|1172|1170|1172|1170.3|1172|1170|0
1653669230000|2022-05-27 16:33:50|1171.5|1169.5|1171.8|1169.8|1172|1170|1171.5|1169.3|0
1653669240000|2022-05-27 16:34:00|1172|1170|1171.8|1169.8|1172|1170|1171.8|1169.8|0
1653669250000|2022-05-27 16:34:10|1171.5|1169.5|1171.5|1169.5|1172|1170|1171.5|1169.5|0
1653669260000|2022-05-27 16:34:20|1171.3|1169.3|1171.3|1169.3|1171.5|1169.5|1171.3|1169|0
1653669270000|2022-05-27 16:34:30|1171.5|1169.5|1172.3|1170.3|1172.3|1170.3|1171.5|1169.5|0
1653669280000|2022-05-27 16:34:40|1172|1170|1172.3|1170.5|1172.5|1170.5|1172|1170|0
1653669290000|2022-05-27 16:34:50|1172.5|1170.3|1172.5|1170.5|1172.5|1170.8|1172.5|1170.3|0
1653669300000|2022-05-27 16:35:00||1170.8||1170.8||1170.8||1170.8|0
1653669310000|2022-05-27 16:35:10||1171||1170.8||1171||1170.8|0
1653669320000|2022-05-27 16:35:20||1171||1171||1171||1171|0
1653669330000|2022-05-27 16:35:30|1173|1171.3|1173|1171.3|1173.3|1171.3|1173|1171.3|1
1653669340000|2022-05-27 16:35:40|1173.3|1171|1172.8|1171|1173.3|1171|1172.8|1171|0
1653669350000|2022-05-27 16:35:50|1173||1173||1173||1173||0
1653669360000|2022-05-27 16:36:00|1172.8|1170.8|1172.8|1170.8|1173|1170.8|1172.8|1170.8|0
1653669370000|2022-05-27 16:36:10|1172.5|1171|1173.5|1171.5|1173.5|1171.5|1172.5|1171|0
1653669400000|2022-05-27 16:36:40|1173.3|1171.3|1173.5|1171.5|1173.5|1171.5|1173.3|1171.3|0
1653669410000|2022-05-27 16:36:50|1173.8|1172|1173.8|1171.8|1173.8|1172|1173.8|1171.8|0
1653669420000|2022-05-27 16:37:00|1174.3|1172|1174.3|1172.3|1174.3|1172.3|1174.3|1172|0
1653669430000|2022-05-27 16:37:10|1174|1171.8|1173.8|1171.8|1174|1171.8|1173.8|1171.8|0
1653669440000|2022-05-27 16:37:20|1173.5|1171.5|1173.5|1171.3|1173.5|1171.5|1173|1171.3|0
1653669450000|2022-05-27 16:37:30|1173.3|1171.5|1173.8|1171.8|1173.8|1171.8|1173.3|1171.3|0
1653669460000|2022-05-27 16:37:40||1171.5||1171.5||1171.5||1171.5|0
1653669470000|2022-05-27 16:37:50|1173|1171.3|1173.3|1171.3|1173.5|1171.5|1173|1171|0
1653669480000|2022-05-27 16:38:00|1173.5|1171.5|1173.8|1171.8|1173.8|1171.8|1173.5|1171.5|0
1653669490000|2022-05-27 16:38:10||1172||1172||1172||1172|0
1653669500000|2022-05-27 16:38:20|1174|1171.8|1174.3|1172.3|1174.3|1172.3|1174|1171.8|0
1653669510000|2022-05-27 16:38:30|1174.5|1172.5|1174.5|1172.5|1174.5|1172.5|1174|1172|0
1653669520000|2022-05-27 16:38:40|1174.3|1172.3|1174.3|1172|1174.3|1172.3|1174.3|1172|0
1653669530000|2022-05-27 16:38:50|1174|1172.3|1174.3|1172.3|1174.3|1172.3|1174|1172.3|0
1653669540000|2022-05-27 16:39:00|1174|1172.5|1174|1172.3|1174|1172.5|1174|1172.3|0
1653669560000|2022-05-27 16:39:20|1173.8|1172|1173.5|1171.8|1173.8|1172|1173.5|1171.8|0
1653669570000|2022-05-27 16:39:30|1173.3|1171.5|1173|1171.3|1173.3|1171.5|1173|1171.3|0
1653669580000|2022-05-27 16:39:40|1173.3|1171.5|1173.3|1171.5|1173.3|1171.5|1173|1171.5|0
1653669590000|2022-05-27 16:39:50|1173.5|1171.8|1173.8|1172|1173.8|1172.3|1173.5|1171.8|12
1653669600000|2022-05-27 16:40:00|1173.5|1172.3|1173.5|1171.5|1173.5|1172.3|1173.5|1171.5|7
1653669610000|2022-05-27 16:40:10|1173|1171.3|1173.5|1171.5|1173.5|1171.5|1173|1171.3|0
1653669620000|2022-05-27 16:40:20|1173.3|1171.3|1173.5|1171.5|1173.5|1171.5|1173|1171.3|0
1653669630000|2022-05-27 16:40:30|1173|1171.3|1173.3|1171.5|1173.5|1171.5|1173|1171.3|0
1653669640000|2022-05-27 16:40:40|1173.5||1173.3||1173.5||1173.3||0
1653669650000|2022-05-27 16:40:50|1173.5|1171.8|1173.8|1171.8|1173.8|1171.8|1173.5|1171.8|0
1653669660000|2022-05-27 16:41:00|1173.5|1171.5|1173.3|1171.5|1173.5|1171.5|1173.3|1171.5|0
1653669670000|2022-05-27 16:41:10|1173|1171.3|1173|1171.3|1173|1171.3|1173|1171.3|0
1653669680000|2022-05-27 16:41:20|1173.3|1171.5|1173.3|1171.5|1173.3|1171.5|1173|1171.5|0
1653669700000|2022-05-27 16:41:40|1173.5|1171.3|1173|1171.3|1173.5|1171.3|1173|1171.3|0
1653669710000|2022-05-27 16:41:50|1173.3||1173||1173.3||1173||0
1653669720000|2022-05-27 16:42:00|1173.3||1173||1173.3||1173||0
1653669730000|2022-05-27 16:42:10|1173.3||1173.3||1173.3||1173||0
1653669740000|2022-05-27 16:42:20|1173|1170.8|1173.3|1171.3|1173.3|1171.5|1172.5|1170.8|5
1653669750000|2022-05-27 16:42:30||1171.5||1171.3||1171.5||1171.3|0
1653669760000|2022-05-27 16:42:40||1171.5||1171.8||1171.8||1171.5|0
1653669770000|2022-05-27 16:42:50||1171.5||1171.3||1171.5||1171.3|0
1653669780000|2022-05-27 16:43:00|1173|1171.5|1173|1171.5|1173|1171.5|1173|1171.3|0
1653669790000|2022-05-27 16:43:10||1171.3||1171.3||1171.5||1171.3|0
1653669800000|2022-05-27 16:43:20|1172.8|1171|1172.5|1170.8|1172.8|1171.3|1172.5|1170.8|1
1653669810000|2022-05-27 16:43:30|1172.3|1171|1172.5|1170.8|1172.5|1171|1172.3|1170.8|1
1653669830000|2022-05-27 16:43:50|1172.3|1170.5|1172.3|1170.5|1172.3|1170.8|1172.3|1170.5|0
1653669840000|2022-05-27 16:44:00|1172|1170.3|1172|1170.3|1172|1170.3|1171.8|1170.3|0
1653669850000|2022-05-27 16:44:10|1172.3|1170.5|1172.3|1170.5|1172.3|1170.8|1172.3|1170.5|1
1653669860000|2022-05-27 16:44:20|1172||1172.3||1172.3||1172||0
1653669870000|2022-05-27 16:44:30|1172|1170.8|1172.3|1170.8|1172.3|1170.8|1172|1170.5|1
1653669880000|2022-05-27 16:44:40|1172|1170.5|1172.3|1170.8|1172.3|1170.8|1172|1170.5|3
1653669890000|2022-05-27 16:44:50|1172|1170.5|1172.3|1170.5|1172.3|1170.5|1172|1170.5|0
1653669900000|2022-05-27 16:45:00|1172|1170.8|1171.8|1170|1172.3|1171|1171.8|1170|2
1653669910000|2022-05-27 16:45:10|1172|1170.3|1171.8|1170|1172|1170.3|1171.8|1170|0
1653669920000|2022-05-27 16:45:20||1170.3||1170.3||1170.3||1170|0
1653669930000|2022-05-27 16:45:30|1172|1170.5|1172|1170.5|1172.3|1170.5|1172|1170.5|0
1653669940000|2022-05-27 16:45:40||1170.3||1170.3||1170.3||1170.3|0
1653669950000|2022-05-27 16:45:50|1171.8|1170.5|1172|1170.5|1172|1170.5|1171.8|1170.3|52
1653669960000|2022-05-27 16:46:00|1172.3|1170.3|1172.3|1170.8|1172.3|1170.8|1171.8|1170|3
1653669970000|2022-05-27 16:46:10|1172.8|1171.3|1173|1171.3|1173|1171.3|1172.5|1170.8|11
1653669980000|2022-05-27 16:46:20|1172.8|1171.5|1173|1171.5|1173|1171.5|1172.8|1171.5|1
1653669990000|2022-05-27 16:46:30||1171.3||1171.3||1171.3||1171.3|0
1653670000000|2022-05-27 16:46:40|1172.8|1171|1172.3|1170.5|1173|1171|1172.3|1170.5|0
1653670010000|2022-05-27 16:46:50|1172.5|1170.8|1172.5|1171|1172.5|1171|1172.3|1170.5|0
1653670020000|2022-05-27 16:47:00|1172.8|1170.8|1173|1171.5|1173|1171.8|1172.5|1170.8|3
1653670030000|2022-05-27 16:47:10||1171.3||1171.5||1171.5||1171.3|0
1653670040000|2022-05-27 16:47:20|1173.3|1171.8|1173.3|1171.8|1173.3|1171.8|1173.3|1171.8|0
1653670050000|2022-05-27 16:47:30|1173.8|1172|1173.8|1172|1174|1172|1173.8|1172|5
1653670060000|2022-05-27 16:47:40|1174|1172.3|1173.8|1172|1174|1172.3|1173.8|1172|0
1653670070000|2022-05-27 16:47:50|1173.5|1171.8|1173.8|1172|1173.8|1172|1173.5|1171.8|0
1653670080000|2022-05-27 16:48:00|1173.5|1171.8|1173.5|1171.8|1173.8|1172|1173.5|1171.8|1
1653670090000|2022-05-27 16:48:10|1173.3|1171.5|1173.3|1171.5|1173.3|1171.5|1173.3|1171.5|0
1653670100000|2022-05-27 16:48:20|1173|1171.3|1173|1171.3|1173.3|1171.3|1172.8|1171|0
1653670110000|2022-05-27 16:48:30|1173.3|1171.5|1173.3|1171.5|1173.3|1171.5|1173|1171.5|0
1653670120000|2022-05-27 16:48:40|1173|1171.3|1173|1171.3|1173|1171.5|1173|1171.3|0
1653670130000|2022-05-27 16:48:50|1173.3|1171.5|1173|1171.3|1173.3|1171.5|1173|1171.3|0
1653670140000|2022-05-27 16:49:00|1172.8|1171|1172.8|1171|1172.8|1171|1172.5|1170.8|0
1653670150000|2022-05-27 16:49:10|1173|1171.3|1173|1171.3|1173|1171.5|1173|1171.3|0
1653670160000|2022-05-27 16:49:20|1173.3|1171.5|1173.3|1172|1173.3|1172|1173.3|1171.5|0
1653670170000|2022-05-27 16:49:30|1173.8|1172.3|1173.8|1172.3|1173.8|1172.5|1173.5|1172|10
1653670190000|2022-05-27 16:49:50|1173.5|1172.5|1173.8|1172.5|1174|1172.5|1173.5|1172.5|2
1653670200000|2022-05-27 16:50:00|1174|1171.8|1173.5|1171.5|1174|1172|1173.5|1171.5|8
1653670210000|2022-05-27 16:50:10|1173.8|1171.8|1173.8|1172|1174|1172|1173.8|1171.8|0
1653670220000|2022-05-27 16:50:20|1174||1174||1174||1174||0
1653670230000|2022-05-27 16:50:30||1172.3||1172.3||1172.3||1172.3|0
1653670240000|2022-05-27 16:50:40|1173.8||1173.8||1174||1173.8||0
1653670250000|2022-05-27 16:50:50|1174|1171.3|1173|1171|1174|1171.3|1173|1171|2
1653670260000|2022-05-27 16:51:00|1173.3|1171.3|1173.3|1171.5|1173.3|1171.5|1173|1171.3|0
1653670270000|2022-05-27 16:51:10|1173.5|1171.3|1173.5|1171.5|1173.5|1171.5|1173.5|1171.3|0
1653670280000|2022-05-27 16:51:20|1173.3|1171.8|1173.3|1171.5|1173.3|1171.8|1173.3|1171.5|0
1653670290000|2022-05-27 16:51:30|1173.5|1171.8|1173.5|1171.8|1173.5|1171.8|1173.5|1171.8|0
1653670300000|2022-05-27 16:51:40|1173.3|1171.5|1173|1171|1173.3|1171.5|1173|1171|0
1653670310000|2022-05-27 16:51:50||1171.3||1171.3||1171.3||1171.3|0
1653670320000|2022-05-27 16:52:00|1173.3|1171.5|1173.3|1171.8|1173.3|1171.8|1173|1171.3|0
1653670330000|2022-05-27 16:52:10|1173.5|1171.5|1174|1172.3|1174|1172.3|1173.3|1171.5|1
1653670340000|2022-05-27 16:52:20|1173.8|1171.8|1174.3|1172.5|1174.3|1172.5|1173.8|1171.8|0
1653670350000|2022-05-27 16:52:30|1174.5|1172.8|1174.5|1173|1174.5|1173|1174.5|1172.8|0
1653670360000|2022-05-27 16:52:40||1172.8||1172.8||1172.8||1172.8|0
1653670370000|2022-05-27 16:52:50|1174.3|1172.5|1174.8|1172.8|1174.8|1172.8|1174.3|1172.5|0
1653670380000|2022-05-27 16:53:00|1174.5|1172.3|1174|1172|1174.5|1172.3|1173.8|1171.8|0
1653670390000|2022-05-27 16:53:10|1174.3|1172.3|1174|1172.3|1174.3|1172.3|1174|1172.3|0
1653670400000|2022-05-27 16:53:20|1173.8|1172|1173.8|1172|1173.8|1172|1173.8|1172|0
1653670410000|2022-05-27 16:53:30|1174|1172.3|1173.8|1172|1174|1172.3|1173.8|1172|0
1653670420000|2022-05-27 16:53:40|1174|1172.3|1174|1172.3|1174|1172.5|1174|1172.3|1
1653670430000|2022-05-27 16:53:50|1173.8|1172|1174|1172.3|1174|1172.3|1173.8|1172|0
1653670450000|2022-05-27 16:54:10|1174.3|1172.5|1174.5|1172.8|1174.5|1172.8|1174.3|1172.3|0
1653670460000|2022-05-27 16:54:20|1174.8|1173|1174.8|1172.8|1174.8|1173|1174.5|1172.8|1
1653670470000|2022-05-27 16:54:30|1174.5|1173|1174.8|1173|1174.8|1173|1174.5|1172.8|0
1653670480000|2022-05-27 16:54:40|1174.5|1173.3|1174.8|1173|1174.8|1173.3|1174.5|1172.8|0
1653670490000|2022-05-27 16:54:50|1174.5|1172.8|1174.5|1172.8|1174.5|1172.8|1174.3|1172.5|4
1653670500000|2022-05-27 16:55:00|1174.8|1173|1174.8|1173.3|1174.8|1173.3|1174.5|1172.8|0
1653670510000|2022-05-27 16:55:10|1174.5|1173|1174.3|1172.8|1174.5|1173|1174.3|1172.5|0
1653670520000|2022-05-27 16:55:20|1174.5|1172.5|1174.5|1172.8|1174.5|1172.8|1174.3|1172.5|0
1653670530000|2022-05-27 16:55:30|1174.8|1173|1174.8|1173.3|1174.8|1173.3|1174.5|1173|0
1653670540000|2022-05-27 16:55:40|1174.5|1173|1174.5|1173|1174.5|1173|1174.5|1173|0
1653670550000|2022-05-27 16:55:50|1174.8|1172.8|1174.5|1172.8|1174.8|1173|1174.5|1172.8|4
1653670560000|2022-05-27 16:56:00|1174.3||1174.3||1174.5||1174.3||8
1653670570000|2022-05-27 16:56:10|1173.8|1172.3|1174|1172.5|1174|1172.5|1173.8|1171.8|5
1653670580000|2022-05-27 16:56:20|1174.3|1172.3|1174|1172.5|1174.3|1172.8|1174|1172.3|3
1653670590000|2022-05-27 16:56:30|1174.3|1172.8|1174.5|1173|1174.5|1173|1174.3|1172.8|1
1653670600000|2022-05-27 16:56:40|1174.3|1172.8|1174.5|1172.8|1174.5|1173|1174.3|1172.5|5
1653670610000|2022-05-27 16:56:50|1174.3|1172.5|1174|1172.5|1174.3|1172.8|1174|1172.5|0
1653670620000|2022-05-27 16:57:00|1174.3|1172.8|1174.3|1172.8|1174.5|1172.8|1174.3|1172.5|1
1653670630000|2022-05-27 16:57:10|1174.5||1174.3||1174.5||1174.3||0
1653670640000|2022-05-27 16:57:20|1174|1172|1173.8|1172|1174|1172.3|1173.8|1172|3
1653670650000|2022-05-27 16:57:30|1174|1172.3|1173.8|1172.3|1174|1172.3|1173.8|1172.3|80
1653670660000|2022-05-27 16:57:40|1174|1172|1173.5|1171.8|1174|1172|1173.5|1171.8|1
1653670670000|2022-05-27 16:57:50|1173.8|1172|1173.3|1171.8|1173.8|1172|1173.3|1171.5|0
1653670680000|2022-05-27 16:58:00|1173.5|1171.5|1172.3|1170.3|1173.5|1171.8|1172.3|1170.3|25
1653670690000|2022-05-27 16:58:10|1172|1170|1172.3|1170|1172.3|1170.3|1172|1170|0
1653670700000|2022-05-27 16:58:20|1172|1170.3|1171.3|1169.3|1172.3|1170.3|1171.3|1169.3|0
1653670710000|2022-05-27 16:58:30||1169.5||1169.3||1169.5||1169|1
1653670720000|2022-05-27 16:58:40|1171.5|1169.5|1171.5|1169.5|1171.5|1169.8|1171.5|1169.5|0
1653670730000|2022-05-27 16:58:50|1171|1169|1171|1169|1171|1169.3|1171|1169|0
1653670740000|2022-05-27 16:59:00|1170.8|1169.3|1170.5|1168.5|1170.8|1169.3|1170.5|1168.5|0
1653670750000|2022-05-27 16:59:10|1170.3|1168.8|1170.5|1168.5|1170.8|1168.8|1170.3|1168.5|0
1653670760000|2022-05-27 16:59:20|1170.8|1168.8|1170.8|1168.8|1170.8|1168.8|1170.8|1168.8|0
1653670770000|2022-05-27 16:59:30|1171|1169.3|1171.5|1169.8|1171.5|1169.8|1171|1169.3|0
1653670780000|2022-05-27 16:59:40||1170||1170||1170||1170|0
1653670790000|2022-05-27 16:59:50|1172.3|1170.3|1172.8|1171|1172.8|1171|1171.8|1170.3|5
1653670800000|2022-05-27 17:00:00|1172.3|1171.3|1172.8|1171.3|1172.8|1171.3|1172|1170|18
1653670810000|2022-05-27 17:00:10|1172.5|1171.5|1172.5|1170.8|1172.8|1171.5|1172.5|1170.8|5
1653670820000|2022-05-27 17:00:20|1173.3|1171.5|1172.3|1170.8|1173.5|1172.3|1172.3|1170.5|5
1653670830000|2022-05-27 17:00:30|1172.5|1170|1172.8|1171|1173|1171|1172.3|1170|4
1653670840000|2022-05-27 17:00:40|1172.5|1170.8|1172.8|1171.3|1172.8|1171.3|1172.5|1170.8|0
1653670850000|2022-05-27 17:00:50|1173.3|1171.8|1173.3|1171.8|1173.3|1171.8|1173.3|1171.5|6
1653670860000|2022-05-27 17:01:00|1173.8|1172|1173.8|1172.3|1173.8|1172.3|1173.5|1172|1
1653670870000|2022-05-27 17:01:10|1173.5|1172|1173.8|1172.3|1174|1172.3|1173.5|1172|3
1653670880000|2022-05-27 17:01:20|1173.5|1172|1173.8|1172.3|1173.8|1172.3|1173.5|1172|0
1653670890000|2022-05-27 17:01:30|1173.5|1172|1173.8|1172.3|1174|1172.3|1173.5|1172|3
1653670900000|2022-05-27 17:01:40|1174|1172|1174|1172.5|1174|1172.5|1174|1172|0
1653670910000|2022-05-27 17:01:50|1174.5|1172.8|1174.3|1172.8|1174.5|1172.8|1174.3|1172.8|5
1653670920000|2022-05-27 17:02:00|1174.5||1174.5||1174.5||1174.3||0
1653670930000|2022-05-27 17:02:10|1174.3|1173|1174.5|1173|1174.5|1173|1174.3|1173|0
1653670940000|2022-05-27 17:02:20|1174.3|1172.8|1173.8|1172.5|1174.3|1172.8|1173.8|1172.5|6
1653670950000|2022-05-27 17:02:30|1174|1172.8|1174.5|1172.8|1174.5|1172.8|1174|1172.8|0
1653670960000|2022-05-27 17:02:40|1174.3||1174.5||1174.5||1174.3||0
1653670970000|2022-05-27 17:02:50|1174.3||1174.3||1174.5||1174.3||0
1653670980000|2022-05-27 17:03:00|1174.5||1174.5||1174.5||1174.3||0
1653670990000|2022-05-27 17:03:10|1174.3||1174.5||1174.5||1174.3||0
1653671010000|2022-05-27 17:03:30|1174.3|1173|1174.5|1173|1174.5|1173|1174.3|1173|0
1653671020000|2022-05-27 17:03:40|1174.3||1174.3||1174.3||1174.3||0
1653671030000|2022-05-27 17:03:50|1174.5||1174.5||1174.5||1174.5||0
1653671040000|2022-05-27 17:04:00|1174.8|1173.3|1174.8|1173.3|1175|1173.3|1174.8|1173.3|2
1653671050000|2022-05-27 17:04:10|1174.3|1172.5|1173.8|1172|1174.3|1172.8|1173.8|1172|14
1653671060000|2022-05-27 17:04:20|1173.3|1171.8|1173.3|1172|1173.3|1172|1173.3|1171.3|7
1653671070000|2022-05-27 17:04:30|1173.5|1172.3|1174.5|1173|1174.5|1173|1173.5|1172.3|10
1653671080000|2022-05-27 17:04:40|1174.8|1172.3|1174|1172|1174.8|1172.5|1173.8|1172|15
1653671090000|2022-05-27 17:04:50|1173.8|1171.5|1173|1171.5|1174|1171.5|1173|1171.5|6
1653671100000|2022-05-27 17:05:00||1171.3||1171.3||1171.3||1171.3|14
1653671110000|2022-05-27 17:05:10|1172.8|1171.5|1173|1171.5|1173|1171.5|1172.8|1171.5|5
1653671120000|2022-05-27 17:05:20|1172.8|1171|1173|1171.5|1173|1171.5|1172.8|1171|0
1653671130000|2022-05-27 17:05:30|1172.8|1171.3|1173|1171.3|1173|1171.3|1172.8|1171|47
1653671150000|2022-05-27 17:05:50|1172.8|1171|1173|1171|1173|1171|1172.8|1170.8|0
1653671160000|2022-05-27 17:06:00|1172.8|1170.8|1173|1171|1173|1171|1172.5|1170.5|0
1653671170000|2022-05-27 17:06:10|1172.8|1170.8|1173|1171|1173|1171|1172.8|1170.8|0
1653671180000|2022-05-27 17:06:20|1172.5|1171.3|1172.5|1170.8|1172.5|1171.3|1172.5|1170.5|0
1653671190000|2022-05-27 17:06:30||1170.5||1170.5||1170.8||1170.5|0
1653671200000|2022-05-27 17:06:40|1173|1170.8|1172.8|1170.8|1173|1171|1172.8|1170.8|1
1653671210000|2022-05-27 17:06:50|1173|1171|1173|1171.5|1173|1171.8|1172.8|1171|1
1653671220000|2022-05-27 17:07:00||1171||1171.5||1171.8||1171|11
1653671230000|2022-05-27 17:07:10|1172.8|1171.3|1173|1171.5|1173|1171.8|1172.8|1170.8|5
1653671240000|2022-05-27 17:07:20|1172.8|1171.3|1172.8|1171.3|1172.8|1171.3|1172.8|1171.3|0
1653671250000|2022-05-27 17:07:30|1173|1171.5|1173|1171.8|1173|1171.8|1173|1171.3|4
1653671260000|2022-05-27 17:07:40|1173.5|1172|1173.8|1172.3|1173.8|1172.3|1173.5|1172|10
1653671270000|2022-05-27 17:07:50|1174|1172.5|1174|1172.3|1174.3|1172.5|1173.8|1172|12
1653671280000|2022-05-27 17:08:00|1173.5|1172|1173.3|1171.5|1173.5|1172|1173.3|1171.5|0
1653671290000|2022-05-27 17:08:10|1173.5|1171.8|1173.3|1171.5|1173.5|1171.8|1173.3|1171.5|0
1653671300000|2022-05-27 17:08:20|1173.5|1171.8|1173.8|1172|1174|1172|1173.3|1171.8|1
1653671310000|2022-05-27 17:08:30|1174|1172.5|1173.8|1171.8|1174.3|1172.5|1173.8|1171.8|12
1653671320000|2022-05-27 17:08:40|1173.5||1173.5||1173.5||1173.3||0
1653671330000|2022-05-27 17:08:50|1173.8|1172|1173.8|1172|1173.8|1172|1173.8|1172|22
1653671340000|2022-05-27 17:09:00|1174.3|1172.3|1174|1172.5|1174.3|1172.5|1174|1172.3|42
1653671350000|2022-05-27 17:09:10|1174.3|1172.3|1173.8|1172.3|1174.3|1172.3|1173.8|1172.3|5
1653671360000|2022-05-27 17:09:20|1174||1174||1174||1174||0
1653671370000|2022-05-27 17:09:30|1173.8||1173.8||1173.8||1173.8||0
1653671380000|2022-05-27 17:09:40|1173.5|1172|1174.3|1172.8|1174.3|1172.8|1173.5|1172|0
1653671400000|2022-05-27 17:10:00|1174.5|1173|1174.3|1172.8|1174.5|1173|1174|1172.3|9
1653671410000|2022-05-27 17:10:10|1174.5|1172.5|1174.3|1172.8|1174.5|1172.8|1174|1172.5|0
1653671420000|2022-05-27 17:10:20|1174|1172.3|1173.3|1171.5|1174|1172.3|1173.3|1171.5|6
1653671430000|2022-05-27 17:10:30|1173.5|1171.8|1173.5|1171.8|1173.5|1171.8|1173.5|1171.8|0
1653671450000|2022-05-27 17:10:50|1173.3|1171.5|1173.5|1171.5|1173.5|1171.5|1173.3|1171.5|0
1653671460000|2022-05-27 17:11:00|1173.3|1171.8|1173.5|1171.5|1173.8|1172|1173.3|1171.5|0
1653671470000|2022-05-27 17:11:10|1173.8|1171.8|1173.8|1171.8|1173.8|1171.8|1173.8|1171.5|4
1653671480000|2022-05-27 17:11:20|1174|1172|1174|1172|1174|1172|1174|1171.8|0
1653671490000|2022-05-27 17:11:30|1173.3|1171.3|1173.5|1171.5|1173.5|1171.5|1173.3|1171.3|0
1653671500000|2022-05-27 17:11:40|1173.8|1171.8|1174|1171.8|1174|1171.8|1173.8|1171.8|0
1653671510000|2022-05-27 17:11:50||1172||1172||1172||1172|0
1653671520000|2022-05-27 17:12:00|1174.3|1171.8|1174|1172.3|1174.3|1172.3|1174|1171.8|0
1653671530000|2022-05-27 17:12:10|1174.3|1172.5|1174.3|1172.5|1174.5|1172.5|1174|1172.3|0
1653671540000|2022-05-27 17:12:20|1174|1172.3|1173.5|1171.3|1174|1172.3|1173.5|1171.3|0
1653671550000|2022-05-27 17:12:30|1173.8|1171.8|1174|1172.3|1174.3|1172.3|1173.8|1171.8|10
1653671560000|2022-05-27 17:12:40|1174.3|1172.5|1174.8|1172.8|1174.8|1172.8|1174|1172.5|9
1653671570000|2022-05-27 17:12:50|1174.5|1173|1174.3|1172.5|1174.8|1173|1174.3|1172.5|10
1653671580000|2022-05-27 17:13:00|1174|1172.3|1174.3|1172.3|1174.3|1172.3|1174|1172.3|4
1653671590000|2022-05-27 17:13:10|1174||1174||1174||1174||0
1653671600000|2022-05-27 17:13:20|1173.8|1171.8|1173.5|1171.8|1174|1172|1173.5|1171.3|10
1653671610000|2022-05-27 17:13:30|1172.8|1171.3|1172.8|1171.3|1172.8|1171.3|1172.8|1171|12
1653671620000|2022-05-27 17:13:40|1172.5|1171|1172.5|1171|1172.5|1171|1172.5|1171|0
1653671630000|2022-05-27 17:13:50|1172.8|1170.5|1172.8|1170.8|1172.8|1170.8|1172.8|1170.5|5
1653671640000|2022-05-27 17:14:00|1172.5|1171|1172.5|1170.8|1172.5|1171|1172.3|1170.5|0
1653671650000|2022-05-27 17:14:10|1172.8|1171|1172.5|1170.8|1172.8|1171|1172.5|1170.8|0
1653671660000|2022-05-27 17:14:20|1172.3||1172.5||1172.5||1172.3||0
1653671670000|2022-05-27 17:14:30|1172.8|1171|1172.3|1170.5|1172.8|1171|1172|1170.5|0
1653671680000|2022-05-27 17:14:40|1172.5|1170.8|1172.5|1170.8|1172.5|1170.8|1172.3|1170.8|0
1653671690000|2022-05-27 17:14:50|1172.8|1171|1172.8|1171|1172.8|1171|1172.8|1170.8|0
1653671700000|2022-05-27 17:15:00||1171.3||1171||1171.3||1171|0
1653671710000|2022-05-27 17:15:10||1171.3||1171.3||1171.3||1171.3|1
1653671720000|2022-05-27 17:15:20||1170.8||1170.8||1170.8||1170.8|3
1653671730000|2022-05-27 17:15:30|1172.5||1172.5||1172.5||1172.5||0
1653671740000|2022-05-27 17:15:40||1171||1171||1171||1171|0
1653671750000|2022-05-27 17:15:50||1170.8||1170.5||1170.8||1170.5|0
1653671780000|2022-05-27 17:16:20|1172.3|1170.8|1172.3|1170.5|1172.3|1170.8|1172.3|1170.5|0
1653671790000|2022-05-27 17:16:30|1172.5|1171.3|1172.5|1171.3|1172.5|1171.3|1172.5|1171.3|2
1653671800000|2022-05-27 17:16:40|1172.8||1172.8||1172.8||1172.8||10
1653671810000|2022-05-27 17:16:50|1173.3|1171.8|1173.3|1171.8|1173.3|1171.8|1173|1171.8|8
1653671840000|2022-05-27 17:17:20|1173.5||1173.5||1173.5||1173.5||4
1653671860000|2022-05-27 17:17:40|1173.8|1172|1174|1172|1174|1172|1173.8|1172|0
1653671870000|2022-05-27 17:17:50|1173.8|1172.3|1173.8|1172.3|1173.8|1172.3|1173.3|1172.3|0
1653671880000|2022-05-27 17:18:00|1173|1171.3|1172.8|1170.8|1173|1171.3|1172.8|1170.8|4
1653671890000|2022-05-27 17:18:10|1173|1171|1172.8|1170.8|1173|1171|1172.8|1170.8|0
1653671900000|2022-05-27 17:18:20|1172.3|1170.3|1172.8|1170.8|1172.8|1170.8|1172.3|1170.3|0
1653671910000|2022-05-27 17:18:30|1172.5|1170.5|1172.5|1170.3|1172.5|1170.5|1172.3|1170.3|0
1653671920000|2022-05-27 17:18:40|1172.3|1170.5|1172.5|1170.3|1172.5|1170.5|1172.3|1170.3|0
1653671930000|2022-05-27 17:18:50|1172.3||1172.5||1172.5||1172.3||1
1653671940000|2022-05-27 17:19:00||1170.5||1170.5||1170.5||1170.3|0
1653671950000|2022-05-27 17:19:10|1172.3|1170.3|1172.5|1170.3|1172.5|1170.5|1172.3|1170.3|0
1653671960000|2022-05-27 17:19:20|1172.3||1172.3||1172.3||1172.3||0
1653672010000|2022-05-27 17:20:10|1172.5|1170.5|1172.8|1170.8|1172.8|1170.8|1172.5|1170.5|0
1653672030000|2022-05-27 17:20:30|1172.5|1170.5|1172.8|1170.8|1172.8|1170.8|1172.5|1170.5|0
1653672040000|2022-05-27 17:20:40|1172.5|1170.3|1172.3|1170.3|1172.5|1170.5|1172.3|1170.3|0
1653672050000|2022-05-27 17:20:50|1172|1170|1172.5|1170.5|1172.5|1170.5|1172|1169.8|5
1653672060000|2022-05-27 17:21:00|1172.8|1170.8|1172.5|1170.5|1173|1171|1172.5|1170.5|0
1653672070000|2022-05-27 17:21:10|1172.3|1170.8|1172.8|1170.8|1172.8|1170.8|1172.3|1170.8|0
1653672080000|2022-05-27 17:21:20|1172.3|1170.5|1172.5|1170.5|1172.5|1170.5|1172.3|1170.3|0
1653672090000|2022-05-27 17:21:30|1172.3|1170.3|1172|1170|1172.3|1170.3|1172|1170|0
1653672110000|2022-05-27 17:21:50|1172.3|1170.3|1171.8|1169.8|1172.3|1170.3|1171.5|1169.5|0
1653672120000|2022-05-27 17:22:00|1171.5|1169.5|1171.8|1169.8|1171.8|1169.8|1171.5|1169.5|0
1653672130000|2022-05-27 17:22:10|1171.5|1169.5|1171.5|1169.5|1171.5|1169.5|1171.5|1169.5|0
1653672140000|2022-05-27 17:22:20|1171.8|1169.8|1171.8|1169.8|1171.8|1169.8|1171.8|1169.8|3
1653672150000|2022-05-27 17:22:30||1170||1170||1170||1170|0
1653672160000|2022-05-27 17:22:40|1172.3|1169.8|1172|1170|1172.3|1170.3|1172|1169.8|0
1653672170000|2022-05-27 17:22:50|1171.8|1169.8|1171.8|1169.8|1171.8|1170|1171.8|1169.8|0
1653672190000|2022-05-27 17:23:10|1172|1170|1172|1170.3|1172|1170.3|1172|1170|0
1653672200000|2022-05-27 17:23:20|1172.5|1170.5|1172.3|1170.3|1172.5|1170.5|1172.3|1170.3|0
1653672210000|2022-05-27 17:23:30|1172.5|1170.5|1172.5|1170.8|1172.5|1170.8|1172.3|1170.5|0
1653672220000|2022-05-27 17:23:40|1172.3|1170.5|1172.5|1170.5|1172.5|1170.5|1172|1170.5|0
1653672230000|2022-05-27 17:23:50|1172.3|1170|1172|1170.3|1172.5|1170.3|1172|1170|0
1653672240000|2022-05-27 17:24:00|1172.3||1172||1172.3||1172||0
1653672250000|2022-05-27 17:24:10|1172.3|1170.5|1172.3|1170.5|1172.3|1170.5|1172.3|1170.3|0
1653672260000|2022-05-27 17:24:20||1170.3||1170.5||1170.5||1170.3|1
1653672270000|2022-05-27 17:24:30|1172.5|1170.3|1172.5|1170.5|1172.5|1170.5|1172.5|1170.3|0
1653672280000|2022-05-27 17:24:40|1172.3||1172.5||1172.5||1172.3||0
1653672290000|2022-05-27 17:24:50|1172.3|1170.3|1172.3|1170.3|1172.5|1170.5|1172.3|1170.3|0
1653672300000|2022-05-27 17:25:00|1172.5|1170.5|1172.3|1170.3|1172.5|1170.5|1172.3|1170.3|0
1653672320000|2022-05-27 17:25:20|1172.5|1170.5|1172.5|1170.8|1172.5|1170.8|1172.5|1170.5|0
1653672330000|2022-05-27 17:25:30|1172.8|1170.5|1172.5|1170.5|1172.8|1170.5|1172.3|1170.3|0
1653672340000|2022-05-27 17:25:40|1172|1170|1172|1170|1172|1170|1172|1170|0
1653672350000|2022-05-27 17:25:50|1172.3|1170.3|1172.3|1170.3|1172.3|1170.3|1172.3|1170|0
1653672360000|2022-05-27 17:26:00|1172.5|1170|1172.5|1170.5|1172.5|1170.5|1172.3|1170|0
1653672370000|2022-05-27 17:26:10|1172.8|1170.8|1172.8|1170.8|1172.8|1170.8|1172.3|1170.3|0
1653672380000|2022-05-27 17:26:20|1172.5|1170.5|1172.3|1170.3|1172.5|1170.5|1172.3|1170.3|0
1653672390000|2022-05-27 17:26:30|1172.5|1170.5|1172.5|1170.5|1172.5|1170.5|1172.3|1170.3|0
1653672400000|2022-05-27 17:26:40|1172.3|1170.3|1172.3|1170.3|1172.3|1170.5|1172.3|1170.3|0
1653672420000|2022-05-27 17:27:00|1172.5|1170.8|1172.5|1170.5|1172.8|1170.8|1172.3|1170.5|0
1653672430000|2022-05-27 17:27:10|1172.3|1170.3|1172.5|1170.5|1172.5|1170.8|1172.3|1170.3|0
1653672440000|2022-05-27 17:27:20|1172.3|1170.3|1172.3|1170.3|1172.3|1170.5|1172.3|1170.3|0
1653672450000|2022-05-27 17:27:30||1170||1170||1170.3||1170|0
1653672460000|2022-05-27 17:27:40|1172|1170.3|1171.5|1169.5|1172|1170.3|1171.5|1169.5|0
1653672470000|2022-05-27 17:27:50|1171.3|1169.3|1171|1169|1171.5|1169.5|1171|1169|0
1653672480000|2022-05-27 17:28:00|1171.3|1169.3|1171.3|1169.3|1171.3|1169.5|1171.3|1169.3|0
1653672490000|2022-05-27 17:28:10|1171|1169|1171.3|1169|1171.3|1169|1171|1169|0
1653672500000|2022-05-27 17:28:20|1171|1169.3|1171.3|1169|1171.3|1169.5|1171|1169|0
1653672510000|2022-05-27 17:28:30|1171.5|1169.3|1171.3|1169|1171.5|1169.5|1171.3|1169|0
1653672520000|2022-05-27 17:28:40|1171||1171||1171||1171||0
1653672540000|2022-05-27 17:29:00|1171.3|1169.3|1171.3|1169.3|1171.5|1169.5|1171.3|1169.3|1
1653672550000|2022-05-27 17:29:10|1171.5|1169.5|1171.3|1169.3|1171.5|1169.5|1171.3|1169|0
1653672560000|2022-05-27 17:29:20|1171|1169|1171.3|1169.3|1171.3|1169.3|1171|1169|0
1653672570000|2022-05-27 17:29:30||1169||1169.3||1169.5||1169|0
1653672590000|2022-05-27 17:29:50|1171.5|1169.5|1171.5|1169.5|1171.5|1169.5|1171.5|1169.5|0
1653672600000|2022-05-27 17:30:00|1171.3|1169.3|1171.8|1169.8|1171.8|1169.8|1171.3|1169.3|0
1653672610000|2022-05-27 17:30:10|1171.5|1169.5|1171.3|1169.5|1171.5|1169.5|1171.3|1169.5|0
1653672620000|2022-05-27 17:30:20|1171.8|1169.8|1171.5|1169.5|1171.8|1170|1171.5|1169.5|1
1653672630000|2022-05-27 17:30:30|1171.3|1169.8|1171.5|1169.8|1171.8|1169.8|1171.3|1169.8|0
1653672640000|2022-05-27 17:30:40|1171.8||1171.5||1171.8||1171.5||0
1653672650000|2022-05-27 17:30:50|1171.8|1169.5|1171.5|1169.5|1171.8|1169.5|1171.5|1169.5|0
1653672660000|2022-05-27 17:31:00|1171.3|1169.3|1171.3|1169.3|1171.3|1169.3|1171.3|1169.3|0
1653672670000|2022-05-27 17:31:10|1171|1169.5|1171|1168.8|1171|1169.5|1171|1168.8|1
1653672680000|2022-05-27 17:31:20|1170.8|1169|1170.8|1168.8|1170.8|1169|1170.3|1168.3|0
1653672690000|2022-05-27 17:31:30|1171|1169|1170.8|1168.5|1171|1169|1170.5|1168.5|0
1653672700000|2022-05-27 17:31:40|1170.5|1168.8|1170.8|1168.8|1171|1168.8|1170.5|1168.8|0
1653672710000|2022-05-27 17:31:50|1170.5|1168.5|1170.8|1168.5|1170.8|1168.5|1170.5|1168.3|0
1653672720000|2022-05-27 17:32:00|1170.5|1168.8|1170.5|1168.3|1170.8|1168.8|1170.3|1168.3|0
1653672730000|2022-05-27 17:32:10|1170.8|1168.5|1170.5|1168.5|1170.8|1168.8|1170.3|1168.3|0
1653672740000|2022-05-27 17:32:20|1170.8|1168.3|1169.8|1167.8|1170.8|1168.8|1169.8|1167.8|0
1653672750000|2022-05-27 17:32:30|1169.5|1167.5|1169.5|1167.5|1169.8|1167.5|1169.5|1167.5|0
1653672760000|2022-05-27 17:32:40|1169.8|1167.8|1169.3|1167.3|1169.8|1167.8|1169.3|1167.3|0
1653672770000|2022-05-27 17:32:50||1167||1167.3||1167.3||1167|0
1653672780000|2022-05-27 17:33:00||1167||1167||1167.3||1167|0
1653672790000|2022-05-27 17:33:10|1169||1169||1169.3||1169||0
1653672800000|2022-05-27 17:33:20|1168.8|1166.8|1168.3|1166|1168.8|1166.8|1168.3|1166|0
1653672810000|2022-05-27 17:33:30|1168|1165.5|1166.8|1164.5|1168.3|1165.5|1166.5|1164.5|6
1653672820000|2022-05-27 17:33:40|1166.5|1164|1166.3|1164|1166.8|1164|1165.3|1163.5|7
1653672830000|2022-05-27 17:33:50|1166|1163.8|1166|1164|1166.3|1164|1165.8|1163.5|1
1653672840000|2022-05-27 17:34:00|1166.3|1164.3|1167.3|1165|1167.3|1165|1166.3|1164.3|0
1653672850000|2022-05-27 17:34:10|1167.5|1165.3|1167.5|1165.5|1167.5|1165.5|1167.3|1165|0
1653672860000|2022-05-27 17:34:20|1167.8||1167.8||1167.8||1167.3||0
1653672870000|2022-05-27 17:34:30|1168|1165.8|1168|1166|1168|1166|1168|1165.8|0
1653672880000|2022-05-27 17:34:40|1168.3|1165.8|1168.8|1167|1168.8|1167|1168.3|1165.8|0
1653672890000|2022-05-27 17:34:50|1168.5|1166.8|1169|1167|1169.3|1167.3|1168.5|1166.5|1
1653672900000|2022-05-27 17:35:00|1169.3|1167.3|1169.5|1167.3|1169.5|1167.5|1169.3|1167.3|0
1653672910000|2022-05-27 17:35:10|1169.8|1167.5|1169.5|1167.5|1169.8|1167.8|1169.5|1167.5|0
1653672920000|2022-05-27 17:35:20|1169.8||1169.5||1169.8||1169.5||0
1653672930000|2022-05-27 17:35:30|1169.3||1169.5||1169.5||1169.3||0
1653672940000|2022-05-27 17:35:40|1169.3|1167.8|1169.5|1167.8|1169.5|1167.8|1169.3|1167.8|4
1653672950000|2022-05-27 17:35:50|1169.3|1167.5|1169.5|1167.8|1169.5|1167.8|1169.3|1167.5|0
1653672960000|2022-05-27 17:36:00|1169.3|1167.5|1169.3|1167.5|1169.3|1167.5|1169.3|1167.5|0
1653672970000|2022-05-27 17:36:10|1169.5|1167.8|1169.5|1167.8|1169.5|1167.8|1169.5|1167.8|0
1653672980000|2022-05-27 17:36:20|1169.8|1168|1169.8|1167.8|1169.8|1168|1169.5|1167.8|0
1653672990000|2022-05-27 17:36:30|1169.5|1167.5|1169.3|1167.5|1169.5|1167.5|1169.3|1167.5|0
1653673000000|2022-05-27 17:36:40|1169||1169.3||1169.3||1169||0
1653673010000|2022-05-27 17:36:50|1169.5||1169.3||1169.5||1169.3||0
1653673030000|2022-05-27 17:37:10|1169.8|1167.8|1169.8|1168|1169.8|1168|1169.8|1167.8|0
1653673040000|2022-05-27 17:37:20|1169.5|1167.8|1169|1167.3|1169.5|1167.8|1169|1167.3|2
1653673070000|2022-05-27 17:37:50|1168.8|1166.8|1168.5|1167|1168.8|1167|1168.5|1166.8|3
1653673080000|2022-05-27 17:38:00|1168.8|1166.8|1168.8|1166.8|1168.8|1167|1168.8|1166.8|0
1653673090000|2022-05-27 17:38:10|1169|1167|1169|1167.3|1169|1167.3|1169|1167|0
1653673100000|2022-05-27 17:38:20|1169.3|1167.5|1169|1167.3|1169.3|1167.5|1169|1167.3|0
1653673110000|2022-05-27 17:38:30|1169.3|1167|1168.8|1167|1169.3|1167|1168.8|1167|0
1653673120000|2022-05-27 17:38:40|1169|1167.3|1169|1167|1169|1167.3|1168.8|1167|0
1653673130000|2022-05-27 17:38:50|1168.8|1167.3|1169.5|1167.8|1169.5|1167.8|1168.8|1167.3|2
1653673150000|2022-05-27 17:39:10|1169.8|1168|1169.8|1168|1169.8|1168|1169.5|1168|0
1653673160000|2022-05-27 17:39:20||1168.3||1168.3||1168.3||1168.3|0
1653673170000|2022-05-27 17:39:30||1168||1168||1168||1168|0
1653673190000|2022-05-27 17:39:50|1169.5|1167.8|1169.5|1167.8|1169.5|1168|1169.5|1167.8|0
1653673200000|2022-05-27 17:40:00|1169.8|1168|1169.8|1168|1169.8|1168|1169.8|1168|0
1653673210000|2022-05-27 17:40:10|1170|1168.3|1170|1168.3|1170|1168.3|1170|1168|0
1653673220000|2022-05-27 17:40:20|1169.5|1168|1169.8|1168|1170|1168.3|1169.5|1168|0
1653673230000|2022-05-27 17:40:30|1169.5|1167.8|1170|1168.3|1170|1168.3|1169.5|1167.8|0
1653673240000|2022-05-27 17:40:40||1168||1168.3||1168.3||1168|0
1653673250000|2022-05-27 17:40:50|1169.8|1168|1169.8|1167.5|1169.8|1168|1169.8|1167.5|0
1653673260000|2022-05-27 17:41:00||1167.8||1167.8||1167.8||1167.8|0
1653673270000|2022-05-27 17:41:10|1169.5|1167.3|1169.3|1167.3|1169.5|1167.3|1169|1167|2
1653673280000|2022-05-27 17:41:20|1169|1167|1169.3|1167.3|1169.3|1167.3|1169|1167|0
1653673290000|2022-05-27 17:41:30|1169.5|1167.5|1169.5|1167.5|1169.5|1167.8|1169.5|1167.3|0
1653673300000|2022-05-27 17:41:40|1169.3|1167.3|1169.5|1168|1169.5|1168|1169.3|1167.3|0
1653673310000|2022-05-27 17:41:50|1169.8||1169.5||1169.8||1169.5||0
1653673320000|2022-05-27 17:42:00|1169.8||1170||1170||1169.8||0
1653673330000|2022-05-27 17:42:10|1170.3|1168.5|1170|1168|1170.5|1168.5|1170|1168|0
1653673340000|2022-05-27 17:42:20|1170.3|1168.3|1170.3|1168.3|1170.3|1168.3|1170|1168|0
1653673350000|2022-05-27 17:42:30|1170.5|1168.5|1170|1168|1170.5|1168.5|1170|1168|0
1653673360000|2022-05-27 17:42:40|1170.3|1168.3|1171|1169.3|1171.3|1169.3|1170.3|1168.3|0
1653673370000|2022-05-27 17:42:50|1171.3|1169|1171.3|1169.3|1171.5|1169.5|1171|1169|0
1653673380000|2022-05-27 17:43:00|1171.5|1169.5|1171.5|1169.5|1171.5|1169.8|1171.5|1169.5|0
1653673390000|2022-05-27 17:43:10|1171.8|1169.8|1171.8|1169.8|1171.8|1169.8|1171.8|1169.8|0
1653673400000|2022-05-27 17:43:20|1172|1170|1172|1170|1172.3|1170.3|1171.8|1169.8|0
1653673410000|2022-05-27 17:43:30|1171.8|1169.8|1172.3|1170.3|1172.3|1170.3|1171.8|1169.8|0
1653673420000|2022-05-27 17:43:40|1172|1170|1172.3|1170.3|1172.3|1170.3|1172|1170|0
1653673430000|2022-05-27 17:43:50|1172||1172||1172.3||1172||0
1653673440000|2022-05-27 17:44:00|1172.3|1170|1172.5|1170.5|1172.5|1170.5|1172.3|1170|0
1653673450000|2022-05-27 17:44:10|1172.8|1170.8|1172.5|1170.5|1172.8|1170.8|1172.5|1170.5|0
1653673460000|2022-05-27 17:44:20|1172.8|1170.8|1172.8|1170.8|1173|1171|1172.5|1170.5|0
1653673470000|2022-05-27 17:44:30|1172.5|1170.5|1172.8|1170.8|1172.8|1170.8|1172.5|1170.5|0
1653673480000|2022-05-27 17:44:40|1172.5|1170.5|1172.8|1170.8|1172.8|1170.8|1172.5|1170.5|0
1653673490000|2022-05-27 17:44:50|1173|1171|1173|1171|1173.3|1171.5|1172.8|1171|0
1653673500000|2022-05-27 17:45:00|1172.8|1171.3|1173|1171|1173.3|1171.5|1172.8|1171|0
1653673510000|2022-05-27 17:45:10|1172.8|1170.8|1172.5|1170.5|1172.8|1170.8|1172.3|1170.3|0
1653673520000|2022-05-27 17:45:20|1172.3|1170.3|1172.3|1170.3|1172.3|1170.3|1172.3|1170.3|0
1653673540000|2022-05-27 17:45:40|1171.8|1169.8|1172|1170.3|1172|1170.3|1171.8|1169.8|0
1653673550000|2022-05-27 17:45:50|1172.3|1170.5|1172.5|1170.5|1172.8|1170.8|1172.3|1170.5|0
1653673560000|2022-05-27 17:46:00|1172.3|1170.3|1172|1170.3|1172.5|1170.5|1171.8|1170|4
1653673570000|2022-05-27 17:46:10|1172.3|1170.5|1172|1170.3|1172.3|1170.5|1172|1170.3|0
1653673590000|2022-05-27 17:46:30|1172.3|1170.5|1172.3|1170.3|1172.5|1170.8|1172|1170.3|0
1653673600000|2022-05-27 17:46:40|1172|1170.5|1172.3|1170.5|1172.3|1170.5|1172|1170.3|0
1653673610000|2022-05-27 17:46:50|1172.5|1170.8|1172.3|1170.5|1172.5|1170.8|1172.3|1170.5|0
1653673620000|2022-05-27 17:47:00|1172.5|1170.8|1172.3|1170.5|1172.5|1170.8|1172.3|1170.5|0
1653673630000|2022-05-27 17:47:10|1172|1170|1171.8|1170.3|1172|1170.3|1171.8|1170|0
1653673640000|2022-05-27 17:47:20|1171.5|1170|1171.8|1170|1171.8|1170|1171.5|1169.8|0
1653673650000|2022-05-27 17:47:30|1171.5|1169.8|1171|1169.3|1171.5|1170|1171|1169.3|0
1653673660000|2022-05-27 17:47:40||1169.5||1169.3||1169.5||1169.3|0
1653673670000|2022-05-27 17:47:50|1171.3|1169.5|1171.3|1169.5|1171.5|1169.8|1171|1169.3|0
1653673680000|2022-05-27 17:48:00|1171.5|1169.8|1171.3|1169.5|1171.5|1169.8|1171.3|1169.3|0
1653673690000|2022-05-27 17:48:10|1171.5|1169.8|1171.5|1169.8|1171.5|1169.8|1171.5|1169.3|0
1653673700000|2022-05-27 17:48:20|1171.3|1169.5|1171|1169.3|1171.5|1169.8|1171|1169|0
1653673710000|2022-05-27 17:48:30|1170.8|1169|1170.8|1169|1171|1169.3|1170.8|1169|0
1653673720000|2022-05-27 17:48:40|1170.5|1168.8|1170.5|1168.8|1170.5|1169|1170.3|1168.5|0
1653673730000|2022-05-27 17:48:50|1170.8|1169|1170.8|1168.8|1170.8|1169|1170.8|1168.5|0
1653673740000|2022-05-27 17:49:00|1170.5|1168.5|1171|1169.3|1171|1169.3|1170.5|1168.5|0
1653673750000|2022-05-27 17:49:10|1171.3|1169|1171.3|1169.5|1171.3|1169.5|1171.3|1169|0
1653673760000|2022-05-27 17:49:20|1171.5|1169.8|1171.5|1169.8|1171.5|1169.8|1171.5|1169.8|0
1653673770000|2022-05-27 17:49:30|1171.8|1170|1171.5|1170|1171.8|1170|1171.5|1170|0
1653673780000|2022-05-27 17:49:40|1171.8||1171.5||1171.8||1171.5||0
1653673790000|2022-05-27 17:49:50|1171.3|1169.5|1171.3|1169.5|1171.5|1169.8|1171.3|1169.5|1
1653673800000|2022-05-27 17:50:00|1171.5|1169.8|1171.3|1169.5|1171.8|1169.8|1171.3|1169.5|0
1653673810000|2022-05-27 17:50:10|1171.5|1169.8|1171.5|1169.8|1171.8|1169.8|1171.3|1169.5|0
1653673820000|2022-05-27 17:50:20|1171.3|1169.5|1171.3|1169.5|1171.5|1169.5|1171.3|1169.5|0
1653673830000|2022-05-27 17:50:30|1171.5|1169.8|1171.5|1169.8|1171.5|1169.8|1171.3|1169.5|0
1653673860000|2022-05-27 17:51:00|1171.8|1169.5|1171.3|1169.5|1171.8|1169.5|1171.3|1169.5|0
1653673870000|2022-05-27 17:51:10|1171.5|1169.8|1171.3|1169.5|1171.5|1169.8|1171.3|1169.5|0
1653673880000|2022-05-27 17:51:20|1171.5|1169.8|1171.5|1169.8|1171.5|1169.8|1171.5|1169.8|0
1653673900000|2022-05-27 17:51:40|1171.8|1170|1171.5|1169.8|1171.8|1170|1171.3|1169.5|0
1653673910000|2022-05-27 17:51:50|1171.8|1170|1171.3|1169.5|1171.8|1170|1171.3|1169.5|0
1653673920000|2022-05-27 17:52:00|1171|1169.3|1171.3|1169.5|1171.5|1169.8|1171|1169.3|0
1653673930000|2022-05-27 17:52:10|1171.5|1169.8|1171.5|1169.5|1171.5|1169.8|1171.3|1169.5|0
1653673940000|2022-05-27 17:52:20|1171.3|1169.8|1171.8|1170|1171.8|1170|1171.3|1169.5|0
1653673950000|2022-05-27 17:52:30|1171.5|1169.8|1171.8|1170|1171.8|1170|1171.5|1169.8|0
1653673960000|2022-05-27 17:52:40|1171.5|1169.8|1171.5|1169.8|1171.5|1169.8|1171.3|1169.8|0
1653673970000|2022-05-27 17:52:50||1170||1169.8||1170||1169.8|0
1653673980000|2022-05-27 17:53:00|1171.8|1170|1172|1170.5|1172|1170.5|1171.8|1170|0
1653673990000|2022-05-27 17:53:10|1172.3|1170.8|1172.3|1170.5|1172.5|1170.8|1172.3|1170.5|0
1653674000000|2022-05-27 17:53:20|1172.5|1170.8|1172.3|1170.5|1172.5|1170.8|1172|1170.3|0
1653674010000|2022-05-27 17:53:30|1172|1170.3|1172.3|1170.5|1172.3|1170.5|1172|1170.3|0
1653674030000|2022-05-27 17:53:50|1172.5|1170.8|1172.3|1170.5|1172.5|1170.8|1172|1170.3|0
1653674040000|2022-05-27 17:54:00|1172|1170.3|1172|1170.3|1172.3|1170.8|1172|1170.3|0
1653674050000|2022-05-27 17:54:10|1172.3|1170.5|1172.5|1170.5|1172.8|1170.8|1172.3|1170.5|0
1653674060000|2022-05-27 17:54:20||1170.8||1170.8||1170.8||1170.8|0
1653674070000|2022-05-27 17:54:30|1172.3|1170.5|1172.3|1170.3|1172.3|1170.5|1172|1170.3|0
1653674080000|2022-05-27 17:54:40|1172|1170.5|1172.3|1170.5|1172.5|1170.8|1172|1170.3|0
1653674090000|2022-05-27 17:54:50|1172.5|1170.8|1172.5|1170.8|1172.5|1170.8|1172.5|1170.8|0
1653674100000|2022-05-27 17:55:00|1172.8|1171|1172.3|1170.5|1172.8|1171|1172.3|1170.5|0
1653674110000|2022-05-27 17:55:10|1172.5|1170.8|1172.3|1170.5|1172.5|1170.8|1172.3|1170.5|0
1653674120000|2022-05-27 17:55:20|1172.5|1170.8|1173|1171.3|1173|1171.3|1172.5|1170.8|0
1653674150000|2022-05-27 17:55:50|1172.5|1170.8|1173.3|1171.3|1173.3|1171.3|1172.5|1170.8|0
1653674160000|2022-05-27 17:56:00|1173|1171.5|1172.8|1171|1173|1171.5|1172.8|1171|0
1653674170000|2022-05-27 17:56:10|1173|1171.3|1173|1171.3|1173|1171.3|1172.8|1171|0
1653674190000|2022-05-27 17:56:30|1173.3|1171.5|1173.5|1171.5|1173.5|1171.5|1173.3|1171.5|0
1653674200000|2022-05-27 17:56:40|1173.3||1173.3||1173.3||1173.3||0
1653674210000|2022-05-27 17:56:50|1173.5|1171.8|1173.5|1171.8|1173.5|1171.8|1173.5|1171.8|0
1653674220000|2022-05-27 17:57:00|1173.3|1171.5|1173.5|1171.8|1173.5|1171.8|1173.3|1171.5|0
1653674230000|2022-05-27 17:57:10|1173.3|1171.5|1173.5|1171.8|1173.5|1171.8|1173.3|1171.5|0
1653674240000|2022-05-27 17:57:20|1173.3|1171.5|1173.8|1171.8|1174|1172|1173.3|1171.5|1
1653674250000|2022-05-27 17:57:30|1173.5|1172|1174|1172|1174|1172|1173.5|1172|0
1653674260000|2022-05-27 17:57:40|1173.8||1174||1174||1173.8||0
1653674270000|2022-05-27 17:57:50|1174.3|1172.3|1174.3|1172.3|1174.3|1172.3|1174.3|1172.3|1
1653674280000|2022-05-27 17:58:00||1172.5||1172.3||1172.5||1172.3|4
1653674290000|2022-05-27 17:58:10|1173.8|1171.8|1173.8|1171.8|1174|1172|1173.8|1171.8|0
1653674300000|2022-05-27 17:58:20||1172||1171.8||1172||1171.8|0
1653674310000|2022-05-27 17:58:30|1174|1172|1173.8|1171.8|1174.3|1172|1173.8|1171.8|0
1653674320000|2022-05-27 17:58:40|1174|1172|1174|1172|1174.3|1172|1173.8|1171.8|0
1653674330000|2022-05-27 17:58:50|1174.3||1174.3||1174.3||1174||0
1653674340000|2022-05-27 17:59:00|1174|1172.3|1174|1171.8|1174|1172.5|1174|1171.8|1
1653674350000|2022-05-27 17:59:10||1172||1171.8||1172||1171.8|0
1653674360000|2022-05-27 17:59:20|1173.8||1173.8||1173.8||1173.8||0
1653674370000|2022-05-27 17:59:30|1174|1172|1174|1171.8|1174|1172|1174|1171.8|0
1653674380000|2022-05-27 17:59:40|1174.3|1172|1174|1172|1174.3|1172.3|1173.8|1171.8|0
1653674390000|2022-05-27 17:59:50|1173.8|1171.8|1173.8|1172|1173.8|1172.3|1173.8|1171.8|1
1653674400000|2022-05-27 18:00:00|1174|1172.3|1174|1172.3|1174.3|1172.5|1174|1172.3|1
1653674410000|2022-05-27 18:00:10|1174.3|1172.5|1174.3|1172.5|1174.3|1172.5|1174|1172.3|0
1653674420000|2022-05-27 18:00:20|1174.5|1172.8|1174.5|1172.5|1174.5|1172.8|1174.5|1172.5|1
1653674430000|2022-05-27 18:00:30||1172.8||1172.5||1172.8||1172.5|0
1653674440000|2022-05-27 18:00:40||1172.8||1172.5||1172.8||1172.5|0
1653674450000|2022-05-27 18:00:50||1172.8||1172.5||1172.8||1172.5|0
1653674460000|2022-05-27 18:01:00|1174.3|1172.3|1174.3|1172.3|1174.3|1172.3|1174.3|1172.3|0
1653674470000|2022-05-27 18:01:10|1174|1172|1173.8|1172|1174|1172|1173.8|1172|0
1653674480000|2022-05-27 18:01:20|1174|1172.3|1174.3|1172.3|1174.3|1172.3|1174|1172|0
1653674510000|2022-05-27 18:01:50||1172.5||1172.8||1172.8||1172.3|0
1653674520000|2022-05-27 18:02:00||1172.5||1172.5||1172.8||1172.3|0
1653674530000|2022-05-27 18:02:10||1172.8||1172.8||1173||1172.5|0
1653674540000|2022-05-27 18:02:20||1173||1172.8||1173||1172.8|0
1653674550000|2022-05-27 18:02:30|1174.5|1173|1174.5|1173.3|1174.5|1173.3|1174.5|1173|10
1653674560000|2022-05-27 18:02:40|1175.3|1173|1175.5|1174|1175.5|1174|1175.3|1173|13
1653674640000|2022-05-27 18:04:00||1173.8||1173.5||1173.8||1173.5|8
1653674650000|2022-05-27 18:04:10||1173.8||1173.8||1174||1173.5|0
1653674660000|2022-05-27 18:04:20||1174||1173.8||1174||1173.8|0
1653674670000|2022-05-27 18:04:30||1174||1173.8||1174||1173.5|0
1653674680000|2022-05-27 18:04:40||1173.5||1173.8||1173.8||1173.5|0
1653674690000|2022-05-27 18:04:50||1173.5||1173.5||1174||1173.5|0
1653674700000|2022-05-27 18:05:00|1175.3|1173.8|1175.5|1173.5|1175.5|1173.8|1175.3|1173.5|0
1653674710000|2022-05-27 18:05:10||1173.8||1173.5||1173.8||1173.5|0
1653674720000|2022-05-27 18:05:20||1173.8||1173.8||1174||1173.8|1
1653674730000|2022-05-27 18:05:30||1174||1173.8||1174||1173.8|0
1653674740000|2022-05-27 18:05:40||1174||1173.8||1174||1173.8|0
1653674750000|2022-05-27 18:05:50|1175.3||1175.3||1175.3||1175.3||0
1653674760000|2022-05-27 18:06:00|1175.5||1175.3||1175.5||1175.3||0
1653674770000|2022-05-27 18:06:10|1175|1173.5|1174.8|1173|1175|1173.5|1174.5|1173|1
1653674780000|2022-05-27 18:06:20|1174.3|1172.5|1174.5|1172.5|1174.5|1172.5|1174.3|1172.5|0
1653674790000|2022-05-27 18:06:30|1174.3|1172.8|1174.5|1172.8|1174.5|1172.8|1174.3|1172.5|0
1653674800000|2022-05-27 18:06:40|1174.3|1172.5|1174.3|1172.5|1174.3|1172.8|1174.3|1172.5|0
1653674810000|2022-05-27 18:06:50|1174|1172.3|1174.3|1172.3|1174.3|1172.5|1173.8|1172.3|0
1653674820000|2022-05-27 18:07:00|1174.5|1172.5|1174.3|1172.5|1174.5|1172.5|1174|1172.3|0
1653674830000|2022-05-27 18:07:10|1174|1172.3|1174.3|1172.5|1174.3|1172.5|1174|1172.3|0
1653674840000|2022-05-27 18:07:20|1174|1172.3|1174|1172.3|1174|1172.3|1174|1172.3|0
1653674850000|2022-05-27 18:07:30|1174.3|1172.5|1174.3|1172.8|1174.3|1172.8|1174.3|1172.5|0
1653674860000|2022-05-27 18:07:40|1174.5|1172.5|1174|1172.3|1174.5|1172.8|1174|1172.3|0
1653674870000|2022-05-27 18:07:50|1173.8|1172|1174|1172.3|1174.3|1172.3|1173.8|1172|1
1653674880000|2022-05-27 18:08:00||1172||1172.3||1172.3||1172|1
1653674890000|2022-05-27 18:08:10|1174.3|1172.5|1174.3|1172.3|1174.3|1172.5|1174|1172.3|0
1653674900000|2022-05-27 18:08:20|1174||1174||1174.3||1174||0
1653674910000|2022-05-27 18:08:30|1174.3||1174.3||1174.3||1174.3||0
1653674920000|2022-05-27 18:08:40|1174|1172.5|1174|1172|1174.3|1172.5|1173.8|1172|0
1653674930000|2022-05-27 18:08:50|1173.8|1172.3|1174|1172.3|1174|1172.3|1173.8|1172|0
1653674940000|2022-05-27 18:09:00|1174.3|1172.5|1175|1173.3|1175|1173.3|1174.3|1172.5|0
1653674950000|2022-05-27 18:09:10|1175.3|1173|1175|1173.3|1175.3|1173.5|1175|1173|1
1653674960000|2022-05-27 18:09:20|1174.8|1173.5|1174.8|1173|1174.8|1173.5|1174.8|1173|0
1653674970000|2022-05-27 18:09:30|1175|1173.3|1175.5|1173.8|1175.5|1173.8|1174.8|1173|0
1653674980000|2022-05-27 18:09:40|1175.3|1173.5|1175.5|1173.8|1175.5|1174|1175.3|1173.5|0
1653674990000|2022-05-27 18:09:50||1174||1174||1174||1174|0
1653675000000|2022-05-27 18:10:00|1175.8|1174.3|1175.8|1174|1176|1174.3|1175.8|1174|1
1653675020000|2022-05-27 18:10:20|1175.5|1173.5|1175.5|1173.8|1175.8|1174|1175.5|1173.5|0
1653675040000|2022-05-27 18:10:40|1175.8|1174|1175.8|1174|1175.8|1174|1175.8|1173.5|0
1653675050000|2022-05-27 18:10:50||1173.8||1174||1174||1173.8|0
1653675060000|2022-05-27 18:11:00|1176|1173.8|1176.3|1174.8|1176.3|1174.8|1176|1173.8|0
1653675070000|2022-05-27 18:11:10|1176|1174.5|1175.5|1173.8|1176|1174.5|1175.5|1173.5|1
1653675080000|2022-05-27 18:11:20|1175.8|1174|1175.8|1174|1175.8|1174|1175.5|1174|0
1653675090000|2022-05-27 18:11:30|1176|1174.3|1175.5|1173.8|1176|1174.3|1175.5|1173.8|0
1653675100000|2022-05-27 18:11:40|1175.8|1174|1175.5|1173.8|1175.8|1174|1175.5|1173.8|0
1653675110000|2022-05-27 18:11:50|1175.8|1174|1175.8|1174|1175.8|1174|1175.5|1174|0
1653675120000|2022-05-27 18:12:00|1175.5|1173.8|1175.8|1174|1175.8|1174|1175.5|1173.8|0
1653675130000|2022-05-27 18:12:10|1175.5|1173.8|1175.8|1174|1175.8|1174|1175.5|1173.8|0
1653675140000|2022-05-27 18:12:20|1176.3|1174.8|1176.5|1175.3|1176.5|1175.3|1176.3|1174.8|48
1653675150000|2022-05-27 18:12:30|1177.5|1175.8|1177.5|1176|1177.5|1176.3|1177.5|1175.8|9
1653675160000|2022-05-27 18:12:40||1175.8||1176||1176.3||1175.8|0
1653675170000|2022-05-27 18:12:50||1176.3||1175.8||1176.3||1175.8|0
1653675180000|2022-05-27 18:13:00||1175.5||1175.8||1175.8||1175.5|0
1653675190000|2022-05-27 18:13:10||1176||1175.8||1176||1175.8|6
1653675200000|2022-05-27 18:13:20||1176||1175.8||1176||1175.8|2
1653675210000|2022-05-27 18:13:30||1176||1176||1176.3||1176|3
1653675220000|2022-05-27 18:13:40||1175.8||1176.3||1176.3||1175.8|0
1653675230000|2022-05-27 18:13:50||1176||1175.8||1176.3||1175.8|1
1653675240000|2022-05-27 18:14:00|1178.5|1176|1178.5|1177|1178.5|1177.3|1178.5|1176|6
1653675250000|2022-05-27 18:14:10||1176.8||1176.8||1177||1176.8|0
1653675260000|2022-05-27 18:14:20||1176.5||1177||1177||1176.5|0
1653675270000|2022-05-27 18:14:30||1176.8||1176.8||1177||1176.8|0
1653675280000|2022-05-27 18:14:40||1177||1176.8||1177||1176.8|0
1653675290000|2022-05-27 18:14:50||1177||1177||1177.3||1176.8|1
1653675300000|2022-05-27 18:15:00|1179.3|1177.3|1179.5|1177.8|1179.5|1178|1179.3|1177.3|29
1653675310000|2022-05-27 18:15:10||1178||1177.8||1178||1177.8|2
1653675320000|2022-05-27 18:15:20|1179.3|1178|1179.3|1177.5|1179.5|1178.3|1179.3|1177.3|11
1653675330000|2022-05-27 18:15:30|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|1179.3|1177.8|0
1653675340000|2022-05-27 18:15:40|1179.3|1177.5|1179.5|1177.8|1179.5|1177.8|1179.3|1177.5|0
1653675350000|2022-05-27 18:15:50||1177.5||1178||1178.3||1177.5|0
1653675360000|2022-05-27 18:16:00||1178.3||1178||1178.3||1177.8|5
1653675370000|2022-05-27 18:16:10|1180|1177.8|1180|1178.3|1180|1178.3|1180|1177.8|13
1653675380000|2022-05-27 18:16:20|1179.8|1178.5|1180|1178.3|1180|1178.5|1179.8|1178.3|0
1653675390000|2022-05-27 18:16:30|1179.8|1178|1180|1178|1180|1178.3|1179.5|1177.8|0
1653675400000|2022-05-27 18:16:40|1179.8|1178.3|1180.3|1178.5|1180.3|1178.5|1179.8|1178|0
1653675410000|2022-05-27 18:16:50|1180|1178.3|1179.8|1178|1180|1178.3|1179.8|1178|0
1653675420000|2022-05-27 18:17:00|1180|1178.3|1180.3|1178.8|1180.3|1178.8|1180|1178.3|0
1653675430000|2022-05-27 18:17:10|1180|1178.5|1180.3|1178.8|1180.3|1178.8|1180|1178.3|0
1653675440000|2022-05-27 18:17:20||1178.5||1178.8||1179||1178.5|0
1653675450000|2022-05-27 18:17:30|1180.5|1179|1180.5|1179|1180.5|1179.3|1180.5|1178.8|37
1653675460000|2022-05-27 18:17:40|1181|1179.3|1180.8|1178.8|1181|1179.3|1180.8|1178.8|6
1653675470000|2022-05-27 18:17:50|1181|1179|1180.8|1178.8|1181|1179|1180.5|1178.5|0
1653675480000|2022-05-27 18:18:00|1181|1179|1181|1179|1181|1179.3|1181|1179|0
1653675490000|2022-05-27 18:18:10|1180.8|1179.3|1180.8|1178.8|1181|1179.3|1180.8|1178.8|0
1653675500000|2022-05-27 18:18:20|1181|1179|1181.3|1179.5|1181.3|1179.5|1180.8|1178.8|0
1653675510000|2022-05-27 18:18:30||1179.3||1179.5||1179.8||1179.3|0
1653675520000|2022-05-27 18:18:40|1181|1179|1181.3|1179.3|1181.3|1179.3|1181|1179|0
1653675530000|2022-05-27 18:18:50|1181|1179.5|1181|1179|1181|1179.5|1181|1179|0
1653675540000|2022-05-27 18:19:00|1180.8||1181||1181||1180.8||0
1653675550000|2022-05-27 18:19:10|1181.3|1179.5|1181.3|1179.3|1181.3|1179.5|1181|1179|0
1653675560000|2022-05-27 18:19:20||1179.5||1179.3||1179.5||1179.3|0
1653675570000|2022-05-27 18:19:30||1179.5||1179.5||1179.5||1179.3|0
1653675580000|2022-05-27 18:19:40||1179.8||1179.5||1179.8||1179.5|0
1653675590000|2022-05-27 18:19:50||1179.3||1179.3||1179.3||1179.3|0
1653675600000|2022-05-27 18:20:00|1181.5|1179.5|1181.5|1179.8|1181.5|1179.8|1181.5|1179.5|1
1653675610000|2022-05-27 18:20:10||1179.5||1180||1180||1179.5|0
1653675620000|2022-05-27 18:20:20||1179.8||1179.8||1180||1179.8|2
1653675630000|2022-05-27 18:20:30|1181.3|1179.5|1181.3|1179.5|1181.3|1179.5|1181|1179|0
1653675640000|2022-05-27 18:20:40|1181.5|1179.3|1181.5|1180|1181.5|1180.3|1181.5|1179.3|0
1653675650000|2022-05-27 18:20:50||1179.8||1179.8||1180.3||1179.8|0
1653675660000|2022-05-27 18:21:00|1181.3|1179.5|1181.5|1179.8|1181.5|1179.8|1180.8|1179|0
1653675670000|2022-05-27 18:21:10||1180||1179.8||1180||1179.8|0
1653675680000|2022-05-27 18:21:20|1181.3|1179.5|1181|1179.3|1181.3|1179.8|1180.8|1179|0
1653675690000|2022-05-27 18:21:30|1181.3|1179.5|1181.3|1179.5|1181.3|1179.5|1181|1179.3|0
1653675700000|2022-05-27 18:21:40|1181|1179.8|1181.5|1180|1181.5|1180|1181|1179.5|0
1653675710000|2022-05-27 18:21:50|1182.3|1180.3|1182.8|1181|1182.8|1181|1182.3|1180|15
1653675720000|2022-05-27 18:22:00|1182.5|1180.5|1181.5|1179.8|1182.8|1180.5|1181.5|1179.8|1
1653675730000|2022-05-27 18:22:10||1180||1179.8||1180||1179.8|0
1653675740000|2022-05-27 18:22:20|1181.3|1179.5|1181.3|1179.5|1181.3|1179.8|1181.3|1179.5|0
1653675750000|2022-05-27 18:22:30|1181|1179.3|1181.3|1179.8|1181.8|1180|1181|1179.3|0
1653675760000|2022-05-27 18:22:40|1181.5|1179.5|1181.5|1179.8|1181.8|1180|1181|1179.3|0
1653675770000|2022-05-27 18:22:50|1181.3|1179.5|1180.8|1179.3|1181.5|1179.8|1180.8|1179.3|0
1653675780000|2022-05-27 18:23:00|1181|1179.5|1180.8|1179|1181.5|1179.8|1180.8|1179|1
1653675790000|2022-05-27 18:23:10|1181|1179.3|1181.3|1179.5|1181.3|1179.5|1180.8|1179|0
1653675800000|2022-05-27 18:23:20|1181.5|1179.8|1181.8|1180|1181.8|1180|1181.3|1179.5|6
1653675810000|2022-05-27 18:23:30|1181.5|1179.8|1181.8|1179.8|1181.8|1179.8|1181|1179.3|0
1653675820000|2022-05-27 18:23:40|1181.5|1180|1181|1179.3|1181.8|1180|1180.8|1179|0
1653675830000|2022-05-27 18:23:50|1181.3|1179.5|1181.3|1179.5|1181.5|1179.8|1181|1179.3|0
1653675840000|2022-05-27 18:24:00|1181.5|1179.8|1181.3|1179.5|1181.5|1179.8|1181.3|1179.5|0
1653675850000|2022-05-27 18:24:10|1181.5|1179.8|1181.8|1180|1181.8|1180|1181.3|1179.5|0
1653675860000|2022-05-27 18:24:20|1182|1179.5|1181.5|1179.8|1182|1179.8|1181.5|1179.5|1
1653675870000|2022-05-27 18:24:30|1181.3|1179.5|1180.8|1179|1181.5|1179.8|1180.5|1178.8|0
1653675880000|2022-05-27 18:24:40|1181|1179.3|1180.8|1179|1181.3|1179.5|1180.5|1178.8|0
1653675890000|2022-05-27 18:24:50|1181|1179.3|1181|1179.3|1181|1179.3|1180.8|1179|2
1653675900000|2022-05-27 18:25:00|1181.3|1179.5|1181.3|1179.5|1181.5|1179.8|1181|1179.3|0
1653675910000|2022-05-27 18:25:10|1181.5|1179.8|1181.3|1179.8|1181.5|1179.8|1181|1179.3|1
1653675920000|2022-05-27 18:25:20|1181|1179.5|1181.3|1179.5|1181.5|1179.8|1181|1179.3|0
1653675930000|2022-05-27 18:25:30|1181|1179.3|1181.3|1179.8|1181.5|1179.8|1181|1179.3|0
1653675940000|2022-05-27 18:25:40|1181.5|1179.5|1181.3|1179.5|1181.8|1179.8|1181.3|1179.5|0
1653675950000|2022-05-27 18:25:50|1181.5|1179.8|1181.5|1179.8|1182|1180|1181.3|1179.5|0
1653675960000|2022-05-27 18:26:00|1181.8|1180|1182.3|1180.5|1182.5|1180.5|1181.8|1180|0
1653675970000|2022-05-27 18:26:10|1182.5|1180.8|1181.5|1179.8|1182.5|1180.8|1181.5|1179.8|0
1653675980000|2022-05-27 18:26:20|1181.3|1179.5|1181.8|1180|1181.8|1180|1181|1179.3|17
1653675990000|2022-05-27 18:26:30|1181.5|1180.3|1182.5|1180.8|1182.5|1180.8|1181.5|1179.8|0
1653676000000|2022-05-27 18:26:40|1182.3|1180.5|1181.8|1180|1182.3|1180.5|1181.8|1180|0
1653676010000|2022-05-27 18:26:50|1182|1180.3|1183|1181.3|1183.3|1181.3|1181.8|1180.3|18
1653676020000|2022-05-27 18:27:00|1182.8|1181|1183.5|1181.8|1183.5|1181.8|1182.8|1180.8|3
1653676030000|2022-05-27 18:27:10|1183.3|1181.5|1183.3|1181.3|1183.3|1181.5|1183|1181|0
1653676040000|2022-05-27 18:27:20|1183|1181|1182.8|1180.8|1183.3|1181.3|1182.5|1180.5|0
1653676050000|2022-05-27 18:27:30|1183.5|1180.5|1183.5|1181.8|1183.5|1182|1183.5|1180.5|1
1653676060000|2022-05-27 18:27:40|1183|1181.5|1182.5|1180.5|1183.3|1181.5|1182.5|1180.5|0
1653676070000|2022-05-27 18:27:50|1182.8|1180.8|1181.3|1179.5|1182.8|1181|1181.3|1179.5|0
1653676080000|2022-05-27 18:28:00|1181|1179.3|1181.8|1179.8|1182.3|1180.5|1181|1179.3|11
1653676090000|2022-05-27 18:28:10|1182|1179.5|1181.3|1179.5|1182|1180|1181.3|1179.3|0
1653676100000|2022-05-27 18:28:20|1180.8|1179.3|1179.8|1178.3|1180.8|1179.3|1179.8|1178.3|15
1653676110000|2022-05-27 18:28:30|1179.3|1178|1179.8|1178|1179.8|1178.3|1179|1177.5|8
1653676120000|2022-05-27 18:28:40|1179.5|1177.8|1179.3|1177.5|1179.5|1177.8|1179|1177|0
1653676130000|2022-05-27 18:28:50|1179|1177.8|1179.5|1178|1179.5|1178|1179|1177.5|5
1653676140000|2022-05-27 18:29:00|1179.3|1177.8|1179.3|1177.8|1179.5|1178|1179.3|1177.5|0
1653676150000|2022-05-27 18:29:10|1179|1177.5|1178.3|1177|1179|1177.5|1178.3|1177|9
1653676160000|2022-05-27 18:29:20|1178.5|1176.8|1177.8|1176.3|1178.5|1177|1177.8|1176.3|3
1653676170000|2022-05-27 18:29:30|1178.3|1176.5|1178.3|1176.5|1178.5|1176.8|1178|1176.3|6
1653676180000|2022-05-27 18:29:40|1178|1176.3|1177.5|1176|1178|1176.3|1177.3|1175.8|3
1653676190000|2022-05-27 18:29:50|1177.3|1176.3|1177.5|1175.5|1178|1176.3|1177.3|1175.5|2
1653676200000|2022-05-27 18:30:00|1177.3|1175.8|1176.5|1174.5|1177.3|1175.8|1176.3|1174.5|2
1653676210000|2022-05-27 18:30:10|1176.8|1174.8|1176.3|1174.5|1176.8|1175|1176.3|1174.5|4
1653676220000|2022-05-27 18:30:20|1176.8|1174.8|1176.3|1174|1176.8|1175|1176|1174|16
1653676230000|2022-05-27 18:30:30|1176.5|1174.3|1176.3|1174.3|1176.8|1174.8|1176.3|1174.3|1
1653676240000|2022-05-27 18:30:40|1176.5|1174|1175.5|1173.5|1176.5|1174|1175.3|1173.3|2
1653676250000|2022-05-27 18:30:50|1175.3|1173.3|1176.3|1174.3|1176.3|1174.3|1175.3|1173.3|0
1653676260000|2022-05-27 18:31:00|1176.5|1174.5|1176|1173.8|1176.8|1174.5|1176|1173.8|10
1653676270000|2022-05-27 18:31:10|1175.8|1173.5|1175.5|1173.3|1175.8|1173.5|1175.3|1173.3|2
1653676280000|2022-05-27 18:31:20|1175.3|1173.5|1175.5|1173.3|1175.5|1173.5|1175.3|1173.3|0
1653676290000|2022-05-27 18:31:30|1175.3||1175.3||1175.3||1175.3||0
1653676300000|2022-05-27 18:31:40|1175.5|1173|1175.3|1173.3|1175.5|1173.3|1175|1173|11
1653676310000|2022-05-27 18:31:50||1173.5||1173.8||1173.8||1173.5|0
1653676320000|2022-05-27 18:32:00|1175.8|1174|1176.3|1174.3|1176.3|1174.3|1175.8|1174|1
1653676330000|2022-05-27 18:32:10||1174.5||1174.5||1175||1174.5|2
1653676340000|2022-05-27 18:32:20||1174.8||1174.8||1175||1174.8|1
1653676350000|2022-05-27 18:32:30|1176.8|1174.5|1176.8|1175|1176.8|1175|1176.8|1174.5|11
1653676360000|2022-05-27 18:32:40|1177|1175.3|1176.5|1174.5|1177|1175.3|1176.5|1174.5|0
1653676380000|2022-05-27 18:33:00|1176.8|1174.8|1176.8|1174.8|1176.8|1174.8|1176.8|1174.8|0
1653676390000|2022-05-27 18:33:10|1177|1175|1176.3|1174.8|1177|1175|1176.3|1174.8|0
1653676400000|2022-05-27 18:33:20|1176.5|1174.5|1176.5|1174.8|1176.5|1175|1176.5|1174.5|2
1653676410000|2022-05-27 18:33:30||1175||1174.8||1175||1174.8|22
1653676420000|2022-05-27 18:33:40|1176.8|1175|1176.8|1174.8|1176.8|1175|1176.8|1174.8|0
1653676430000|2022-05-27 18:33:50|1176.5||1176.5||1176.8||1176.5||3
1653676440000|2022-05-27 18:34:00|1177|1175|1177|1175|1177|1175|1177|1175|0
1653676450000|2022-05-27 18:34:10|1176.8||1177||1177||1176.8||0
1653676460000|2022-05-27 18:34:20|1176.8||1176.8||1176.8||1176.8||0
1653676470000|2022-05-27 18:34:30||1175.3||1175||1175.3||1174.8|2
1653676480000|2022-05-27 18:34:40|1176.5|1174.8|1176.8|1175.3|1176.8|1175.3|1176.5|1174.8|0
1653676490000|2022-05-27 18:34:50||1174.8||1175||1175||1174.8|0
1653676500000|2022-05-27 18:35:00|1177|1174.8|1177|1175|1177|1175.3|1176.8|1174.8|4
1653676510000|2022-05-27 18:35:10|1176.8|1174.8|1176.8|1174.8|1176.8|1174.8|1176.8|1174.8|4
1653676520000|2022-05-27 18:35:20|1177|1175|1177|1175.3|1177|1175.3|1177|1175|0
1653676530000|2022-05-27 18:35:30|1176.8|1175|1176.8|1175|1176.8|1175|1176.8|1175|0
1653676540000|2022-05-27 18:35:40|1176.5|1174.5|1176.3|1174.5|1176.5|1174.8|1176.3|1174.5|0
1653676550000|2022-05-27 18:35:50||1174.8||1174.8||1174.8||1174.8|0
1653676560000|2022-05-27 18:36:00|1176.5|1174.5|1177|1175|1177|1175|1176.5|1174.5|0
1653676570000|2022-05-27 18:36:10|1176.8|1174.8|1177|1175.3|1177|1175.3|1176.5|1174.8|0
1653676580000|2022-05-27 18:36:20|1176.8|1174.8|1176.5|1174.8|1176.8|1174.8|1176.5|1174.8|0
1653676590000|2022-05-27 18:36:30|1176.8|1175|1176.8|1175|1176.8|1175|1176.5|1174.8|0
1653676600000|2022-05-27 18:36:40|1177|1175.5|1176.8|1175|1177|1175.5|1176.8|1175|0
1653676610000|2022-05-27 18:36:50|1177|1174.8|1176.8|1174.8|1177|1174.8|1176.8|1174.8|0
1653676620000|2022-05-27 18:37:00|1176.5|1175|1177|1175|1177|1175|1176.5|1175|0
1653676630000|2022-05-27 18:37:10||1175.3||1175.3||1175.3||1175.3|0
1653676650000|2022-05-27 18:37:30|1176.8||1176.8||1176.8||1176.8||0
1653676660000|2022-05-27 18:37:40|1177||1177||1177||1177||0
1653676700000|2022-05-27 18:38:20||1175||1175||1175||1175|0
1653676710000|2022-05-27 18:38:30||1175.3||1175||1175.3||1175|0
1653676720000|2022-05-27 18:38:40||1175.3||1175||1175.3||1175|0
1653676730000|2022-05-27 18:38:50||1175.3||1175.3||1175.3||1175.3|0
1653676740000|2022-05-27 18:39:00|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|0
1653676750000|2022-05-27 18:39:10|1177.8|1176|1178|1176.3|1178|1176.3|1177.8|1176|5
1653676760000|2022-05-27 18:39:20|1178.3|1176.5|1179|1177|1179|1177|1178|1176.3|4
1653676770000|2022-05-27 18:39:30|1178.8|1176.8|1178.8|1176.8|1179|1177|1178.8|1176.8|0
1653676780000|2022-05-27 18:39:40|1179|1177|1179|1177|1179|1177.3|1178.8|1176.8|4
1653676790000|2022-05-27 18:39:50|1179.3|1177.3|1179.3|1177.3|1179.3|1177.3|1179.3|1177|0
1653676800000|2022-05-27 18:40:00|1179.5|1177.5|1179.5|1177.3|1179.5|1177.5|1179.3|1177.3|0
1653676810000|2022-05-27 18:40:10||1177.5||1177.5||1177.5||1177.3|0
1653676820000|2022-05-27 18:40:20|1179.3|1177.8|1179.5|1177.5|1179.5|1177.8|1179.3|1177.5|0
1653676830000|2022-05-27 18:40:30|1179.3|1177|1179|1177|1179.3|1177|1178.8|1177|0
1653676840000|2022-05-27 18:40:40|1178.8|1177.3|1178.8|1177.3|1179|1177.3|1178.8|1177.3|0
1653676850000|2022-05-27 18:40:50|1179||1178.8||1179||1178.8||0
1653676860000|2022-05-27 18:41:00|1179|1177|1179|1177|1179|1177.3|1178.8|1177|0
1653676870000|2022-05-27 18:41:10|1178.8|1177.3|1178.5|1177|1179|1177.3|1178.5|1176.8|0
1653676880000|2022-05-27 18:41:20|1178.8||1178.8||1179||1178.5||0
1653676890000|2022-05-27 18:41:30|1178.5|1177.3|1179|1177.3|1179|1177.3|1178.5|1177.3|0
1653676910000|2022-05-27 18:41:50|1178.8|1177|1179|1177.5|1179|1177.5|1178.8|1177|0
1653676920000|2022-05-27 18:42:00|1179.3|1177.3|1179|1177.3|1179.3|1177.5|1179|1177.3|1
1653676930000|2022-05-27 18:42:10|1179.3|1177.5|1179|1177.5|1179.3|1177.5|1179|1177.5|0
1653676940000|2022-05-27 18:42:20|1179.3|1177.3|1179.3|1177.5|1179.3|1177.5|1179|1177.3|0
1653676950000|2022-05-27 18:42:30|1179||1179||1179||1179||0
1653676960000|2022-05-27 18:42:40|1179.3||1179||1179.3||1179||0
1653676970000|2022-05-27 18:42:50|1179.3|1177.8|1179.5|1177.8|1179.5|1177.8|1179|1177.8|0
1653676980000|2022-05-27 18:43:00|1179.3||1179.5||1179.8||1179.3||0
1653676990000|2022-05-27 18:43:10|1179.3||1179.3||1179.3||1179.3||0
1653677000000|2022-05-27 18:43:20|1179.5||1179.3||1179.5||1179.3||0
1653677010000|2022-05-27 18:43:30|1178.8|1177.3|1178.8|1177.3|1179|1177.3|1178.8|1177.3|1
1653677020000|2022-05-27 18:43:40|1179||1178.8||1179||1178.8||0
1653677030000|2022-05-27 18:43:50|1179|1177|1178.8|1176.8|1179|1177|1178.5|1176.8|0
1653677040000|2022-05-27 18:44:00|1178.5|1177|1178.8|1176.8|1178.8|1177|1178.5|1176.8|0
1653677050000|2022-05-27 18:44:10|1179|1177|1178.8|1177|1179|1177.3|1178.8|1176.8|0
1653677060000|2022-05-27 18:44:20|1179|1177.3|1178.8|1177|1179|1177.3|1178.8|1177|0
1653677070000|2022-05-27 18:44:30|1179|1177.3|1179|1177|1179|1177.3|1178.8|1177|0
1653677080000|2022-05-27 18:44:40|1178.8||1179||1179||1178.8||0
1653677090000|2022-05-27 18:44:50|1178.8||1178.8||1179||1178.5||0
1653677100000|2022-05-27 18:45:00|1179||1178.8||1179||1178.8||0
1653677120000|2022-05-27 18:45:20||1177.3||1177||1177.3||1177|0
1653677140000|2022-05-27 18:45:40|1178.5||1178.5||1178.8||1178.5||0
1653677150000|2022-05-27 18:45:50|1178.8|1176.8|1178.8|1177|1178.8|1177|1178.5|1176.8|0
1653677160000|2022-05-27 18:46:00|1178.5|1177.3|1178.8|1177.3|1178.8|1177.3|1178.5|1177.3|1
1653677180000|2022-05-27 18:46:20||1177||1177||1177||1177|1
1653677190000|2022-05-27 18:46:30|1178.5||1178.8||1178.8||1178.5||0
1653677200000|2022-05-27 18:46:40|1178.5|1177.3|1178.8|1177|1178.8|1177.3|1178.5|1177|1
1653677210000|2022-05-27 18:46:50|1178.5|1177.3|1178.5|1177|1178.5|1177.3|1178.5|1177|0
1653677220000|2022-05-27 18:47:00|1178.8|1177.3|1178.5|1177|1178.8|1177.3|1178.5|1177|0
1653677230000|2022-05-27 18:47:10|1178.8|1177.3|1178.5|1176.8|1178.8|1177.3|1178.5|1176.8|0
1653677240000|2022-05-27 18:47:20|1178.3|1177|1178.5|1176.8|1178.5|1177|1178.3|1176.8|0
1653677250000|2022-05-27 18:47:30|1178.8|1177|1178.5|1176.8|1178.8|1177|1178.5|1176.8|2
1653677260000|2022-05-27 18:47:40|1178.3||1178.5||1178.5||1178.3||0
1653677270000|2022-05-27 18:47:50|1178.3|1176.5|1178.3|1176.8|1178.5|1177|1178.3|1176.5|1
1653677280000|2022-05-27 18:48:00|1178.5|1177|1178.5|1176.8|1178.5|1177|1178.3|1176.8|0
1653677300000|2022-05-27 18:48:20|1178.8|1177|1178.8|1177|1178.8|1177|1178.8|1177|0
1653677310000|2022-05-27 18:48:30|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|0
1653677320000|2022-05-27 18:48:40|1178.3||1178.8||1178.8||1178.3||0
1653677330000|2022-05-27 18:48:50|1178.5||1178.3||1178.5||1178.3||0
1653677340000|2022-05-27 18:49:00||1176.5||1176.5||1176.5||1176.5|0
1653677350000|2022-05-27 18:49:10|1178|1176.3|1178|1176.3|1178.3|1176.5|1178|1176.3|2
1653677360000|2022-05-27 18:49:20|1178.3|1176.5|1178|1176.3|1178.3|1176.5|1178|1176.3|0
1653677390000|2022-05-27 18:49:50|1177.8|1176|1178|1176.3|1178|1176.3|1177.8|1176|8
1653677400000|2022-05-27 18:50:00|1178.3||1178.3||1178.3||1178.3||0
1653677420000|2022-05-27 18:50:20|1178.5|1176.5|1178.3|1176.5|1178.5|1176.5|1178.3|1176.3|2
1653677430000|2022-05-27 18:50:30||1176.3||1176.3||1176.5||1176.3|0
1653677440000|2022-05-27 18:50:40|1178||1178||1178||1178||0
1653677450000|2022-05-27 18:50:50|1177.8|1176|1177.8|1176|1178|1176|1177.8|1176|2
1653677460000|2022-05-27 18:51:00|1178|1176.3|1178|1176.3|1178|1176.3|1178|1176.3|0
1653677480000|2022-05-27 18:51:20|1178.3||1178.3||1178.3||1178.3||0
1653677490000|2022-05-27 18:51:30|1178||1178||1178||1178||0
1653677540000|2022-05-27 18:52:20|1177.8|1176|1177.8|1176|1177.8|1176.3|1177.8|1176|0
1653677550000|2022-05-27 18:52:30|1177.3||1177.3||1177.3||1177.3||7
1653677560000|2022-05-27 18:52:40|1177.5||1177.5||1177.5||1177.5||0
1653677570000|2022-05-27 18:52:50|1177.3||1177.5||1177.5||1177.3||0
1653677580000|2022-05-27 18:53:00|1176.8|1174.8|1176.8|1175|1176.8|1175|1176.8|1174.8|10
1653677590000|2022-05-27 18:53:10|1177||1176.8||1177||1176.8||0
1653677600000|2022-05-27 18:53:20|1176.5||1176.8||1176.8||1176.5||0
1653677610000|2022-05-27 18:53:30|1176.5||1176.8||1176.8||1176.5||0
1653677620000|2022-05-27 18:53:40|1176.5|1174.8|1176.3|1174.5|1176.5|1174.8|1176.3|1174.5|0
1653677630000|2022-05-27 18:53:50|1176.5|1174.8|1176.8|1175|1177.3|1175.5|1176.3|1174.8|3
1653677640000|2022-05-27 18:54:00|1177|1175.3|1177|1175|1177.3|1175.3|1177|1175|0
1653677650000|2022-05-27 18:54:10|1177.3|1175.3|1177|1175.3|1177.3|1175.3|1177|1175.3|0
1653677660000|2022-05-27 18:54:20|1177.5|1175.5|1177.3|1175.3|1177.5|1175.5|1177.3|1175.3|0
1653677670000|2022-05-27 18:54:30|1178|1176|1178.5|1176.8|1178.5|1176.8|1178|1176|0
1653677680000|2022-05-27 18:54:40|1178.8|1177|1178.8|1177|1178.8|1177|1178.8|1177|0
1653677690000|2022-05-27 18:54:50|1179|1177.3|1179.5|1177.5|1179.5|1177.5|1179|1177.3|0
1653677700000|2022-05-27 18:55:00|1179.3|1177.3|1179.5|1177.8|1179.8|1177.8|1179|1177.3|0
1653677710000|2022-05-27 18:55:10|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|0
1653677720000|2022-05-27 18:55:20|1179.5|1177.8|1179.3|1177.5|1179.5|1177.8|1179.3|1177.5|0
1653677730000|2022-05-27 18:55:30|1179|1177.3|1178.8|1177|1179.3|1177.5|1178.8|1177|0
1653677740000|2022-05-27 18:55:40|1179|1177.3|1178.8|1177|1179|1177.3|1178.8|1177|0
1653677750000|2022-05-27 18:55:50|1178.5|1176.8|1178|1176|1178.5|1176.8|1178|1176|0
1653677760000|2022-05-27 18:56:00|1178.3|1176.5|1178.3|1176.3|1178.3|1176.5|1178|1176.3|0
1653677770000|2022-05-27 18:56:10|1178.5|1176.5|1178.3|1176.3|1178.5|1176.5|1178|1176.3|0
1653677780000|2022-05-27 18:56:20|1178.8|1176.8|1178.8|1177|1178.8|1177|1178.3|1176.5|0
1653677790000|2022-05-27 18:56:30||1176.8||1177||1177||1176.8|0
1653677800000|2022-05-27 18:56:40|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|0
1653677810000|2022-05-27 18:56:50|1178.8|1177|1178.8|1177|1178.8|1177|1178.5|1176.8|0
1653677820000|2022-05-27 18:57:00|1178.5|1176.8|1178.8|1177|1178.8|1177|1178.5|1176.8|0
1653677840000|2022-05-27 18:57:20||1176.8||1177||1177||1176.8|0
1653677850000|2022-05-27 18:57:30||1176.8||1177||1177||1176.8|0
1653677870000|2022-05-27 18:57:50|1179.3|1177.5|1179.5|1177.5|1179.5|1177.8|1179.3|1177.5|0
1653677880000|2022-05-27 18:58:00|1179.3|1177.8|1179|1177.3|1179.5|1177.8|1179|1177.3|0
1653677890000|2022-05-27 18:58:10|1179.3||1179||1179.3||1179||0
1653677900000|2022-05-27 18:58:20||1177||1177.3||1177.3||1177|0
1653677910000|2022-05-27 18:58:30|1179.3|1177.5|1179|1177|1179.3|1177.5|1179|1177|0
1653677920000|2022-05-27 18:58:40|1179.3|1177.3|1179.3|1177.3|1179.3|1177.3|1179.3|1177.3|0
1653677930000|2022-05-27 18:58:50||1177.5||1177.5||1177.5||1177.5|0
1653677940000|2022-05-27 18:59:00|1179|1177.3|1179|1177.3|1179.3|1177.5|1179|1177.3|0
1653677950000|2022-05-27 18:59:10|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|0
1653678000000|2022-05-27 19:00:00|1179.5|1177.3|1179|1177.3|1179.5|1177.5|1178.8|1177|0
1653678010000|2022-05-27 19:00:10|1179.5|1177.8|1179.3|1177.5|1179.5|1177.8|1179.3|1177.5|0
1653678020000|2022-05-27 19:00:20|1179.5|1177.8|1179.3|1177.5|1179.5|1177.8|1179.3|1177.5|0
1653678030000|2022-05-27 19:00:30|1179.5||1179.3||1179.5||1179.3||0
1653678040000|2022-05-27 19:00:40|1179.5|1177.8|1179.3|1177.5|1179.5|1177.8|1179.3|1177.5|0
1653678050000|2022-05-27 19:00:50|1179.5|1177.8|1179.5|1177.5|1179.5|1177.8|1179.5|1177.5|0
1653678060000|2022-05-27 19:01:00||1177.8||1178||1178||1177.8|0
1653678070000|2022-05-27 19:01:10|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|0
1653678080000|2022-05-27 19:01:20|1179.5|1177.5|1179.3|1177.5|1179.5|1177.5|1179.3|1177.5|0
1653678100000|2022-05-27 19:01:40|1179.5|1177.3|1179.5|1177.5|1179.5|1177.5|1179.5|1177.3|0
1653678110000|2022-05-27 19:01:50|1179.3|1177.3|1179.3|1177.5|1179.5|1177.5|1179|1177.3|0
1653678120000|2022-05-27 19:02:00|1179|1177.3|1179.3|1177.3|1179.3|1177.3|1179|1177.3|0
1653678130000|2022-05-27 19:02:10|1179||1179||1179.3||1179||0
1653678140000|2022-05-27 19:02:20|1178.8|1177|1179.3|1177.3|1179.5|1177.5|1178.8|1177|0
1653678150000|2022-05-27 19:02:30|1179|1177|1178.8|1177|1179.3|1177|1178.8|1177|0
1653678160000|2022-05-27 19:02:40|1178.5|1176.8|1178.5|1176.5|1178.5|1176.8|1178.3|1176.3|0
1653678180000|2022-05-27 19:03:00|1178.8|1176.8|1178.8|1176.8|1178.8|1177|1178.8|1176.8|0
1653678190000|2022-05-27 19:03:10|1178.5||1178.5||1178.5||1178.5||0
1653678200000|2022-05-27 19:03:20|1178.8||1178.8||1178.8||1178.8||0
1653678210000|2022-05-27 19:03:30|1179|1177.3|1179|1177|1179.3|1177.3|1178.8|1177|0
1653678220000|2022-05-27 19:03:40|1179.3|1177.3|1179.5|1177.5|1179.5|1177.8|1179|1177.3|17
1653678230000|2022-05-27 19:03:50||1177.8||1177.8||1177.8||1177.8|0
1653678250000|2022-05-27 19:04:10|1179.8|1178|1179.8|1178|1180|1178|1179.8|1178|0
1653678260000|2022-05-27 19:04:20|1179.5||1179.8||1179.8||1179.5||0
1653678270000|2022-05-27 19:04:30|1180|1178.3|1180|1178.3|1180.3|1178.3|1179.8|1178.3|0
1653678280000|2022-05-27 19:04:40|1179.8||1180||1180||1179.8||0
1653678290000|2022-05-27 19:04:50|1179.8||1180||1180||1179.8||0
1653678300000|2022-05-27 19:05:00|1179.8||1180||1180||1179.8||0
1653678320000|2022-05-27 19:05:20|1180.3|1178.5|1180|1178.5|1180.3|1178.5|1180|1178.5|1
1653678330000|2022-05-27 19:05:30|1180.3||1180||1180.3||1180||0
1653678340000|2022-05-27 19:05:40|1180.3||1180||1180.3||1180||0
1653678380000|2022-05-27 19:06:20|1180.5|1178.8|1181|1179|1181.3|1179.3|1180.5|1178.8|4
1653678390000|2022-05-27 19:06:30|1180.8|1179.3|1181.3|1179.3|1181.3|1179.3|1180.8|1179.3|0
1653678420000|2022-05-27 19:07:00|1181||1181.3||1181.3||1181||0
1653678440000|2022-05-27 19:07:20|1181|1179|1181.3|1179.3|1181.3|1179.3|1181|1179|0
1653678450000|2022-05-27 19:07:30|1181|1179|1181.3|1179.3|1181.3|1179.3|1181|1179|0
1653678460000|2022-05-27 19:07:40|1181|1179|1181|1179|1181.3|1179.3|1181|1179|0
1653678470000|2022-05-27 19:07:50|1180.8|1178.8|1180.8|1178.5|1180.8|1178.8|1180.8|1178.5|0
1653678480000|2022-05-27 19:08:00|1180.5|1178.8|1180.8|1178.8|1180.8|1178.8|1180.5|1178.5|0
1653678490000|2022-05-27 19:08:10|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|0
1653678510000|2022-05-27 19:08:30|1180.8||1180.8||1180.8||1180.5||0
1653678520000|2022-05-27 19:08:40|1180.5|1178.3|1180.3|1178|1180.5|1178.3|1180.3|1178|0
1653678530000|2022-05-27 19:08:50|1180||1180.3||1180.3||1180||0
1653678540000|2022-05-27 19:09:00|1180|1177.8|1179.8|1177.5|1180|1177.8|1179.8|1177.5|0
1653678550000|2022-05-27 19:09:10|1180|1178|1179.8|1177.5|1180|1178|1179.5|1177.5|0
1653678570000|2022-05-27 19:09:30|1179.5|1177.8|1179.5|1177.5|1179.5|1177.8|1179.5|1177.5|0
1653678580000|2022-05-27 19:09:40|1179.3|1177.3|1179|1176.8|1179.3|1177.3|1178.8|1176.5|0
1653678590000|2022-05-27 19:09:50|1178.8||1179||1179||1178.8||0
1653678600000|2022-05-27 19:10:00|1178.8||1178.8||1179||1178.8||0
1653678620000|2022-05-27 19:10:20|1178.5||1178.8||1178.8||1178.5||0
1653678650000|2022-05-27 19:10:50||1177||1177||1177||1177|0
1653678660000|2022-05-27 19:11:00|1179|1176.8|1179.3|1177.3|1179.3|1177.3|1179|1176.8|0
1653678690000|2022-05-27 19:11:30|1179|1177|1178.8|1177|1179|1177|1178.5|1177|0
1653678700000|2022-05-27 19:11:40|1179|1177.3|1179|1177|1179|1177.3|1179|1177|0
1653678710000|2022-05-27 19:11:50||1177.3||1177.3||1177.3||1177.3|0
1653678720000|2022-05-27 19:12:00||1177||1177||1177||1177|0
1653678730000|2022-05-27 19:12:10|1178.8|1177.3|1179|1177|1179|1177.3|1178.8|1177|0
1653678740000|2022-05-27 19:12:20|1179.3|1177.3|1179.8|1177.8|1179.8|1177.8|1179.3|1177.3|0
1653678750000|2022-05-27 19:12:30|1179.5|1178|1179.8|1178|1180|1178|1179.5|1178|0
1653678780000|2022-05-27 19:13:00|1180||1180||1180||1180||6
1653678800000|2022-05-27 19:13:20|1179.8|1177.8|1179.8|1177.8|1179.8|1177.8|1179.8|1177.8|0
1653678810000|2022-05-27 19:13:30|1180.3|1178|1180|1178|1180.3|1178|1180|1178|0
1653678820000|2022-05-27 19:13:40|1179.8||1179.8||1179.8||1179.8||0
1653678840000|2022-05-27 19:14:00|1179.5|1177.8|1179.8|1177.5|1179.8|1177.8|1179.5|1177.5|0
1653678850000|2022-05-27 19:14:10||1177.8||1177.8||1177.8||1177.8|0
1653678860000|2022-05-27 19:14:20||1177.5||1177.5||1177.5||1177.5|0
1653678870000|2022-05-27 19:14:30||1177.8||1177.5||1177.8||1177.5|0
1653678890000|2022-05-27 19:14:50||1177.8||1177.5||1177.8||1177.5|0
1653678900000|2022-05-27 19:15:00||1177.8||1177.8||1177.8||1177.8|0
1653678910000|2022-05-27 19:15:10|1179.5|1177.5|1179.5|1177.5|1179.5|1177.5|1179.5|1177.5|0
1653678940000|2022-05-27 19:15:40|1179.3|1177.3|1179.8|1177.5|1179.8|1177.5|1179.3|1177|0
1653678960000|2022-05-27 19:16:00|1179.5||1179.5||1179.5||1179.5||0
1653678970000|2022-05-27 19:16:10||1177.3||1177.3||1177.3||1177.3|0
1653678980000|2022-05-27 19:16:20|1179.3||1179.3||1179.3||1179.3||0
1653679010000|2022-05-27 19:16:50|1179.5|1177.5|1179.5|1177.5|1179.5|1177.5|1179.5|1177.5|0
1653679020000|2022-05-27 19:17:00|1179.8||1179.8||1179.8||1179.8||0
1653679030000|2022-05-27 19:17:10||1177.8||1177.8||1177.8||1177.5|0
1653679040000|2022-05-27 19:17:20||1177.5||1177.5||1177.5||1177.5|0
1653679060000|2022-05-27 19:17:40|1179.5||1179.5||1179.5||1179.5||0
1653679070000|2022-05-27 19:17:50|1179.8||1179.8||1179.8||1179.5||0
1653679080000|2022-05-27 19:18:00|1179.5|1177|1179|1177|1179.5|1177|1178.8|1177|0
1653679090000|2022-05-27 19:18:10|1179.3|1177.3|1179.3|1177.3|1179.3|1177.3|1179.3|1177.3|0
1653679100000|2022-05-27 19:18:20|1179.5|1177.5|1179.3|1177.3|1179.5|1177.5|1179.3|1177.3|0
1653679110000|2022-05-27 19:18:30|1179.5||1179.3||1179.5||1179.3||0
1653679130000|2022-05-27 19:18:50|1179.5||1179.3||1179.5||1179.3||0
1653679140000|2022-05-27 19:19:00|1179||1179.3||1179.5||1179||0
1653679150000|2022-05-27 19:19:10|1179.5||1179.3||1179.5||1179.3||0
1653679160000|2022-05-27 19:19:20|1179|1177|1179|1177|1179.3|1177|1179|1177|0
1653679170000|2022-05-27 19:19:30|1179.3|1177.3|1179.3|1177|1179.3|1177.3|1179|1177|0
1653679180000|2022-05-27 19:19:40|1179||1179.3||1179.3||1179||0
1653679190000|2022-05-27 19:19:50||1177.3||1177||1177.3||1177|0
1653679200000|2022-05-27 19:20:00|1179.5|1177.3|1179.8|1177.8|1179.8|1177.8|1179.5|1177|0
1653679210000|2022-05-27 19:20:10|1180|1178|1179.8|1177.8|1180|1178|1179.8|1177.8|0
1653679220000|2022-05-27 19:20:20|1180|1178|1180|1177.8|1180|1178|1180|1177.8|0
1653679230000|2022-05-27 19:20:30||1178||1178||1178||1177.8|0
1653679240000|2022-05-27 19:20:40|1179.8|1177.8|1180|1178|1180|1178|1179.8|1177.8|3
1653679250000|2022-05-27 19:20:50|1180.3|1178.3|1180.3|1178.3|1180.3|1178.3|1180|1178.3|0
1653679260000|2022-05-27 19:21:00||1178||1178||1178||1178|0
1653679270000|2022-05-27 19:21:10|1180||1180||1180||1180||0
1653679280000|2022-05-27 19:21:20|1180.3|1178.3|1180.3|1178|1180.3|1178.3|1180.3|1178|0
1653679320000|2022-05-27 19:22:00|1180||1180||1180.3||1180||0
1653679330000|2022-05-27 19:22:10|1180.3||1180.3||1180.3||1180.3||0
1653679340000|2022-05-27 19:22:20|1180||1180||1180.3||1179.8||0
1653679350000|2022-05-27 19:22:30|1180.3|1178.3|1180.3|1178.3|1180.3|1178.3|1180.3|1178.3|0
1653679370000|2022-05-27 19:22:50|1180||1180.3||1180.3||1180||0
1653679430000|2022-05-27 19:23:50|1180.5|1178.5|1180.8|1178.8|1180.8|1178.8|1180.5|1178.5|1
1653679440000|2022-05-27 19:24:00|1180.5|1178.5|1180.5|1178.5|1180.8|1178.5|1180.5|1178.5|0
1653679450000|2022-05-27 19:24:10|1180.3|1178.3|1180.3|1178.3|1180.3|1178.3|1180|1178|0
1653679460000|2022-05-27 19:24:20|1180.5||1180.5||1180.5||1180.5||0
1653679470000|2022-05-27 19:24:30||1178.5||1178.5||1178.5||1178.3|0
1653679500000|2022-05-27 19:25:00||1178.3||1178.5||1178.5||1178.3|0
1653679540000|2022-05-27 19:25:40||1178.3||1178.3||1178.3||1178.3|0
1653679560000|2022-05-27 19:26:00||1178.5||1178.5||1178.5||1178.3|0
1653679570000|2022-05-27 19:26:10||1178.3||1178.3||1178.3||1178.3|0
1653679580000|2022-05-27 19:26:20|1180.3|1178|1180|1178|1180.3|1178|1180|1178|0
1653679590000|2022-05-27 19:26:30|1180.3|1178.3|1180.3|1178.3|1180.3|1178.3|1180.3|1178|0
1653679600000|2022-05-27 19:26:40|1180.5||1180.5||1180.5||1180.5||0
1653679610000|2022-05-27 19:26:50|1180.3||1180.5||1180.5||1180.3||0
1653679620000|2022-05-27 19:27:00|1180.3||1180.3||1180.5||1180.3||0
1653679630000|2022-05-27 19:27:10|1180.5|1178.8|1181.3|1179.5|1181.3|1179.5|1180.5|1178.8|66
1653679640000|2022-05-27 19:27:20||1179.3||1179.3||1179.3||1179.3|0
1653679650000|2022-05-27 19:27:30||1179.5||1179.3||1179.5||1179.3|0
1653679670000|2022-05-27 19:27:50||1179.5||1179.5||1179.5||1179.5|0
1653679680000|2022-05-27 19:28:00|1181.8|1179.8|1182|1180.3|1182.3|1180.3|1181.8|1179.8|0
1653679690000|2022-05-27 19:28:10|1182.3||1182.3||1182.3||1182.3||0
1653679710000|2022-05-27 19:28:30|1182.5|1180.8|1182.3|1180.5|1182.5|1180.8|1182.3|1180.5|0
1653679730000|2022-05-27 19:28:50|||||||||1
1653679740000|2022-05-27 19:29:00|1182||1182.3||1182.3||1182||0
1653679760000|2022-05-27 19:29:20|1182.5|1180.8|1182.5|1180.5|1182.5|1180.8|1182.3|1180.5|1
1653679770000|2022-05-27 19:29:30||1180.8||1180.5||1180.8||1180.5|0
1653679780000|2022-05-27 19:29:40||1180.8||1180.8||1180.8||1180.8|0
1653679800000|2022-05-27 19:30:00||1180.5||1180.8||1181||1180.5|0
1653679830000|2022-05-27 19:30:30|1182.3|1180.3|1182.3|1180.3|1182.3|1180.3|1182|1180.3|3
1653679840000|2022-05-27 19:30:40|1182.5|1180.8|1182.5|1180.8|1182.5|1180.8|1182.5|1180.5|0
1653679850000|2022-05-27 19:30:50|1182.3|1180.5|1182.5|1180.5|1182.5|1180.8|1182.3|1180.5|0
1653679860000|2022-05-27 19:31:00|1182.3|1180.3|1182|1180.3|1182.3|1180.3|1182|1180.3|0
1653679910000|2022-05-27 19:31:50|1182.5|1180.5|1182.5|1180.5|1182.5|1180.5|1182.5|1180.3|2
1653679920000|2022-05-27 19:32:00|1182.3|1180.8|1182.3|1180.8|1182.3|1180.8|1182.3|1180.8|0
1653679930000|2022-05-27 19:32:10||1180.5||1180.8||1180.8||1180.5|0
1653679940000|2022-05-27 19:32:20||1180.5||1180.5||1180.5||1180.5|0
1653679970000|2022-05-27 19:32:50||1180.3||1180.3||1180.5||1180.3|0
1653680000000|2022-05-27 19:33:20||1180.5||1180.3||1180.5||1180.3|0
1653680030000|2022-05-27 19:33:50|1182|1179.8|1182|1179.8|1182.3|1179.8|1182|1179.8|0
1653680060000|2022-05-27 19:34:20||1180||1180||1180||1180|0
1653680110000|2022-05-27 19:35:10|1181.8||1181.8||1181.8||1181.8||0
1653680120000|2022-05-27 19:35:20|1182||1182||1182||1182||0
1653680140000|2022-05-27 19:35:40|1181.8|1179.8|1181.8|1179.8|1181.8|1179.8|1181.8|1179.8|0
1653680150000|2022-05-27 19:35:50|1181.5||1181.8||1181.8||1181.5||0
1653680160000|2022-05-27 19:36:00|1181.5||1181.5||1181.5||1181.3||0
1653680170000|2022-05-27 19:36:10|1181|1179.3|1180.8|1178.8|1181|1179.3|1180.8|1178.8|0
1653680180000|2022-05-27 19:36:20|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|0
1653680190000|2022-05-27 19:36:30|1180.8|1178.8|1180.8|1178.8|1180.8|1178.8|1180.5|1178.5|0
1653680200000|2022-05-27 19:36:40|1180.5|1178.5|1180.8|1178.5|1180.8|1178.8|1180.5|1178.5|0
1653680210000|2022-05-27 19:36:50|1180.5|1178.8|1180.8|1178.5|1180.8|1178.8|1180.5|1178.5|0
1653680220000|2022-05-27 19:37:00|1180.5||1180.5||1180.5||1180.5||0
1653680230000|2022-05-27 19:37:10|1180.8||1180.8||1180.8||1180.8||0
1653680250000|2022-05-27 19:37:30||1178.8||1178.8||1178.8||1178.8|0
1653680270000|2022-05-27 19:37:50|1181|1179|1181.5|1179.5|1181.5|1179.5|1181|1179|2
1653680290000|2022-05-27 19:38:10||1179.3||1179.5||1179.5||1179.3|0
1653680300000|2022-05-27 19:38:20|1181.8||1181.8||1181.8||1181.8||0
1653680320000|2022-05-27 19:38:40|1182|1179.8|1182|1179.8|1182|1179.8|1182|1179.8|1
1653680340000|2022-05-27 19:39:00||1180||1179.8||1180||1179.8|0
1653680360000|2022-05-27 19:39:20||1180||1180||1180||1180|0
1653680380000|2022-05-27 19:39:40|1182.3|1180.3|1182.3|1180.3|1182.3|1180.3|1182.3|1180.3|0
1653680430000|2022-05-27 19:40:30|1182.5|1180|1182.5|1180.3|1182.5|1180.3|1182.5|1180|3
1653680440000|2022-05-27 19:40:40|1182.8||1182.5||1182.8||1182.5||1
1653680460000|2022-05-27 19:41:00|1182.8|1180.5|1182.8|1180.8|1183|1181|1182.8|1180.5|0
1653680470000|2022-05-27 19:41:10|1183||1182.8||1183||1182.8||0
1653680480000|2022-05-27 19:41:20|1183||1182.8||1183||1182.8||0
1653680490000|2022-05-27 19:41:30|1183||1182.8||1183||1182.8||0
1653680500000|2022-05-27 19:41:40||1180.3||1180.3||1180.3||1180.3|0
1653680520000|2022-05-27 19:42:00||1180.8||1180.8||1180.8||1180.8|2
1653680530000|2022-05-27 19:42:10|1183|1181|1183|1181|1183|1181|1183|1181|0
1653680560000|2022-05-27 19:42:40|1183.3|1181.3|1183|1181.3|1183.3|1181.3|1183|1181|0
1653680570000|2022-05-27 19:42:50||1181||1181||1181.3||1181|0
1653680580000|2022-05-27 19:43:00|1182.8|1180.8|1182.8|1180.8|1183|1180.8|1182.8|1180.8|0
1653680600000|2022-05-27 19:43:20|1182.5|1180.5|1182.5|1180.5|1182.5|1180.5|1182.5|1180.5|0
1653680620000|2022-05-27 19:43:40|1182.8|1180.8|1182.8|1180.8|1182.8|1180.8|1182.8|1180.8|0
1653680630000|2022-05-27 19:43:50|1183|1181|1182.8|1180.8|1183|1181|1182.8|1180.8|0
1653680650000|2022-05-27 19:44:10||1181||1180.8||1181||1180.8|0
1653680680000|2022-05-27 19:44:40|1182.5|1180.5|1182.5|1180.5|1182.5|1180.5|1182.5|1180.5|0
1653680690000|2022-05-27 19:44:50||1180.8||1180.5||1180.8||1180.5|0
1653680720000|2022-05-27 19:45:20||1180.8||1180.5||1180.8||1180.5|0
1653680740000|2022-05-27 19:45:40|1182.8|1181|1182.8|1180.8|1182.8|1181|1182.8|1180.8|4
1653680750000|2022-05-27 19:45:50|1182.5||1182.5||1182.5||1182.5||0
1653680770000|2022-05-27 19:46:10|1182.3|1180.5|1182.3|1180.3|1182.5|1180.5|1182.3|1180.3|0
1653680790000|2022-05-27 19:46:30||1180.5||1180.3||1180.5||1180.3|0
1653680800000|2022-05-27 19:46:40|1182|1180|1182|1180|1182|1180|1181.8|1180|0
1653680810000|2022-05-27 19:46:50||1180.3||1180.3||1180.3||1180|0
1653680820000|2022-05-27 19:47:00||1180||1180.3||1180.3||1180|0
1653680830000|2022-05-27 19:47:10||1180||1180||1180.3||1180|0
1653680850000|2022-05-27 19:47:30||1180.3||1180.3||1180.3||1180.3|0
1653680880000|2022-05-27 19:48:00|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|0
1653680890000|2022-05-27 19:48:10|1182|1180.3|1182.3|1180.3|1182.3|1180.5|1182|1180.3|0
1653680900000|2022-05-27 19:48:20|1182||1182||1182.3||1182||0
1653680930000|2022-05-27 19:48:50||1180||1180||1180||1180|0
1653680940000|2022-05-27 19:49:00|1181.8||1181.8||1181.8||1181.8||0
1653680980000|2022-05-27 19:49:40|1182|1180.3|1182.3|1180.5|1182.3|1180.5|1182|1180.3|0
1653680990000|2022-05-27 19:49:50|1182.5|1180.8|1182.8|1180.8|1182.8|1181|1182.5|1180.8|0
1653681000000|2022-05-27 19:50:00||1181||1181||1181||1181|0
1653681010000|2022-05-27 19:50:10|1183|1181.3|1183|1181.3|1183|1181.3|1183|1181.3|0
1653681030000|2022-05-27 19:50:30|1182.8|1181|1182.8|1180.8|1182.8|1181|1182.8|1180.8|0
1653681050000|2022-05-27 19:50:50|1182.5||1182.8||1182.8||1182.5||0
1653681060000|2022-05-27 19:51:00|1182.5||1182.8||1182.8||1182.5||0
1653681080000|2022-05-27 19:51:20|1183|1181.3|1183|1181.3|1183|1181.3|1183|1181.3|0
1653681090000|2022-05-27 19:51:30|1183.5|1181.5|1183.3|1181.5|1183.5|1181.5|1183.3|1181.5|0
1653681120000|2022-05-27 19:52:00|1183.5|1181.8|1183.5|1182|1183.5|1182|1183.5|1181.8|0
1653681210000|2022-05-27 19:53:30||1182.3||1182.3||1182.3||1182.3|0
1653681230000|2022-05-27 19:53:50||1182||1182||1182||1182|2
1653681290000|2022-05-27 19:54:50|1183|1181|1183|1181.3|1183|1181.3|1183|1181|0
1653681300000|2022-05-27 19:55:00|1182.8|1181|1182.5|1180.5|1182.8|1181|1182.5|1180.5|0
1653681310000|2022-05-27 19:55:10|1182.8|1180.8|1183|1181|1183|1181|1182.8|1180.8|0
1653681320000|2022-05-27 19:55:20|1182.8|1180.8|1182.3|1180.3|1182.8|1180.8|1182.3|1180.3|0
1653681330000|2022-05-27 19:55:30|1182|1180|1181.5|1179.5|1182|1180|1181.5|1179.5|0
1653681340000|2022-05-27 19:55:40|1181.8|1179.8|1181.8|1179.8|1181.8|1179.8|1181.8|1179.8|0
1653681350000|2022-05-27 19:55:50||1179.5||1179.5||1179.8||1179.5|0
1653681360000|2022-05-27 19:56:00|1182|1179.8|1182|1180|1182|1180.3|1182|1179.8|0
1653681370000|2022-05-27 19:56:10|1181.8|1179.8|1182|1180|1182|1180|1181.8|1179.8|0
1653681380000|2022-05-27 19:56:20|1181.8||1182||1182||1181.8||0
1653681390000|2022-05-27 19:56:30||1180.3||1180.3||1180.3||1180.3|0
1653681410000|2022-05-27 19:56:50|1182.3|1180.5|1183|1181|1183|1181|1182.3|1180.5|0
1653681440000|2022-05-27 19:57:20|1182.8|1181.3|1182.8|1180.8|1182.8|1181.3|1182.8|1180.8|0
1653681450000|2022-05-27 19:57:30|1183.3|1181|1183.3|1181.3|1183.3|1181.3|1183.3|1181|0
1653681460000|2022-05-27 19:57:40|1183|1181|1183|1181|1183|1181|1183|1181|0
1653681470000|2022-05-27 19:57:50|1182.8|1180.8|1182.8|1180.8|1182.8|1180.8|1182.8|1180.5|0
1653681490000|2022-05-27 19:58:10|1183|1181|1183|1181.3|1183|1181.3|1183|1181|0
1653681500000|2022-05-27 19:58:20|1183.5|1181.5|1183.5|1181.5|1183.5|1181.5|1183.5|1181.5|0
1653681510000|2022-05-27 19:58:30||1181.8||1181.5||1181.8||1181.5|0
1653681530000|2022-05-27 19:58:50||1181.8||1181.8||1181.8||1181.8|0
1653681550000|2022-05-27 19:59:10||1182||1181.8||1182||1181.8|0
1653681590000|2022-05-27 19:59:50||1182||1181.8||1182||1181.8|0
1653681600000|2022-05-27 20:00:00||1181.5||1181.5||1181.8||1181.5|0
1653681610000|2022-05-27 20:00:10|1183.3|1181.3|1183.3|1181.3|1183.5|1181.5|1183.3|1181.3|2
1653681620000|2022-05-27 20:00:20|1183|1181|1183|1180.8|1183|1181|1183|1180.8|0
1653681630000|2022-05-27 20:00:30|1183.3|1181|1183.3|1181|1183.3|1181|1183.3|1181|0
1653681640000|2022-05-27 20:00:40|1183|1180.8|1183|1180.8|1183|1180.8|1183|1180.8|0
1653681650000|2022-05-27 20:00:50||1181||1181||1181||1181|0
1653681660000|2022-05-27 20:01:00|1182.8|1180.8|1183|1180.8|1183|1181|1182.8|1180.8|0
1653681680000|2022-05-27 20:01:20|1183.3|1181|1183|1180.8|1183.3|1181|1183|1180.8|0
1653681710000|2022-05-27 20:01:50|1183.3|1181|1183.3|1181|1183.3|1181|1183|1181|0
1653681720000|2022-05-27 20:02:00|1183||1183||1183||1183||0
1653681730000|2022-05-27 20:02:10|1183.3|1180.8|1183.3|1181|1183.3|1181|1183.3|1180.8|0
1653681740000|2022-05-27 20:02:20|1183||1183||1183.3||1183||0
1653681760000|2022-05-27 20:02:40|1182.8|1180.8|1182.8|1180.8|1182.8|1180.8|1182.8|1180.8|0
1653681790000|2022-05-27 20:03:10|1183|1181|1183|1181|1183|1181|1183|1181|0
1653681800000|2022-05-27 20:03:20|1183.3|1181.3|1183|1181|1183.3|1181.3|1183|1181|0
1653681810000|2022-05-27 20:03:30|1183.3||1183.3||1183.3||1183||0
1653681820000|2022-05-27 20:03:40|1183.5|1181.3|1183.3|1181.3|1183.5|1181.3|1183.3|1181.3|0
1653681830000|2022-05-27 20:03:50|1183|1181|1183|1181|1183.3|1181|1183|1181|0
1653681840000|2022-05-27 20:04:00|1183.3|1180.8|1183|1180.8|1183.3|1181|1182.8|1180.8|0
1653681850000|2022-05-27 20:04:10|1182.8|1180.5|1183|1180.8|1183|1181|1182.8|1180.5|0
1653681860000|2022-05-27 20:04:20|1182.8||1182.8||1182.8||1182.8||0
1653681870000|2022-05-27 20:04:30|1183|1180.5|1182.8|1180.8|1183|1180.8|1182.8|1180.5|0
1653681880000|2022-05-27 20:04:40|1182.5|1180.5|1182.8|1180.5|1182.8|1180.5|1182.5|1180.5|0
1653681890000|2022-05-27 20:04:50|1183|1180.8|1183|1181|1183|1181|1182.8|1180.8|0
1653681900000|2022-05-27 20:05:00|1182.8|1180.8|1182.8|1180.8|1182.8|1180.8|1182.8|1180.5|0
1653681910000|2022-05-27 20:05:10|1183|1181|1182.8|1180.8|1183.3|1181|1182.8|1180.8|0
1653681930000|2022-05-27 20:05:30|1183||1182.8||1183||1182.8||0
1653681940000|2022-05-27 20:05:40||1180.5||1180.5||1180.5||1180.5|0
1653681960000|2022-05-27 20:06:00|1182.5|1180.3|1182.8|1180.5|1182.8|1180.5|1182.5|1180.3|0
1653681970000|2022-05-27 20:06:10|1182.5|1180.8|1182.5|1180.3|1182.5|1180.8|1182.5|1180.3|0
1653681980000|2022-05-27 20:06:20||1180.5||1180.5||1180.5||1180.5|0
1653682010000|2022-05-27 20:06:50|1182.8|1180.8|1182.8|1180.5|1182.8|1180.8|1182.8|1180.5|0
1653682040000|2022-05-27 20:07:20||1180.8||1180.5||1180.8||1180.5|0
1653682060000|2022-05-27 20:07:40|1183|1180.8|1182.8|1180.5|1183|1180.8|1182.8|1180.5|0
1653682070000|2022-05-27 20:07:50||1180.8||1180.5||1180.8||1180.5|0
1653682100000|2022-05-27 20:08:20||1180.8||1180.8||1180.8||1180.5|0
1653682110000|2022-05-27 20:08:30||1180.5||1180.8||1180.8||1180.5|0
1653682120000|2022-05-27 20:08:40||1180.5||1180.5||1180.5||1180.5|0
1653682130000|2022-05-27 20:08:50||1180.8||1180.5||1180.8||1180.5|0
1653682200000|2022-05-27 20:10:00|1182.5||1182.8||1182.8||1182.5||0
1653682210000|2022-05-27 20:10:10|1182.5|1180.3|1182.5|1180.3|1182.5|1180.3|1182.3|1180.3|0
1653682230000|2022-05-27 20:10:30||1180.5||1180.3||1180.5||1180.3|0
1653682260000|2022-05-27 20:11:00|1182.3|1180|1182.3|1180|1182.3|1180|1182.3|1180|0
1653682290000|2022-05-27 20:11:30|1182.5|1180.3|1182.8|1180.5|1182.8|1180.5|1182.5|1180.3|0
1653682300000|2022-05-27 20:11:40|1182.5||1182.5||1182.5||1182.5||0
1653682310000|2022-05-27 20:11:50|1182.8||1182.5||1182.8||1182.5||0
1653682320000|2022-05-27 20:12:00|1182.8||1182.5||1182.8||1182.5||0
1653682340000|2022-05-27 20:12:20|1182.3||1182.5||1182.5||1182.3||0
1653682370000|2022-05-27 20:12:50|1182.3||1182.3||1182.3||1182.3||0
1653682380000|2022-05-27 20:13:00|1182|1180.3|1182.3|1180.5|1182.3|1180.5|1182|1180.3|0
1653682410000|2022-05-27 20:13:30|1182.5||1182.5||1182.5||1182.5||2
1653682420000|2022-05-27 20:13:40|1182.3||1182.5||1182.5||1182.3||0
1653682430000|2022-05-27 20:13:50|1182.3||1182.5||1182.5||1182.3||0
1653682460000|2022-05-27 20:14:20|1182.3||1182.5||1182.5||1182.3||0
1653682490000|2022-05-27 20:14:50|1182.3||1182.3||1182.3||1182.3||0
1653682500000|2022-05-27 20:15:00|1182|1180.3|1182|1180.3|1182|1180.3|1182|1180.3|0
1653682510000|2022-05-27 20:15:10|1182.3||1182.3||1182.3||1182.3||0
1653682530000|2022-05-27 20:15:30|1182|1179.8|1182|1179.8|1182|1179.8|1182|1179.8|1
1653682550000|2022-05-27 20:15:50|1182.3|1180|1182.3|1180.3|1182.3|1180.3|1182.3|1180|3
1653682570000|2022-05-27 20:16:10||1180.5||1180.3||1180.5||1180.3|0
1653682590000|2022-05-27 20:16:30||1180.5||1180.5||1180.5||1180.5|0
1653682610000|2022-05-27 20:16:50|1182|1180.3|1182|1180|1182|1180.3|1182|1180|1
1653682620000|2022-05-27 20:17:00|1182.3|1180.3|1182.3|1180.8|1182.3|1180.8|1182.3|1180.3|0
1653682640000|2022-05-27 20:17:20||1180.5||1180.5||1180.5||1180.5|0
1653682650000|2022-05-27 20:17:30|1182.5||1182.5||1182.5||1182.5||0
1653682660000|2022-05-27 20:17:40|1182.3||1182.5||1182.5||1182.3||0
1653682680000|2022-05-27 20:18:00|1182.8|1180.8|1182.5|1180.8|1182.8|1180.8|1182.5|1180.8|0
1653682690000|2022-05-27 20:18:10||1180.5||1180.5||1180.5||1180.5|0
1653682700000|2022-05-27 20:18:20|1182.3||1182.3||1182.3||1182.3||0
1653682710000|2022-05-27 20:18:30|1182|1180|1182|1180|1182|1180|1182|1180|1
1653682720000|2022-05-27 20:18:40|1182.3||1182.3||1182.3||1182.3||0
1653682730000|2022-05-27 20:18:50|1182|1179.8|1182|1179.8|1182|1179.8|1182|1179.8|3
1653682740000|2022-05-27 20:19:00|1181.8|1179.5|1181.5|1179.5|1181.8|1179.5|1181.5|1179.5|0
1653682750000|2022-05-27 20:19:10|1181.3|1179.3|1181.3|1179.3|1181.5|1179.3|1181.3|1179.3|0
1653682770000|2022-05-27 20:19:30|1181|1179|1181.3|1179|1181.3|1179|1181|1179|0
1653682790000|2022-05-27 20:19:50|1181|1179.3|1181.3|1179|1181.3|1179.3|1181|1179|0
1653682800000|2022-05-27 20:20:00||1179.3||1179.3||1179.3||1179.3|0
1653682820000|2022-05-27 20:20:20|1181|1179|1181.3|1179|1181.3|1179|1181|1179|0
1653682830000|2022-05-27 20:20:30|1181.5|1179.3|1181.3|1179.3|1181.5|1179.3|1181.3|1179.3|0
1653682860000|2022-05-27 20:21:00|1181.5||1181.5||1181.5||1181.5||0
1653682870000|2022-05-27 20:21:10|1181.3|1179|1181.3|1179|1181.3|1179.3|1181.3|1179|0
1653682880000|2022-05-27 20:21:20|1181||1181||1181||1181||0
1653682890000|2022-05-27 20:21:30||1178.8||1178.8||1178.8||1178.8|0
1653682900000|2022-05-27 20:21:40|1181.3|1179.3|1181.3|1179.3|1181.3|1179.3|1181.3|1179|0
1653682910000|2022-05-27 20:21:50|1181.5||1181.3||1181.5||1181.3||0
1653682920000|2022-05-27 20:22:00|1181|1179|1180.8|1178.8|1181|1179|1180.8|1178.8|1
1653682930000|2022-05-27 20:22:10|1180.5|1179|1180.8|1179|1180.8|1179|1180.5|1179|0
1653682950000|2022-05-27 20:22:30|1180.3|1178.8|1180.8|1178.8|1180.8|1178.8|1180.3|1178.5|1
1653682960000|2022-05-27 20:22:40|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|0
1653682980000|2022-05-27 20:23:00||1178.3||1178.3||1178.5||1178.3|0
1653683010000|2022-05-27 20:23:30|1180.8|1178.5|1180.8|1178.5|1180.8|1178.5|1180.5|1178.5|0
1653683020000|2022-05-27 20:23:40|1180.5||1180.8||1180.8||1180.5||0
1653683030000|2022-05-27 20:23:50|1180.5||1180.8||1180.8||1180.5||0
1653683040000|2022-05-27 20:24:00|1180.5|1178.8|1180.8|1178.5|1180.8|1178.8|1180.5|1178.5|0
1653683050000|2022-05-27 20:24:10|1180.5||1180.5||1180.8||1180.5||0
1653683060000|2022-05-27 20:24:20|1180.8|1178.8|1180.8|1178.8|1180.8|1178.8|1180.8|1178.8|0
1653683070000|2022-05-27 20:24:30|1180.5|1178.5|1180.3|1178.3|1180.8|1178.5|1180.3|1178.3|1
1653683080000|2022-05-27 20:24:40|1180|1177.8|1180.3|1178|1180.3|1178|1180|1177.8|0
1653683090000|2022-05-27 20:24:50|1180||1180||1180||1180||0
1653683120000|2022-05-27 20:25:20|1180.3||1180.3||1180.3||1180||0
1653683130000|2022-05-27 20:25:30|1180||1180.3||1180.3||1180||0
1653683150000|2022-05-27 20:25:50|1180||1180.3||1180.3||1180||0
1653683170000|2022-05-27 20:26:10|1180||1180.3||1180.3||1180||0
1653683190000|2022-05-27 20:26:30|1180||1180||1180.3||1180||0
1653683200000|2022-05-27 20:26:40|1180.3|1179|1180.5|1179|1180.5|1179|1180.3|1179|0
1653683220000|2022-05-27 20:27:00|1180.8||1180.8||1180.8||1180.8||0
1653683230000|2022-05-27 20:27:10||1179.3||1179.3||1179.3||1179.3|0
1653683240000|2022-05-27 20:27:20||1179.5||1179.5||1179.5||1179.5|0
1653683260000|2022-05-27 20:27:40|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1
1653683280000|2022-05-27 20:28:00|1181|1179|1180.8|1178.8|1181|1179|1180.8|1178.8|1
1653683290000|2022-05-27 20:28:10|1181||1180.8||1181||1180.8||0
1653683320000|2022-05-27 20:28:40|1181||1181||1181||1180.8||0
1653683330000|2022-05-27 20:28:50|1180.8|1178.5|1180.8|1178.5|1180.8|1178.5|1180.8|1178.5|0
1653683360000|2022-05-27 20:29:20||1178.8||1178.5||1178.8||1178.5|0
1653683370000|2022-05-27 20:29:30|1180.5|1178.8|1180.8|1178.8|1180.8|1178.8|1180.5|1178.8|0
1653683380000|2022-05-27 20:29:40||1178.5||1178.5||1178.5||1178.5|0
1653683390000|2022-05-27 20:29:50||1178.8||1178.3||1178.8||1178.3|0
1653683400000|2022-05-27 20:30:00|1181.3|1178|1181.3|1178.5|1181.3|1178.5|1181.3|1178|0
1653683410000|2022-05-27 20:30:10|1181||1181||1181||1181||0
1653683420000|2022-05-27 20:30:20|1180.8|1178.3|1180.5|1178.3|1180.8|1178.3|1180.5|1178.3|0
1653683450000|2022-05-27 20:30:50|1180.8|1178.5|1180.8|1178.5|1180.8|1178.5|1180.8|1178.3|0
1653683460000|2022-05-27 20:31:00||1178.3||1178.3||1178.3||1178.3|0
1653683470000|2022-05-27 20:31:10||1178.5||1178.5||1178.5||1178.5|0
1653683480000|2022-05-27 20:31:20|1180.5|1178.3|1180.5|1178.3|1180.5|1178.3|1180.5|1178.3|1
1653683500000|2022-05-27 20:31:40|1180.3||1180.3||1180.3||1180.3||0
1653683550000|2022-05-27 20:32:30|1180.5||1180.5||1180.5||1180.5||0
1653683570000|2022-05-27 20:32:50|1180.8||1180.8||1180.8||1180.8||0
1653683580000|2022-05-27 20:33:00|1180.5||1180.5||1180.5||1180.5||0
1653683620000|2022-05-27 20:33:40|1180.8||1180.8||1180.8||1180.8||0
1653683630000|2022-05-27 20:33:50|1180.5||1180.5||1180.5||1180.5||0
1653683660000|2022-05-27 20:34:20|1180.8|1178.5|1180.8|1178.5|1180.8|1178.5|1180.8|1178.5|0
1653683670000|2022-05-27 20:34:30|1180.5||1180.8||1180.8||1180.5||0
1653683680000|2022-05-27 20:34:40|1180.5||1180.5||1180.5||1180.5||0
1653683690000|2022-05-27 20:34:50|1180.8||1180.8||1180.8||1180.8||0
1653683700000|2022-05-27 20:35:00|1180.5||1180.8||1180.8||1180.5||0
1653683740000|2022-05-27 20:35:40|1181||1180.8||1181||1180.8||0
1653683770000|2022-05-27 20:36:10|1181|1178.8|1181|1178.8|1181|1178.8|1181|1178.8|0
1653683780000|2022-05-27 20:36:20||1179||1179||1179||1179|0
1653683790000|2022-05-27 20:36:30||1178.8||1179||1179||1178.8|0
1653683800000|2022-05-27 20:36:40||1178.8||1178.8||1179||1178.8|0
1653683810000|2022-05-27 20:36:50|1181.3|1179|1181.3|1179.3|1181.3|1179.3|1181|1179|0
1653683820000|2022-05-27 20:37:00|1181.5|1179|1181.3|1179|1181.5|1179|1181.3|1179|0
1653684030000|2022-05-27 20:40:30||1179.3||1179||1179.3||1179|0
1653684040000|2022-05-27 20:40:40|1181.5||1181.3||1181.5||1181.3||0
1653684120000|2022-05-27 20:42:00|1181.5|1179.3|1181.5|1179.3|1181.5|1179.3|1181.5|1179.3|0
1653684130000|2022-05-27 20:42:10|1181.8|1179.5|1182.5|1180|1182.5|1180|1181.5|1179.5|0
1653684140000|2022-05-27 20:42:20|1182.8|1179.8|1182.8|1179.5|1182.8|1179.8|1182.8|1179.5|1
1653684150000|2022-05-27 20:42:30|1182.5||1182.5||1182.5||1182.5||0
1653684160000|2022-05-27 20:42:40||1179.8||1179.8||1179.8||1179.8|0
1653684190000|2022-05-27 20:43:10|1182.8||1182.8||1182.8||1182.8||0
1653684200000|2022-05-27 20:43:20||1180||1180||1180||1180|0
1653684230000|2022-05-27 20:43:50||1179.8||1180||1180||1179.8|0
1653684250000|2022-05-27 20:44:10||1179.8||1179.8||1179.8||1179.8|0
1653684270000|2022-05-27 20:44:30||1179.5||1179.5||1179.8||1179.5|0
1653684280000|2022-05-27 20:44:40|1182.3|1178.8|1182.3|1178.8|1182.3|1178.8|1182.3|1178.8|0
1653684300000|2022-05-27 20:45:00|1182||1182||1182||1182||0
1653684330000|2022-05-27 20:45:30||1179||1179||1179||1179|0
1653684530000|2022-05-27 20:48:50|1181.5||1181.5||1181.5||1181.5||0
1653684540000|2022-05-27 20:49:00|1181|1179.3|1181|1179.5|1181|1179.5|1181|1179.3|0
1653684550000|2022-05-27 20:49:10|1181.5|1179.8|1182.3|1180|1182.3|1180|1181.5|1179.8|0
1653684560000|2022-05-27 20:49:20|1182.5|1180.5|1182.5|1180.3|1183|1180.8|1182.5|1180|0
1653684570000|2022-05-27 20:49:30||1180.8||1180.5||1181||1180.5|0
1653684580000|2022-05-27 20:49:40|1182.8|1180.3|1182.3|1180|1182.8|1180.8|1182.3|1180|2
1653684590000|2022-05-27 20:49:50|1182.5|1179.8|1182.5|1180|1182.5|1180|1182.5|1179.8|0
1653684600000|2022-05-27 20:50:00||1179.8||1178.8||1179.8||1178.8|0
1653684770000|2022-05-27 20:52:50|1182.3|1179|1182|1179|1182.3|1179|1182|1179|0
1653684780000|2022-05-27 20:53:00||1178.3||1178.8||1178.8||1178.3|0
1653684790000|2022-05-27 20:53:10|1182.5|1178.3|1182|1178.5|1182.5|1178.5|1182|1178.3|13
1653684810000|2022-05-27 20:53:30||1178.8||1178.8||1178.8||1178.8|0
1653684820000|2022-05-27 20:53:40|1182.3||1182.3||1182.3||1182.3||0
1653684830000|2022-05-27 20:53:50|1182||1182||1182||1182||0
1653684850000|2022-05-27 20:54:10|1182.5||1182.3||1182.5||1182.3||0
1653684860000|2022-05-27 20:54:20||1179||1179||1179||1179|0
1653684870000|2022-05-27 20:54:30|1182|1179.3|1182|1179.3|1182|1179.3|1182|1179.3|0
1653684890000|2022-05-27 20:54:50|1181.8||1181.8||1181.8||1181.8||0
1653684900000|2022-05-27 20:55:00|1182||1182||1182||1182||0
1653684960000|2022-05-27 20:56:00|1181.8||1181.8||1181.8||1181.8||0
1653685120000|2022-05-27 20:58:40|1181.5||1181.5||1181.5||1181.5||5
1653685150000|2022-05-27 20:59:10|1182||1182||1182||1182||0
1653685160000|2022-05-27 20:59:20|1182.8||1183.3||1183.5||1182.5||0
1653685180000|2022-05-27 20:59:40|1183.5||1183.3||1183.5||1183||0
1653872400000|2022-05-30 01:00:00|1184|1182.3|1184|1182|1184|1182.3|1184|1181.8|0
1653872410000|2022-05-30 01:00:10|1184.3|1182.3|1185.3|1182.8|1185.3|1182.8|1184.3|1182.3|1
1653872420000|2022-05-30 01:00:20|1185.5|1183|1185.5|1183.5|1185.5|1183.5|1185.5|1183|0
1653872430000|2022-05-30 01:00:30||1183.8||1183.8||1183.8||1183.8|3
1653872440000|2022-05-30 01:00:40||1183.5||1183.5||1183.5||1183.5|7
1653872450000|2022-05-30 01:00:50||1183.8||1183.5||1183.8||1183.5|0
1653872460000|2022-05-30 01:01:00||1183.8||1184||1184||1183.5|6
1653872470000|2022-05-30 01:01:10||1183.8||1183.5||1183.8||1183.5|0
1653872480000|2022-05-30 01:01:20||1183.8||1183.8||1183.8||1183.8|0
1653872490000|2022-05-30 01:01:30|1186.5|1184|1186.5|1184.3|1186.5|1184.3|1186.5|1184|4
1653872500000|2022-05-30 01:01:40|1186.8|1184.5|1187.3|1185|1187.3|1185|1186.8|1184.5|0
1653872530000|2022-05-30 01:02:10|1187|1184.3|1187|1184.3|1187|1184.3|1187|1184.3|1
1653872540000|2022-05-30 01:02:20|1186.8|1184|1186.5|1184|1186.8|1184|1186.5|1184|0
1653872550000|2022-05-30 01:02:30|1186.8|1183.8|1187|1184.5|1187|1184.5|1186.5|1183.8|0
1653872560000|2022-05-30 01:02:40|1186.8|1184.3|1186.8|1184.3|1186.8|1184.3|1186.8|1184.3|0
1653872570000|2022-05-30 01:02:50|1186.5|1183.8|1186.5|1183.8|1186.5|1183.8|1186.5|1183.8|0
1653872620000|2022-05-30 01:03:40|1186.8|1184|1186.8|1184|1186.8|1184.3|1186.5|1184|0
1653872630000|2022-05-30 01:03:50|1186.5|1184.3|1187|1184.8|1187|1184.8|1186.5|1184.3|0
1653872640000|2022-05-30 01:04:00|1187.3|1184.5|1187|1184.5|1187.3|1184.5|1187|1184.5|0
1653872650000|2022-05-30 01:04:10||1184.8||1184.5||1184.8||1184.5|0
1653872660000|2022-05-30 01:04:20|1186.8|1184.3|1186.5|1183.8|1187|1184.3|1186.5|1183.8|0
1653872690000|2022-05-30 01:04:50|1186.8|1184|1186.8|1184.3|1186.8|1184.3|1186.5|1184|0
1653872700000|2022-05-30 01:05:00|1186.5|1184|1186.3|1183.3|1186.5|1184|1186.3|1183.3|0
1653872710000|2022-05-30 01:05:10||1183.5||1183.8||1183.8||1183.5|0
1653872730000|2022-05-30 01:05:30||1183.5||1183.5||1183.5||1183.5|0
1653872740000|2022-05-30 01:05:40|1186|1183.8|1186|1183.8|1186.3|1183.8|1186|1183.8|0
1653872750000|2022-05-30 01:05:50|1185.8|1183.5|1185.8|1183.3|1185.8|1183.5|1185.8|1183.3|0
1653872760000|2022-05-30 01:06:00||1183.5||1183.3||1183.5||1183.3|0
1653872770000|2022-05-30 01:06:10||1183||1183.3||1183.3||1182.8|0
1653872780000|2022-05-30 01:06:20||1183.5||1183.8||1183.8||1183.3|0
1653872790000|2022-05-30 01:06:30||1183.5||1183.5||1183.5||1183.5|0
1653872800000|2022-05-30 01:06:40||1183.3||1183.5||1183.5||1183.3|0
1653872810000|2022-05-30 01:06:50||1183.3||1183.3||1183.3||1183.3|0
1653872820000|2022-05-30 01:07:00|1185.5|1183|1185|1182.8|1185.5|1183|1185|1182.3|0
1653872830000|2022-05-30 01:07:10||1182.5||1182.5||1182.8||1182.5|0
1653872840000|2022-05-30 01:07:20|1184.8|1182.3|1184.8|1182|1184.8|1182.3|1184.8|1182|0
1653872850000|2022-05-30 01:07:30|1184.5||1184.5||1184.5||1184.5||0
1653872860000|2022-05-30 01:07:40||1182.3||1182||1182.3||1182|0
1653872870000|2022-05-30 01:07:50|1184.3|1181.5|1184|1181.3|1184.3|1181.5|1184|1181.3|0
1653872880000|2022-05-30 01:08:00|1183.8|1181.5|1183.5|1181|1184|1181.5|1183.5|1181|0
1653872890000|2022-05-30 01:08:10|1183.3|1180.8|1183.3|1181|1183.3|1181|1183.3|1180.8|0
1653872910000|2022-05-30 01:08:30||1181.3||1181.3||1181.3||1181.3|0
1653872920000|2022-05-30 01:08:40||1181||1181||1181||1180.5|0
1653872940000|2022-05-30 01:09:00||1180.8||1181||1181||1180.8|0
1653872950000|2022-05-30 01:09:10|1183|1180.5|1183|1181|1183|1181|1183|1180.5|0
1653872960000|2022-05-30 01:09:20||1180.5||1181||1181||1180.5|0
1653872970000|2022-05-30 01:09:30|1183.3||1183.3||1183.3||1183.3||0
1653872980000|2022-05-30 01:09:40|1183.5||1183.5||1183.5||1183.5||0
1653873010000|2022-05-30 01:10:10|1183.8|1181.5|1183.8|1181.5|1183.8|1181.5|1183.8|1181.5|0
1653873030000|2022-05-30 01:10:30|1183.5|1181|1184|1181.8|1184|1181.8|1183.5|1181|0
1653873040000|2022-05-30 01:10:40|1184.3|1182|1185.3|1182.8|1185.3|1182.8|1184.3|1182|0
1653873050000|2022-05-30 01:10:50|1185||1185||1185||1185||0
1653873060000|2022-05-30 01:11:00|1185.3|1182.5|1185|1182.5|1185.3|1182.5|1185|1182.5|0
1653873070000|2022-05-30 01:11:10|1184.8||1184.8||1185||1184.8||0
1653873080000|2022-05-30 01:11:20|1185||1185||1185||1184.8||0
1653873090000|2022-05-30 01:11:30|1184.8||1184.8||1185||1184.8||0
1653873100000|2022-05-30 01:11:40|1185||1185||1185||1185||0
1653873120000|2022-05-30 01:12:00|1185.3||1184.8||1185.3||1184.8||0
1653873130000|2022-05-30 01:12:10|1185.5|1183.3|1186.5|1183.5|1186.5|1183.5|1185.5|1183.3|0
1653873150000|2022-05-30 01:12:30||1183.8||1183.8||1183.8||1183.8|0
1653873160000|2022-05-30 01:12:40|1186.3||1186.3||1186.3||1186.3||0
1653873170000|2022-05-30 01:12:50|1186|1183.5|1186|1183.8|1186|1183.8|1185.8|1183.5|0
1653873180000|2022-05-30 01:13:00||1183.5||1183.8||1183.8||1183.5|0
1653873190000|2022-05-30 01:13:10|1186.3|1183.5|1185.8|1183.5|1186.3|1183.5|1185.8|1183.5|0
1653873200000|2022-05-30 01:13:20|1185.5|1183.3|1185.5|1183.3|1185.5|1183.3|1185.5|1183.3|0
1653873210000|2022-05-30 01:13:30|1185.8|1183.5|1186|1183.5|1186|1183.5|1185.8|1183.5|0
1653873220000|2022-05-30 01:13:40|1185.8|1183.3|1185.5|1183.3|1185.8|1183.3|1185.5|1183.3|0
1653873230000|2022-05-30 01:13:50|1185.8|1183.5|1185.8|1183.5|1186|1183.5|1185.8|1183.3|0
1653873240000|2022-05-30 01:14:00|1185.5|1183.3|1185.3|1183.3|1185.5|1183.3|1185.3|1183.3|0
1653873260000|2022-05-30 01:14:20|1185.5|1183.5|1186|1183.5|1186|1183.5|1185.5|1183.5|0
1653873270000|2022-05-30 01:14:30|1186.3||1186.3||1186.3||1186.3||0
1653873280000|2022-05-30 01:14:40|1186.5||1186.5||1186.5||1186.5||0
1653873290000|2022-05-30 01:14:50|1186.8||1186.8||1186.8||1186.8||0
1653873300000|2022-05-30 01:15:00|1187|1184|1186.5|1184|1187|1184.8|1186.5|1184|0
1653873310000|2022-05-30 01:15:10|1186.3|1184.3|1186|1183.8|1186.5|1184.3|1186|1183.8|0
1653873320000|2022-05-30 01:15:20|1185.8|1183.5|1185.5|1183.3|1186|1183.5|1185.5|1183.3|0
1653873340000|2022-05-30 01:15:40|1185.8|1183.5|1185.8|1183.3|1185.8|1183.5|1185.8|1183.3|0
1653873350000|2022-05-30 01:15:50|1185.5||1185.5||1185.5||1185.5||0
1653873360000|2022-05-30 01:16:00|1185.3||1185.3||1185.5||1185.3||0
1653873370000|2022-05-30 01:16:10|1185|1182.8|1184.5|1182.3|1185|1182.8|1184.5|1182.3|0
1653873380000|2022-05-30 01:16:20|1184.8|1182.5|1184.5|1182.3|1184.8|1182.5|1184.3|1182.3|0
1653873390000|2022-05-30 01:16:30|1184.3|1182.5|1184.8|1182.5|1184.8|1182.5|1184.3|1182.3|0
1653873410000|2022-05-30 01:16:50||1182.3||1182.3||1182.3||1182.3|0
1653873440000|2022-05-30 01:17:20||1182.5||1182.3||1182.5||1182.3|0
1653873450000|2022-05-30 01:17:30|1185|1182.5|1185|1182.5|1185|1182.5|1185|1182.5|0
1653873460000|2022-05-30 01:17:40|1184.8|1182.3|1184.8|1182.3|1184.8|1182.3|1184.8|1182.3|0
1653873470000|2022-05-30 01:17:50|1185|1182.5|1185|1182.8|1185|1182.8|1185|1182.5|0
1653873480000|2022-05-30 01:18:00|1184.8|1182.5|1185|1182.8|1185|1182.8|1184.8|1182.5|0
1653873490000|2022-05-30 01:18:10|1185.3||1185.5||1185.5||1185.3||0
1653873500000|2022-05-30 01:18:20|1185.3|1183|1185.3|1183|1185.5|1183.3|1185.3|1183|0
1653873510000|2022-05-30 01:18:30|1185.5|1183.3|1185.8|1183.5|1185.8|1183.5|1185.5|1183.3|0
1653873520000|2022-05-30 01:18:40||1183.3||1183.5||1183.5||1183.3|0
1653873530000|2022-05-30 01:18:50||1183.3||1183.5||1183.5||1183.3|0
1653873540000|2022-05-30 01:19:00|1186||1185.8||1186||1185.8||0
1653873550000|2022-05-30 01:19:10|1186|1183.8|1186|1183.8|1186|1183.8|1185.8|1183.5|0
1653873560000|2022-05-30 01:19:20|1186.3||1186.5||1186.5||1186.3||0
1653873570000|2022-05-30 01:19:30||1184||1184||1184||1184|0
1653873580000|2022-05-30 01:19:40|1186.3|1184.3|1186.3|1183.8|1186.3|1184.3|1186.3|1183.8|0
1653873590000|2022-05-30 01:19:50|1186||1186||1186||1186||0
1653873610000|2022-05-30 01:20:10|1186.3||1186.5||1186.5||1186.3||0
1653873630000|2022-05-30 01:20:30||1184||1184||1184||1183.8|0
1653873640000|2022-05-30 01:20:40||1183.8||1183.8||1183.8||1183.8|0
1653873660000|2022-05-30 01:21:00|1185.8||1185.8||1185.8||1185.8||0
1653873670000|2022-05-30 01:21:10|1185.3|1183.3|1185.3|1183.3|1185.3|1183.3|1185.3|1183.3|0
1653873680000|2022-05-30 01:21:20|1185|1182.8|1185|1182.5|1185|1182.8|1185|1182.5|0
1653873700000|2022-05-30 01:21:40|1184.8||1184.8||1184.8||1184.8||0
1653873720000|2022-05-30 01:22:00|1185||1185||1185||1184.8||0
1653873730000|2022-05-30 01:22:10|1184.8|1182.8|1185|1182.8|1185.3|1182.8|1184.8|1182.5|0
1653873750000|2022-05-30 01:22:30|1184.8|1182.5|1185|1182.8|1185|1182.8|1184.8|1182.5|0
1653873760000|2022-05-30 01:22:40||1182.5||1182.8||1182.8||1182.5|0
1653873780000|2022-05-30 01:23:00||1182.5||1182.5||1182.5||1182.5|0
1653873790000|2022-05-30 01:23:10|1185.3|1182.8|1185|1182.8|1185.3|1182.8|1185|1182.5|0
1653873800000|2022-05-30 01:23:20|1185.3||1185.8||1185.8||1185.3||0
1653873840000|2022-05-30 01:24:00|1185.5||1185.8||1185.8||1185.5||0
1653873860000|2022-05-30 01:24:20||1183.3||1183||1183.3||1183|0
1653873870000|2022-05-30 01:24:30||1183.3||1183||1183.3||1183|0
1653873880000|2022-05-30 01:24:40||1183.3||1183.3||1183.3||1183|0
1653873900000|2022-05-30 01:25:00|1185.5|1183|1185.8|1183|1185.8|1183|1185.5|1182.8|0
1653873910000|2022-05-30 01:25:10||1183.3||1183.3||1183.3||1183|0
1653873920000|2022-05-30 01:25:20||1183||1183.3||1183.3||1183|0
1653873930000|2022-05-30 01:25:30||1183||1183||1183||1183|0
1653873940000|2022-05-30 01:25:40||1183.3||1183||1183.3||1183|0
1653873960000|2022-05-30 01:26:00||1182.8||1182.8||1182.8||1182.8|0
1653873970000|2022-05-30 01:26:10||1183||1183.3||1183.3||1183|0
1653873990000|2022-05-30 01:26:30|1186|1183.5|1186|1183.5|1186|1183.5|1186|1183.3|0
1653874000000|2022-05-30 01:26:40||1183.3||1183.5||1183.5||1183.3|0
1653874010000|2022-05-30 01:26:50||1183.3||1183.3||1183.3||1183.3|0
1653874020000|2022-05-30 01:27:00||1183||1183||1183||1183|0
1653874040000|2022-05-30 01:27:20|1185.8|1183.3|1185.8|1183|1185.8|1183.3|1185.8|1183|0
1653874050000|2022-05-30 01:27:30||1183.3||1183.3||1183.3||1183.3|0
1653874060000|2022-05-30 01:27:40||1183||1183||1183||1183|0
1653874070000|2022-05-30 01:27:50|1185.5|1182.8|1185.5|1182.8|1185.5|1182.8|1185.5|1182.8|0
1653874080000|2022-05-30 01:28:00|1185.8||1185.8||1185.8||1185.8||0
1653874110000|2022-05-30 01:28:30|1185.5||1185.8||1185.8||1185.5||0
1653874130000|2022-05-30 01:28:50|1185.5||1185.8||1185.8||1185.5||0
1653874180000|2022-05-30 01:29:40|1185.5||1185.5||1185.5||1185.5||0
1653874190000|2022-05-30 01:29:50|1185.8||1185.8||1185.8||1185.8||0
1653874200000|2022-05-30 01:30:00|1185.5||1185.5||1185.5||1185.5||0
1653874210000|2022-05-30 01:30:10|1185.8||1185.5||1185.8||1185.5||0
1653874220000|2022-05-30 01:30:20|1185.8||1185.5||1185.8||1185.5||0
1653874240000|2022-05-30 01:30:40|1185.8||1185.8||1185.8||1185.8||0
1653874250000|2022-05-30 01:30:50|1185.5||1185.5||1185.5||1185.5||0
1653874260000|2022-05-30 01:31:00|1185.8||1185.8||1185.8||1185.8||0
1653874360000|2022-05-30 01:32:40|1185.5||1185.5||1185.8||1185.5||0
1653874370000|2022-05-30 01:32:50|1185.8||1185.5||1185.8||1185.5||0
1653874390000|2022-05-30 01:33:10|1185.8||1185.8||1185.8||1185.8||0
1653874500000|2022-05-30 01:35:00|1186||1186||1186||1186||0
1653874510000|2022-05-30 01:35:10|1186.3|1183.5|1186.3|1183.5|1186.3|1183.5|1186.3|1183.5|0
1653874520000|2022-05-30 01:35:20|1186.5|1183.8|1186.5|1183.8|1186.5|1183.8|1186.5|1183.8|0
1653874540000|2022-05-30 01:35:40|1186.8||1187||1187||1186.8||0
1653874560000|2022-05-30 01:36:00|1187.3|1184.3|1187|1184.5|1187.3|1184.5|1187|1184.3|0
1653874580000|2022-05-30 01:36:20|1187.3|1184.8|1187|1184.5|1187.3|1184.8|1187|1184.5|0
1653874590000|2022-05-30 01:36:30|1187.3|1184.8|1187|1184.5|1187.3|1184.8|1187|1184.5|0
1653874610000|2022-05-30 01:36:50||1184.3||1184.5||1184.5||1184.3|0
1653874660000|2022-05-30 01:37:40||1184.8||1184.5||1184.8||1184.5|0
1653874680000|2022-05-30 01:38:00||1184.8||1184.8||1184.8||1184.5|0
1653874690000|2022-05-30 01:38:10|1187.3|1184.5|1187.3|1184.8|1187.3|1185|1187|1184.5|0
1653874700000|2022-05-30 01:38:20||1185||1185||1185||1184.8|0
1653874720000|2022-05-30 01:38:40||1184.8||1185||1185.3||1184.8|0
1653874740000|2022-05-30 01:39:00|1188|1185.3|1188.3|1185.3|1188.3|1185.3|1188|1185|0
1653874770000|2022-05-30 01:39:30|1188.5|1185.8|1188.5|1186|1188.5|1186|1188.5|1185.8|0
1653874850000|2022-05-30 01:40:50||1186.8||1186.8||1186.8||1186.8|0
1653874870000|2022-05-30 01:41:10||1187||1186.8||1187||1186.8|0
1653874880000|2022-05-30 01:41:20||1187.3||1186.8||1187.3||1186.8|4
1653874910000|2022-05-30 01:41:50|1187.8|1187|1187.8|1185.8|1187.8|1187|1187.8|1185.8|9
1653874930000|2022-05-30 01:42:10||1185.3||1185||1185.3||1185|0
1653874960000|2022-05-30 01:42:40|1186|1184.5|1186|1184.5|1186|1184.5|1186|1184.5|19
1653874970000|2022-05-30 01:42:50|||||||||1
1653874980000|2022-05-30 01:43:00||1184.3||1184.3||1184.3||1184.3|0
1653874990000|2022-05-30 01:43:10|1185.3|1184|1185.3|1183.5|1185.3|1184|1185.3|1183.5|1
1653875020000|2022-05-30 01:43:40|1184.5|1183|1184.5|1183|1184.5|1183|1184.5|1183|3
1653875050000|2022-05-30 01:44:10||1183.3||1183.3||1183.3||1183.3|7
1653875060000|2022-05-30 01:44:20||1183||1183||1183||1183|0
1653875070000|2022-05-30 01:44:30||1183.3||1183.3||1183.3||1183.3|6
1653875080000|2022-05-30 01:44:40||1183||1183.3||1183.3||1183|17
1653875090000|2022-05-30 01:44:50|||||||||13
1653875100000|2022-05-30 01:45:00|||||||||6
1653875140000|2022-05-30 01:45:40|1184.3|1182.8|1184.3|1182.8|1184.3|1183|1184.3|1182.8|16
1653875160000|2022-05-30 01:46:00|1183.8|1182.3|1183.8|1182.3|1183.8|1182.5|1183.8|1182.3|10
1653875170000|2022-05-30 01:46:10|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.3|0
1653875180000|2022-05-30 01:46:20|1184.3||1184.3||1184.3||1184.3||0
1653875210000|2022-05-30 01:46:50|1183.5|1182.3|1183.5|1181.8|1183.5|1182.5|1183.5|1181.5|4
1653875220000|2022-05-30 01:47:00|1184|1182|1184|1182|1184|1182|1184|1182|0
1653875230000|2022-05-30 01:47:10||1182.3||1182.3||1182.3||1182.3|0
1653875240000|2022-05-30 01:47:20||1182||1182||1182||1182|0
1653875310000|2022-05-30 01:48:30||1181.8||1181.8||1181.8||1181.3|0
1653875320000|2022-05-30 01:48:40||1182||1182||1182||1182|0
1653875330000|2022-05-30 01:48:50||1181.8||1182||1182||1181.8|0
1653875340000|2022-05-30 01:49:00||1181.8||1181.8||1181.8||1181.8|0
1653875350000|2022-05-30 01:49:10||1181.5||1182||1182||1181.5|0
1653875360000|2022-05-30 01:49:20||1181.8||1182||1182||1181.8|0
1653875380000|2022-05-30 01:49:40||1182.3||1182||1182.3||1182|0
1653875390000|2022-05-30 01:49:50|1183|1181.5|1183|1181.5|1183|1181.5|1183|1181.5|2
1653875400000|2022-05-30 01:50:00||1181||1181.3||1181.5||1181|2
1653875410000|2022-05-30 01:50:10||1181||1181.5||1181.5||1181|0
1653875420000|2022-05-30 01:50:20|1182.5|1180.5|1182.5|1180.5|1182.5|1180.8|1182.5|1180.3|21
1653875430000|2022-05-30 01:50:30|1182.8||1182.8||1182.8||1182.8||0
1653875450000|2022-05-30 01:50:50||1180.8||1180.8||1180.8||1180.8|0
1653875460000|2022-05-30 01:51:00|1183|1180.5|1182.8|1180.8|1183|1181|1182.8|1180.5|0
1653875470000|2022-05-30 01:51:10|1183|1180.5|1182.5|1180|1183|1180.5|1182.5|1180|0
1653875520000|2022-05-30 01:52:00||1180.5||1180.5||1180.5||1180.5|0
1653875540000|2022-05-30 01:52:20|1183|1180.8|1183|1180.8|1183|1180.8|1182.8|1180.5|0
1653875550000|2022-05-30 01:52:30|1181.8|1180.5|1182.5|1180.8|1182.5|1180.8|1181.8|1180.5|8
1653875560000|2022-05-30 01:52:40|1181.8|1180.5|1181.8|1180.5|1181.8|1180.5|1181.8|1180.5|10
1653875570000|2022-05-30 01:52:50|1182.5||1182.5||1182.5||1182.5||0
1653875580000|2022-05-30 01:53:00||1180.8||1180.5||1180.8||1180.5|0
1653875610000|2022-05-30 01:53:30||1180.8||1181||1181||1180.8|0
1653875620000|2022-05-30 01:53:40|1182|1180.8|1182.5|1180.8|1182.5|1181|1182|1180.5|3
1653875630000|2022-05-30 01:53:50|1181.8|1180.5|1181.8|1180.5|1181.8|1180.5|1181.8|1180.5|6
1653875640000|2022-05-30 01:54:00|1182.5|1180.8|1182.5|1180.8|1182.5|1180.8|1182.5|1180.8|1
1653875660000|2022-05-30 01:54:20|1181.8|1180.5|1182.5|1180.5|1182.5|1180.5|1181.8|1180.5|6
1653875690000|2022-05-30 01:54:50|1181.5|1180|1181.5|1180|1181.5|1180|1181.5|1180|13
1653875700000|2022-05-30 01:55:00|1182.3||1182.3||1182.3||1182.3||0
1653875710000|2022-05-30 01:55:10|1182||1182.3||1182.3||1182||0
1653875720000|2022-05-30 01:55:20|1182.5|1180.3|1182.5|1180.3|1182.5|1180.3|1182.5|1180.3|0
1653875750000|2022-05-30 01:55:50||1180||1180||1180||1180|0
1653875780000|2022-05-30 01:56:20|1181|1179|1181|1179|1181|1179.3|1181|1179|17
1653875790000|2022-05-30 01:56:30|1181.5||1181.5||1181.5||1181.5||0
1653875800000|2022-05-30 01:56:40||1179.3||1179||1179.3||1179|0
1653875820000|2022-05-30 01:57:00|1180.5|1178|1180.5|1178.3|1180.8|1178.3|1180.5|1178|0
1653875840000|2022-05-30 01:57:20|1180.3|1178|1180.5|1178|1180.5|1178|1180.3|1178|0
1653875850000|2022-05-30 01:57:30|1180.8|1178.3|1180.5|1178.3|1180.8|1178.3|1180.5|1178.3|0
1653875880000|2022-05-30 01:58:00|1180.8||1180.8||1180.8||1180.8||0
1653875890000|2022-05-30 01:58:10|1180.5|1177.3|1179.3|1177.5|1180.5|1177.5|1179.3|1176.8|6
1653875900000|2022-05-30 01:58:20||1177||1177.5||1177.5||1177|0
1653875910000|2022-05-30 01:58:30|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|0
1653875930000|2022-05-30 01:58:50|1180.3||1180.3||1180.3||1180.3||0
1653875950000|2022-05-30 01:59:10|1180.5|1178|1180.5|1178|1180.5|1178.3|1180.5|1178|0
1653875960000|2022-05-30 01:59:20|1179.3|1178.3|1179.5|1177.3|1179.5|1178.3|1179.3|1177.3|6
1653875970000|2022-05-30 01:59:30|1179.3|1176.8|1179.3|1176.8|1179.3|1176.8|1179.3|1176.8|0
1653876010000|2022-05-30 02:00:10|1179|1176.5|1179|1176.8|1179|1176.8|1179|1176.5|0
1653876020000|2022-05-30 02:00:20|1179.3|1176.5|1179.3|1177|1179.5|1177.3|1179.3|1176.5|0
1653876030000|2022-05-30 02:00:30||1176.8||1176.8||1176.8||1176.8|0
1653876070000|2022-05-30 02:01:10||1177||1176.8||1177||1176.8|0
1653876080000|2022-05-30 02:01:20||1177||1176.8||1177||1176.8|0
1653876090000|2022-05-30 02:01:30||1177||1176.8||1177||1176.8|0
1653876110000|2022-05-30 02:01:50||1177||1176.8||1177||1176.8|0
1653876120000|2022-05-30 02:02:00||1177||1176.8||1177||1176.8|0
1653876300000|2022-05-30 02:05:00|1179.5||1179.3||1179.5||1179.3||0
1653876310000|2022-05-30 02:05:10|1179.5||1179.3||1179.5||1179.3||0
1653876320000|2022-05-30 02:05:20|1179.5||1179.3||1179.5||1179.3||0
1653876340000|2022-05-30 02:05:40|1179.5||1179.5||1179.5||1179.5||0
1653876350000|2022-05-30 02:05:50|1179.3||1179.5||1179.5||1179.3||0
1653876360000|2022-05-30 02:06:00|1179.3||1179.3||1179.3||1179.3||0
1653876370000|2022-05-30 02:06:10|1179.5|1177|1179.5|1177|1179.5|1177|1179.3|1177|0
1653876380000|2022-05-30 02:06:20||1177.8||1177.8||1177.8||1177.8|0
1653876390000|2022-05-30 02:06:30||1177.5||1178.3||1178.3||1177.5|0
1653876400000|2022-05-30 02:06:40|||||||||2
1653876410000|2022-05-30 02:06:50|1179.3|1177.8|1179.5|1177.8|1179.5|1177.8|1179.3|1177.8|8
1653876420000|2022-05-30 02:07:00||1178.3||1178.3||1178.3||1178.3|0
1653876440000|2022-05-30 02:07:20|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|13
1653876450000|2022-05-30 02:07:30|1179.5||1179.5||1179.5||1179.5||0
1653876490000|2022-05-30 02:08:10|1179.8||1179.5||1179.8||1179.5||0
1653876500000|2022-05-30 02:08:20|1179.8|1177|1178.8|1177|1179.8|1177|1178.8|1177|4
1653876510000|2022-05-30 02:08:30|1179.3|1177.3|1179.5|1177.3|1179.5|1177.3|1179.3|1177.3|0
1653876520000|2022-05-30 02:08:40|1179.3||1179.3||1179.3||1179.3||0
1653876530000|2022-05-30 02:08:50|1179.5|1177|1179.5|1177.3|1179.5|1177.3|1179.3|1177|0
1653876540000|2022-05-30 02:09:00|1179.3|1177|1179.5|1177.3|1179.5|1177.3|1179.3|1177|0
1653876550000|2022-05-30 02:09:10|1179.3|1177.8|1179.5|1177.8|1179.5|1177.8|1179.3|1177.8|0
1653876560000|2022-05-30 02:09:20|1178.8|1177.3|1178.8|1177|1178.8|1177.3|1178.8|1177|13
1653876570000|2022-05-30 02:09:30|1179.3|1177.3|1179.5|1177.3|1179.5|1177.3|1179.3|1177|0
1653876580000|2022-05-30 02:09:40|1179.3|1177|1179.5|1177.3|1179.5|1177.3|1179.3|1177|0
1653876590000|2022-05-30 02:09:50|1179.3|1177|1179.3|1177|1179.5|1177|1179.3|1177|0
1653876600000|2022-05-30 02:10:00|1179.5|1177.5|1179.5|1177.8|1179.5|1177.8|1179.5|1177.5|0
1653876610000|2022-05-30 02:10:10||1178.3||1178.3||1178.3||1178.3|1
1653876650000|2022-05-30 02:10:50|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|10
1653876660000|2022-05-30 02:11:00|1179.5||1179.5||1179.5||1179.5||0
1653876690000|2022-05-30 02:11:30|1178.8|1178|1178.8|1177.5|1178.8|1178|1178.8|1177.5|11
1653876700000|2022-05-30 02:11:40|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|0
1653876710000|2022-05-30 02:11:50|1179.8||1179.8||1179.8||1179.8||0
1653876750000|2022-05-30 02:12:30|1178.8|1177.5|1179.5|1177.8|1179.5|1177.8|1178.8|1177.5|5
1653876760000|2022-05-30 02:12:40|1178.8|1177.5|1179.5|1177.5|1179.5|1177.5|1178.8|1177.5|3
1653876820000|2022-05-30 02:13:40|1178.5|1176.8|1178.5|1176.3|1178.5|1176.8|1178.5|1176.3|21
1653876830000|2022-05-30 02:13:50|1178.8|1176|1178.5|1176|1178.8|1176|1178.5|1175.8|0
1653876860000|2022-05-30 02:14:20||1175.8||1176||1176||1175.8|0
1653876920000|2022-05-30 02:15:20||1176.3||1176.3||1176.3||1176|0
1653876940000|2022-05-30 02:15:40||1176||1176.3||1176.3||1176|0
1653876960000|2022-05-30 02:16:00|1178.8|1176.5|1178.8|1176.5|1178.8|1176.5|1178.8|1176.5|0
1653876970000|2022-05-30 02:16:10|1178.5|1176.3|1178.5|1176.3|1178.8|1176.5|1178.5|1176.3|0
1653877010000|2022-05-30 02:16:50|1178.8|1176.5|1178.5|1176.3|1178.8|1176.5|1178.5|1176.3|0
1653877030000|2022-05-30 02:17:10|1178.8|1176.5|1178.5|1176.3|1178.8|1176.5|1178.5|1176.3|0
1653877040000|2022-05-30 02:17:20|1178.8|1176.5|1178.5|1176.3|1178.8|1176.5|1178.5|1176.3|0
1653877050000|2022-05-30 02:17:30|1178.8|1176.5|1178.8|1176.5|1178.8|1176.5|1178.8|1176.5|0
1653877060000|2022-05-30 02:17:40||1176.8||1176.5||1176.8||1176.5|0
1653877070000|2022-05-30 02:17:50|1179|1176.8|1179.5|1177.3|1179.5|1177.3|1179|1176.8|0
1653877080000|2022-05-30 02:18:00|1179.8||1179.5||1179.8||1179.5||0
1653877110000|2022-05-30 02:18:30|1179.8||1179.8||1179.8||1179.8||0
1653877140000|2022-05-30 02:19:00|1180||1179.5||1180||1179.5||0
1653877160000|2022-05-30 02:19:20|1179.8||1179.8||1179.8||1179.8||0
1653877200000|2022-05-30 02:20:00|1179.5|1177.8|1180.5|1178|1180.5|1178|1179.5|1177.8|0
1653877210000|2022-05-30 02:20:10|1179|1177.3|1179|1177.3|1179|1177.3|1179|1177.3|7
1653877220000|2022-05-30 02:20:20|1179.8||1179.8||1179.8||1179.8||0
1653877270000|2022-05-30 02:21:10|1180||1180||1180||1180||0
1653877290000|2022-05-30 02:21:30||1177.5||1177.5||1177.5||1177.5|0
1653877440000|2022-05-30 02:24:00|1179.8||1179.8||1179.8||1179.8||0
1653877480000|2022-05-30 02:24:40||1177.3||1177.3||1177.3||1177.3|0
1653877490000|2022-05-30 02:24:50||1177.5||1177.5||1177.5||1177.5|0
1653877500000|2022-05-30 02:25:00|1178.5|1177.3|1179.3|1177|1179.3|1177.3|1178.5|1176.8|2
1653877560000|2022-05-30 02:26:00||1177.3||1177.3||1177.3||1177.3|0
1653877740000|2022-05-30 02:29:00||1176.5||1177||1177||1176.5|0
1653877760000|2022-05-30 02:29:20||1177.3||1177.3||1177.3||1177.3|0
1653877770000|2022-05-30 02:29:30||1177||1177||1177||1177|0
1653877800000|2022-05-30 02:30:00||1177.3||1177.8||1178||1177.3|2
1653877830000|2022-05-30 02:30:30|1180.3|1178|1180.3|1178.3|1180.3|1178.3|1180.3|1178|13
1653877840000|2022-05-30 02:30:40|1180.5||1180.5||1180.5||1180.5||0
1653878020000|2022-05-30 02:33:40|||||||||1
1653878170000|2022-05-30 02:36:10|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|1179.3|1177.5|16
1653878180000|2022-05-30 02:36:20|1180.5||1180.5||1180.5||1180.5||0
1653878200000|2022-05-30 02:36:40||1178||1178||1178.3||1178|0
1653878210000|2022-05-30 02:36:50|1180.3|1178.3|1180.5|1178.3|1180.5|1178.3|1180.3|1178.3|0
1653878220000|2022-05-30 02:37:00|1179|1177.3|1179|1177.5|1179|1177.5|1179|1177.3|15
1653878230000|2022-05-30 02:37:10|1179.3|1177.3|1179.3|1177.3|1179.3|1177.3|1179|1177.3|0
1653878250000|2022-05-30 02:37:30|1179.5|1177.8|1179.8|1177.8|1179.8|1177.8|1179.5|1177.8|0
1653878260000|2022-05-30 02:37:40|1180|1178|1180|1178|1180|1178|1180|1178|0
1653878280000|2022-05-30 02:38:00|1179|1177.8|1179|1176.8|1179|1177.8|1179|1176.8|3
1653878290000|2022-05-30 02:38:10|1178.8|1177|1179|1176.8|1179|1177|1178.8|1176.8|0
1653878300000|2022-05-30 02:38:20|1179.3|1177|1179.3|1177.3|1179.3|1177.3|1179.3|1176.8|0
1653878310000|2022-05-30 02:38:30|1179|1177|1180.5|1178.3|1180.5|1178.3|1179|1177|0
1653878370000|2022-05-30 02:39:30||1178.5||1178.8||1178.8||1178.5|0
1653878380000|2022-05-30 02:39:40||1179||1179||1179||1179|0
1653878390000|2022-05-30 02:39:50||1178.8||1178.8||1178.8||1178.8|0
1653878430000|2022-05-30 02:40:30||1178.5||1178.5||1178.5||1178.5|0
1653878460000|2022-05-30 02:41:00|1180.3||1180.3||1180.5||1180.3||0
1653878480000|2022-05-30 02:41:20|1179.5|1177.8|1179.5|1178|1179.5|1178|1179.5|1177.8|13
1653878490000|2022-05-30 02:41:30|1180|1178.3|1180.3|1178.3|1180.3|1178.3|1180|1178|0
1653878500000|2022-05-30 02:41:40|1180|1178|1179|1177.5|1180|1178|1179|1177.5|4
1653878510000|2022-05-30 02:41:50|1179.5|1177.8|1179.8|1177.8|1179.8|1177.8|1179.5|1177.8|0
1653878520000|2022-05-30 02:42:00|1180|1178|1180|1178|1180|1178|1179.8|1177.8|0
1653878540000|2022-05-30 02:42:20|1179|1177.8|1179|1177.8|1179|1177.8|1179|1177.8|9
1653878550000|2022-05-30 02:42:30|1179.5|1177.5|1179.5|1177.8|1179.5|1177.8|1179.5|1177.5|3
1653878580000|2022-05-30 02:43:00|1179.8|1178|1179.8|1178|1179.8|1178|1179.8|1178|0
1653878590000|2022-05-30 02:43:10|1180|1178.3|1180|1178.3|1180|1178.3|1180|1178|0
1653878600000|2022-05-30 02:43:20|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|3
1653878610000|2022-05-30 02:43:30|1179.5|1178|1179.5|1178|1179.5|1178|1179.5|1178|0
1653878620000|2022-05-30 02:43:40||1177.8||1177.8||1177.8||1177.8|0
1653878630000|2022-05-30 02:43:50||1178||1178||1178||1178|0
1653878640000|2022-05-30 02:44:00|1179|1177.8|1179|1177.8|1179|1177.8|1179|1177.8|10
1653878650000|2022-05-30 02:44:10|1178.8|1177|1178.8|1177|1179|1177|1178.8|1176.8|7
1653878670000|2022-05-30 02:44:30|1179.5|1177.5|1178.8|1177.5|1180|1178|1178.8|1177.5|14
1653878680000|2022-05-30 02:44:40|1178.5|1177.3|1178.5|1176.8|1178.5|1177.3|1178.5|1176.8|36
1653878690000|2022-05-30 02:44:50|1178.8|1177|1178.8|1177|1178.8|1177|1178.8|1177|20
1653878700000|2022-05-30 02:45:00||1177.3||1177.3||1177.3||1177.3|0
1653878730000|2022-05-30 02:45:30||1177.5||1177.5||1177.5||1177.5|2
1653878750000|2022-05-30 02:45:50||1177.3||1177.3||1177.3||1177.3|0
1653878780000|2022-05-30 02:46:20||1176.8||1177.3||1177.3||1176.8|9
1653878830000|2022-05-30 02:47:10||1176.5||1176.8||1176.8||1176.5|1
1653878840000|2022-05-30 02:47:20||1176.5||1176.8||1176.8||1176.5|0
1653878850000|2022-05-30 02:47:30||1176.5||1177||1177||1176.5|0
1653878880000|2022-05-30 02:48:00||1177.3||1177||1177.3||1177|0
1653878910000|2022-05-30 02:48:30||1177.3||1177.3||1177.3||1177.3|0
1653879000000|2022-05-30 02:50:00|||||||||1
1653879020000|2022-05-30 02:50:20||1177||1177||1177||1177|1
1653879140000|2022-05-30 02:52:20||1177.3||1177.3||1177.3||1177.3|0
1653879150000|2022-05-30 02:52:30|1179.3|1177.8|1178.8|1177.3|1179.3|1177.8|1178.8|1177.3|4
1653879190000|2022-05-30 02:53:10||1177.5||1177.3||1177.5||1177|0
1653879200000|2022-05-30 02:53:20||1177||1177.3||1177.3||1177|0
1653879210000|2022-05-30 02:53:30||1177.5||1177.5||1177.5||1177.5|0
1653879230000|2022-05-30 02:53:50|||||||||1
1653879240000|2022-05-30 02:54:00|||||||||1
1653879250000|2022-05-30 02:54:10||1177||1177||1177.3||1177|2
1653879260000|2022-05-30 02:54:20||1177.3||1177||1177.3||1177|0
1653879290000|2022-05-30 02:54:50||1177.3||1177.3||1177.3||1177.3|0
1653879300000|2022-05-30 02:55:00||1177||1177||1177||1177|0
1653879380000|2022-05-30 02:56:20||1177.3||1177.3||1177.3||1177.3|0
1653879520000|2022-05-30 02:58:40||1177.5||1177.5||1177.5||1177.3|0
1653879530000|2022-05-30 02:58:50||1177.3||1177.5||1177.5||1177.3|0
1653879540000|2022-05-30 02:59:00|||||||||6
1653879580000|2022-05-30 02:59:40|||||||||2
1653879600000|2022-05-30 03:00:00||1177.3||1177.3||1177.3||1177.3|3
1653879720000|2022-05-30 03:02:00||1177.5||1177.5||1177.5||1177.5|0
1653879740000|2022-05-30 03:02:20||1177||1177||1177||1177|0
1653879750000|2022-05-30 03:02:30||1177.3||1177.3||1177.3||1177|0
1653879760000|2022-05-30 03:02:40||1177||1177.5||1177.5||1177|0
1653879780000|2022-05-30 03:03:00||1177||1177||1177||1177|5
1653879990000|2022-05-30 03:06:30|1179.8|1177.3|1180.5|1177.8|1180.5|1177.8|1179.8|1177.3|28
1653880030000|2022-05-30 03:07:10|1180.3||1180.3||1180.3||1180.3||0
1653880050000|2022-05-30 03:07:30|1180|1177.5|1180|1177.5|1180|1177.5|1180|1177.5|0
1653880090000|2022-05-30 03:08:10|1180.3|1177.3|1179.8|1177.3|1180.3|1177.5|1179.8|1177.3|0
1653880120000|2022-05-30 03:08:40|1179.5||1179.5||1179.5||1179.5||0
1653880130000|2022-05-30 03:08:50||1177||1177||1177||1177|0
1653880140000|2022-05-30 03:09:00||1176.8||1177||1177||1176.8|0
1653880150000|2022-05-30 03:09:10||1177.3||1177.3||1177.3||1177.3|0
1653880160000|2022-05-30 03:09:20|1179.3|1177|1179.3|1177|1179.3|1177|1179.3|1177|0
1653880180000|2022-05-30 03:09:40|1179||1179||1179||1179||0
1653880190000|2022-05-30 03:09:50|1179.3||1179.3||1179.3||1179.3||0
1653880200000|2022-05-30 03:10:00|1179|1176.5|1178.8|1176.5|1179.3|1176.8|1178.8|1176.5|0
1653880210000|2022-05-30 03:10:10|1179||1179||1179||1179||0
1653880230000|2022-05-30 03:10:30|1178.8||1178.8||1179||1178.8||0
1653880240000|2022-05-30 03:10:40|1179||1178.8||1179||1178.8||0
1653880250000|2022-05-30 03:10:50|1178.5||1178.8||1178.8||1178.5||0
1653880280000|2022-05-30 03:11:20|1178.3|1175.5|1178.5|1175.5|1178.5|1175.5|1178.3|1175.5|0
1653880290000|2022-05-30 03:11:30|1178.3||1178.5||1178.5||1178.3||0
1653880330000|2022-05-30 03:12:10|1178.3||1178||1178.3||1178||0
1653880340000|2022-05-30 03:12:20|1177.8|1175.3|1178|1175.3|1178|1175.3|1177.8|1175.3|0
1653880350000|2022-05-30 03:12:30|1178.3|1175.5|1178|1175.5|1178.3|1175.5|1178|1175.5|0
1653880380000|2022-05-30 03:13:00|1178.3||1178||1178.3||1178||0
1653880390000|2022-05-30 03:13:10|1178.3||1178.5||1178.5||1178.3||0
1653880400000|2022-05-30 03:13:20|1178.8||1179||1179||1178.8||0
1653880410000|2022-05-30 03:13:30||1175.8||1176.3||1176.3||1175.8|0
1653880420000|2022-05-30 03:13:40||1176||1176||1176||1176|0
1653880440000|2022-05-30 03:14:00|1179.3|1176.3|1179|1176.5|1179.3|1176.5|1179|1176.3|0
1653880450000|2022-05-30 03:14:10|1179.3|1176.8|1179|1176.5|1179.5|1176.8|1179|1176.3|0
1653880460000|2022-05-30 03:14:20||1176.3||1176.5||1176.5||1176.3|0
1653880470000|2022-05-30 03:14:30||1176.3||1176.3||1176.5||1176.3|0
1653880610000|2022-05-30 03:16:50||1175.8||1175.8||1175.8||1175.8|0
1653880620000|2022-05-30 03:17:00||1175.5||1175.8||1176||1175.5|0
1653880630000|2022-05-30 03:17:10||1176||1175.8||1176||1175.8|0
1653880650000|2022-05-30 03:17:30||1176||1175.8||1176||1175.8|0
1653880660000|2022-05-30 03:17:40||1176||1176||1176||1176|0
1653880670000|2022-05-30 03:17:50||1176.3||1176.3||1176.3||1176.3|0
1653880680000|2022-05-30 03:18:00||1176||1176||1176.3||1176|0
1653880810000|2022-05-30 03:20:10||1175.3||1175.5||1175.5||1175.3|0
1653880820000|2022-05-30 03:20:20||1175.3||1175.5||1175.5||1175.3|0
1653880850000|2022-05-30 03:20:50||1175.3||1175.5||1175.5||1175.3|0
1653880950000|2022-05-30 03:22:30||1175.3||1175.3||1175.3||1175.3|0
1653880960000|2022-05-30 03:22:40||1175.5||1175.3||1175.5||1175.3|0
1653880970000|2022-05-30 03:22:50||1175.5||1175.5||1175.5||1175.3|0
1653880980000|2022-05-30 03:23:00||1175.3||1175.5||1175.5||1175.3|0
1653881040000|2022-05-30 03:24:00||1175.3||1175.5||1175.5||1175.3|0
1653881050000|2022-05-30 03:24:10||1175.3||1175.3||1175.5||1175.3|0
1653881060000|2022-05-30 03:24:20||1175.5||1175.3||1175.5||1175.3|0
1653881070000|2022-05-30 03:24:30||1175.5||1175.3||1175.5||1175.3|0
1653881080000|2022-05-30 03:24:40||1175.5||1175.5||1175.5||1175.5|0
1653881090000|2022-05-30 03:24:50||1175.3||1175.3||1175.5||1175.3|0
1653881100000|2022-05-30 03:25:00||1175.5||1175.3||1175.5||1175.3|0
1653881120000|2022-05-30 03:25:20||1175.5||1175.5||1175.5||1175.5|0
1653881220000|2022-05-30 03:27:00||1175.3||1175.3||1175.3||1175.3|0
1653881320000|2022-05-30 03:28:40||1175.5||1175.3||1175.5||1175.3|0
1653881410000|2022-05-30 03:30:10||1175.5||1175.3||1175.5||1175.3|0
1653881430000|2022-05-30 03:30:30||1175.5||1175.5||1175.5||1175.5|0
1653881450000|2022-05-30 03:30:50||1175.3||1175.3||1175.3||1175.3|0
1653881480000|2022-05-30 03:31:20||1175.5||1175.5||1175.5||1175.5|0
1653881490000|2022-05-30 03:31:30||1175.3||1175.3||1175.3||1175.3|0
1653881500000|2022-05-30 03:31:40||1175.5||1175.5||1175.5||1175.3|0
1653881510000|2022-05-30 03:31:50||1175.3||1175.3||1175.3||1175.3|0
1653881530000|2022-05-30 03:32:10||1175.5||1175.5||1175.5||1175.5|0
1653881620000|2022-05-30 03:33:40||1175.3||1175.5||1175.5||1175.3|0
1653881670000|2022-05-30 03:34:30||1175.3||1175.5||1175.5||1175.3|0
1653881750000|2022-05-30 03:35:50|1178.5||1178.5||1178.5||1178.5||0
1653881760000|2022-05-30 03:36:00||1175.3||1175.3||1175.3||1175.3|0
1653881770000|2022-05-30 03:36:10||1175.5||1175.8||1175.8||1175.5|0
1653881790000|2022-05-30 03:36:30||1175.5||1175.5||1175.5||1175.5|0
1653881850000|2022-05-30 03:37:30||1175.8||1175.8||1175.8||1175.8|0
1653881930000|2022-05-30 03:38:50||1175.5||1175.5||1175.5||1175.5|0
1653881940000|2022-05-30 03:39:00||1175.8||1175.8||1175.8||1175.8|0
1653882160000|2022-05-30 03:42:40||1175.5||1175.8||1175.8||1175.5|0
1653882730000|2022-05-30 03:52:10|1179||1179||1179||1179||0
1653882740000|2022-05-30 03:52:20|1178.5||1178.5||1178.5||1178.5||0
1653882780000|2022-05-30 03:53:00|1178.8||1178.5||1178.8||1178.5||0
1653882790000|2022-05-30 03:53:10|1178.8||1178.8||1178.8||1178.8||0
1653882800000|2022-05-30 03:53:20|1178.5||1178.5||1178.5||1178.5||0
1653882820000|2022-05-30 03:53:40|1178.8|1176|1178.5|1176|1178.8|1176|1178.5|1176|0
1653882890000|2022-05-30 03:54:50|1179||1179||1179||1179||0
1653883320000|2022-05-30 04:02:00|1177.5||1178.8||1178.8||1177.5||5
1653883490000|2022-05-30 04:04:50|1179||1178.8||1179||1178.8||0
1653883530000|2022-05-30 04:05:30|1179||1179||1179||1179||0
1653883810000|2022-05-30 04:10:10|1179.8|1176.3|1179.8|1176.3|1179.8|1176.3|1179.8|1176.3|0
1653884140000|2022-05-30 04:15:40||1176||1176||1176||1176|0
1653884210000|2022-05-30 04:16:50||1176.3||1176.3||1176.3||1176.3|0
1653884860000|2022-05-30 04:27:40|1179.5||1179.5||1179.5||1179.5||0
1653884890000|2022-05-30 04:28:10|1179.8||1179.8||1179.8||1179.8||0
1653884930000|2022-05-30 04:28:50|1179.5||1179.5||1179.5||1179.5||0
1653884970000|2022-05-30 04:29:30|1179.8||1179.5||1179.8||1179.5||0
1653885130000|2022-05-30 04:32:10|1179.8|1176|1179.5|1176.3|1179.8|1176.3|1179.5|1176|0
1653885140000|2022-05-30 04:32:20|1179.8||1179.5||1179.8||1179.5||0
1653885160000|2022-05-30 04:32:40|1179.8||1179.5||1179.8||1179.5||0
1653885250000|2022-05-30 04:34:10||1176||1176||1176||1176|0
1653885290000|2022-05-30 04:34:50|1179.8||1179.8||1179.8||1179.8||0
1653885320000|2022-05-30 04:35:20||1175.8||1176||1176||1175.8|0
1653885330000|2022-05-30 04:35:30||1175.8||1175.8||1175.8||1175.8|0
1653885360000|2022-05-30 04:36:00|1179.5||1179.5||1179.8||1179.5||0
1653885390000|2022-05-30 04:36:30||1176||1176||1176||1176|0
1653885400000|2022-05-30 04:36:40||1175.8||1175.8||1175.8||1175.8|0
1653885440000|2022-05-30 04:37:20||1176||1176||1176||1176|0
1653885450000|2022-05-30 04:37:30||1175.8||1175.8||1175.8||1175.8|0
1653885540000|2022-05-30 04:39:00||1176.3||1176.3||1176.3||1176.3|0
1653885770000|2022-05-30 04:42:50||1176||1176||1176||1176|0
1653885800000|2022-05-30 04:43:20||1176.3||1176.3||1176.3||1176.3|0
1653886080000|2022-05-30 04:48:00||1176.5||1176.5||1176.5||1176.5|0
1653886100000|2022-05-30 04:48:20||1176.3||1176.3||1176.3||1176.3|0
1653886680000|2022-05-30 04:58:00||1176||1176.3||1176.3||1176|0
1653886690000|2022-05-30 04:58:10||1176||1176.3||1176.3||1176|0
1653886730000|2022-05-30 04:58:50|1178.5|1176|1178.5|1176|1178.5|1176|1178.5|1176|0
1653886750000|2022-05-30 04:59:10||1176.3||1176.3||1176.3||1176.3|0
1653886780000|2022-05-30 04:59:40||1176||1176||1176||1176|0
1653886790000|2022-05-30 04:59:50||1176.3||1176.3||1176.3||1176.3|0
1653886800000|2022-05-30 05:00:00||1176.5||1176.3||1176.5||1176.3|0
1653886830000|2022-05-30 05:00:30||1176.5||1176.3||1176.5||1176.3|0
1653886860000|2022-05-30 05:01:00||1176.5||1176.3||1176.5||1176.3|0
1653886870000|2022-05-30 05:01:10||1176.5||1176.5||1176.5||1176.5|0
1653886880000|2022-05-30 05:01:20||1176.3||1176.3||1176.3||1176.3|0
1653886920000|2022-05-30 05:02:00||1176.5||1176.5||1176.5||1176.5|0
1653886940000|2022-05-30 05:02:20||1176.8||1177||1177||1176.8|0
1653886950000|2022-05-30 05:02:30|1179.5|1177.3|1179.5|1177.3|1179.5|1177.3|1179.5|1177.3|1
1653886960000|2022-05-30 05:02:40|1179.8||1179.8||1179.8||1179.8||0
1653886970000|2022-05-30 05:02:50||1177.5||1177.5||1177.5||1177.5|0
1653886980000|2022-05-30 05:03:00|1180.3|1177.8|1180.3|1178.3|1180.5|1178.3|1180.3|1177.8|0
1653886990000|2022-05-30 05:03:10|1180.5||1180.5||1180.5||1180.3||0
1653887000000|2022-05-30 05:03:20|1180.3||1180.3||1180.3||1180.3||0
1653887010000|2022-05-30 05:03:30|1180.5||1180.3||1180.5||1180.3||0
1653887020000|2022-05-30 05:03:40|1180.5|1178.5|1181|1178.5|1181|1178.5|1180.5|1178.5|0
1653887040000|2022-05-30 05:04:00||1178.8||1178.8||1178.8||1178.8|0
1653887050000|2022-05-30 05:04:10||1179||1178.8||1179.3||1178.8|0
1653887080000|2022-05-30 05:04:40||1178.5||1178.8||1178.8||1178.5|0
1653887120000|2022-05-30 05:05:20||1179||1179||1179||1179|0
1653887130000|2022-05-30 05:05:30||1179.3||1179.3||1179.3||1179.3|0
1653887150000|2022-05-30 05:05:50||1179.5||1179.5||1179.5||1179.5|0
1653887160000|2022-05-30 05:06:00||1179||1179||1179||1179|1
1653887170000|2022-05-30 05:06:10|1180.8|1179.3|1180.8|1178.8|1181|1179.3|1180.8|1178.8|0
1653887180000|2022-05-30 05:06:20|1181|1179|1181|1179|1181|1179|1180.8|1178.8|0
1653887190000|2022-05-30 05:06:30||1179.3||1179||1179.3||1179|0
1653887210000|2022-05-30 05:06:50|1180.8||1180.8||1180.8||1180.8||0
1653887220000|2022-05-30 05:07:00|1180.5|1178.3|1180.5|1178.3|1180.5|1178.3|1180.5|1178.3|0
1653887230000|2022-05-30 05:07:10||1178||1178||1178||1178|0
1653887310000|2022-05-30 05:08:30|1180.8||1180.5||1180.8||1180.5||0
1653887320000|2022-05-30 05:08:40||1178.3||1178.3||1178.3||1178.3|0
1653887490000|2022-05-30 05:11:30||1178.5||1178.5||1178.5||1178.5|0
1653887540000|2022-05-30 05:12:20||1178.3||1178.3||1178.3||1178.3|0
1653887550000|2022-05-30 05:12:30|1180.3||1180.5||1180.5||1180.3||0
1653887560000|2022-05-30 05:12:40|1180.3||1180.3||1180.3||1180.3||0
1653887640000|2022-05-30 05:14:00|1180.5||1180.5||1180.5||1180.5||0
1653887700000|2022-05-30 05:15:00|1180.3||1180.3||1180.3||1180.3||0
1653887720000|2022-05-30 05:15:20|1180||1180||1180||1180||0
1653887740000|2022-05-30 05:15:40|1179.8|1178|1179.8|1178|1179.8|1178|1179.8|1178|0
1653887890000|2022-05-30 05:18:10|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|0
1653887920000|2022-05-30 05:18:40|1179.3|1177.3|1179|1176.5|1179.3|1177.3|1178.5|1176.5|0
1653887930000|2022-05-30 05:18:50|1178.5||1178.5||1178.5||1178.5||0
1653887980000|2022-05-30 05:19:40|1178.3|1176.3|1178.3|1176.3|1178.3|1176.3|1178.3|1176.3|0
1653888030000|2022-05-30 05:20:30|1179|1176.5|1179|1176.5|1179|1176.5|1179|1176.5|0
1653888060000|2022-05-30 05:21:00|1179.3||1179||1179.3||1179||0
1653888070000|2022-05-30 05:21:10||1176.3||1176.3||1176.3||1176.3|0
1653888090000|2022-05-30 05:21:30|1179.3|1176.5|1179.3|1176.5|1179.3|1176.5|1179.3|1176.5|0
1653888100000|2022-05-30 05:21:40||1176.3||1176.5||1176.5||1176.3|0
1653888140000|2022-05-30 05:22:20|1179.5|1177|1180|1177.8|1180|1177.8|1179.5|1177|0
1653888150000|2022-05-30 05:22:30|1180.3|1178|1180.5|1177.5|1180.5|1178.3|1180.3|1177.5|0
1653888160000|2022-05-30 05:22:40||1177.8||1177.8||1177.8||1177.8|0
1653888170000|2022-05-30 05:22:50|1180.3|1177.5|1180.5|1177.5|1180.5|1177.5|1180.3|1177.5|0
1653888190000|2022-05-30 05:23:10|1180|1177.3|1180|1177.3|1180|1177.3|1180|1177.3|0
1653888200000|2022-05-30 05:23:20|1179.8||1179.3||1179.8||1179.3||0
1653888210000|2022-05-30 05:23:30|1179.5||1179.5||1179.5||1179.5||0
1653888220000|2022-05-30 05:23:40|1179.3|1176.8|1179.3|1176.8|1179.3|1176.8|1179.3|1176.8|0
1653888250000|2022-05-30 05:24:10|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|0
1653888260000|2022-05-30 05:24:20|1178.3|1175.8|1178.3|1175.8|1178.3|1175.8|1178.3|1175.8|0
1653888270000|2022-05-30 05:24:30|1178|1175.3|1178|1175.5|1178|1175.5|1178|1175.3|0
1653888290000|2022-05-30 05:24:50|||||||||1
1653888370000|2022-05-30 05:26:10|1178.3||1178.3||1178.3||1178.3||0
1653888440000|2022-05-30 05:27:20|1178|1175.3|1178|1175.3|1178|1175.3|1178|1175.3|0
1653888450000|2022-05-30 05:27:30|1177.5|1175|1176.5|1174.8|1177.5|1175|1176.5|1174.8|0
1653888460000|2022-05-30 05:27:40|1176|1174.5|1176.5|1174|1176.5|1174.5|1176|1174|4
1653888570000|2022-05-30 05:29:30|1176.3||1176.3||1176.3||1176.3||0
1653888600000|2022-05-30 05:30:00|1176.8|1174.5|1177.5|1174.8|1177.8|1174.8|1176.8|1174.5|0
1653888610000|2022-05-30 05:30:10|1177.8||1177.8||1177.8||1177.8||0
1653888720000|2022-05-30 05:32:00|1177.5||1177.3||1177.5||1177.3||0
1653888780000|2022-05-30 05:33:00|1177.5||1177.3||1177.5||1177.3||0
1653888790000|2022-05-30 05:33:10|1177.5|1175|1177.5|1175|1177.5|1175|1177.5|1175|0
1653888800000|2022-05-30 05:33:20|1178||1178||1178||1178||0
1653888910000|2022-05-30 05:35:10|1178.3||1178.3||1178.3||1178.3||0
1653889290000|2022-05-30 05:41:30|1178.5|1175.5|1178.3|1175.5|1178.5|1175.5|1178.3|1175.5|0
1653889470000|2022-05-30 05:44:30||1175.8||1175.8||1175.8||1175.8|0
1653889490000|2022-05-30 05:44:50||1176||1176||1176||1176|0
1653889560000|2022-05-30 05:46:00|1178.5||1178.5||1178.5||1178.5||0
1653889570000|2022-05-30 05:46:10|1178.3||1178.3||1178.5||1178.3||0
1653889580000|2022-05-30 05:46:20|1178.5||1178.5||1178.5||1178.3||0
1653889700000|2022-05-30 05:48:20||1176.5||1176.5||1176.5||1176.5|0
1653889720000|2022-05-30 05:48:40|1178.8||1178.8||1178.8||1178.8||1
1653889740000|2022-05-30 05:49:00|1178.5||1178.5||1178.5||1178.5||0
1653889750000|2022-05-30 05:49:10|1178.3|1176|1178.3|1176|1178.3|1176|1178.3|1176|0
1653889760000|2022-05-30 05:49:20|1178.5|1175.8|1178.3|1175.8|1178.5|1175.8|1178.3|1175.8|0
1653889780000|2022-05-30 05:49:40|1178||1178||1178||1178||0
1653889800000|2022-05-30 05:50:00|1178.3||1178.3||1178.3||1178.3||0
1653889820000|2022-05-30 05:50:20|1178.5||1178.5||1178.5||1178.5||0
1653889830000|2022-05-30 05:50:30|1178.3||1178.3||1178.3||1178.3||0
1653889850000|2022-05-30 05:50:50|1178|1175.3|1178|1175.3|1178|1175.3|1178|1175.3|0
1653889930000|2022-05-30 05:52:10||1175.5||1175.5||1175.5||1175.5|0
1653890210000|2022-05-30 05:56:50|1178.3||1178.3||1178.3||1178.3||0
1653890330000|2022-05-30 05:58:50|1178|1175.8|1178.3|1175.8|1178.3|1175.8|1178|1175.8|0
1653890370000|2022-05-30 05:59:30|1178.5||1178.3||1178.5||1178.3||0
1653890400000|2022-05-30 06:00:00|1178.5|1176|1178.3|1176|1178.5|1176|1178.3|1176|0
1653890410000|2022-05-30 06:00:10|1178.5||1178.3||1178.5||1178.3||0
1653890420000|2022-05-30 06:00:20|1178.5|1176.3|1178.5|1176.5|1178.5|1176.5|1178.5|1176.3|1
1653890440000|2022-05-30 06:00:40|1178.3|1175.5|1177.5|1175.5|1178.3|1175.5|1177.5|1175.5|1
1653890450000|2022-05-30 06:00:50|1177.3||1177.3||1177.3||1177.3||0
1653890460000|2022-05-30 06:01:00|1177|1174.3|1177|1174|1177|1174.5|1177|1174|2
1653890470000|2022-05-30 06:01:10|1177.3||1177.3||1177.3||1177.3||0
1653890480000|2022-05-30 06:01:20|1177||1177||1177||1177||0
1653890500000|2022-05-30 06:01:40||1173.8||1173.8||1173.8||1173.8|0
1653890510000|2022-05-30 06:01:50||1174||1174||1174||1174|0
1653890530000|2022-05-30 06:02:10||1174.3||1174.3||1174.3||1174|0
1653890540000|2022-05-30 06:02:20||1174||1174||1174||1174|0
1653890550000|2022-05-30 06:02:30||1173.8||1173.8||1173.8||1173.8|0
1653890570000|2022-05-30 06:02:50|1177.3|1174.3|1177.3|1174.3|1177.3|1174.3|1177.3|1174.3|0
1653890580000|2022-05-30 06:03:00|1177.5||1177.5||1177.5||1177.5||0
1653890590000|2022-05-30 06:03:10||1174.8||1175||1175||1174.8|0
1653890600000|2022-05-30 06:03:20|1177.8|1175.3|1177.8|1175.3|1177.8|1175.3|1177.8|1175.3|0
1653890610000|2022-05-30 06:03:30||1175.5||1175.5||1175.5||1175.5|0
1653890630000|2022-05-30 06:03:50|1177.5|1175|1177.3|1175|1177.5|1175|1177.3|1175|1
1653890640000|2022-05-30 06:04:00|1177.5|1175.3|1177.8|1175.5|1177.8|1175.5|1177.5|1175.3|0
1653890650000|2022-05-30 06:04:10|1178.3|1175.8|1178.3|1175.8|1178.3|1175.8|1178|1175.8|0
1653890660000|2022-05-30 06:04:20|1178.5|1176|1178.5|1176.5|1178.5|1176.5|1178.5|1176|0
1653890670000|2022-05-30 06:04:30|1178.8||1178.8||1178.8||1178.5||0
1653890680000|2022-05-30 06:04:40|1178.5||1178.5||1178.8||1178.5||0
1653890690000|2022-05-30 06:04:50|1178.8||1178.8||1178.8||1178.8||0
1653890700000|2022-05-30 06:05:00|1179|1177|1179|1177|1179|1177|1179|1177|0
1653890720000|2022-05-30 06:05:20|1178.8|1176.5|1178.5|1176.5|1178.8|1176.5|1178.5|1176.5|0
1653890760000|2022-05-30 06:06:00|1178.8|1176.8|1179.3|1177|1179.3|1177|1178.8|1176.8|0
1653890770000|2022-05-30 06:06:10|1179||1179.3||1179.3||1179||0
1653890780000|2022-05-30 06:06:20||1177.3||1177.5||1177.5||1177.3|0
1653890790000|2022-05-30 06:06:30|1179.5|1177.3|1180.3|1178.3|1180.3|1178.3|1179.5|1177.3|0
1653890800000|2022-05-30 06:06:40|1180.5|1179.3|1179.8|1177.8|1181|1179.3|1179.5|1177.5|0
1653890810000|2022-05-30 06:06:50|1179.5|1177.5|1179.5|1177.5|1179.5|1177.5|1179.5|1177.3|0
1653890820000|2022-05-30 06:07:00|1179.3|1177|1179.5|1177.5|1179.5|1177.5|1179.3|1177|0
1653890830000|2022-05-30 06:07:10|1179.8|1177.8|1179.8|1177.8|1179.8|1177.8|1179.8|1177.8|0
1653890840000|2022-05-30 06:07:20|1179.5|1177.5|1179.5|1177.5|1179.5|1177.5|1179.5|1177.5|0
1653890850000|2022-05-30 06:07:30|1179.8||1179.8||1179.8||1179.8||0
1653890860000|2022-05-30 06:07:40||1177.8||1177.5||1177.8||1177.5|0
1653890870000|2022-05-30 06:07:50|1179.5||1179.5||1179.5||1179.5||0
1653890880000|2022-05-30 06:08:00||1177.8||1177.5||1177.8||1177.5|0
1653890900000|2022-05-30 06:08:20|1179.3||1179.3||1179.3||1179.3||0
1653890910000|2022-05-30 06:08:30|1179.5||1179.5||1179.5||1179.3||0
1653890920000|2022-05-30 06:08:40|1179.8|1177.8|1179.5|1177.5|1179.8|1177.8|1179.5|1177.5|0
1653890930000|2022-05-30 06:08:50|1179.3|1177.8|1179.8|1177.8|1179.8|1177.8|1179.3|1177.5|0
1653890940000|2022-05-30 06:09:00|1179.5|1177.5|1179.8|1177.5|1179.8|1177.5|1179.5|1177.5|0
1653890950000|2022-05-30 06:09:10|1179.5|1177.8|1179.5|1177.5|1179.8|1177.8|1179.5|1177.5|0
1653890970000|2022-05-30 06:09:30|1179.3||1179.5||1179.5||1179.3||0
1653890980000|2022-05-30 06:09:40|1179.3|1177|1179.3|1177|1179.3|1177|1179.3|1177|0
1653891000000|2022-05-30 06:10:00|1178.8|1176.8|1179.3|1177|1179.3|1177|1178.8|1176.5|0
1653891010000|2022-05-30 06:10:10|1179||1179||1179||1179||0
1653891020000|2022-05-30 06:10:20|1179.3||1179.3||1179.3||1179.3||0
1653891050000|2022-05-30 06:10:50|1179|1177.3|1179.5|1177.3|1179.5|1177.3|1179|1177.3|0
1653891060000|2022-05-30 06:11:00|1179.3|1177.8|1180.3|1178|1180.3|1178|1179.3|1177.8|0
1653891070000|2022-05-30 06:11:10|1180.5|1178.3|1180.5|1178.5|1180.5|1178.5|1180.5|1178.3|0
1653891110000|2022-05-30 06:11:50|1180.8|1178.8|1181.8|1179.8|1181.8|1179.8|1180.8|1178.8|0
1653891120000|2022-05-30 06:12:00|1182|1179.5|1181.8|1179.5|1182|1180|1181.8|1179.5|0
1653891130000|2022-05-30 06:12:10|1182|1180|1181.3|1179.3|1182|1180|1181.3|1179.3|0
1653891140000|2022-05-30 06:12:20||1179||1179||1179||1179|0
1653891150000|2022-05-30 06:12:30|1181.5|1179.3|1181.5|1179.3|1181.5|1179.3|1181.5|1179.3|0
1653891160000|2022-05-30 06:12:40|1181.3||1181.3||1181.3||1181.3||0
1653891170000|2022-05-30 06:12:50|1181.5||1181.3||1181.5||1181.3||0
1653891180000|2022-05-30 06:13:00|1181|1178.8|1181|1178.8|1181|1178.8|1180.8|1178.8|0
1653891190000|2022-05-30 06:13:10||1179||1179||1179||1178.8|0
1653891230000|2022-05-30 06:13:50||1178.8||1178.8||1179||1178.8|0
1653891240000|2022-05-30 06:14:00|1181.3|1179|1181.3|1179.3|1181.3|1179.3|1181.3|1179|0
1653891250000|2022-05-30 06:14:10|1181||1181||1181||1181||0
1653891260000|2022-05-30 06:14:20|1181.3|1179.5|1181.5|1179.5|1181.5|1179.5|1181.3|1179.5|0
1653891270000|2022-05-30 06:14:30|1181.8|1180|1181.8|1179.8|1182.5|1180.8|1181.5|1179.8|1
1653891280000|2022-05-30 06:14:40|1181.3|1179.5|1181.5|1179.8|1181.5|1179.8|1181.3|1179.5|0
1653891290000|2022-05-30 06:14:50|1181.8|1179.5|1181.8|1180.3|1181.8|1180.3|1181.5|1179.5|0
1653891300000|2022-05-30 06:15:00||1180||1180||1180.3||1180|0
1653891310000|2022-05-30 06:15:10|1181.5|1179.8|1181.8|1180|1181.8|1180.3|1181.5|1179.8|0
1653891330000|2022-05-30 06:15:30||1180.3||1180||1180.3||1180|0
1653891340000|2022-05-30 06:15:40||1179.8||1180||1180||1179.8|0
1653891360000|2022-05-30 06:16:00||1180.3||1180.3||1180.3||1180.3|0
1653891370000|2022-05-30 06:16:10||1180||1180||1180||1179.8|0
1653891390000|2022-05-30 06:16:30||1179.8||1179.8||1180||1179.8|0
1653891400000|2022-05-30 06:16:40|1181.5||1181.5||1181.5||1181.3||0
1653891410000|2022-05-30 06:16:50|1181|1179.3|1181.3|1179.3|1181.3|1179.3|1181|1179.3|0
1653891420000|2022-05-30 06:17:00|1181.5|1179.5|1181.5|1179.5|1181.5|1179.5|1181.5|1179.5|0
1653891430000|2022-05-30 06:17:10|1181.3||1181.3||1181.3||1181.3||0
1653891450000|2022-05-30 06:17:30|1181.5||1181.5||1181.5||1181.5||0
1653891460000|2022-05-30 06:17:40|1181.8||1181.8||1181.8||1181.5||0
1653891470000|2022-05-30 06:17:50||1180.3||1180.3||1180.3||1180.3|0
1653891530000|2022-05-30 06:18:50|1181.3|1180|1181.8|1180|1181.8|1180|1181.3|1180|2
1653891540000|2022-05-30 06:19:00||1180.3||1180.3||1180.3||1180.3|0
1653891560000|2022-05-30 06:19:20||1180||1180||1180||1180|0
1653891570000|2022-05-30 06:19:30||1180.3||1180||1180.3||1180|0
1653891590000|2022-05-30 06:19:50||1180.3||1180||1180.3||1180|0
1653891600000|2022-05-30 06:20:00||1180.3||1180.3||1180.3||1180.3|2
1653891610000|2022-05-30 06:20:10||1180.5||1180.5||1180.5||1180.5|5
1653891630000|2022-05-30 06:20:30|||||||||2
1653891660000|2022-05-30 06:21:00|1181.5|1180.3|1181.5|1180|1181.5|1180.3|1181.3|1179.8|0
1653891670000|2022-05-30 06:21:10|1181.8|1179.8|1181.8|1179.8|1181.8|1179.8|1181.8|1179.8|0
1653891720000|2022-05-30 06:22:00|1181.5|1180|1181.5|1179.8|1181.5|1180|1181.5|1179.8|0
1653891730000|2022-05-30 06:22:10|1181.8|1179.5|1181.8|1179.8|1181.8|1180|1181.8|1179.5|0
1653891750000|2022-05-30 06:22:30|1181.5|1180|1181.5|1179.5|1181.5|1180|1181.5|1179.5|0
1653891760000|2022-05-30 06:22:40|1181.3|1179.3|1181|1179|1181.3|1179.3|1181|1179|0
1653891770000|2022-05-30 06:22:50|1180.8|1178.8|1180.5|1178.5|1180.8|1178.8|1180.5|1178.5|0
1653891780000|2022-05-30 06:23:00|1180.3|1178.3|1180.3|1178.3|1180.3|1178.5|1180.3|1178.3|0
1653891790000|2022-05-30 06:23:10|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|1180.5|1178.5|0
1653891800000|2022-05-30 06:23:20||1178.8||1178.8||1178.8||1178.8|0
1653891810000|2022-05-30 06:23:30|1181|1179.3|1181|1179.3|1181|1179.3|1181|1179.3|0
1653891840000|2022-05-30 06:24:00|1181.5|1179|1181.3|1179.3|1181.5|1179.3|1181|1179|0
1653891850000|2022-05-30 06:24:10|1181.5||1181.3||1181.5||1181.3||0
1653891860000|2022-05-30 06:24:20|1181.5|1179.8|1181.8|1179.8|1181.8|1180|1181.5|1179.8|0
1653891870000|2022-05-30 06:24:30|1181.3|1179.3|1181.3|1179.3|1181.3|1179.3|1181.3|1179.3|0
1653891900000|2022-05-30 06:25:00|1181.5|1179.5|1181.8|1179.8|1181.8|1180|1181.5|1179.5|0
1653891910000|2022-05-30 06:25:10|1181.5|1179.5|1181.5|1179.5|1181.5|1179.5|1181.5|1179.5|0
1653891920000|2022-05-30 06:25:20|1181.3|1179.3|1181.3|1179.3|1181.5|1179.3|1181.3|1179.3|0
1653891930000|2022-05-30 06:25:30|1181.8|1180.3|1181.8|1180.3|1181.8|1180.3|1181.8|1180.3|2
1653891940000|2022-05-30 06:25:40|1182.3|1180.8|1181.5|1179.5|1182.3|1180.8|1181.5|1179.5|15
1653891950000|2022-05-30 06:25:50|1181.3|1179|1180.8|1179|1181.3|1179|1180.8|1179|5
1653891960000|2022-05-30 06:26:00|1181|1178.8|1180.8|1178.8|1181|1178.8|1180.5|1178.8|0
1653891970000|2022-05-30 06:26:10|1180.5|1178.5|1180.5|1178.5|1180.8|1178.5|1180.5|1178.5|0
1653891990000|2022-05-30 06:26:30|1180.8|1178.8|1180.5|1178.8|1180.8|1178.8|1180.5|1178.8|0
1653892000000|2022-05-30 06:26:40|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|0
1653892010000|2022-05-30 06:26:50|1180|1178|1179.8|1177.8|1180|1178|1179.8|1177.8|0
1653892020000|2022-05-30 06:27:00|1179|1177.5|1178|1176.3|1179|1177.5|1178|1176.3|0
1653892030000|2022-05-30 06:27:10|1177.8|1176|1178.3|1176.5|1178.3|1176.5|1177.8|1176|0
1653892040000|2022-05-30 06:27:20||1176.8||1176.8||1176.8||1176.8|0
1653892060000|2022-05-30 06:27:40||1176.5||1176.5||1176.5||1176.5|0
1653892070000|2022-05-30 06:27:50|1178|1176.8|1177.8|1176|1178|1176.8|1177.8|1176|0
1653892080000|2022-05-30 06:28:00|1178|1175.8|1178.3|1176.3|1178.3|1176.3|1177.5|1175.8|4
1653892090000|2022-05-30 06:28:10|1178|1176.5|1178.5|1176.8|1178.5|1176.8|1178|1176.5|10
1653892100000|2022-05-30 06:28:20|1178.3|1176.5|1178.3|1176.5|1178.3|1176.5|1178.3|1176.3|0
1653892110000|2022-05-30 06:28:30|1178||1178.3||1178.3||1178||0
1653892120000|2022-05-30 06:28:40|1177.5|1176|1177.5|1175.8|1177.8|1176|1177.5|1175.8|2
1653892130000|2022-05-30 06:28:50|1177.3|1175.5|1177|1175|1177.3|1175.5|1177|1175|2
1653892140000|2022-05-30 06:29:00|1177.3|1175.5|1177.8|1175.8|1178|1176|1177.3|1175.5|0
1653892170000|2022-05-30 06:29:30|1178|1176|1178.3|1176|1178.3|1176|1178|1176|0
1653892190000|2022-05-30 06:29:50|1178|1175.8|1178|1175.8|1178|1175.8|1178|1175.8|0
1653892200000|2022-05-30 06:30:00|1177.5|1175.5|1177.5|1175.8|1177.8|1175.8|1177.5|1175.5|0
1653892210000|2022-05-30 06:30:10|1177.3|1175.5|1177|1175.5|1177.3|1175.5|1177|1175.5|0
1653892240000|2022-05-30 06:30:40|1177.3||1177||1177.3||1177||0
1653892250000|2022-05-30 06:30:50|1176|1174.3|1176|1174|1176.3|1174.3|1175.8|1173.8|4
1653892260000|2022-05-30 06:31:00|1176.3|1174.3|1176|1174|1176.3|1174.3|1175.8|1173.8|0
1653892280000|2022-05-30 06:31:20|1175.8|1174.3|1176.5|1174.5|1176.5|1174.5|1175.8|1174.3|2
1653892290000|2022-05-30 06:31:30|1176.3|1174.3|1176.5|1174.5|1176.5|1174.5|1176.3|1174.3|0
1653892300000|2022-05-30 06:31:40|1176.3|1174.3|1176.5|1174.5|1176.5|1174.5|1176.3|1174.3|0
1653892310000|2022-05-30 06:31:50|1176.3|1174.3|1176.3|1174.3|1176.5|1174.5|1176.3|1174.3|0
1653892320000|2022-05-30 06:32:00|1176.8|1174.8|1178.5|1176.3|1179.3|1176.3|1176.8|1174.8|16
1653892330000|2022-05-30 06:32:10|1178.8|1176.5|1179|1177|1179|1177|1178.8|1176.5|0
1653892350000|2022-05-30 06:32:30||1177.3||1177||1177.3||1177|0
1653892360000|2022-05-30 06:32:40||1177.3||1177||1177.3||1177|0
1653892370000|2022-05-30 06:32:50||1177.3||1177||1177.3||1177|0
1653892390000|2022-05-30 06:33:10|1178.8|1176.8|1178.8|1176.5|1178.8|1176.8|1178.8|1176.5|0
1653892400000|2022-05-30 06:33:20|1179|1176.8|1179|1176.8|1179|1176.8|1179|1176.8|0
1653892430000|2022-05-30 06:33:50|1179.3|1177.3|1179.3|1177.5|1179.3|1177.5|1179.3|1177.3|4
1653892440000|2022-05-30 06:34:00||1177.3||1177.3||1177.5||1177.3|0
1653892460000|2022-05-30 06:34:20||1177||1177.3||1177.3||1177|0
1653892470000|2022-05-30 06:34:30||1177||1177||1177.3||1177|0
1653892480000|2022-05-30 06:34:40||1177.3||1177.3||1177.3||1177|0
1653892510000|2022-05-30 06:35:10||1177.5||1177.5||1177.5||1177.5|0
1653892520000|2022-05-30 06:35:20|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|0
1653892580000|2022-05-30 06:36:20||1178.3||1178.3||1178.3||1178.3|0
1653892610000|2022-05-30 06:36:50|1178.8|1177|1178.8|1176.8|1178.8|1177|1178.8|1176.8|2
1653892620000|2022-05-30 06:37:00|1179.5|1176.5|1179.5|1177.3|1179.5|1177.3|1179.5|1176.5|4
1653892630000|2022-05-30 06:37:10|1179.8|1177.5|1179.5|1177.3|1179.8|1177.5|1179.5|1177.3|0
1653892660000|2022-05-30 06:37:40|1179.8|1177.5|1179.8|1177.5|1179.8|1177.5|1179.8|1177.5|0
1653892680000|2022-05-30 06:38:00|1179.5|1177.8|1179.8|1177.5|1179.8|1177.8|1179.5|1177.5|0
1653892700000|2022-05-30 06:38:20|1180|1177.8|1180|1178|1180|1178|1180|1177.8|0
1653892710000|2022-05-30 06:38:30||1177.8||1178||1178||1177.8|0
1653892720000|2022-05-30 06:38:40|1179.5|1177.8|1179.5|1177.5|1179.5|1178|1179.5|1177.5|0
1653892730000|2022-05-30 06:38:50||1177.8||1177.5||1177.8||1177.3|0
1653892750000|2022-05-30 06:39:10||1177.8||1177.5||1177.8||1177.5|0
1653892760000|2022-05-30 06:39:20||1177.8||1177.8||1177.8||1177.8|0
1653892770000|2022-05-30 06:39:30||1178||1178||1178||1178|0
1653892800000|2022-05-30 06:40:00||1178.3||1178||1178.3||1178|3
1653892810000|2022-05-30 06:40:10|||||||||1
1653892820000|2022-05-30 06:40:20||1177.5||1177.8||1177.8||1177.5|0
1653892840000|2022-05-30 06:40:40||1177.5||1177.8||1177.8||1177.5|0
1653892870000|2022-05-30 06:41:10|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|1179.3|1177.3|0
1653892880000|2022-05-30 06:41:20|1179.5||1179.5||1179.5||1179.5||0
1653892900000|2022-05-30 06:41:40|1179.3|1177.3|1179.3|1177|1179.3|1177.3|1179.3|1177|0
1653892910000|2022-05-30 06:41:50|1179|1177.3|1179|1177|1179|1177.3|1179|1177|0
1653892920000|2022-05-30 06:42:00|1179.3|1177.3|1179.3|1177.3|1179.3|1177.3|1179|1177.3|0
1653892930000|2022-05-30 06:42:10|1179.5|1177.5|1178.8|1176.5|1179.5|1177.5|1178.8|1176.5|0
1653892950000|2022-05-30 06:42:30|1178.5|1177.5|1179|1177.5|1179|1177.5|1178.5|1177.5|3
1653892970000|2022-05-30 06:42:50|||||||||2
1653892990000|2022-05-30 06:43:10|1178.8|1176.5|1179|1176.5|1179|1176.5|1178.8|1176.5|0
1653893000000|2022-05-30 06:43:20|1178.8||1178.8||1178.8||1178.8||0
1653893010000|2022-05-30 06:43:30|1178.5||1178.5||1178.5||1178.5||5
1653893040000|2022-05-30 06:44:00|1178.8||1178.8||1178.8||1178.8||0
1653893050000|2022-05-30 06:44:10|1178.5||1178.5||1178.5||1178.5||0
1653893090000|2022-05-30 06:44:50|1178||1178||1178||1178||0
1653893180000|2022-05-30 06:46:20|||||||||1
1653893190000|2022-05-30 06:46:30|||||||||3
1653893200000|2022-05-30 06:46:40|1179.3|1177|1179|1177|1179.3|1177.3|1179|1177|3
1653893210000|2022-05-30 06:46:50||1177.3||1177||1177.3||1176.8|0
1653893220000|2022-05-30 06:47:00|1178.8|1176.5|1179|1176.8|1179|1176.8|1178.5|1176.5|0
1653893230000|2022-05-30 06:47:10||1177||1177||1177||1177|0
1653893240000|2022-05-30 06:47:20|1178.8|1176.8|1178.8|1176.5|1178.8|1176.8|1178.8|1176.5|0
1653893260000|2022-05-30 06:47:40|1179|1176.8|1178.5|1176.5|1179|1176.8|1178.5|1176.5|0
1653893270000|2022-05-30 06:47:50|1178.8||1178.5||1178.8||1178.5||0
1653893280000|2022-05-30 06:48:00|1178.8||1178.5||1178.8||1178.5||0
1653893290000|2022-05-30 06:48:10|1178.3||1178.5||1178.5||1178.3||0
1653893310000|2022-05-30 06:48:30|1178.8||1178.5||1178.8||1178.5||0
1653893320000|2022-05-30 06:48:40|1178.3||1178.3||1178.5||1178.3||0
1653893330000|2022-05-30 06:48:50|1178||1178.3||1178.3||1178||0
1653893340000|2022-05-30 06:49:00|1178.5||1178.5||1178.5||1178.5||0
1653893350000|2022-05-30 06:49:10|1178.3||1178.3||1178.3||1178.3||0
1653893360000|2022-05-30 06:49:20|1178.5||1178.5||1178.8||1178.3||0
1653893370000|2022-05-30 06:49:30|1178.3||1178.5||1178.5||1178.3||0
1653893380000|2022-05-30 06:49:40|1178.8||1178.8||1178.8||1178.5||0
1653893400000|2022-05-30 06:50:00|1179|1177|1178|1176.5|1179|1177|1178|1176.5|2
1653893420000|2022-05-30 06:50:20|1178.5|1176.8|1178.5|1176.8|1178.8|1176.8|1178.5|1176.8|3
1653893440000|2022-05-30 06:50:40|1178|1176.5|1177.8|1176.5|1178|1176.5|1177.8|1176.5|1
1653893450000|2022-05-30 06:50:50|||||||||1
1653893460000|2022-05-30 06:51:00|1177.3|1175.8|1177.3|1175.5|1177.3|1175.8|1177.3|1175.5|13
1653893470000|2022-05-30 06:51:10|1177|1175.3|1177|1175|1177|1175.3|1176.8|1175|5
1653893480000|2022-05-30 06:51:20||1174.8||1174.8||1175||1174.8|0
1653893490000|2022-05-30 06:51:30|1176.8|1174.5|1176.3|1174.5|1176.8|1174.5|1176.3|1174.5|0
1653893500000|2022-05-30 06:51:40|1175.8|1173.5|1175.3|1173.3|1175.8|1173.5|1175.3|1173.3|5
1653893510000|2022-05-30 06:51:50|||||||||1
1653893520000|2022-05-30 06:52:00||1173||1173||1173||1173|0
1653893530000|2022-05-30 06:52:10|1175.5|1173.3|1175.5|1173.5|1175.5|1173.5|1175.3|1173.3|1
1653893540000|2022-05-30 06:52:20|1174.5|1172.8|1175|1172.8|1175|1173|1174.5|1172.8|1
1653893560000|2022-05-30 06:52:40|1175.8|1173.5|1175.8|1173.5|1175.8|1173.8|1175.8|1173.5|0
1653893570000|2022-05-30 06:52:50|1174.5|1173.8|1175|1172.8|1175.3|1173.8|1174.5|1172.8|11
1653893580000|2022-05-30 06:53:00|1174.8|1172.5|1174.5|1172.8|1174.8|1172.8|1174.5|1172.5|0
1653893590000|2022-05-30 06:53:10|1174.3|1172.5|1174.3|1172.5|1174.3|1172.5|1174.3|1172.5|0
1653893630000|2022-05-30 06:53:50|1175.3|1173|1175.5|1173.5|1175.5|1173.5|1175.3|1173|0
1653893640000|2022-05-30 06:54:00|1176|1173.8|1176|1173.8|1176|1173.8|1175.8|1173.8|0
1653893650000|2022-05-30 06:54:10|1175.8|1173.3|1175.5|1173.3|1175.8|1173.3|1175.5|1173.3|2
1653893660000|2022-05-30 06:54:20|1175.3||1175.3||1175.3||1175.3||0
1653893670000|2022-05-30 06:54:30|1175|1173|1175|1173|1175|1173|1175|1173|0
1653893680000|2022-05-30 06:54:40|1175.3||1175.3||1175.3||1175.3||0
1653893690000|2022-05-30 06:54:50|1175||1175||1175||1175||0
1653893700000|2022-05-30 06:55:00|1175.3||1175||1175.3||1175||0
1653893710000|2022-05-30 06:55:10|1175.3||1175||1175.3||1175||0
1653893720000|2022-05-30 06:55:20|1175.3||1175||1175.3||1175||0
1653893730000|2022-05-30 06:55:30|1174.8|1172.8|1174.8|1172.8|1175|1172.8|1174.8|1172.8|0
1653893740000|2022-05-30 06:55:40||1172.3||1172.3||1172.3||1172.3|0
1653893750000|2022-05-30 06:55:50|1174.5|1172.5|1174.8|1172.5|1174.8|1172.5|1174.5|1172.5|0
1653893760000|2022-05-30 06:56:00|1175|1172.8|1175.3|1173|1175.3|1173|1174.8|1172.5|0
1653893770000|2022-05-30 06:56:10|1175.5|1173.3|1175.5|1173.3|1175.5|1173.5|1175.3|1173.3|0
1653893780000|2022-05-30 06:56:20|1175.8|1173.5|1175.8|1173.5|1175.8|1173.5|1175.8|1173.5|0
1653893800000|2022-05-30 06:56:40|1175.5||1175.5||1175.5||1175.5||0
1653893810000|2022-05-30 06:56:50|1175.3|1173.3|1174.5|1172.5|1175.3|1173.3|1174.5|1172.5|0
1653893820000|2022-05-30 06:57:00|1174.3||1174.3||1174.3||1174.3||0
1653893830000|2022-05-30 06:57:10|1174||1174.3||1174.3||1174||0
1653893850000|2022-05-30 06:57:30|1174.5|1172.8|1175|1173.3|1175|1173.3|1174.5|1172.8|0
1653893870000|2022-05-30 06:57:50|1175.3|1173.5|1175|1173|1175.3|1173.5|1175|1173|0
1653893880000|2022-05-30 06:58:00||1173.3||1173.3||1173.3||1173.3|0
1653893900000|2022-05-30 06:58:20|1174.8|1173|1175|1173|1175|1173|1174.8|1173|0
1653893910000|2022-05-30 06:58:30||1173.3||1173.3||1173.3||1173.3|0
1653893920000|2022-05-30 06:58:40|1175.3|1173.5|1175.8|1174|1175.8|1174|1175.3|1173.5|0
1653893930000|2022-05-30 06:58:50|1176|1174.3|1176|1174|1176|1174.3|1176|1174|10
1653893940000|2022-05-30 06:59:00||1174.3||1174||1174.3||1174|0
1653893950000|2022-05-30 06:59:10|1175.8|1173.8|1175.8|1173.8|1176|1173.8|1175.8|1173.8|0
1653893960000|2022-05-30 06:59:20|1176|1174|1176|1173.8|1176|1174|1176|1173.8|0
1653893970000|2022-05-30 06:59:30||1174||1174||1174.3||1174|0
1653893980000|2022-05-30 06:59:40||1174.3||1173.8||1174.3||1173.8|2
1653893990000|2022-05-30 06:59:50|1175.8|1174|1176|1174.3|1176|1174.3|1175.8|1174|1
1653894000000|2022-05-30 07:00:00|1176.5|1174.5|1177|1175.3|1177|1175.3|1176.5|1174.5|0
1653894010000|2022-05-30 07:00:10|1177.5|1175.8|1178|1176.3|1178|1176.3|1177.3|1175.5|4
1653894020000|2022-05-30 07:00:20|1178.3|1176.5|1178.3|1176.5|1178.3|1176.5|1178.3|1176.5|0
1653894030000|2022-05-30 07:00:30|1178||1178||1178||1178||0
1653894040000|2022-05-30 07:00:40|1177.8|1176|1177.8|1176|1177.8|1176|1177.8|1176|1
1653894050000|2022-05-30 07:00:50|1178|1176.3|1178|1176.3|1178|1176.3|1178|1176.3|4
1653894060000|2022-05-30 07:01:00||1176||1176||1176||1176|2
1653894070000|2022-05-30 07:01:10|1177|1175.3|1176.5|1174.3|1177|1175.3|1176.5|1174.3|0
1653894080000|2022-05-30 07:01:20||1174.5||1174.5||1174.5||1174.5|4
1653894090000|2022-05-30 07:01:30|1176.3|1174.3|1175.8|1173.5|1176.3|1174.3|1175.5|1173.5|0
1653894100000|2022-05-30 07:01:40||1173.8||1173.5||1173.8||1173.5|0
1653894110000|2022-05-30 07:01:50|1175.5||1175.3||1175.5||1175.3||4
1653894120000|2022-05-30 07:02:00|1175.8||1175.3||1175.8||1175.3||0
1653894130000|2022-05-30 07:02:10|1175.5|1174|1176.3|1174|1176.3|1174|1175.5|1174|0
1653894140000|2022-05-30 07:02:20|1176.5|1174.3|1177|1175|1177|1175|1176.5|1174.3|0
1653894150000|2022-05-30 07:02:30|1177.3|1175.3|1177.3|1175.3|1177.3|1175.3|1177.3|1175.3|0
1653894160000|2022-05-30 07:02:40|1177||1177||1177||1177||4
1653894180000|2022-05-30 07:03:00|1177.3||1177.3||1177.3||1177.3||2
1653894190000|2022-05-30 07:03:10|1177.8|1175.5|1177.8|1175.5|1177.8|1175.5|1177.8|1175.5|0
1653894200000|2022-05-30 07:03:20|1178|1175.8|1178|1175.8|1178|1175.8|1178|1175.8|0
1653894210000|2022-05-30 07:03:30|1178.3|1176|1178|1176|1178.3|1176|1178|1176|5
1653894220000|2022-05-30 07:03:40|||||||||4
1653894230000|2022-05-30 07:03:50|1177.8||1177.8||1177.8||1177.8||0
1653894240000|2022-05-30 07:04:00|1177.3|1175.3|1177.3|1175.3|1177.3|1175.3|1177.3|1175.3|1
1653894250000|2022-05-30 07:04:10|1177|1175|1177.3|1175.3|1177.3|1175.3|1177|1175|0
1653894260000|2022-05-30 07:04:20|1177|1175|1176.8|1174.8|1177|1175|1176.8|1174.5|6
1653894270000|2022-05-30 07:04:30|1176.5|1175|1176.5|1175|1176.5|1175|1176.5|1175|0
1653894280000|2022-05-30 07:04:40|1177|1175.3|1177|1175.3|1177.3|1175.3|1177|1175.3|0
1653894290000|2022-05-30 07:04:50|1177.3|1175.5|1177.3|1175.3|1177.3|1175.5|1177.3|1175.3|0
1653894300000|2022-05-30 07:05:00|1177.5|1175.5|1176.8|1175|1177.5|1175.5|1176.8|1175|0
1653894310000|2022-05-30 07:05:10|||||||||5
1653894330000|2022-05-30 07:05:30|1176.3|1174.3|1176.3|1174.5|1176.3|1174.5|1176|1174.3|1
1653894350000|2022-05-30 07:05:50|||||||||5
1653894360000|2022-05-30 07:06:00|1176|1173.3|1175.8|1174|1176|1174|1175.3|1173.3|2
1653894370000|2022-05-30 07:06:10|1175.5|1173.5|1175.5|1173.5|1175.5|1173.5|1175.3|1173.3|3
1653894380000|2022-05-30 07:06:20|1175.8|1173.8|1175.8|1173.8|1175.8|1173.8|1175.5|1173.8|0
1653894390000|2022-05-30 07:06:30|1175.5|1174|1175.8|1174|1175.8|1174|1175.5|1174|0
1653894400000|2022-05-30 07:06:40|1176|1175|1177|1175|1177|1175|1175.8|1175|20
1653894410000|2022-05-30 07:06:50|1177.3|1175.3|1177|1175.3|1177.3|1175.3|1177|1175.3|0
1653894420000|2022-05-30 07:07:00|1177.3|1174.3|1176.3|1174|1177.3|1174.3|1176.3|1174|7
1653894430000|2022-05-30 07:07:10|1177|1174.8|1178.5|1176.3|1178.5|1176.5|1177|1174.8|25
1653894450000|2022-05-30 07:07:30|1178.3|1176|1178|1176|1178.3|1176|1178|1176|0
1653894460000|2022-05-30 07:07:40|1178.3||1178.3||1178.3||1178.3||0
1653894470000|2022-05-30 07:07:50|1178|1176.3|1178.5|1176.5|1178.5|1176.5|1178|1176.3|0
1653894480000|2022-05-30 07:08:00|1178.3|1176.3|1179|1177.3|1179.3|1177.5|1178|1175.8|1
1653894490000|2022-05-30 07:08:10|1179.3|1177.5|1179|1177.3|1179.3|1177.5|1179|1177.3|2
1653894500000|2022-05-30 07:08:20|||||||||1
1653894510000|2022-05-30 07:08:30|1178.8|1177|1180|1178|1180|1178|1178.8|1177|1
1653894520000|2022-05-30 07:08:40|1179.5|1178.3|1179.3|1177.5|1179.5|1178.3|1179.3|1177.5|2
1653894530000|2022-05-30 07:08:50||1177.8||1177.8||1177.8||1177.8|5
1653894540000|2022-05-30 07:09:00|1180|1177.5|1179.5|1178|1180|1178.5|1179.5|1177.5|6
1653894560000|2022-05-30 07:09:20|1179.8|1177.8|1179.5|1177.5|1179.8|1177.8|1179.3|1177.5|3
1653894570000|2022-05-30 07:09:30||1177.8||1177.8||1177.8||1177.8|0
1653894580000|2022-05-30 07:09:40|1179.8|1178|1179.8|1178|1179.8|1178|1179.8|1178|2
1653894590000|2022-05-30 07:09:50|1179|1177.3|1179.3|1177.5|1179.3|1177.5|1179|1177.3|11
1653894600000|2022-05-30 07:10:00|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|1179.3|1177.3|4
1653894610000|2022-05-30 07:10:10|1179.8||1179.8||1179.8||1179.8||0
1653894620000|2022-05-30 07:10:20|1179.5|1178|1179.5|1177.8|1179.5|1178|1179.5|1177.8|0
1653894630000|2022-05-30 07:10:30|1179.8|1178|1179.5|1177.8|1179.8|1178|1179.5|1177.8|6
1653894640000|2022-05-30 07:10:40|1179.3||1179.3||1179.3||1179.3||0
1653894650000|2022-05-30 07:10:50|1179.8|1178|1179.8|1178|1179.8|1178|1179.8|1178|0
1653894660000|2022-05-30 07:11:00|1179.5||1179.8||1179.8||1179.5||0
1653894670000|2022-05-30 07:11:10|1179.5|1178.3|1179.8|1178|1179.8|1178.3|1179.5|1178|4
1653894680000|2022-05-30 07:11:20|1180||1180||1180||1179.8||0
1653894690000|2022-05-30 07:11:30||1178.3||1178||1178.3||1178|0
1653894700000|2022-05-30 07:11:40|1179.8||1179.8||1179.8||1179.8||0
1653894710000|2022-05-30 07:11:50|1180|1178.3|1180.3|1178.3|1180.3|1178.3|1180|1178.3|14
1653894720000|2022-05-30 07:12:00||1178.5||1178.5||1178.5||1178.5|0
1653894730000|2022-05-30 07:12:10|1180|1178.8|1180.3|1178.8|1180.3|1178.8|1180|1178.8|0
1653894740000|2022-05-30 07:12:20|1181|1179.5|1181|1179.3|1181|1179.5|1181|1179.3|11
1653894750000|2022-05-30 07:12:30|1180.8|1178.8|1180.8|1178.8|1180.8|1178.8|1180.5|1178.5|0
1653894760000|2022-05-30 07:12:40|1180.5|1178.5|1180.8|1178.8|1180.8|1178.8|1180.5|1178.5|0
1653894770000|2022-05-30 07:12:50|1180.5|1178.5|1180.5|1178.5|1180.5|1178.8|1180.5|1178.5|6
1653894780000|2022-05-30 07:13:00|1180.8|1178.8|1181|1179|1181.3|1179.3|1180.5|1178.8|0
1653894790000|2022-05-30 07:13:10|1181.3|1179.3|1181.3|1179.3|1181.3|1179.3|1181|1179|0
1653894800000|2022-05-30 07:13:20|1181|1178.8|1180.5|1178.8|1181|1178.8|1180.5|1178.8|5
1653894810000|2022-05-30 07:13:30|1180.3|1178.3|1180|1178.3|1180.3|1178.3|1180|1178.3|0
1653894820000|2022-05-30 07:13:40|1179.8|1178.5|1180.3|1178.5|1180.3|1178.5|1179.8|1178.5|0
1653894830000|2022-05-30 07:13:50|||||||||8
1653894860000|2022-05-30 07:14:20|1180.5||1180.5||1180.5||1180.5||9
1653894880000|2022-05-30 07:14:40|1180.3||1180.5||1180.5||1180.3||0
1653894890000|2022-05-30 07:14:50|1179.5|1177.8|1179.5|1178|1179.5|1178|1179.5|1177.5|3
1653894910000|2022-05-30 07:15:10||1177.5||1177.8||1177.8||1177.5|0
1653894920000|2022-05-30 07:15:20|||||||||7
1653894930000|2022-05-30 07:15:30|1180.3|1178.3|1180.3|1178.5|1180.3|1178.5|1180.3|1178|20
1653894950000|2022-05-30 07:15:50|1180|1178.8|1180.5|1178.8|1180.8|1178.8|1179.8|1178.8|4
1653894960000|2022-05-30 07:16:00|1180|1178.5|1179|1177.5|1180|1178.5|1179|1177.5|15
1653894970000|2022-05-30 07:16:10|1178.8||1178.8||1178.8||1178.8||0
1653894980000|2022-05-30 07:16:20|1179.5|1177.8|1179.8|1177.8|1179.8|1177.8|1179.3|1177.5|17
1653894990000|2022-05-30 07:16:30||1178||1178||1178||1177.8|0
1653895000000|2022-05-30 07:16:40|1180|1178.3|1179.8|1178|1180|1178.3|1179.5|1177.8|43
1653895010000|2022-05-30 07:16:50|1179.3|1177.8|1178.8|1176.8|1179.3|1177.8|1178.8|1176.8|12
1653895020000|2022-05-30 07:17:00|1178.5|1177|1178.8|1176.8|1178.8|1177|1178.5|1176.8|4
1653895030000|2022-05-30 07:17:10|1178.5|1176|1178|1176.3|1178.8|1176.3|1177.8|1176|2
1653895040000|2022-05-30 07:17:20|1177.8||1177.8||1178||1177.8||129
1653895050000|2022-05-30 07:17:30|1178.3|1176.5|1178.3|1176.5|1178.5|1176.5|1178|1176.5|6
1653895060000|2022-05-30 07:17:40|1178.5|1176.8|1178.3|1176.5|1178.5|1176.8|1178.3|1176.5|5
1653895070000|2022-05-30 07:17:50|1178||1177.8||1178.3||1177.8||32
1653895080000|2022-05-30 07:18:00|1178||1178.5||1178.5||1178||2
1653895090000|2022-05-30 07:18:10|1178.8|1176.8|1178.5|1176.8|1178.8|1176.8|1178.5|1176.8|7
1653895100000|2022-05-30 07:18:20|1178.8||1178.5||1178.8||1178.5||0
1653895110000|2022-05-30 07:18:30|1178.8||1178.5||1178.8||1178.5||7
1653895120000|2022-05-30 07:18:40|1178.8||1178.8||1178.8||1178.8||0
1653895130000|2022-05-30 07:18:50|1179.5|1177.8|1179|1177.3|1179.5|1177.8|1179|1177|0
1653895140000|2022-05-30 07:19:00|1179.3||1179||1179.3||1179||9
1653895150000|2022-05-30 07:19:10|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|1179|1177.5|0
1653895160000|2022-05-30 07:19:20|1179.5|1177.8|1179.5|1177.8|1179.8|1178|1179.3|1177.8|0
1653895170000|2022-05-30 07:19:30|1179.8||1179.5||1179.8||1179.5||0
1653895180000|2022-05-30 07:19:40|1179.8|1178|1179.5|1177.8|1179.8|1178|1179.5|1177.8|0
1653895190000|2022-05-30 07:19:50|1179.8|1178|1179.3|1177.8|1179.8|1178|1179.3|1177.8|6
1653895200000|2022-05-30 07:20:00|1179.5||1179.5||1179.5||1179.5||8
1653895210000|2022-05-30 07:20:10|1179.3||1179.3||1179.3||1179.3||0
1653895220000|2022-05-30 07:20:20|1178.8|1177|1178.5|1177|1178.8|1177|1178.5|1177|1
1653895240000|2022-05-30 07:20:40|1178.8||1178.5||1178.8||1178.5||0
1653895250000|2022-05-30 07:20:50|1178.3|1176.8|1178.5|1176.8|1178.5|1176.8|1178.3|1176.8|0
1653895260000|2022-05-30 07:21:00|1178.3||1178.3||1178.5||1178.3||0
1653895270000|2022-05-30 07:21:10|1178.5||1178||1178.5||1178||8
1653895290000|2022-05-30 07:21:30|1177.8|1176.5|1178|1176.5|1178|1176.5|1177.8|1176.5|1
1653895300000|2022-05-30 07:21:40|1177.8||1177.8||1178||1177.8||0
1653895310000|2022-05-30 07:21:50|1177.3|1175.3|1177.8|1176|1177.8|1176|1177.3|1175.3|12
1653895320000|2022-05-30 07:22:00|1177.5|1175.8|1177.8|1175.8|1177.8|1175.8|1177.5|1175.8|0
1653895330000|2022-05-30 07:22:10|1177.5||1177.8||1177.8||1177.5||7
1653895340000|2022-05-30 07:22:20||1176||1176||1176||1175.8|0
1653895350000|2022-05-30 07:22:30||1175.8||1175.8||1175.8||1175.8|0
1653895370000|2022-05-30 07:22:50||1176||1175.8||1176||1175.8|0
1653895380000|2022-05-30 07:23:00|1177.5||1177.3||1177.8||1177.3||0
1653895390000|2022-05-30 07:23:10|1177.5||1177.3||1177.5||1177.3||8
1653895400000|2022-05-30 07:23:20|1177.5||1177.3||1177.5||1177.3||0
1653895410000|2022-05-30 07:23:30|1177.5||1177.5||1177.5||1177.5||10
1653895420000|2022-05-30 07:23:40|1177.3||1177.3||1177.5||1177.3||0
1653895430000|2022-05-30 07:23:50|1177.5||1177.5||1177.5||1177.5||0
1653895440000|2022-05-30 07:24:00|1177.8|1176|1177.5|1175.8|1177.8|1176.3|1177.5|1175.8|0
1653895450000|2022-05-30 07:24:10|1177.8|1176|1177.8|1175.8|1177.8|1176|1177.8|1175.8|0
1653895460000|2022-05-30 07:24:20|1177.5|1176|1177.8|1176|1177.8|1176|1177.5|1176|0
1653895470000|2022-05-30 07:24:30|||||||||12
1653895480000|2022-05-30 07:24:40|1177|1175.5|1175.5|1173.8|1177|1175.5|1175.5|1173.8|17
1653895490000|2022-05-30 07:24:50|1174.8|1173.5|1174.8|1173.5|1174.8|1173.5|1174.8|1173.5|4
1653895500000|2022-05-30 07:25:00|1175.3|1173.8|1175.5|1173.8|1175.5|1173.8|1175.3|1173.8|1
1653895510000|2022-05-30 07:25:10|1176|1174|1176.3|1174.5|1176.5|1174.5|1176|1174|0
1653895520000|2022-05-30 07:25:20|1176.5|1174.8|1176.8|1175|1176.8|1175|1176.5|1174.8|0
1653895530000|2022-05-30 07:25:30|1177|1175.3|1177.3|1175.3|1177.3|1175.3|1177|1175.3|5
1653895540000|2022-05-30 07:25:40|1177||1177||1177||1177||0
1653895550000|2022-05-30 07:25:50|1177.3|1175.5|1177|1175.5|1177.3|1175.5|1177|1175.5|0
1653895560000|2022-05-30 07:26:00|1176.5|1175|1176.5|1175|1176.5|1175|1176.5|1175|14
1653895580000|2022-05-30 07:26:20|1177|1174.8|1177|1175.3|1177.3|1175.3|1177|1174.8|11
1653895590000|2022-05-30 07:26:30|1177.3||1177.3||1177.3||1177.3||5
1653895600000|2022-05-30 07:26:40|1177||1177||1177||1177||0
1653895610000|2022-05-30 07:26:50||1175.5||1175.3||1175.5||1175.3|1
1653895640000|2022-05-30 07:27:20|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|22
1653895660000|2022-05-30 07:27:40|1177||1177||1177||1177||0
1653895670000|2022-05-30 07:27:50|1177.3||1177||1177.3||1177||0
1653895680000|2022-05-30 07:28:00|1177.3||1177.3||1177.3||1177.3||5
1653895690000|2022-05-30 07:28:10|||||||||1
1653895700000|2022-05-30 07:28:20|1177||1177||1177||1177||9
1653895710000|2022-05-30 07:28:30|1177.3|1175.3|1177.3|1175.3|1177.3|1175.3|1177|1175.3|12
1653895720000|2022-05-30 07:28:40|1177|1175.5|1177|1175.3|1177|1175.5|1177|1175.3|0
1653895730000|2022-05-30 07:28:50|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|0
1653895740000|2022-05-30 07:29:00|1177|1175.3|1177|1175.3|1177|1175.3|1177|1175.3|12
1653895750000|2022-05-30 07:29:10|1176.8||1177||1177||1176.8||9
1653895760000|2022-05-30 07:29:20|||||||||7
1653895770000|2022-05-30 07:29:30|1176.8||1176.8||1176.8||1176.8||9
1653895780000|2022-05-30 07:29:40|1176.5|1175|1176.8|1175|1176.8|1175|1176.5|1175|13
1653895790000|2022-05-30 07:29:50|1176.3||1176.3||1176.3||1176.3||7
1653895800000|2022-05-30 07:30:00|1176.8||1176.8||1176.8||1176.8||8
1653895810000|2022-05-30 07:30:10|1177|1174.8|1176.8|1174.8|1177|1175|1176.8|1174.8|34
1653895820000|2022-05-30 07:30:20|1176.5||1176.5||1176.5||1176.5||0
1653895830000|2022-05-30 07:30:30|1176.8||1176.8||1176.8||1176.8||9
1653895840000|2022-05-30 07:30:40||1175||1174.8||1175||1174.8|0
1653895850000|2022-05-30 07:30:50|1176.5||1176.8||1176.8||1176.5||19
1653895860000|2022-05-30 07:31:00|1176.5||1176.5||1176.8||1176.5||0
1653895870000|2022-05-30 07:31:10|1176.3|1174|1175.5|1174|1176.3|1174|1175.3|1174|9
1653895880000|2022-05-30 07:31:20|1175.3|1174.3|1176|1174.3|1176|1174.3|1175.3|1174|3
1653895890000|2022-05-30 07:31:30|1175.8|1174|1175.8|1174|1175.8|1174|1175.8|1174|4
1653895900000|2022-05-30 07:31:40||1173.8||1173.8||1173.8||1173.8|8
1653895910000|2022-05-30 07:31:50||1174||1174||1174||1174|10
1653895920000|2022-05-30 07:32:00|1175.5|1173.8|1176|1173.8|1176|1174|1175|1173.8|11
1653895930000|2022-05-30 07:32:10|1175.8|1173.5|1175|1173.5|1176|1173.5|1175|1173.5|1
1653895940000|2022-05-30 07:32:20|1174.8||1175||1175||1174.8||0
1653895950000|2022-05-30 07:32:30|1175.3||1175.3||1175.3||1175.3||16
1653895960000|2022-05-30 07:32:40|1175||1175||1175||1175||1
1653895970000|2022-05-30 07:32:50|||||||||4
1653895980000|2022-05-30 07:33:00|1175.3||1175.3||1175.3||1175.3||1
1653896030000|2022-05-30 07:33:50|||||||||9
1653896040000|2022-05-30 07:34:00|1175||1175||1175||1174.8||3
1653896050000|2022-05-30 07:34:10|1175.3||1175.3||1175.3||1175.3||0
1653896060000|2022-05-30 07:34:20||1173.8||1173.8||1173.8||1173.8|0
1653896070000|2022-05-30 07:34:30|1175.5||1175.5||1175.5||1175.5||2
1653896080000|2022-05-30 07:34:40|1175.8|1174|1176|1174.3|1176|1174.5|1175.8|1174|12
1653896090000|2022-05-30 07:34:50||1174||1174.3||1174.3||1174|0
1653896100000|2022-05-30 07:35:00|1175.8|1174|1175.8|1174|1175.8|1174|1175.8|1174|0
1653896110000|2022-05-30 07:35:10|||||||||10
1653896130000|2022-05-30 07:35:30|||||||||5
1653896140000|2022-05-30 07:35:40|1175.5|1173.5|1175|1173.5|1175.5|1173.5|1175|1173.5|4
1653896160000|2022-05-30 07:36:00|1174.5|1172.8|1174|1172.8|1174.5|1172.8|1174|1172.8|4
1653896170000|2022-05-30 07:36:10|||||||||8
1653896180000|2022-05-30 07:36:20|1173.5|1172|1173.5|1172|1173.5|1172|1173.5|1172|1
1653896190000|2022-05-30 07:36:30|1173.3|1171.8|1173.8|1172|1173.8|1172|1173.3|1171.8|1
1653896220000|2022-05-30 07:37:00|1173.5|1171.8|1173.3|1171.8|1173.5|1171.8|1173.3|1171.8|0
1653896230000|2022-05-30 07:37:10|1173|1171.5|1173.3|1171.5|1173.3|1171.5|1173|1171.5|1
1653896240000|2022-05-30 07:37:20|1173||1173||1173||1173||0
1653896250000|2022-05-30 07:37:30||1171.3||1171.5||1171.5||1171.3|3
1653896260000|2022-05-30 07:37:40|1172.8|1171|1173.5|1171.8|1173.5|1172|1172.8|1171|11
1653896270000|2022-05-30 07:37:50||1172||1172||1172||1172|0
1653896280000|2022-05-30 07:38:00||1171.8||1171.8||1172||1171.8|5
1653896290000|2022-05-30 07:38:10|1173|1171.3|1172.8|1171|1173|1171.3|1172.8|1171|6
1653896300000|2022-05-30 07:38:20|1173|1171.3|1172.5|1171|1173|1171.3|1172.5|1171|0
1653896310000|2022-05-30 07:38:30||1171.3||1171.3||1171.3||1171.3|2
1653896320000|2022-05-30 07:38:40|1173.5|1171|1173.5|1171.5|1173.5|1171.8|1173.5|1171|3
1653896330000|2022-05-30 07:38:50|1173.3|1171.8|1173|1171.3|1173.3|1171.8|1173|1171.3|1
1653896340000|2022-05-30 07:39:00|1172.5|1171|1172.5|1171|1172.5|1171|1172.5|1171|9
1653896350000|2022-05-30 07:39:10|||||||||2
1653896390000|2022-05-30 07:39:50|1173|1171.3|1173.5|1171.8|1173.5|1172|1173|1171.3|2
1653896400000|2022-05-30 07:40:00||1172||1171.8||1172||1171.5|3
1653896410000|2022-05-30 07:40:10||1171.5||1171.5||1171.5||1171.5|0
1653896420000|2022-05-30 07:40:20||1171.8||1171.8||1171.8||1171.8|0
1653896430000|2022-05-30 07:40:30|1173.3|1171.5|1173.3|1171.5|1173.5|1171.5|1173.3|1171.5|8
1653896440000|2022-05-30 07:40:40|1173.5||1173.3||1173.5||1173.3||0
1653896450000|2022-05-30 07:40:50|1173|1171.3|1173|1171.3|1173|1171.3|1173|1171|3
1653896460000|2022-05-30 07:41:00|1173.3|1171|1173.5|1172|1173.5|1172|1173|1171|4
1653896470000|2022-05-30 07:41:10||1171.8||1171.8||1172||1171.8|8
1653896480000|2022-05-30 07:41:20||1172||1171.8||1172||1171.8|0
1653896490000|2022-05-30 07:41:30||1172||1172||1172||1172|0
1653896510000|2022-05-30 07:41:50|||||||||6
1653896550000|2022-05-30 07:42:30|1174.5|1172.5|1174.8|1172.5|1174.8|1172.5|1174.5|1172.5|1
1653896560000|2022-05-30 07:42:40|1174.5|1172.8|1174.8|1173|1175|1173|1174.5|1172.5|1
1653896570000|2022-05-30 07:42:50|1175||1175||1175||1175||0
1653896580000|2022-05-30 07:43:00|||||||||8
1653896600000|2022-05-30 07:43:20||1173.3||1173.3||1173.3||1173.3|0
1653896660000|2022-05-30 07:44:20|||||||||10
1653896680000|2022-05-30 07:44:40|1174.8||1174.5||1174.8||1174.5||0
1653896690000|2022-05-30 07:44:50|1174.3|1172.8|1174.3|1172.3|1174.3|1172.8|1174.3|1172.3|1
1653896700000|2022-05-30 07:45:00|1174.5|1172.5|1174|1172.5|1174.5|1172.8|1174|1172.3|0
1653896710000|2022-05-30 07:45:10|1174.3||1174.3||1174.3||1174.3||0
1653896720000|2022-05-30 07:45:20|1175|1173.3|1175|1173.3|1175|1173.5|1175|1173.3|7
1653896750000|2022-05-30 07:45:50||1173.5||1173.5||1173.5||1173.5|13
1653896760000|2022-05-30 07:46:00|1175.5|1173.8|1175.5|1173.5|1175.5|1173.8|1175.5|1173.5|8
1653896770000|2022-05-30 07:46:10||1173.8||1173.8||1173.8||1173.5|2
1653896780000|2022-05-30 07:46:20|1175.3|1173.5|1175.3|1173.5|1175.3|1173.5|1175.3|1173.5|0
1653896790000|2022-05-30 07:46:30||1173.8||1173.8||1173.8||1173.8|0
1653896800000|2022-05-30 07:46:40|1175.5|1174.3|1175.5|1174.3|1175.5|1174.3|1175.5|1174.3|2
1653896810000|2022-05-30 07:46:50|1176|1174.8|1176.3|1174.8|1176.3|1174.8|1176|1174.8|0
1653896820000|2022-05-30 07:47:00|1176.5|1175|1176.3|1174.8|1176.8|1175|1176.3|1174.8|1
1653896830000|2022-05-30 07:47:10||1174.5||1174.5||1174.5||1174.5|0
1653896840000|2022-05-30 07:47:20|1176||1175.8||1176||1175.8||8
1653896850000|2022-05-30 07:47:30|1176|1174.3|1176|1174.3|1176|1174.3|1176|1174.3|0
1653896860000|2022-05-30 07:47:40||1174.8||1174.8||1174.8||1174.8|1
1653896870000|2022-05-30 07:47:50|1176.3|1175|1176.3|1175|1176.3|1175|1176.3|1175|2
1653896880000|2022-05-30 07:48:00|1176.8||1176.8||1176.8||1176.8||1
1653896900000|2022-05-30 07:48:20|1176.5||1176.5||1176.5||1176.5||0
1653896910000|2022-05-30 07:48:30|1176.3||1176.3||1176.5||1176.3||8
1653896920000|2022-05-30 07:48:40|1176.8||1176.5||1176.8||1176.5||5
1653896940000|2022-05-30 07:49:00|1176.8|1175.3|1176.8|1175|1177|1175.3|1176.8|1175|15
1653896960000|2022-05-30 07:49:20|1176.5||1176.8||1176.8||1176.5||0
1653896970000|2022-05-30 07:49:30|1176.5||1176.5||1176.5||1176.5||0
1653896980000|2022-05-30 07:49:40|1176.8||1176.8||1176.8||1176.5||0
1653897010000|2022-05-30 07:50:10|1177||1177||1177||1176.8||0
1653897020000|2022-05-30 07:50:20|1176.8||1176.8||1176.8||1176.8||8
1653897030000|2022-05-30 07:50:30|1177||1177||1177||1177||2
1653897050000|2022-05-30 07:50:50|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|1177.3|1175.5|0
1653897060000|2022-05-30 07:51:00||1175.8||1175.8||1175.8||1175.5|0
1653897070000|2022-05-30 07:51:10|1177.5|1176|1179|1177.3|1179|1177.3|1177.5|1176|0
1653897080000|2022-05-30 07:51:20|1178.8|1177|1178.8|1177|1178.8|1177|1178.8|1177|0
1653897090000|2022-05-30 07:51:30|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|0
1653897120000|2022-05-30 07:52:00|1178.3||1178.3||1178.3||1178.3||8
1653897130000|2022-05-30 07:52:10|1178|1176.3|1177.8|1176|1178|1176.3|1177.5|1176|0
1653897140000|2022-05-30 07:52:20|1178||1178||1178||1178||0
1653897150000|2022-05-30 07:52:30||1176.3||1176.3||1176.3||1176.3|0
1653897170000|2022-05-30 07:52:50|1177.5|1175.5|1177.5|1175.5|1177.5|1175.5|1177.3|1175.5|2
1653897180000|2022-05-30 07:53:00|1177.3||1177.3||1177.5||1177.3||0
1653897190000|2022-05-30 07:53:10|1177||1177.5||1177.5||1177||0
1653897200000|2022-05-30 07:53:20|1177.3||1177.3||1177.5||1177.3||0
1653897220000|2022-05-30 07:53:40|1176.8||1176.8||1176.8||1176.8||16
1653897230000|2022-05-30 07:53:50|1177||1177||1177||1177||1
1653897240000|2022-05-30 07:54:00|1177.5|1176.3|1178.3|1176|1178.3|1176.3|1177.5|1176|20
1653897250000|2022-05-30 07:54:10|1177.5|1175.5|1178|1176|1178|1176|1177.5|1175.5|8
1653897260000|2022-05-30 07:54:20|1177.8|1175.5|1178|1175.8|1178|1175.8|1177.3|1175.5|0
1653897270000|2022-05-30 07:54:30|1177.5|1175.5|1177.8|1175.5|1178|1176|1177.5|1175.5|0
1653897280000|2022-05-30 07:54:40|1178|1176|1178|1176|1178|1176|1178|1176|0
1653897300000|2022-05-30 07:55:00|1177.8||1177.8||1177.8||1177.8||0
1653897310000|2022-05-30 07:55:10|1178|1176.5|1178.3|1176.5|1178.3|1176.5|1178|1176.5|1
1653897330000|2022-05-30 07:55:30|1178.5|1177|1178.5|1177|1178.5|1177|1178.5|1177|3
1653897340000|2022-05-30 07:55:40|||||||||2
1653897350000|2022-05-30 07:55:50|1179.5|1177.5|1179.3|1177.5|1179.5|1177.5|1179.3|1177.5|17
1653897360000|2022-05-30 07:56:00|1179|1178|1179.5|1178.3|1179.5|1178.3|1179|1178|0
1653897370000|2022-05-30 07:56:10|1180|1178.5|1180.5|1178.8|1180.5|1178.8|1180|1178.5|19
1653897380000|2022-05-30 07:56:20||1179||1179||1179||1178.8|9
1653897390000|2022-05-30 07:56:30||1179.3||1179||1179.3||1179|0
1653897400000|2022-05-30 07:56:40|1180.3|1178.5|1180.3|1178.8|1180.3|1178.8|1180.3|1178.5|20
1653897420000|2022-05-30 07:57:00|1180.5|1179|1180.5|1179|1180.5|1179.3|1180.5|1179|6
1653897430000|2022-05-30 07:57:10|1181.8|1179.3|1182|1180|1182|1180.3|1181.8|1179|6
1653897440000|2022-05-30 07:57:20|1181.3|1180.3|1182|1180.3|1182|1180.3|1181.3|1180|5
1653897450000|2022-05-30 07:57:30|1181.8|1180.5|1182.3|1180.8|1182.3|1180.8|1181.8|1180.3|5
1653897460000|2022-05-30 07:57:40|1182|1180.5|1182.3|1180.8|1182.3|1180.8|1182|1180.5|8
1653897470000|2022-05-30 07:57:50||1180.5||1180.8||1180.8||1180.5|0
1653897480000|2022-05-30 07:58:00|1182.5|1181|1182.5|1181|1182.5|1181.3|1182.5|1181|2
1653897490000|2022-05-30 07:58:10||1181.3||1181||1181.3||1181|2
1653897500000|2022-05-30 07:58:20|1183|1181.5|1182.8|1181|1183|1181.5|1182.5|1181|60
1653897510000|2022-05-30 07:58:30|1182.5||1182.5||1182.8||1182.5||0
1653897520000|2022-05-30 07:58:40|1182|1180.8|1181.8|1180|1182|1180.8|1181.3|1179.8|13
1653897530000|2022-05-30 07:58:50|1182|1180.3|1182|1180.5|1182|1180.5|1181.8|1180.3|0
1653897540000|2022-05-30 07:59:00|1181.8|1180|1181.5|1180|1181.8|1180|1181.5|1180|0
1653897560000|2022-05-30 07:59:20|1182|1180.5|1182|1180.3|1182|1180.5|1181.5|1180|1
1653897570000|2022-05-30 07:59:30|1181.8|1180.5|1181.8|1180|1182|1180.5|1181.8|1180|0
1653897580000|2022-05-30 07:59:40|1182.3|1180.3|1181.8|1180.3|1182.3|1180.3|1181.8|1180|5
1653897590000|2022-05-30 07:59:50|1182.3|1180.5|1182.5|1180.8|1182.5|1180.8|1182.3|1180.5|0
1653897600000|2022-05-30 08:00:00|1183|1181|1183|1181.3|1183|1181.3|1182.8|1180.8|5
1653897610000|2022-05-30 08:00:10|1182.8|1181.5|1183.3|1181.5|1183.5|1181.8|1182.8|1181.3|1
1653897620000|2022-05-30 08:00:20|1183.5|1182|1183.3|1181.8|1184|1182|1183.3|1181.8|14
1653897630000|2022-05-30 08:00:30|1183.5|1182|1183.3|1181.8|1183.5|1182|1183.3|1181.8|1
1653897660000|2022-05-30 08:01:00|1183|1181.5|1183|1181.5|1183.3|1181.5|1183|1181.5|8
1653897670000|2022-05-30 08:01:10|1183.3|1181.8|1183.5|1181.8|1183.5|1181.8|1183.3|1181.8|15
1653897680000|2022-05-30 08:01:20|||||||||1
1653897690000|2022-05-30 08:01:30|1184|1182|1183|1181.8|1184|1182.5|1183|1181.8|21
1653897700000|2022-05-30 08:01:40||1181.5||1181.8||1181.8||1181.5|9
1653897710000|2022-05-30 08:01:50|1183.5||1183.5||1183.5||1183.5||13
1653897720000|2022-05-30 08:02:00|1183.3|1182|1183.5|1182.3|1183.8|1182.5|1183.3|1182|3
1653897730000|2022-05-30 08:02:10|1183.8|1182|1183.5|1182|1183.8|1182|1183.5|1182|1
1653897740000|2022-05-30 08:02:20||1182.3||1182.3||1182.3||1182.3|0
1653897750000|2022-05-30 08:02:30|1183.8|1182.5|1183.8|1182.5|1184|1182.5|1183.8|1182.5|12
1653897760000|2022-05-30 08:02:40|||||||||5
1653897770000|2022-05-30 08:02:50|1184||1184||1184||1184||0
1653897780000|2022-05-30 08:03:00|1184.3||1184.5||1184.5||1184.3||0
1653897790000|2022-05-30 08:03:10||1182.8||1182.8||1182.8||1182.8|0
1653897800000|2022-05-30 08:03:20||1183||1183||1183||1183|0
1653897810000|2022-05-30 08:03:30|1184.3|1182.8|1184|1182.5|1184.3|1182.8|1184|1182.5|5
1653897820000|2022-05-30 08:03:40|1184.3||1184.3||1184.3||1184.3||12
1653897830000|2022-05-30 08:03:50||1182.3||1182.3||1182.3||1182.3|5
1653897840000|2022-05-30 08:04:00|1184|1182.5|1184.5|1182.5|1184.5|1182.5|1184|1182.5|1
1653897850000|2022-05-30 08:04:10||1182.8||1182.5||1182.8||1182.5|3
1653897860000|2022-05-30 08:04:20|1184.8|1182.8|1184.8|1182.8|1184.8|1183|1184.8|1182.8|0
1653897870000|2022-05-30 08:04:30|1184.5|1182.5|1184.5|1182.5|1184.5|1182.5|1184.5|1182.5|0
1653897880000|2022-05-30 08:04:40|1184.8|1183|1185|1183|1185|1183|1184.8|1183|0
1653897890000|2022-05-30 08:04:50|1184.8|1184.5|1187|1185|1187|1185|1184.8|1184.5|26
1653897900000|2022-05-30 08:05:00|1186.8|1184.5|1186.8|1184.5|1186.8|1184.8|1186.5|1184.5|13
1653897910000|2022-05-30 08:05:10|1186.5|1184.3|1185|1183.3|1186.5|1184.3|1185|1183|3
1653897920000|2022-05-30 08:05:20|1184.5|1182.8|1184.5|1182.5|1184.5|1183|1184.5|1182.5|14
1653897930000|2022-05-30 08:05:30|1184|1182.3|1184|1182.3|1184.3|1182.3|1184|1182.3|2
1653897940000|2022-05-30 08:05:40|||||||||38
1653897950000|2022-05-30 08:05:50|1184.3|1181.8|1183|1181.3|1184.3|1181.8|1183|1181.3|6
1653897960000|2022-05-30 08:06:00|1183.3|1181|1183|1181|1183.3|1181|1182.3|1180.3|0
1653897970000|2022-05-30 08:06:10|1182.5|1180.8|1182.5|1180.8|1182.5|1180.8|1182.3|1180.5|7
1653897980000|2022-05-30 08:06:20|1182|1180.3|1182.3|1180.3|1182.3|1180.3|1181.5|1179.8|10
1653897990000|2022-05-30 08:06:30|1182|1180|1182.3|1180.3|1182.3|1180.3|1182|1180|0
1653898000000|2022-05-30 08:06:40|1182|1180|1182.3|1180.5|1182.5|1180.5|1182|1180|7
1653898010000|2022-05-30 08:06:50|1182.5|1180.8|1182.3|1180.8|1182.5|1180.8|1182.3|1180.8|4
1653898020000|2022-05-30 08:07:00|1182|1180.3|1182|1180.3|1182|1180.3|1181.8|1180.3|16
1653898030000|2022-05-30 08:07:10|1181.8||1181.8||1181.8||1181.8||0
1653898040000|2022-05-30 08:07:20|1182|1180.5|1182.3|1180.5|1182.3|1180.5|1182|1180.5|4
1653898050000|2022-05-30 08:07:30|1182|1180.8|1182.3|1180.8|1182.3|1180.8|1182|1180.8|1
1653898060000|2022-05-30 08:07:40||1180.5||1180.5||1180.5||1180.5|4
1653898070000|2022-05-30 08:07:50|1183.3|1180.8|1183.5|1181.8|1183.5|1181.8|1183.3|1180.8|3
1653898080000|2022-05-30 08:08:00|1184.3|1181.5|1183.3|1181.3|1184.3|1182|1183.3|1181|17
1653898090000|2022-05-30 08:08:10|1182.8|1181|1181.5|1180|1182.8|1181|1181.5|1180|1
1653898100000|2022-05-30 08:08:20|1182.3|1180.3|1182.3|1180.5|1182.3|1180.5|1182.3|1180.3|10
1653898110000|2022-05-30 08:08:30|1182.5|1180.3|1182.5|1180.5|1182.5|1180.5|1182.3|1180.3|0
1653898120000|2022-05-30 08:08:40|1182.3|1180.3|1182.3|1180.3|1182.3|1180.3|1182.3|1180.3|0
1653898130000|2022-05-30 08:08:50|1182.5|1180.5|1183|1181|1183|1181|1182.5|1180.5|3
1653898140000|2022-05-30 08:09:00|1182.8|1180.8|1182.5|1180.5|1182.8|1180.8|1182.5|1180.5|0
1653898160000|2022-05-30 08:09:20|1182.8||1182.8||1182.8||1182.5||0
1653898170000|2022-05-30 08:09:30|1182.5|1180.8|1183|1180.8|1183|1180.8|1182.5|1180.8|0
1653898180000|2022-05-30 08:09:40|1182.8||1182.8||1182.8||1182.8||0
1653898190000|2022-05-30 08:09:50|1182|1180.5|1181.8|1180|1182|1180.5|1181.8|1180|7
1653898200000|2022-05-30 08:10:00|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1181|1179.5|2
1653898210000|2022-05-30 08:10:10|1181.8|1180|1182|1180.3|1182|1180.3|1181.8|1180|1
1653898220000|2022-05-30 08:10:20|1182.3|1180.5|1182.5|1180.8|1182.5|1180.8|1182.3|1180.5|0
1653898230000|2022-05-30 08:10:30|1182.8|1181|1182.8|1181|1182.8|1181|1182.8|1181|9
1653898240000|2022-05-30 08:10:40|1182.3|1180.8|1182.8|1181|1182.8|1181|1182.3|1180.5|1
1653898250000|2022-05-30 08:10:50|1182.5|1180.8|1182.5|1180.8|1182.8|1180.8|1182.5|1180.8|0
1653898260000|2022-05-30 08:11:00|1182.8|1181|1182.5|1180.8|1182.8|1181|1182.5|1180.8|0
1653898270000|2022-05-30 08:11:10|1182.3||1182.3||1182.5||1182.3||8
1653898280000|2022-05-30 08:11:20|1182.5||1182.5||1182.5||1182.5||0
1653898290000|2022-05-30 08:11:30|1182.8|1181|1182.8|1181|1182.8|1181|1182.8|1181|0
1653898310000|2022-05-30 08:11:50|1182.5|1180.8|1182.8|1181|1182.8|1181|1182.5|1180.8|0
1653898320000|2022-05-30 08:12:00|1182.5|1180.8|1183|1180.8|1183|1181|1182.5|1180.8|3
1653898330000|2022-05-30 08:12:10|1182.8|1181|1182.8|1180.8|1183|1181|1182.8|1180.8|0
1653898340000|2022-05-30 08:12:20|1183|1181|1183|1181|1183|1181|1183|1181|0
1653898360000|2022-05-30 08:12:40|1182.8||1182.8||1182.8||1182.8||0
1653898370000|2022-05-30 08:12:50||1180.8||1180.8||1180.8||1180.8|2
1653898390000|2022-05-30 08:13:10|1182.5|1180.5|1182.5|1180.5|1182.5|1180.5|1182.5|1180.5|2
1653898400000|2022-05-30 08:13:20|||||||||4
1653898410000|2022-05-30 08:13:30|||||||||9
1653898420000|2022-05-30 08:13:40|1183.5|1180.8|1183|1181|1183.5|1181.5|1183|1180.5|2
1653898430000|2022-05-30 08:13:50|1182.8|1180.8|1182.8|1180.8|1182.8|1181.5|1182.8|1180.8|2
1653898440000|2022-05-30 08:14:00|1183|1180.5|1183|1180.8|1183|1180.8|1183|1180.5|0
1653898450000|2022-05-30 08:14:10|1182.8|1181|1183|1181.5|1183|1181.5|1182.8|1181|0
1653898480000|2022-05-30 08:14:40|1182.8|1180.8|1183|1181|1183|1181|1182.5|1180.5|5
1653898490000|2022-05-30 08:14:50|1183.3|1181.3|1183|1181.3|1183.3|1181.3|1183|1181.3|0
1653898500000|2022-05-30 08:15:00|1183.3|1181.5|1182.8|1180.8|1183.3|1181.5|1182.5|1180.8|6
1653898510000|2022-05-30 08:15:10|1182.5|1181|1182.5|1180.5|1182.5|1181|1182.5|1180.5|2
1653898520000|2022-05-30 08:15:20|1182.8|1180.8|1182.8|1180.8|1182.8|1180.8|1182.5|1180.8|8
1653898530000|2022-05-30 08:15:30|1182.5||1182.8||1182.8||1182.5||5
1653898550000|2022-05-30 08:15:50|1183|1181|1183|1181|1183|1181|1183|1181|0
1653898560000|2022-05-30 08:16:00|1182.5|1180.8|1182.5|1180.5|1182.5|1180.8|1182.5|1180.5|1
1653898570000|2022-05-30 08:16:10|1182.3|1180.8|1183|1181|1183|1181|1182.3|1180.8|0
1653898580000|2022-05-30 08:16:20|1182.8|1180.8|1183|1181|1183|1181|1182.8|1180.8|0
1653898590000|2022-05-30 08:16:30|1182.8|1180.8|1182.8|1180.8|1182.8|1180.8|1182.8|1180.8|8
1653898600000|2022-05-30 08:16:40|1183|1181|1182.8|1181|1183|1181|1182.5|1181|0
1653898630000|2022-05-30 08:17:10|1182.5|1180.5|1182.5|1180.5|1182.5|1180.5|1181.8|1180.3|4
1653898640000|2022-05-30 08:17:20|1182.3|1180.3|1181.5|1179.8|1182.5|1180.5|1181.5|1179.8|5
1653898650000|2022-05-30 08:17:30|1181.3|1180|1181.5|1180|1181.5|1180|1181.3|1180|0
1653898660000|2022-05-30 08:17:40||1180.3||1180||1180.3||1180|6
1653898670000|2022-05-30 08:17:50||1180.3||1179.8||1180.3||1179.8|9
1653898680000|2022-05-30 08:18:00||1180||1180||1180.3||1179.8|0
1653898690000|2022-05-30 08:18:10|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1182.3|1180.3|1
1653898700000|2022-05-30 08:18:20||1180.3||1180.3||1180.5||1180.3|0
1653898710000|2022-05-30 08:18:30|1182||1182||1182||1182||2
1653898720000|2022-05-30 08:18:40|1182.3|1180.5|1181.8|1180.3|1182.3|1180.5|1181.8|1180.3|0
1653898730000|2022-05-30 08:18:50||1180||1180.3||1180.3||1180|0
1653898740000|2022-05-30 08:19:00||1180||1180||1180.3||1180|6
1653898750000|2022-05-30 08:19:10||1180.3||1180.3||1180.5||1180.3|0
1653898770000|2022-05-30 08:19:30|||||||||5
1653898800000|2022-05-30 08:20:00|1182.5|1180.8|1182.8|1181|1182.8|1181|1182.5|1180.8|7
1653898810000|2022-05-30 08:20:10||1180.8||1180.8||1181||1180.8|2
1653898820000|2022-05-30 08:20:20|1182.5|1180.5|1182.5|1180.5|1182.8|1180.5|1182.5|1180.5|0
1653898830000|2022-05-30 08:20:30|1182.8|1181|1183|1181|1183|1181|1182.5|1181|12
1653898840000|2022-05-30 08:20:40|1183.3||1183.3||1183.3||1183.3||0
1653898850000|2022-05-30 08:20:50||1181.3||1181.3||1181.3||1181.3|0
1653898860000|2022-05-30 08:21:00||1181.5||1181.5||1181.5||1181.3|0
1653898870000|2022-05-30 08:21:10|1183.5||1183.5||1183.5||1183.5||3
1653898880000|2022-05-30 08:21:20||1181.8||1181.8||1181.8||1181.8|0
1653898900000|2022-05-30 08:21:40|1183|1181.5|1183|1181|1183|1181.5|1183|1181|1
1653898910000|2022-05-30 08:21:50|1182.8|1180.8|1183|1181|1183|1181|1182.5|1180.8|7
1653898920000|2022-05-30 08:22:00|1183.3|1181.3|1183|1180.8|1183.5|1181.3|1182.8|1180.8|0
1653898930000|2022-05-30 08:22:10|1182.5|1181|1183.3|1181|1183.3|1181|1182.5|1180.8|0
1653898940000|2022-05-30 08:22:20|1182.8|1181.3|1182.8|1181|1183.3|1181.3|1182.8|1181|2
1653898950000|2022-05-30 08:22:30|1183.3|1181.3|1183.3|1181.3|1183.3|1181.3|1183.3|1181|0
1653898970000|2022-05-30 08:22:50|1183|1181|1183.3|1181.3|1183.3|1181.3|1183|1181|7
1653898990000|2022-05-30 08:23:10||1181.5||1181.5||1181.5||1181.3|0
1653899000000|2022-05-30 08:23:20||1181.3||1181.5||1181.5||1181.3|0
1653899010000|2022-05-30 08:23:30|1183||1183||1183||1183||0
1653899020000|2022-05-30 08:23:40|1183.3|1181.8|1183|1181.8|1183.3|1181.8|1183|1181.8|0
1653899030000|2022-05-30 08:23:50|1182.8|1181.3|1182.8|1180.8|1182.8|1181.3|1182.8|1180.8|2
1653899040000|2022-05-30 08:24:00|1182.5|1180.5|1182.3|1180.5|1183|1180.8|1182.3|1180.5|8
1653899050000|2022-05-30 08:24:10|1182|1179.8|1182|1180.3|1182.3|1180.3|1181.5|1179.8|0
1653899060000|2022-05-30 08:24:20|1182.3|1180.5|1182|1180.3|1182.3|1180.5|1182|1180.3|0
1653899070000|2022-05-30 08:24:30|1182.3|1179.8|1181.5|1179.8|1182.3|1179.8|1181.5|1179.8|0
1653899080000|2022-05-30 08:24:40|1181.8|1180|1182|1180.3|1182|1180.3|1181.8|1180|0
1653899090000|2022-05-30 08:24:50|1182.3|1180.5|1182|1180.3|1182.3|1180.5|1182|1180.3|0
1653899100000|2022-05-30 08:25:00|1181.3|1179.5|1181|1179.5|1181.3|1179.5|1181|1179.5|1
1653899110000|2022-05-30 08:25:10|1181.5||1181.5||1181.5||1181.5||7
1653899130000|2022-05-30 08:25:30||1179.8||1179.8||1179.8||1179.8|0
1653899140000|2022-05-30 08:25:40|1181.3|1179.5|1181.5|1179.8|1181.5|1179.8|1181.3|1179.5|0
1653899150000|2022-05-30 08:25:50||1179.5||1179.8||1179.8||1179.5|0
1653899160000|2022-05-30 08:26:00|1181.8|1180|1181.8|1179.8|1181.8|1180|1181.5|1179.5|0
1653899170000|2022-05-30 08:26:10||1179.5||1179.8||1179.8||1179.5|7
1653899180000|2022-05-30 08:26:20|1181.5|1179.5|1181.5|1179.5|1181.5|1179.5|1181.5|1179.5|4
1653899190000|2022-05-30 08:26:30||1179.8||1179.8||1179.8||1179.8|3
1653899200000|2022-05-30 08:26:40|1181.3||1181.3||1181.5||1181.3||0
1653899210000|2022-05-30 08:26:50|1181||1181||1181||1181||0
1653899220000|2022-05-30 08:27:00|1180.8|1179.5|1180.5|1178.5|1181|1179.5|1180.3|1178.3|8
1653899240000|2022-05-30 08:27:20|1180.8|1178.8|1180.3|1178.5|1180.8|1178.8|1180.3|1178.5|3
1653899250000|2022-05-30 08:27:30|1180.5|1178.8|1180.8|1178.8|1180.8|1178.8|1180.3|1178.5|7
1653899260000|2022-05-30 08:27:40|1181|1179|1181|1179|1181|1179|1181|1179|0
1653899270000|2022-05-30 08:27:50|1180.8|1178.8|1180.5|1178.5|1180.8|1178.8|1180.5|1178.5|0
1653899280000|2022-05-30 08:28:00|1180.3|1178.8|1180.5|1178.8|1180.8|1178.8|1179.8|1178.5|2
1653899290000|2022-05-30 08:28:10|1180.3|1178.5|1180.5|1178.5|1180.5|1178.5|1180.3|1178.5|4
1653899300000|2022-05-30 08:28:20|1180.3|1178.8|1180.8|1179|1181.3|1179.3|1180.3|1178.8|1
1653899310000|2022-05-30 08:28:30|1181|1179.3|1181.3|1179.3|1181.3|1179.3|1181|1179|7
1653899320000|2022-05-30 08:28:40|1181|1179.5|1181.3|1179.3|1181.3|1179.5|1180.5|1179|2
1653899340000|2022-05-30 08:29:00|1181|1179|1180.3|1178.5|1181.3|1179|1180|1178.5|4
1653899350000|2022-05-30 08:29:10|1180.5|1178.3|1180.3|1178.8|1181|1179|1180.3|1178.3|11
1653899360000|2022-05-30 08:29:20|1180.5|1179|1180.8|1179|1180.8|1179|1180|1178.8|8
1653899370000|2022-05-30 08:29:30|1180.5|1179.3|1180.5|1178.8|1180.8|1179.3|1179.8|1178.5|33
1653899380000|2022-05-30 08:29:40|1180.8|1178.5|1180|1178.5|1180.8|1179.3|1179.8|1178.5|4
1653899390000|2022-05-30 08:29:50|||||||||17
1653899400000|2022-05-30 08:30:00|1179.8||1180||1180||1179.8||71
1653899410000|2022-05-30 08:30:10||1178.3||1178.5||1178.8||1178.3|15
1653899420000|2022-05-30 08:30:20|||||||||1
1653899430000|2022-05-30 08:30:30|||||||||7
1653899440000|2022-05-30 08:30:40|1179.8||1179.8||1179.8||1179.8||6
1653899450000|2022-05-30 08:30:50|1180||1180||1180||1180||3
1653899460000|2022-05-30 08:31:00|||||||||1
1653899470000|2022-05-30 08:31:10|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|38
1653899480000|2022-05-30 08:31:20|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|0
1653899500000|2022-05-30 08:31:40|1180.5||1180.5||1180.5||1180.5||7
1653899510000|2022-05-30 08:31:50|1180.3|1179|1180.3|1179|1180.3|1179|1180|1179|30
1653899520000|2022-05-30 08:32:00|1181.3|1179.3|1181.3|1179.5|1181.3|1179.5|1181.3|1179.3|10
1653899530000|2022-05-30 08:32:10||1179.8||1179.8||1180||1179.8|3
1653899540000|2022-05-30 08:32:20|||||||||1
1653899550000|2022-05-30 08:32:30||1179.5||1179.5||1179.5||1179.3|9
1653899560000|2022-05-30 08:32:40|1180.8|1179|1180.8|1179|1180.8|1179|1180.8|1179|0
1653899570000|2022-05-30 08:32:50|||||||||1
1653899580000|2022-05-30 08:33:00|1181||1181.3||1181.3||1181||0
1653899590000|2022-05-30 08:33:10|1181||1181||1181||1181||0
1653899610000|2022-05-30 08:33:30|1180.8||1181||1181||1180.8||7
1653899640000|2022-05-30 08:34:00|1180.8||1180.8||1180.8||1180.8||0
1653899650000|2022-05-30 08:34:10|1181||1181||1181||1181||0
1653899660000|2022-05-30 08:34:20||1179.3||1179.3||1179.3||1179.3|0
1653899670000|2022-05-30 08:34:30|1180.5|1179|1180.5|1179|1180.5|1179|1180.5|1179|7
1653899680000|2022-05-30 08:34:40|||||||||2
1653899690000|2022-05-30 08:34:50|1180.3||1180.3||1180.3||1180.3||6
1653899710000|2022-05-30 08:35:10|1180.5||1180.5||1180.5||1180.5||0
1653899720000|2022-05-30 08:35:20|1180.8||1180.8||1180.8||1180.5||4
1653899730000|2022-05-30 08:35:30|1180.5||1180.5||1180.5||1180.5||7
1653899740000|2022-05-30 08:35:40|1180.3||1180.5||1180.5||1180.3||3
1653899760000|2022-05-30 08:36:00||1178.3||1179||1179||1178.3|5
1653899780000|2022-05-30 08:36:20|1180.8||1180.8||1180.8||1180.8||0
1653899790000|2022-05-30 08:36:30||1179.3||1179.3||1179.3||1179|8
1653899800000|2022-05-30 08:36:40|1180.5|1179|1180.8|1179|1180.8|1179|1180.5|1179|15
1653899810000|2022-05-30 08:36:50|1180.5||1180.5||1180.8||1180.5||0
1653899820000|2022-05-30 08:37:00|1180.8||1180.8||1180.8||1180.5||0
1653899830000|2022-05-30 08:37:10|1180.5||1180.8||1180.8||1180.5||0
1653899850000|2022-05-30 08:37:30|1180.5|1178.3|1179.8|1178.3|1180.5|1178.3|1179.8|1178.3|5
1653899860000|2022-05-30 08:37:40|1180||1179.8||1180||1179.8||6
1653899870000|2022-05-30 08:37:50|1180|1178.5|1180.3|1178.5|1180.3|1178.5|1180|1178.5|0
1653899890000|2022-05-30 08:38:10|1180.8|1179|1180.8|1179|1180.8|1179|1180.8|1179|0
1653899900000|2022-05-30 08:38:20|1181||1180.8||1181||1180.8||2
1653899910000|2022-05-30 08:38:30|1181||1180.8||1181||1180.8||0
1653899930000|2022-05-30 08:38:50|||||||||6
1653899950000|2022-05-30 08:39:10|||||||||2
1653899960000|2022-05-30 08:39:20|||||||||1
1653899980000|2022-05-30 08:39:40|||||||||1
1653899990000|2022-05-30 08:39:50||1179.5||1179.5||1179.5||1179.5|20
1653900000000|2022-05-30 08:40:00|||||||||8
1653900010000|2022-05-30 08:40:10||1179.3||1179.3||1179.3||1179.3|2
1653900050000|2022-05-30 08:40:50||1179.5||1179.3||1179.5||1179.3|0
1653900060000|2022-05-30 08:41:00|1180|1178.3|1180.3|1178.5|1180.3|1178.5|1180|1178.3|24
1653900070000|2022-05-30 08:41:10|1180.5|1178.8|1180.3|1178.5|1180.5|1178.8|1180.3|1178.5|0
1653900080000|2022-05-30 08:41:20|1180.5|1178.3|1180|1178.3|1180.5|1178.3|1180|1178|0
1653900090000|2022-05-30 08:41:30|1180.3||1180.3||1180.3||1180||0
1653900100000|2022-05-30 08:41:40|1180|1178.5|1180|1178.3|1180|1178.5|1180|1178.3|24
1653900120000|2022-05-30 08:42:00|1180.3||1180.3||1180.3||1180.3||1
1653900130000|2022-05-30 08:42:10|1180||1180||1180||1180||6
1653900150000|2022-05-30 08:42:30|1180.3||1180||1180.3||1180||0
1653900180000|2022-05-30 08:43:00|1179.8|1178|1179.8|1178|1179.8|1178|1179.5|1178|20
1653900190000|2022-05-30 08:43:10|||||||||6
1653900200000|2022-05-30 08:43:20|1179.5||1179.8||1179.8||1179.5||0
1653900210000|2022-05-30 08:43:30|1179.5||1179.5||1179.8||1179.5||1
1653900220000|2022-05-30 08:43:40|1179.8||1179.8||1179.8||1179.8||38
1653900230000|2022-05-30 08:43:50|||||||||18
1653900280000|2022-05-30 08:44:40|||||||||7
1653900310000|2022-05-30 08:45:10||1178.3||1178.5||1178.5||1178.3|10
1653900320000|2022-05-30 08:45:20||1178||1178||1178||1178|5
1653900330000|2022-05-30 08:45:30||1178.3||1178.3||1178.3||1178.3|0
1653900340000|2022-05-30 08:45:40||1178||1178||1178.3||1178|1
1653900350000|2022-05-30 08:45:50|||||||||5
1653900360000|2022-05-30 08:46:00||1178.3||1178.3||1178.3||1178.3|19
1653900370000|2022-05-30 08:46:10||1178||1178.3||1178.3||1178|0
1653900380000|2022-05-30 08:46:20||1178||1178||1178.3||1178|0
1653900400000|2022-05-30 08:46:40||1178.3||1178||1178.3||1178|0
1653900410000|2022-05-30 08:46:50||1178.3||1178.3||1178.3||1178|5
1653900420000|2022-05-30 08:47:00||1178||1178.3||1178.3||1178|0
1653900450000|2022-05-30 08:47:30|||||||||5
1653900460000|2022-05-30 08:47:40||1178.5||1178.3||1178.5||1178|0
1653900470000|2022-05-30 08:47:50||1178||1178.3||1178.3||1178|0
1653900480000|2022-05-30 08:48:00||1178||1178||1178.3||1178|0
1653900490000|2022-05-30 08:48:10|1179.5||1179.5||1179.5||1179.5||0
1653900500000|2022-05-30 08:48:20|1179.3||1179.5||1179.5||1179.3||8
1653900510000|2022-05-30 08:48:30|||||||||5
1653900520000|2022-05-30 08:48:40|1179.8||1179.8||1179.8||1179.8||2
1653900530000|2022-05-30 08:48:50|1179.5||1179.5||1179.5||1179.5||0
1653900540000|2022-05-30 08:49:00|1179.8||1179.5||1179.8||1179.5||0
1653900550000|2022-05-30 08:49:10|1179.3||1179.5||1179.5||1179.3||6
1653900570000|2022-05-30 08:49:30|1179.8||1179.5||1179.8||1179.5||4
1653900580000|2022-05-30 08:49:40|1179.3|1177.8|1179.5|1177.8|1179.5|1177.8|1179.3|1177.8|12
1653900610000|2022-05-30 08:50:10|1179.3||1179.3||1179.3||1179.3||5
1653900620000|2022-05-30 08:50:20|1179||1179.3||1179.3||1179||0
1653900640000|2022-05-30 08:50:40|1179.5||1179.5||1179.5||1179.5||0
1653900650000|2022-05-30 08:50:50|1179.3||1179.3||1179.3||1179.3||0
1653900660000|2022-05-30 08:51:00|||||||||5
1653900670000|2022-05-30 08:51:10|1179.5||1179.3||1179.5||1179.3||2
1653900680000|2022-05-30 08:51:20|1179||1179.5||1179.5||1179||1
1653900690000|2022-05-30 08:51:30||1178||1177.8||1178||1177.8|0
1653900700000|2022-05-30 08:51:40|1179.8|1178|1179.8|1178|1179.8|1178|1179.8|1178|5
1653900710000|2022-05-30 08:51:50||1178.3||1178||1178.3||1178|0
1653900720000|2022-05-30 08:52:00|1179.5||1179.8||1179.8||1179.5||0
1653900730000|2022-05-30 08:52:10|||||||||2
1653900740000|2022-05-30 08:52:20|1179.5||1179.8||1179.8||1179.5||4
1653900750000|2022-05-30 08:52:30|1179.5||1179.8||1179.8||1179.5||0
1653900760000|2022-05-30 08:52:40|||||||||3
1653900780000|2022-05-30 08:53:00|1179.5||1179.5||1179.8||1179.5||0
1653900790000|2022-05-30 08:53:10|1179.8||1179.5||1179.8||1179.5||2
1653900800000|2022-05-30 08:53:20|1179.8||1179.8||1179.8||1179.5||4
1653900820000|2022-05-30 08:53:40|1179.5||1179.5||1179.5||1179.5||0
1653900830000|2022-05-30 08:53:50|1179.8||1179.8||1179.8||1179.8||0
1653900840000|2022-05-30 08:54:00|||||||||1
1653900850000|2022-05-30 08:54:10|||||||||4
1653900880000|2022-05-30 08:54:40|1179.5||1179.5||1179.5||1179.5||0
1653900890000|2022-05-30 08:54:50|1179.8||1179.8||1179.8||1179.8||4
1653900900000|2022-05-30 08:55:00|1179.5||1179.8||1179.8||1179.5||0
1653900910000|2022-05-30 08:55:10|1179.5||1179.8||1179.8||1179.5||0
1653900920000|2022-05-30 08:55:20|1179.5||1179.8||1179.8||1179.5||0
1653900930000|2022-05-30 08:55:30|1179.5||1179.5||1179.5||1179.3||4
1653900940000|2022-05-30 08:55:40|1179.3||1179.5||1179.5||1179.3||0
1653900960000|2022-05-30 08:56:00|1179.3||1179.3||1179.3||1179.3||4
1653900970000|2022-05-30 08:56:10||1177.8||1177.8||1177.8||1177.8|12
1653900980000|2022-05-30 08:56:20||1177.5||1177.5||1177.5||1177.5|0
1653900990000|2022-05-30 08:56:30|1179||1179||1179.3||1179||0
1653901000000|2022-05-30 08:56:40|1178.8||1178.8||1178.8||1178.8||27
1653901010000|2022-05-30 08:56:50|||||||||4
1653901020000|2022-05-30 08:57:00||1177.3||1177.3||1177.3||1177.3|4
1653901030000|2022-05-30 08:57:10|1179.3|1177.5|1179.3|1177.8|1179.3|1177.8|1179|1177.5|165
1653901040000|2022-05-30 08:57:20|1179|1177.5|1179|1177.3|1179|1177.5|1179|1177.3|2
1653901050000|2022-05-30 08:57:30|1178.8|1177|1178.5|1176.8|1178.8|1177|1178.5|1176.8|30
1653901060000|2022-05-30 08:57:40|1178.3|1176.5|1178|1176.3|1178.3|1176.5|1178|1176.3|1
1653901070000|2022-05-30 08:57:50|1178.3|1176.5|1178.3|1176.5|1178.3|1176.5|1178|1176.3|0
1653901080000|2022-05-30 08:58:00|1178|1176.3|1178|1176.3|1178|1176.5|1178|1176.3|10
1653901090000|2022-05-30 08:58:10||1176.5||1176.3||1176.5||1176.3|0
1653901100000|2022-05-30 08:58:20|1178.3|1176.5|1178.5|1176.8|1178.5|1176.8|1178.3|1176.5|4
1653901110000|2022-05-30 08:58:30|1178.8||1178.5||1178.8||1178.5||10
1653901130000|2022-05-30 08:58:50|1178||1178||1178||1178||4
1653901140000|2022-05-30 08:59:00||1176.5||1176.5||1176.5||1176.5|0
1653901150000|2022-05-30 08:59:10|1178.3||1178.3||1178.3||1178.3||0
1653901160000|2022-05-30 08:59:20|1178.5|1176.8|1178|1176.5|1178.5|1176.8|1178|1176.5|16
1653901170000|2022-05-30 08:59:30|1178.3|1176.8|1178.3|1176.5|1178.3|1176.8|1178.3|1176.5|4
1653901180000|2022-05-30 08:59:40|1178.5|1176.8|1178.3|1176.5|1178.5|1176.8|1178|1176.5|0
1653901190000|2022-05-30 08:59:50|||||||||2
1653901200000|2022-05-30 09:00:00|1178|1176.8|1178|1176.5|1178|1176.8|1178|1176.5|1
1653901210000|2022-05-30 09:00:10|1177.8|1176.3|1177.8|1176.3|1177.8|1176.3|1177.8|1176.3|6
1653901230000|2022-05-30 09:00:30|1178|1176.5|1178.3|1176.5|1178.3|1176.5|1178|1176.5|0
1653901260000|2022-05-30 09:01:00|1178|1176.3|1177.8|1176.3|1178|1176.3|1177.8|1176.3|2
1653901270000|2022-05-30 09:01:10|1178|1176.5|1178|1176.5|1178|1176.5|1178|1176.5|0
1653901280000|2022-05-30 09:01:20|1178.3||1178.3||1178.3||1178||0
1653901290000|2022-05-30 09:01:30|1178||1178.3||1178.3||1178||0
1653901300000|2022-05-30 09:01:40|1179|1177|1178.8|1177.3|1179|1177.3|1178.8|1177|57
1653901320000|2022-05-30 09:02:00|1178.5||1179||1179||1178.5||3
1653901330000|2022-05-30 09:02:10|1178.8|1177.5|1179.3|1177.5|1179.3|1177.5|1178.8|1177.5|5
1653901350000|2022-05-30 09:02:30|1179|1177.8|1179.3|1177.8|1179.5|1177.8|1179|1177.8|9
1653901360000|2022-05-30 09:02:40|1179.5||1179.5||1179.5||1179.5||0
1653901370000|2022-05-30 09:02:50||1178||1178||1178||1178|0
1653901400000|2022-05-30 09:03:20|1179.8|1178.5|1179.8|1178.3|1179.8|1178.5|1179.8|1178|33
1653901420000|2022-05-30 09:03:40||1178||1178||1178||1178|1
1653901440000|2022-05-30 09:04:00||1178.3||1178.3||1178.3||1178.3|0
1653901450000|2022-05-30 09:04:10||1178.5||1178.5||1178.5||1178.5|18
1653901460000|2022-05-30 09:04:20||1178.3||1178.3||1178.3||1178.3|0
1653901490000|2022-05-30 09:04:50||1178.5||1178.5||1178.5||1178.5|6
1653901500000|2022-05-30 09:05:00||1178.3||1178||1178.3||1178|6
1653901510000|2022-05-30 09:05:10|||||||||2
1653901520000|2022-05-30 09:05:20||1178.3||1178||1178.3||1178|1
1653901530000|2022-05-30 09:05:30||1178.3||1178||1178.3||1178|0
1653901540000|2022-05-30 09:05:40||1178.3||1178.3||1178.5||1178|0
1653901550000|2022-05-30 09:05:50|||||||||17
1653901570000|2022-05-30 09:06:10||1178.5||1178.5||1178.5||1178.5|0
1653901580000|2022-05-30 09:06:20||1178.3||1178.5||1178.5||1178.3|0
1653901590000|2022-05-30 09:06:30|1180.3||1180.5||1180.5||1180.3||20
1653901600000|2022-05-30 09:06:40|1180.3|1178.8|1180.3|1178.8|1180.3|1179|1180.3|1178.8|0
1653901610000|2022-05-30 09:06:50|1180.5|1179|1180.5|1178.8|1180.5|1179|1180.3|1178.8|0
1653901620000|2022-05-30 09:07:00|1180.3||1180.3||1180.3||1180.3||0
1653901630000|2022-05-30 09:07:10|1180|1178.5|1180|1178.5|1180.3|1178.5|1180|1178.5|2
1653901650000|2022-05-30 09:07:30|1180.3|1178.8|1180|1178.8|1180.3|1178.8|1180|1178.5|1
1653901660000|2022-05-30 09:07:40||1178.5||1178.8||1178.8||1178.5|5
1653901670000|2022-05-30 09:07:50||1178.5||1178.8||1178.8||1178.5|2
1653901690000|2022-05-30 09:08:10||1178.5||1178.3||1178.5||1178.3|1
1653901700000|2022-05-30 09:08:20|1179.8||1180||1180||1179.8||7
1653901710000|2022-05-30 09:08:30|1179.8|1178.5|1180|1178.5|1180|1178.5|1179.8|1178.5|0
1653901720000|2022-05-30 09:08:40|1180.3||1180.3||1180.3||1180.3||0
1653901730000|2022-05-30 09:08:50|1180||1180||1180||1180||0
1653901740000|2022-05-30 09:09:00|1180.3||1180||1180.3||1180||0
1653901770000|2022-05-30 09:09:30|1180.3||1179.8||1180.3||1179.8||0
1653901780000|2022-05-30 09:09:40|1180.3||1180||1180.3||1180||2
1653901790000|2022-05-30 09:09:50|1179.8||1179.8||1179.8||1179.8||0
1653901800000|2022-05-30 09:10:00|1179.5|1178.3|1179.5|1178|1179.5|1178.3|1179.5|1178|1
1653901890000|2022-05-30 09:11:30|1179.8|1178.3|1179.5|1178.3|1179.8|1178.3|1179.5|1178.3|3
1653901900000|2022-05-30 09:11:40|1180|1178.5|1180.3|1178.5|1180.3|1178.5|1180|1178.5|19
1653901930000|2022-05-30 09:12:10||1178.8||1178.8||1178.8||1178.8|0
1653901960000|2022-05-30 09:12:40|1180.5||1180.5||1180.5||1180.5||0
1653901970000|2022-05-30 09:12:50||1179||1179||1179||1179|0
1653902000000|2022-05-30 09:13:20|1180.3|1178.8|1180.3|1178.8|1180.3|1178.8|1180.3|1178.8|1
1653902010000|2022-05-30 09:13:30|1180.5||1180.3||1180.5||1180.3||0
1653902040000|2022-05-30 09:14:00||1178.5||1178.8||1178.8||1178.5|0
1653902080000|2022-05-30 09:14:40||1179||1178.8||1179||1178.8|0
1653902090000|2022-05-30 09:14:50|1180||1180.3||1180.3||1180||0
1653902100000|2022-05-30 09:15:00|1180||1180.3||1180.3||1180||0
1653902130000|2022-05-30 09:15:30||1178.5||1178.5||1178.5||1178.5|25
1653902140000|2022-05-30 09:15:40|1180||1180||1180||1180||1
1653902150000|2022-05-30 09:15:50|1180.3||1180||1180.3||1180||0
1653902160000|2022-05-30 09:16:00|1179.8|1178.3|1180|1178.3|1180|1178.3|1179.8|1178|8
1653902170000|2022-05-30 09:16:10|1179.8|1178.5|1180|1178.5|1180.3|1178.5|1179.8|1178.5|52
1653902180000|2022-05-30 09:16:20|1180.3|1178.8|1180.3|1178.8|1180.3|1178.8|1180.3|1178.8|0
1653902190000|2022-05-30 09:16:30||1178.5||1178.8||1178.8||1178.5|0
1653902210000|2022-05-30 09:16:50|1180.5||1180.5||1180.5||1180.5||0
1653902220000|2022-05-30 09:17:00||1179||1179||1179||1179|0
1653902230000|2022-05-30 09:17:10||1179.3||1179.3||1179.3||1179.3|16
1653902240000|2022-05-30 09:17:20||1179||1179.3||1179.3||1179|30
1653902250000|2022-05-30 09:17:30||1178.8||1179.3||1179.3||1178.8|2
1653902260000|2022-05-30 09:17:40|||||||||2
1653902270000|2022-05-30 09:17:50|||||||||3
1653902280000|2022-05-30 09:18:00|||||||||27
1653902290000|2022-05-30 09:18:10||1178.8||1178.8||1178.8||1178.8|10
1653902320000|2022-05-30 09:18:40|1179.5|1178|1179.8|1178|1179.8|1178|1179.5|1178|9
1653902330000|2022-05-30 09:18:50|1179.5|1178.3|1180.3|1178.3|1180.3|1178.3|1179.5|1178.3|0
1653902340000|2022-05-30 09:19:00|1180.5|1178.5|1180.5|1178.8|1180.5|1178.8|1180.5|1178.5|0
1653902360000|2022-05-30 09:19:20||1179||1179||1179||1179|0
1653902370000|2022-05-30 09:19:30|1180.3|1179.3|1180.3|1178.8|1180.3|1179.3|1180.3|1178.8|1
1653902380000|2022-05-30 09:19:40|1180.5|1178.5|1180.5|1178.8|1180.5|1178.8|1180.3|1178.5|0
1653902390000|2022-05-30 09:19:50|1180.3||1180.3||1180.3||1180.3||0
1653902410000|2022-05-30 09:20:10||1178.5||1178.5||1178.5||1178.5|0
1653902430000|2022-05-30 09:20:30|1180||1180.3||1180.3||1180||0
1653902440000|2022-05-30 09:20:40|1180.5||1180.5||1180.5||1180.5||2
1653902470000|2022-05-30 09:21:10||1178.8||1178.8||1178.8||1178.8|0
1653902520000|2022-05-30 09:22:00|1180.3||1180.3||1180.5||1180.3||0
1653902550000|2022-05-30 09:22:30|1179.5|1177.5|1179|1177.5|1179.5|1177.5|1179|1177.5|2
1653902560000|2022-05-30 09:22:40|1179.3||1179||1179.3||1179||0
1653902590000|2022-05-30 09:23:10|1178.8||1178.8||1178.8||1178.8||4
1653902600000|2022-05-30 09:23:20|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|7
1653902610000|2022-05-30 09:23:30|1178.3|1177|1179|1177|1179|1177|1178.3|1177|0
1653902620000|2022-05-30 09:23:40|1178.8|1177.3|1179|1177.3|1179|1177.3|1178.8|1177.3|0
1653902630000|2022-05-30 09:23:50|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|0
1653902690000|2022-05-30 09:24:50||1177.3||1177.5||1177.5||1177.3|1
1653902700000|2022-05-30 09:25:00|1179|1177.3|1178.8|1177|1179|1177.3|1178.8|1177|0
1653902710000|2022-05-30 09:25:10|1179|1177.3|1179|1177.3|1179|1177.3|1179|1177.3|0
1653902720000|2022-05-30 09:25:20|1178.3|1177|1178.3|1177|1178.3|1177|1178.3|1177|5
1653902730000|2022-05-30 09:25:30|1179|1177.3|1178.5|1177|1179|1177.3|1178.5|1177|5
1653902750000|2022-05-30 09:25:50|||||||||5
1653902760000|2022-05-30 09:26:00|1178.3|1176.8|1178.3|1176.8|1178.3|1176.8|1178.3|1176.8|2
1653902770000|2022-05-30 09:26:10|1178|1176.5|1178|1176.5|1178|1176.5|1177.8|1176.5|3
1653902780000|2022-05-30 09:26:20|1177.8|1176.3|1178.5|1177|1178.5|1177|1177.8|1176.3|4
1653902800000|2022-05-30 09:26:40|1178.8||1178.5||1178.8||1178.5||1
1653902810000|2022-05-30 09:26:50|1178.8||1178.8||1178.8||1178.8||0
1653902820000|2022-05-30 09:27:00|1179|1177.3|1179|1177.3|1179|1177.3|1179|1177.3|0
1653902830000|2022-05-30 09:27:10|1179.3||1179.3||1179.3||1179.3||0
1653902840000|2022-05-30 09:27:20||1177.5||1177.5||1177.5||1177.5|0
1653902890000|2022-05-30 09:28:10|1179.5||1179.3||1179.5||1179.3||0
1653902900000|2022-05-30 09:28:20|1179.5|1177.8|1179.3|1177.8|1179.5|1177.8|1179.3|1177.8|0
1653902940000|2022-05-30 09:29:00|1179|1178|1179|1177.5|1179|1178|1179|1177.5|11
1653902950000|2022-05-30 09:29:10|1178.8|1177|1179|1177.3|1179|1177.3|1178.8|1177|0
1653902960000|2022-05-30 09:29:20|1179.3|1177.5|1179.3|1177.8|1179.3|1177.8|1179.3|1177.5|8
1653902970000|2022-05-30 09:29:30|1179.5|1178|1179.3|1177.5|1179.5|1178|1179.3|1177.5|3
1653902990000|2022-05-30 09:29:50||1177.8||1177.8||1177.8||1177.8|0
1653903000000|2022-05-30 09:30:00|1179.5||1179.3||1179.5||1179.3||1
1653903010000|2022-05-30 09:30:10|1179|1177.5|1179.3|1177.5|1179.3|1177.5|1179|1177.5|0
1653903020000|2022-05-30 09:30:20|1179||1179.3||1179.3||1179||1
1653903040000|2022-05-30 09:30:40||1177.8||1177.8||1177.8||1177.8|0
1653903060000|2022-05-30 09:31:00|1179.5|1178|1179.8|1178|1179.8|1178.3|1179.5|1178|0
1653903070000|2022-05-30 09:31:10|1179.5|1178.3|1179.5|1178.3|1179.5|1178.3|1179.5|1178.3|2
1653903080000|2022-05-30 09:31:20|1179.8|1178.5|1179.8|1178.5|1179.8|1178.5|1179.8|1178.5|0
1653903090000|2022-05-30 09:31:30|1179.5|1178.3|1179.8|1178.3|1179.8|1178.3|1179.5|1178.3|0
1653903100000|2022-05-30 09:31:40|1179.5||1179.8||1179.8||1179.5||0
1653903110000|2022-05-30 09:31:50|1180|1178.5|1179.8|1178.5|1180|1178.5|1179.8|1178.5|0
1653903120000|2022-05-30 09:32:00|1180|1178.3|1179.8|1178.5|1180|1178.5|1179.8|1178.3|10
1653903140000|2022-05-30 09:32:20|||||||||3
1653903150000|2022-05-30 09:32:30|||||||||1
1653903160000|2022-05-30 09:32:40|1180|1178|1179.8|1178|1180|1178|1179.8|1178|6
1653903170000|2022-05-30 09:32:50|1180|1178.3|1179.8|1178.3|1180|1178.3|1179.8|1178.3|0
1653903180000|2022-05-30 09:33:00|1180||1179.8||1180||1179.8||0
1653903200000|2022-05-30 09:33:20|1180||1179.8||1180||1179.8||0
1653903220000|2022-05-30 09:33:40|1180|1178.5|1179.8|1178.5|1180|1178.5|1179.8|1178.5|0
1653903230000|2022-05-30 09:33:50|1180||1180||1180||1179.8||1
1653903240000|2022-05-30 09:34:00|1179.8|1178.8|1179.8|1178.3|1179.8|1178.8|1179.8|1178.3|0
1653903250000|2022-05-30 09:34:10|1180|1178.5|1180|1178.5|1180|1178.5|1180|1178.5|0
1653903310000|2022-05-30 09:35:10|1180.3|1178.8|1180.3|1178.8|1180.3|1178.8|1180.3|1178.8|0
1653903320000|2022-05-30 09:35:20|1180||1180||1180||1180||0
1653903330000|2022-05-30 09:35:30|1179.8|1178.3|1180|1178.5|1180|1178.5|1179.8|1178.3|7
1653903340000|2022-05-30 09:35:40|1179.8|1178.3|1179.8|1178.3|1179.8|1178.3|1179.8|1178.3|3
1653903370000|2022-05-30 09:36:10|1180||1179.8||1180||1179.8||1
1653903380000|2022-05-30 09:36:20|1180||1180||1180||1180||3
1653903390000|2022-05-30 09:36:30|1180.3|1178.5|1180.3|1178.8|1180.3|1178.8|1180.3|1178.5|2
1653903400000|2022-05-30 09:36:40|||||||||1
1653903410000|2022-05-30 09:36:50|||||||||88
1653903440000|2022-05-30 09:37:20|1180.5|1179|1180.5|1179|1180.5|1179|1180.5|1179|0
1653903450000|2022-05-30 09:37:30|||||||||8
1653903460000|2022-05-30 09:37:40||1179.3||1179||1179.3||1179|9
1653903470000|2022-05-30 09:37:50||1179.3||1179.3||1179.3||1179.3|0
1653903490000|2022-05-30 09:38:10|1180.3|1178.8|1180.3|1178.8|1180.3|1178.8|1180.3|1178.5|0
1653903500000|2022-05-30 09:38:20|1180.5|1179|1180.5|1179|1180.5|1179|1180.5|1179|0
1653903520000|2022-05-30 09:38:40|||||||||10
1653903530000|2022-05-30 09:38:50|1180.3|1178.5|1180.5|1178.8|1180.5|1178.8|1180|1178.3|15
1653903540000|2022-05-30 09:39:00|||||||||3
1653903550000|2022-05-30 09:39:10|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|2
1653903560000|2022-05-30 09:39:20|1179.5|1178.3|1180|1178.3|1180|1178.3|1179.5|1178|51
1653903570000|2022-05-30 09:39:30|1180.3|1178|1179.8|1178.3|1180.3|1178.3|1179.5|1178|2
1653903580000|2022-05-30 09:39:40|1179|1177.5|1178.8|1177.3|1179|1177.5|1178.8|1177.3|6
1653903590000|2022-05-30 09:39:50|1179.3|1177.5|1179.8|1177.8|1179.8|1177.8|1179.3|1177.5|0
1653903600000|2022-05-30 09:40:00||1178||1178||1178||1178|0
1653903610000|2022-05-30 09:40:10|1180|1178.5|1180.3|1178.5|1180.3|1178.5|1180|1178.5|19
1653903620000|2022-05-30 09:40:20|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|2
1653903630000|2022-05-30 09:40:30|1180.3||1180.5||1180.5||1180.3||21
1653903640000|2022-05-30 09:40:40|1180|1179|1180.5|1178.8|1180.5|1179|1180|1178.5|11
1653903650000|2022-05-30 09:40:50|1180.3|1178.3|1180|1178.3|1180.3|1178.3|1180|1178.3|0
1653903660000|2022-05-30 09:41:00|1180.3|1178.5|1180|1178.5|1180.3|1178.5|1180|1178.5|11
1653903670000|2022-05-30 09:41:10|1180.3||1180||1180.3||1180||0
1653903700000|2022-05-30 09:41:40|1180.3||1180.3||1180.3||1180.3||0
1653903710000|2022-05-30 09:41:50|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|15
1653903720000|2022-05-30 09:42:00|||||||||5
1653903740000|2022-05-30 09:42:20||1179||1179.3||1179.3||1179|15
1653903750000|2022-05-30 09:42:30|1180.3|1178.8|1180.5|1179|1180.5|1179|1180.3|1178.8|4
1653903760000|2022-05-30 09:42:40|||||||||8
1653903770000|2022-05-30 09:42:50||1179.3||1179.3||1179.3||1179|0
1653903780000|2022-05-30 09:43:00||1179||1179||1179||1179|24
1653903800000|2022-05-30 09:43:20||1179.3||1179||1179.3||1179|6
1653903820000|2022-05-30 09:43:40|||||||||1
1653903840000|2022-05-30 09:44:00|||||||||1
1653903860000|2022-05-30 09:44:20|||||||||2
1653903880000|2022-05-30 09:44:40||1178.5||1178.5||1178.5||1178.5|0
1653903890000|2022-05-30 09:44:50|1180.3|1178.8|1180.5|1178.5|1180.5|1178.8|1180.3|1178.5|0
1653903900000|2022-05-30 09:45:00|1180.3||1180.3||1180.5||1180.3||0
1653903910000|2022-05-30 09:45:10|1180.5||1180.5||1180.5||1180.3||0
1653903920000|2022-05-30 09:45:20|1180.3|1179.3|1180.3|1178.5|1180.5|1179.3|1180.3|1178.5|4
1653903930000|2022-05-30 09:45:30|1180.5||1180.3||1180.5||1180.3||0
1653903940000|2022-05-30 09:45:40|1180.5||1180.5||1180.5||1180.5||5
1653903950000|2022-05-30 09:45:50|1180.3||1180.5||1180.5||1180.3||0
1653903960000|2022-05-30 09:46:00|1180.3|1178.8|1180.5|1178.8|1180.5|1178.8|1180.3|1178.8|0
1653903970000|2022-05-30 09:46:10|1180.3|1179|1180.5|1179|1180.5|1179|1180.3|1179|0
1653903980000|2022-05-30 09:46:20|1180.3||1180.3||1180.3||1180.3||0
1653903990000|2022-05-30 09:46:30|1180.5||1180.5||1180.5||1180.5||2
1653904000000|2022-05-30 09:46:40||1179.3||1179.3||1179.3||1179.3|4
1653904010000|2022-05-30 09:46:50|||||||||2
1653904020000|2022-05-30 09:47:00||1179||1179||1179||1179|1
1653904030000|2022-05-30 09:47:10||1179.3||1179.3||1179.3||1179.3|0
1653904050000|2022-05-30 09:47:30|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|2
1653904090000|2022-05-30 09:48:10||1178.8||1178.8||1178.8||1178.8|0
1653904110000|2022-05-30 09:48:30||1178.3||1178.3||1178.3||1178.3|4
1653904120000|2022-05-30 09:48:40||1178.5||1178.8||1178.8||1178.5|0
1653904130000|2022-05-30 09:48:50|1180||1180||1180||1180||4
1653904140000|2022-05-30 09:49:00|||||||||1
1653904150000|2022-05-30 09:49:10||1178.5||1178.5||1178.5||1178.5|0
1653904200000|2022-05-30 09:50:00||1178.8||1178.3||1178.8||1178.3|0
1653904210000|2022-05-30 09:50:10||1178.5||1178.5||1178.5||1178.5|0
1653904220000|2022-05-30 09:50:20||1178.8||1178.8||1178.8||1178.8|0
1653904240000|2022-05-30 09:50:40|||||||||1
1653904250000|2022-05-30 09:50:50||1178.5||1178.5||1178.5||1178.5|0
1653904320000|2022-05-30 09:52:00||1178.3||1178.3||1178.3||1178.3|0
1653904370000|2022-05-30 09:52:50||1178.5||1178.5||1178.5||1178.5|0
1653904480000|2022-05-30 09:54:40||1178.8||1178.8||1178.8||1178.8|0
1653904500000|2022-05-30 09:55:00||1178.5||1178.5||1178.5||1178.5|0
1653904550000|2022-05-30 09:55:50|||||||||4
1653904560000|2022-05-30 09:56:00|1179.8|1178.3|1180|1178|1180|1178.3|1179.8|1178|1
1653904570000|2022-05-30 09:56:10|1179.3|1177.8|1179.5|1177.8|1179.5|1177.8|1179.3|1177.8|0
1653904580000|2022-05-30 09:56:20|1179.8||1179.8||1179.8||1179.8||0
1653904590000|2022-05-30 09:56:30|1179|1177.3|1179|1177.3|1179|1177.3|1179|1177.3|1
1653904600000|2022-05-30 09:56:40|1178.8||1179||1179||1178.8||0
1653904610000|2022-05-30 09:56:50|1179.3|1177.5|1179.5|1177.5|1179.5|1177.5|1179|1177.5|0
1653904620000|2022-05-30 09:57:00|1179.3||1179.5||1179.5||1179.3||0
1653904630000|2022-05-30 09:57:10|1179.3||1179.3||1179.3||1179.3||0
1653904660000|2022-05-30 09:57:40|1179||1179.3||1179.3||1179||1
1653904670000|2022-05-30 09:57:50|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|0
1653904680000|2022-05-30 09:58:00|1179.3||1179.5||1179.5||1179.3||0
1653904710000|2022-05-30 09:58:30|||||||||2
1653904720000|2022-05-30 09:58:40||1178||1178||1178||1178|0
1653904730000|2022-05-30 09:58:50||1177.5||1177.5||1177.5||1177.5|12
1653904740000|2022-05-30 09:59:00|1179.3|1177.3|1179.3|1177.3|1179.3|1177.3|1179.3|1177.3|0
1653904750000|2022-05-30 09:59:10|1179|1178|1179.5|1178|1179.5|1178|1179|1178|1
1653904760000|2022-05-30 09:59:20|1180||1180||1180||1179.8||8
1653904770000|2022-05-30 09:59:30|1179.8||1179.8||1179.8||1179.8||0
1653904780000|2022-05-30 09:59:40|1179.5||1179.5||1179.5||1179.5||0
1653904790000|2022-05-30 09:59:50|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|1
1653904800000|2022-05-30 10:00:00|1179.5|1177.8|1179.8|1178|1179.8|1178|1179.5|1177.8|0
1653904820000|2022-05-30 10:00:20|1179.5||1179.5||1179.8||1179.5||0
1653904840000|2022-05-30 10:00:40|1180|1178.5|1180|1178.5|1180|1178.5|1180|1178.5|3
1653904850000|2022-05-30 10:00:50|||||||||2
1653904860000|2022-05-30 10:01:00|1179.8|1178.3|1179.8|1178|1179.8|1178.3|1179.5|1178|1
1653904870000|2022-05-30 10:01:10||1178.3||1178.3||1178.3||1178.3|0
1653904880000|2022-05-30 10:01:20|1179.5|1178|1179.8|1178.3|1179.8|1178.3|1179.5|1178|0
1653904900000|2022-05-30 10:01:40||1178.5||1178.5||1178.5||1178.5|8
1653904910000|2022-05-30 10:01:50|1180|1178.8|1180.5|1179|1180.5|1179|1180|1178.8|4
1653904920000|2022-05-30 10:02:00|||||||||2
1653904950000|2022-05-30 10:02:30|1179.8|1177.8|1180|1178|1180|1178|1179.8|1177.8|0
1653904960000|2022-05-30 10:02:40|1180.3|1178.3|1180|1178.8|1180.3|1179|1180|1178|8
1653904970000|2022-05-30 10:02:50|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|3
1653904980000|2022-05-30 10:03:00|1180.5|1178.8|1180.5|1179|1180.5|1179|1180.3|1178.8|1
1653904990000|2022-05-30 10:03:10|1180.3||1180.5||1180.5||1180.3||0
1653905020000|2022-05-30 10:03:40|1180.3|1178.8|1180.5|1178.8|1180.5|1178.8|1180.3|1178.8|5
1653905030000|2022-05-30 10:03:50|1180.3||1180.5||1180.5||1180.3||0
1653905040000|2022-05-30 10:04:00|1180.3|1178.5|1180.5|1178.5|1180.5|1178.5|1180.3|1178.5|2
1653905080000|2022-05-30 10:04:40|1180.3|1178.3|1180|1178|1180.3|1178.3|1180|1178|1
1653905090000|2022-05-30 10:04:50||1178.3||1178.3||1178.3||1178.3|0
1653905120000|2022-05-30 10:05:20|1180.3|1179|1180.3|1179|1180.3|1179|1180.3|1179|2
1653905130000|2022-05-30 10:05:30|1180|1178|1179.3|1177.5|1180|1178|1179.3|1177.5|2
1653905140000|2022-05-30 10:05:40||1178||1178||1178||1178|6
1653905150000|2022-05-30 10:05:50|1179.8|1178.3|1180|1178.3|1180|1178.3|1179.8|1178.3|0
1653905160000|2022-05-30 10:06:00|1179.8||1179.8||1179.8||1179.8||0
1653905170000|2022-05-30 10:06:10|1180||1179.8||1180||1179.8||0
1653905180000|2022-05-30 10:06:20|1179.5||1179.5||1179.5||1179.5||0
1653905190000|2022-05-30 10:06:30|1179.8|1178|1179.5|1178|1179.8|1178|1179.5|1178|4
1653905200000|2022-05-30 10:06:40||1178.3||1178.3||1178.3||1178|0
1653905210000|2022-05-30 10:06:50||1178||1178||1178||1178|1
1653905220000|2022-05-30 10:07:00||1177.8||1178||1178||1177.8|0
1653905240000|2022-05-30 10:07:20|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|1179.3|1177.5|0
1653905250000|2022-05-30 10:07:30|1179|1177.5|1179|1177.5|1179|1177.5|1179|1177.5|0
1653905260000|2022-05-30 10:07:40|1179.3||1179||1179.3||1179||27
1653905270000|2022-05-30 10:07:50||1177.8||1177.5||1177.8||1177.5|0
1653905280000|2022-05-30 10:08:00|1179.3|1177.8|1179.5|1177.8|1179.5|1177.8|1179|1177.8|4
1653905310000|2022-05-30 10:08:30|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|0
1653905320000|2022-05-30 10:08:40|1179|1177.3|1179|1177.3|1179.3|1177.3|1179|1177.3|5
1653905330000|2022-05-30 10:08:50|1179.3||1179.3||1179.3||1179.3||1
1653905340000|2022-05-30 10:09:00|1179|1177.5|1179.3|1177.5|1179.3|1177.5|1179|1177.5|0
1653905350000|2022-05-30 10:09:10|1179||1179.3||1179.5||1179||12
1653905370000|2022-05-30 10:09:30|1179|1177.3|1178.8|1177|1179|1177.3|1178.8|1177|0
1653905380000|2022-05-30 10:09:40|1178.5||1178.5||1178.5||1178.5||0
1653905400000|2022-05-30 10:10:00|1178.3|1176.8|1178.3|1176.8|1178.3|1176.8|1178|1176.8|4
1653905410000|2022-05-30 10:10:10|1178||1178.5||1178.5||1178||0
1653905420000|2022-05-30 10:10:20||1177||1176.8||1177||1176.8|0
1653905430000|2022-05-30 10:10:30||1177||1176.8||1177||1176.8|0
1653905440000|2022-05-30 10:10:40|1178.3|1177|1178.3|1176.8|1178.5|1177|1178.3|1176.8|0
1653905460000|2022-05-30 10:11:00|1178.5|1177|1178.5|1176.8|1178.5|1177|1178.5|1176.8|0
1653905470000|2022-05-30 10:11:10|1178.8|1177|1178.5|1177|1178.8|1177|1178.5|1176.8|0
1653905490000|2022-05-30 10:11:30||1177.3||1177.3||1177.3||1177|0
1653905500000|2022-05-30 10:11:40||1177||1177||1177||1177|0
1653905510000|2022-05-30 10:11:50||1177.3||1177.3||1177.3||1177.3|0
1653905520000|2022-05-30 10:12:00|1178.8||1178.8||1178.8||1178.5||0
1653905530000|2022-05-30 10:12:10|1179||1179||1179||1178.8||3
1653905550000|2022-05-30 10:12:30|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|20
1653905560000|2022-05-30 10:12:40||1177.8||1177.8||1177.8||1177.8|0
1653905580000|2022-05-30 10:13:00|1179.5|1178.3|1179.5|1178|1179.5|1178.3|1179.5|1178|7
1653905590000|2022-05-30 10:13:10|1179.3||1179.3||1179.3||1179.3||0
1653905600000|2022-05-30 10:13:20|1179|1177.3|1179.3|1177.5|1179.3|1177.5|1179|1177.3|15
1653905610000|2022-05-30 10:13:30|1179|1177.8|1179|1177.5|1179|1177.8|1179|1177.5|1
1653905620000|2022-05-30 10:13:40|1179.3||1179||1179.3||1179||0
1653905630000|2022-05-30 10:13:50||1177.3||1177.3||1177.3||1177.3|0
1653905640000|2022-05-30 10:14:00|1178.8|1177|1178.5|1177|1178.8|1177|1178.5|1177|0
1653905650000|2022-05-30 10:14:10|1178.3||1178.3||1178.3||1178.3||0
1653905660000|2022-05-30 10:14:20|1178|1176.5|1178|1176.5|1178|1176.5|1178|1176.5|2
1653905670000|2022-05-30 10:14:30|1178.3||1178.3||1178.3||1178.3||0
1653905690000|2022-05-30 10:14:50|1178.5|1176.8|1178.5|1177|1178.5|1177|1178.5|1176.8|0
1653905710000|2022-05-30 10:15:10|1178.8|1176.8|1178.5|1177|1178.8|1177|1178.5|1176.8|4
1653905720000|2022-05-30 10:15:20|1178.8||1178.8||1178.8||1178.8||2
1653905730000|2022-05-30 10:15:30|1179|1177.3|1178.8|1177|1179|1177.3|1178.8|1177|3
1653905740000|2022-05-30 10:15:40|1179|1177.3|1178.8|1177.3|1179|1177.3|1178.8|1177.3|0
1653905770000|2022-05-30 10:16:10|1179||1179||1179||1178.8||2
1653905800000|2022-05-30 10:16:40|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|0
1653905810000|2022-05-30 10:16:50|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|0
1653905820000|2022-05-30 10:17:00|1179.3|1178|1179.5|1178|1179.5|1178|1179.3|1178|0
1653905830000|2022-05-30 10:17:10|1179.3||1179.5||1179.5||1179.3||0
1653905850000|2022-05-30 10:17:30|1179.3|1177.8|1179.5|1177.8|1179.5|1177.8|1179.3|1177.8|0
1653905860000|2022-05-30 10:17:40|1179.3||1179.3||1179.5||1179.3||0
1653905900000|2022-05-30 10:18:20||1177.5||1177.5||1177.5||1177.5|0
1653905910000|2022-05-30 10:18:30|1179.5|1177.8|1179.3|1177.8|1179.5|1177.8|1179.3|1177.8|0
1653905920000|2022-05-30 10:18:40|1179.5|1178.3|1179.5|1178.3|1179.5|1178.3|1179.5|1178.3|1
1653905930000|2022-05-30 10:18:50|1179.3|1177.8|1179.3|1177.8|1179.3|1177.8|1179.3|1177.5|8
1653905940000|2022-05-30 10:19:00|1178.8|1177.5|1179.3|1177.5|1179.3|1177.5|1178.8|1177.5|16
1653906060000|2022-05-30 10:21:00|1179.5|1177.8|1179.3|1177.5|1179.5|1177.8|1179.3|1177.5|0
1653906080000|2022-05-30 10:21:20|1179|1178|1179|1177.5|1179.3|1178|1179|1177.5|1
1653906100000|2022-05-30 10:21:40||1177.3||1177.3||1177.3||1177.3|1
1653906120000|2022-05-30 10:22:00|1178.8||1179||1179||1178.8||0
1653906210000|2022-05-30 10:23:30|||||||||9
1653906240000|2022-05-30 10:24:00|1178.8||1179||1179||1178.8||2
1653906250000|2022-05-30 10:24:10|1179.3||1179||1179.3||1178.8||0
1653906260000|2022-05-30 10:24:20|1178.8||1178.8||1178.8||1178.8||0
1653906280000|2022-05-30 10:24:40|1179.3|1177.5|1179.3|1177.3|1179.3|1177.5|1179.3|1177.3|0
1653906300000|2022-05-30 10:25:00|1179||1178.8||1179||1178.8||0
1653906310000|2022-05-30 10:25:10|1179||1178.8||1179||1178.8||0
1653906320000|2022-05-30 10:25:20|1179||1179||1179||1179||0
1653906330000|2022-05-30 10:25:30|1178.8||1178.8||1178.8||1178.8||0
1653906340000|2022-05-30 10:25:40|1179|1177|1178.8|1177|1179|1177|1178.8|1177|0
1653906350000|2022-05-30 10:25:50|1179||1179||1179||1179||0
1653906360000|2022-05-30 10:26:00|1178.8|1177.3|1179.3|1177.3|1179.3|1177.3|1178.8|1177.3|0
1653906380000|2022-05-30 10:26:20||1177.5||1177.5||1177.5||1177.5|0
1653906420000|2022-05-30 10:27:00|1179||1179||1179||1179||0
1653906430000|2022-05-30 10:27:10|1179.3|1178|1179.3|1178|1179.3|1178|1179.3|1178|0
1653906440000|2022-05-30 10:27:20|1179.5||1179.3||1179.5||1179.3||1
1653906450000|2022-05-30 10:27:30|||||||||3
1653906460000|2022-05-30 10:27:40|1179.5||1179.5||1179.5||1179.5||2
1653906480000|2022-05-30 10:28:00|||||||||11
1653906490000|2022-05-30 10:28:10|||||||||1
1653906500000|2022-05-30 10:28:20|||||||||4
1653906510000|2022-05-30 10:28:30|||||||||2
1653906520000|2022-05-30 10:28:40|1179.3||1179.5||1179.5||1179.3||0
1653906530000|2022-05-30 10:28:50||1178.3||1178.3||1178.3||1178.3|9
1653906540000|2022-05-30 10:29:00||1178||1178||1178||1178|0
1653906560000|2022-05-30 10:29:20||1178.3||1178||1178.3||1178|29
1653906570000|2022-05-30 10:29:30|||||||||69
1653906590000|2022-05-30 10:29:50||1177.8||1177.8||1177.8||1177.8|4
1653906610000|2022-05-30 10:30:10||1178||1178||1178||1178|0
1653906620000|2022-05-30 10:30:20||1178.3||1178.3||1178.3||1178.3|0
1653906630000|2022-05-30 10:30:30||1178||1178||1178||1178|1
1653906640000|2022-05-30 10:30:40||1178.3||1178||1178.3||1178|0
1653906680000|2022-05-30 10:31:20||1177.8||1178||1178||1177.8|0
1653906700000|2022-05-30 10:31:40||1178.3||1178||1178.3||1178|7
1653906710000|2022-05-30 10:31:50||1178.3||1178.3||1178.3||1178.3|0
1653906720000|2022-05-30 10:32:00||1178||1178||1178||1178|0
1653906750000|2022-05-30 10:32:30||1178.3||1178.3||1178.3||1178.3|0
1653906760000|2022-05-30 10:32:40|||||||||1
1653906780000|2022-05-30 10:33:00||1178||1178||1178||1178|1
1653906830000|2022-05-30 10:33:50||1178.3||1178||1178.3||1178|0
1653906840000|2022-05-30 10:34:00|||||||||3
1653906860000|2022-05-30 10:34:20||1178.3||1178||1178.3||1178|0
1653906930000|2022-05-30 10:35:30||1178.3||1178.3||1178.3||1178|0
1653906940000|2022-05-30 10:35:40|1180|1178.5|1180.3|1178.8|1180.3|1178.8|1180|1178.5|15
1653906950000|2022-05-30 10:35:50|1180|1178.3|1180|1178.5|1180|1178.5|1180|1178.3|0
1653906960000|2022-05-30 10:36:00|1180.3|1178.8|1180.3|1178.5|1180.3|1178.8|1180.3|1178.5|11
1653906970000|2022-05-30 10:36:10||1178.8||1178.8||1178.8||1178.8|0
1653907070000|2022-05-30 10:37:50|1180|1178.5|1180|1178.5|1180|1178.5|1180|1178.5|0
1653907090000|2022-05-30 10:38:10|||||||||1
1653907140000|2022-05-30 10:39:00|1179.8||1179.8||1179.8||1179.8||0
1653907160000|2022-05-30 10:39:20|1179.5|1178|1179.8|1178.3|1179.8|1178.3|1179.5|1178|1
1653907170000|2022-05-30 10:39:30|1179.5|1178|1179.5|1178|1179.5|1178|1179.5|1178|0
1653907190000|2022-05-30 10:39:50|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|10
1653907200000|2022-05-30 10:40:00||1177.8||1177.8||1177.8||1177.8|0
1653907210000|2022-05-30 10:40:10|1179|1177|1178.8|1177.3|1179|1177.3|1178.5|1177|1
1653907220000|2022-05-30 10:40:20|1179|1177.5|1179|1177.5|1179|1177.5|1179|1177.5|0
1653907240000|2022-05-30 10:40:40|1179.3|1177.8|1179.3|1177.5|1179.3|1177.8|1179|1177.5|0
1653907250000|2022-05-30 10:40:50|1179.5|1177.8|1179.5|1177.8|1179.5|1178|1179.5|1177.8|0
1653907260000|2022-05-30 10:41:00|1179.3|1178|1179.5|1177.8|1179.8|1178|1179.3|1177.8|6
1653907270000|2022-05-30 10:41:10|1179.8|1178|1179.5|1178|1179.8|1178|1179.3|1177.8|0
1653907280000|2022-05-30 10:41:20|1179.8|1177.8|1179.5|1177.8|1179.8|1178|1179.5|1177.8|0
1653907290000|2022-05-30 10:41:30|1179.8|1178|1179.8|1178|1179.8|1178|1179.8|1178|0
1653907300000|2022-05-30 10:41:40|1179.5||1179.8||1179.8||1179.5||0
1653907310000|2022-05-30 10:41:50|1179.5|1178.3|1179.5|1178.3|1179.5|1178.3|1179.5|1178.3|0
1653907320000|2022-05-30 10:42:00|1179.8||1179.8||1179.8||1179.8||0
1653907350000|2022-05-30 10:42:30|1179.5|1177.8|1179.8|1178|1179.8|1178|1179.5|1177.8|1
1653907380000|2022-05-30 10:43:00|1179.5||1179.5||1179.5||1179.5||0
1653907390000|2022-05-30 10:43:10|1179.8|1178.3|1179.8|1178|1179.8|1178.3|1179.8|1178|3
1653907410000|2022-05-30 10:43:30||1178.3||1178||1178.3||1178|1
1653907430000|2022-05-30 10:43:50||1178.3||1178.3||1178.3||1178.3|0
1653907440000|2022-05-30 10:44:00|1180|1178|1180|1178.3|1180|1178.3|1180|1178|0
1653907450000|2022-05-30 10:44:10|1179.5|1178|1179.5|1178|1179.5|1178|1179.5|1178|0
1653907460000|2022-05-30 10:44:20|1179.3|1177.5|1179.5|1177.5|1179.5|1177.5|1179.3|1177.5|0
1653907480000|2022-05-30 10:44:40|1179.3||1179||1179.3||1179||2
1653907500000|2022-05-30 10:45:00|1179.3||1179.3||1179.3||1179.3||0
1653907520000|2022-05-30 10:45:20|1179||1179||1179||1179||0
1653907550000|2022-05-30 10:45:50|1178.8||1179||1179||1178.8||13
1653907560000|2022-05-30 10:46:00|1179.3||1179.3||1179.3||1179.3||3
1653907570000|2022-05-30 10:46:10|1179|1177.8|1179.5|1177.8|1179.5|1178|1179|1177.5|1
1653907580000|2022-05-30 10:46:20|1179.3|1177.5|1179.3|1177.8|1179.3|1177.8|1179.3|1177.5|0
1653907590000|2022-05-30 10:46:30|1179|1177.5|1178.8|1177.3|1179|1177.5|1178.8|1177.3|1
1653907600000|2022-05-30 10:46:40|1178.3|1176.8|1178.5|1176.8|1178.8|1176.8|1178.3|1176.8|14
1653907650000|2022-05-30 10:47:30|1178.8|1177|1178.8|1177|1178.8|1177|1178.8|1177|1
1653907670000|2022-05-30 10:47:50|1179|1177.3|1179|1177.3|1179|1177.3|1179|1177.3|0
1653907680000|2022-05-30 10:48:00|1178.8|1177|1178.8|1177|1178.8|1177|1178.8|1176.8|0
1653907690000|2022-05-30 10:48:10|||||||||2
1653907700000|2022-05-30 10:48:20||1177.3||1177||1177.3||1177|0
1653907710000|2022-05-30 10:48:30|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|0
1653907720000|2022-05-30 10:48:40|1178.8|1177|1178.8|1177|1178.8|1177|1178.8|1177|0
1653907790000|2022-05-30 10:49:50||1177.3||1177.3||1177.3||1177|0
1653907800000|2022-05-30 10:50:00|1179||1179||1179||1179||1
1653907810000|2022-05-30 10:50:10|1178.8|1177|1179|1177.3|1179|1177.3|1178.8|1177|0
1653907830000|2022-05-30 10:50:30||1177.5||1177.5||1177.5||1177.5|0
1653907840000|2022-05-30 10:50:40|1178.8|1177.3|1178.8|1177.3|1178.8|1177.3|1178.8|1177.3|0
1653907860000|2022-05-30 10:51:00|1178.5|1177|1178.5|1177|1178.8|1177|1178.5|1177|1
1653907870000|2022-05-30 10:51:10|1178.3|1176.8|1178.5|1176.8|1178.5|1176.8|1178.3|1176.8|0
1653907880000|2022-05-30 10:51:20|1178.3||1178.5||1178.5||1178.3||0
1653907900000|2022-05-30 10:51:40|1178.3||1178.5||1178.5||1178.3||0
1653907910000|2022-05-30 10:51:50|1178.3|1177|1178.5|1177|1178.5|1177|1178.3|1177|0
1653907920000|2022-05-30 10:52:00|1178.3|1176.8|1178.3|1176.8|1178.5|1177|1178.3|1176.8|0
1653907930000|2022-05-30 10:52:10|1178.5|1176.5|1178|1176.5|1178.5|1176.5|1178|1176.5|0
1653907940000|2022-05-30 10:52:20|1178.3||1178.3||1178.3||1178.3||0
1653907970000|2022-05-30 10:52:50|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|4
1653907980000|2022-05-30 10:53:00|1178.3|1176.5|1178.3|1176.5|1178.5|1176.5|1178.3|1176.5|0
1653907990000|2022-05-30 10:53:10|1178||1178||1178||1178||0
1653908000000|2022-05-30 10:53:20|1178.3||1178.3||1178.3||1178.3||0
1653908020000|2022-05-30 10:53:40|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|1
1653908040000|2022-05-30 10:54:00|1178.3||1178.3||1178.3||1178.3||0
1653908070000|2022-05-30 10:54:30|1177.8|1176.5|1178.5|1176.8|1178.5|1176.8|1177.8|1176.5|10
1653908100000|2022-05-30 10:55:00||1177||1177||1177||1177|2
1653908110000|2022-05-30 10:55:10||1176.8||1177||1177||1176.8|0
1653908130000|2022-05-30 10:55:30|1178.3|1176.8|1178.5|1176.8|1178.5|1177|1178.3|1176.5|0
1653908160000|2022-05-30 10:56:00|1178.3|1176.5|1177.8|1176.3|1178.3|1176.5|1177.8|1176.3|8
1653908170000|2022-05-30 10:56:10||1176.5||1176.3||1176.5||1176.3|1
1653908180000|2022-05-30 10:56:20|1178.3|1176.5|1178.3|1176.8|1178.5|1176.8|1178.3|1176.5|6
1653908190000|2022-05-30 10:56:30|1178.5|1177|1178.5|1176.8|1178.5|1177|1178.5|1176.8|0
1653908200000|2022-05-30 10:56:40||1177||1176.8||1177||1176.8|0
1653908210000|2022-05-30 10:56:50|1178.3|1177|1178.3|1176.8|1178.3|1177|1178.3|1176.8|0
1653908220000|2022-05-30 10:57:00||1176.5||1176.5||1176.5||1176.5|0
1653908230000|2022-05-30 10:57:10|1178|1176.8|1178.3|1176.8|1178.3|1176.8|1178|1176.8|0
1653908310000|2022-05-30 10:58:30||1177||1176.5||1177||1176.5|0
1653908320000|2022-05-30 10:58:40||1176.8||1176.8||1176.8||1176.8|1
1653908350000|2022-05-30 10:59:10|1179|1177.3|1178.8|1177.3|1179|1177.3|1178.8|1177.3|10
1653908360000|2022-05-30 10:59:20|1179|1177.5|1179.3|1177.8|1179.5|1177.8|1179|1177.5|4
1653908370000|2022-05-30 10:59:30|1179.5|1178|1179.5|1178|1179.8|1178|1179.5|1178|0
1653908380000|2022-05-30 10:59:40|1179.8|1177.8|1179.5|1177.8|1179.8|1177.8|1179.5|1177.8|2
1653908390000|2022-05-30 10:59:50||1178||1178||1178||1177.8|0
1653908400000|2022-05-30 11:00:00|1179.3|1177.8|1179.3|1177.8|1179.5|1177.8|1179.3|1177.8|0
1653908410000|2022-05-30 11:00:10|1179.5|1178|1179.5|1178|1179.5|1178|1179.5|1178|0
1653908420000|2022-05-30 11:00:20|1179.8|1178.3|1179.8|1178.3|1179.8|1178.3|1179.8|1178.3|0
1653908450000|2022-05-30 11:00:50|1180||1180||1180||1180||0
1653908480000|2022-05-30 11:01:20|1180.3|1178.5|1180|1178.5|1180.3|1178.5|1180|1178.3|0
1653908490000|2022-05-30 11:01:30|1180.3|1178.3|1179.8|1178.3|1180.3|1178.3|1179.8|1178.3|0
1653908500000|2022-05-30 11:01:40|1180|1178.5|1179.8|1178|1180|1178.5|1179.8|1178|2
1653908510000|2022-05-30 11:01:50|1179.5|1178.3|1180|1178.3|1180|1178.3|1179.5|1178.3|0
1653908520000|2022-05-30 11:02:00|1179.8|1178|1179.8|1178|1179.8|1178|1179.8|1178|0
1653908540000|2022-05-30 11:02:20|1180|1178.3|1180|1178.3|1180|1178.3|1180|1178.3|0
1653908550000|2022-05-30 11:02:30|1179.8||1180||1180||1179.8||0
1653908560000|2022-05-30 11:02:40|1179.8|1178|1180|1178.3|1180|1178.3|1179.8|1178|0
1653908580000|2022-05-30 11:03:00|1179.8||1179.8||1179.8||1179.8||0
1653908600000|2022-05-30 11:03:20||1178||1178||1178||1178|4
1653908620000|2022-05-30 11:03:40|1179.5||1179.5||1179.5||1179.5||1
1653908630000|2022-05-30 11:03:50|1179.8||1179.8||1179.8||1179.8||0
1653908640000|2022-05-30 11:04:00|||||||||1
1653908650000|2022-05-30 11:04:10|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|1
1653908660000|2022-05-30 11:04:20|1179.3||1179.3||1179.3||1179.3||0
1653908670000|2022-05-30 11:04:30|1179.5|1178|1179.5|1177.8|1179.8|1178|1179.5|1177.8|1
1653908680000|2022-05-30 11:04:40|1179.8|1178|1179.8|1178|1179.8|1178|1179.8|1178|0
1653908700000|2022-05-30 11:05:00|1179.5||1179.8||1179.8||1179.5||0
1653908710000|2022-05-30 11:05:10|1180|1178.3|1180|1178.3|1180|1178.3|1180|1178|0
1653908720000|2022-05-30 11:05:20|1179.8|1178|1180|1178.3|1180|1178.3|1179.8|1178|0
1653908730000|2022-05-30 11:05:30||1178||1178.3||1178.5||1178|4
1653908740000|2022-05-30 11:05:40|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|0
1653908790000|2022-05-30 11:06:30|1179.8|1178.3|1179.8|1178.3|1179.8|1178.3|1179.8|1178.3|2
1653908800000|2022-05-30 11:06:40|1180||1180||1180||1180||0
1653908830000|2022-05-30 11:07:10|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|0
1653908840000|2022-05-30 11:07:20|1180||1180||1180||1180||0
1653908850000|2022-05-30 11:07:30|1180.3|1178.3|1180.3|1178.5|1180.3|1178.5|1180|1178.3|6
1653908860000|2022-05-30 11:07:40|1179.8|1178.3|1179.8|1178.3|1179.8|1178.3|1179.8|1178.3|31
1653908880000|2022-05-30 11:08:00|1180|1178.5|1180|1178.5|1180|1178.5|1180|1178.5|0
1653908890000|2022-05-30 11:08:10||1178.3||1178.5||1178.5||1178.3|1
1653908900000|2022-05-30 11:08:20|1180.3|1178.8|1180.3|1178.5|1180.3|1178.8|1180.3|1178.5|2
1653908920000|2022-05-30 11:08:40||1178.8||1178.8||1178.8||1178.8|1
1653908940000|2022-05-30 11:09:00||1178.5||1178.5||1178.5||1178.5|4
1653908950000|2022-05-30 11:09:10|1180||1180.3||1180.3||1180||0
1653908990000|2022-05-30 11:09:50||1178.8||1178.8||1178.8||1178.8|0
1653909000000|2022-05-30 11:10:00||1178.5||1178.5||1178.8||1178.5|0
1653909010000|2022-05-30 11:10:10|1180||1180.3||1180.3||1180||0
1653909020000|2022-05-30 11:10:20||1178.8||1178.5||1178.8||1178.5|0
1653909060000|2022-05-30 11:11:00||1178.8||1178.8||1178.8||1178.8|2
1653909090000|2022-05-30 11:11:30||1178.5||1178.8||1178.8||1178.5|0
1653909100000|2022-05-30 11:11:40||1178.5||1178.5||1178.5||1178.5|0
1653909110000|2022-05-30 11:11:50||1178.8||1178.8||1178.8||1178.8|2
1653909140000|2022-05-30 11:12:20||1179||1178.8||1179||1178.8|2
1653909170000|2022-05-30 11:12:50|1180.5|1179|1180.5|1179|1180.5|1179|1180.5|1179|1
1653909180000|2022-05-30 11:13:00|1181|1179.3|1181.5|1179.8|1181.5|1179.8|1181|1179|30
1653909200000|2022-05-30 11:13:20|1181.3||1181.3||1181.3||1181.3||0
1653909210000|2022-05-30 11:13:30||1180||1180||1180||1180|1
1653909220000|2022-05-30 11:13:40|1181.5||1181.3||1181.5||1181.3||2
1653909250000|2022-05-30 11:14:10|1181.5||1181.5||1181.5||1181.5||0
1653909270000|2022-05-30 11:14:30|1181.8||1181.5||1181.8||1181.5||0
1653909300000|2022-05-30 11:15:00|1181.8|1179.8|1181|1179.5|1181.8|1179.8|1181|1179.5|8
1653909310000|2022-05-30 11:15:10||1179.3||1179.3||1179.3||1179.3|0
1653909320000|2022-05-30 11:15:20|1180.8|1179|1181|1179.3|1181|1179.3|1180.8|1179|0
1653909330000|2022-05-30 11:15:30|1180.8|1179|1180|1178.8|1180.8|1179|1180|1178.5|13
1653909340000|2022-05-30 11:15:40|||||||||8
1653909360000|2022-05-30 11:16:00|1180.5|1179|1180.5|1179|1180.5|1179|1180.5|1179|30
1653909390000|2022-05-30 11:16:30|1180.8||1180.5||1180.8||1180.5||1
1653909420000|2022-05-30 11:17:00|1180.8|1179.3|1181|1179.3|1181|1179.3|1180.8|1179.3|0
1653909430000|2022-05-30 11:17:10||1179.5||1179.5||1179.5||1179.5|0
1653909440000|2022-05-30 11:17:20|1181.3||1181.3||1181.3||1181.3||6
1653909460000|2022-05-30 11:17:40|1181||1181||1181||1181||0
1653909470000|2022-05-30 11:17:50|1181.3||1181.3||1181.3||1181.3||0
1653909490000|2022-05-30 11:18:10|1181||1181.3||1181.3||1181||0
1653909520000|2022-05-30 11:18:40|1181|1179.8|1181.5|1179.8|1181.5|1179.8|1181|1179.8|1
1653909550000|2022-05-30 11:19:10||1180||1180||1180||1179.8|0
1653909560000|2022-05-30 11:19:20||1179.8||1179.8||1180||1179.8|0
1653909570000|2022-05-30 11:19:30||1180||1179.8||1180||1179.8|0
1653909580000|2022-05-30 11:19:40||1180||1180||1180||1180|0
1653909590000|2022-05-30 11:19:50||1179.8||1179.8||1179.8||1179.8|0
1653909630000|2022-05-30 11:20:30|1181.3||1181.5||1181.5||1181.3||0
1653909670000|2022-05-30 11:21:10|1180.8|1179.5|1180.8|1179.5|1180.8|1179.5|1180.8|1179.5|2
1653909680000|2022-05-30 11:21:20|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|4
1653909690000|2022-05-30 11:21:30|||||||||1
1653909700000|2022-05-30 11:21:40|1181.5||1181.5||1181.5||1181.5||0
1653909710000|2022-05-30 11:21:50||1180||1179.8||1180||1179.8|0
1653909720000|2022-05-30 11:22:00||1180||1180||1180||1180|0
1653909750000|2022-05-30 11:22:30|1181.8|1180.3|1182.5|1181|1182.5|1181|1181.8|1180.3|4
1653909760000|2022-05-30 11:22:40|1182.8|1181.3|1182.5|1180.8|1182.8|1181.3|1182.5|1180.8|0
1653909770000|2022-05-30 11:22:50|1182.8|1181|1183|1181|1183|1181|1182.8|1181|18
1653909780000|2022-05-30 11:23:00|||||||||1
1653909790000|2022-05-30 11:23:10|1182.8|1180.8|1182.8|1180.8|1182.8|1180.8|1182.5|1180.8|0
1653909800000|2022-05-30 11:23:20|1182.5|1180.5|1182.5|1180.8|1182.5|1180.8|1182.5|1180.5|12
1653909820000|2022-05-30 11:23:40|||||||||19
1653909850000|2022-05-30 11:24:10|||||||||25
1653909890000|2022-05-30 11:24:50|1182.3||1182.3||1182.3||1182.3||0
1653909900000|2022-05-30 11:25:00|1182.5||1182.3||1182.5||1182.3||0
1653909910000|2022-05-30 11:25:10|1182.5||1182.3||1182.5||1182.3||0
1653909920000|2022-05-30 11:25:20|1182.5||1182.5||1182.5||1182.5||0
1653909930000|2022-05-30 11:25:30|1182.3||1182.3||1182.3||1182.3||0
1653909960000|2022-05-30 11:26:00|1182.5|1181|1182.5|1181|1182.5|1181|1182.5|1181|0
1653909970000|2022-05-30 11:26:10||1180.8||1180.8||1180.8||1180.8|0
1653910050000|2022-05-30 11:27:30|1183|1181.3|1183|1181.3|1183|1181.3|1182.8|1181.3|0
1653910060000|2022-05-30 11:27:40|1182.8|1181|1182.8|1181|1182.8|1181|1182.8|1181|0
1653910090000|2022-05-30 11:28:10|1183|1181.3|1183|1181.3|1183|1181.3|1183|1181.3|0
1653910100000|2022-05-30 11:28:20||1181.5||1181.3||1181.5||1181.3|0
1653910260000|2022-05-30 11:31:00|||||||||3
1653910270000|2022-05-30 11:31:10|1182.8||1183||1183||1182.8||3
1653910280000|2022-05-30 11:31:20|1183.3|1181.5|1183.3|1181.5|1183.3|1181.5|1183.3|1181.3|2
1653910290000|2022-05-30 11:31:30|1183|1180.8|1182.5|1181|1183|1181|1182.5|1180.8|0
1653910300000|2022-05-30 11:31:40|1182.8|1181.5|1183|1181.5|1183|1181.5|1182.8|1181.5|0
1653910310000|2022-05-30 11:31:50|||||||||3
1653910320000|2022-05-30 11:32:00|1182.8|1181.3|1182.8|1181.3|1182.8|1181.3|1182.8|1181.3|0
1653910330000|2022-05-30 11:32:10|1182.5|1181|1182.5|1181|1182.5|1181|1182.5|1181|0
1653910340000|2022-05-30 11:32:20|1182.8||1182.8||1182.8||1182.8||1
1653910350000|2022-05-30 11:32:30|1182.5||1182.8||1182.8||1182.5||0
1653910360000|2022-05-30 11:32:40|1182.5||1182.5||1182.5||1182.5||1
1653910370000|2022-05-30 11:32:50|1182.8||1182.8||1182.8||1182.8||0
1653910380000|2022-05-30 11:33:00|1182.5||1182.8||1182.8||1182.5||0
1653910390000|2022-05-30 11:33:10|1182.5|1181.3|1182.8|1181.3|1182.8|1181.3|1182.5|1181.3|10
1653910400000|2022-05-30 11:33:20|1182.5|1181.5|1182.5|1181|1182.5|1181.5|1182.5|1181|1
1653910420000|2022-05-30 11:33:40|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|0
1653910430000|2022-05-30 11:33:50|1182.5|1180.8|1182.5|1180.8|1182.5|1180.8|1182.5|1180.8|0
1653910440000|2022-05-30 11:34:00|1182|1181|1182|1180.3|1182|1181|1182|1180.3|0
1653910450000|2022-05-30 11:34:10||1180.5||1180.3||1180.5||1180.3|0
1653910460000|2022-05-30 11:34:20||1180.5||1180.5||1180.5||1180.5|0
1653910470000|2022-05-30 11:34:30||1180.3||1180.5||1180.5||1180.3|0
1653910480000|2022-05-30 11:34:40|1182.5|1180.3|1182.3|1181|1182.5|1181|1182.3|1180.3|1
1653910500000|2022-05-30 11:35:00|1182|1180.5|1182|1180.5|1182|1180.5|1182|1180.5|4
1653910510000|2022-05-30 11:35:10||1180.3||1180.3||1180.5||1180.3|0
1653910540000|2022-05-30 11:35:40|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1
1653910550000|2022-05-30 11:35:50|||||||||1
1653910560000|2022-05-30 11:36:00|1182||1182.3||1182.3||1182||0
1653910590000|2022-05-30 11:36:30|1182|1180.8|1182|1180.5|1182|1180.8|1182|1180.5|0
1653910600000|2022-05-30 11:36:40|1182.3|1180.3|1181.8|1180.3|1182.3|1180.3|1181.8|1180.3|0
1653910610000|2022-05-30 11:36:50||1180||1180.3||1180.3||1180|0
1653910620000|2022-05-30 11:37:00|1182|1180.5|1182|1180.3|1182|1180.5|1181.8|1180.3|0
1653910630000|2022-05-30 11:37:10|1181.8|1180.5|1182|1180.3|1182.3|1180.5|1181.8|1180.3|0
1653910640000|2022-05-30 11:37:20|1181.8||1182||1182||1181.8||0
1653910650000|2022-05-30 11:37:30|1181.8|1180|1182|1180.3|1182|1180.3|1181.8|1180|0
1653910660000|2022-05-30 11:37:40|1181.8|1180|1182|1180.3|1182|1180.3|1181.8|1180|0
1653910670000|2022-05-30 11:37:50|1181.8|1180|1181.8|1180|1181.8|1180|1181.8|1180|0
1653910680000|2022-05-30 11:38:00|1181.3|1179.8|1180.8|1179|1181.3|1179.8|1180.8|1178.8|9
1653910690000|2022-05-30 11:38:10|1181||1180.8||1181||1180.8||0
1653910700000|2022-05-30 11:38:20||1178.8||1179||1179||1178.8|0
1653910710000|2022-05-30 11:38:30|1180.5|1178.8|1180.8|1178.8|1180.8|1178.8|1180.5|1178.8|0
1653910720000|2022-05-30 11:38:40|1181|1179|1181|1179|1181|1179|1181|1179|2
1653910730000|2022-05-30 11:38:50|1181.3|1179.3|1181.3|1179.3|1181.3|1179.3|1181|1179.3|0
1653910740000|2022-05-30 11:39:00||1179.5||1179.5||1179.5||1179.5|1
1653910750000|2022-05-30 11:39:10|1181.5||1181.5||1181.5||1181.5||0
1653910760000|2022-05-30 11:39:20|1181.3|1179.8|1181.5|1179.8|1181.5|1179.8|1181.3|1179.8|0
1653910770000|2022-05-30 11:39:30|1181.3|1179.5|1181.5|1179.8|1181.5|1179.8|1181.3|1179.5|0
1653910780000|2022-05-30 11:39:40|1181.3||1181.3||1181.3||1181.3||0
1653910800000|2022-05-30 11:40:00|1181.5|1179.5|1181.3|1179.5|1181.5|1179.5|1181.3|1179.5|0
1653910810000|2022-05-30 11:40:10|1181||1181.3||1181.3||1181||0
1653910820000|2022-05-30 11:40:20||1179.8||1179.5||1179.8||1179.5|0
1653910830000|2022-05-30 11:40:30|1181.5|1179.8|1181.3|1179.8|1181.5|1179.8|1181.3|1179.8|0
1653910840000|2022-05-30 11:40:40||1179.5||1179.5||1179.5||1179.5|15
1653910850000|2022-05-30 11:40:50||1179.8||1179.5||1179.8||1179.5|0
1653910860000|2022-05-30 11:41:00|1181.5|1179.8|1181.3|1179.5|1181.5|1179.8|1181.3|1179.5|15
1653910870000|2022-05-30 11:41:10|1181.5|1179.8|1181.5|1179.5|1181.5|1179.8|1181.5|1179.5|16
1653910880000|2022-05-30 11:41:20|1181.3|1179.8|1181.5|1179.8|1181.5|1179.8|1181.3|1179.8|0
1653910890000|2022-05-30 11:41:30||1180||1180||1180||1179.8|0
1653910900000|2022-05-30 11:41:40||1180.3||1180.3||1180.3||1180.3|0
1653910910000|2022-05-30 11:41:50||1179.8||1179.8||1179.8||1179.8|1
1653910920000|2022-05-30 11:42:00|1181.3|1179.5|1181.3|1179.5|1181.5|1179.8|1181.3|1179.5|0
1653910930000|2022-05-30 11:42:10||1179.8||1179.5||1179.8||1179.5|0
1653910950000|2022-05-30 11:42:30|1181.5|1179.8|1181.5|1179.8|1181.5|1180|1181.5|1179.8|0
1653910970000|2022-05-30 11:42:50||1180||1180||1180||1180|0
1653910980000|2022-05-30 11:43:00|||||||||4
1653911000000|2022-05-30 11:43:20|1181.8||1181.8||1181.8||1181.8||0
1653911010000|2022-05-30 11:43:30||1180.3||1180.3||1180.3||1180.3|0
1653911020000|2022-05-30 11:43:40|1181.5|1180|1181.5|1180|1181.5|1180|1181.5|1180|0
1653911040000|2022-05-30 11:44:00|1181.3|1179.5|1181.3|1179.5|1181.3|1179.5|1181.3|1179.5|1
1653911050000|2022-05-30 11:44:10|1181|1179.3|1181.5|1179.8|1181.5|1179.8|1181|1179.3|0
1653911060000|2022-05-30 11:44:20|1181.3|1179.5|1181.3|1179.5|1181.3|1179.8|1181.3|1179.5|4
1653911070000|2022-05-30 11:44:30||1179.8||1179.5||1179.8||1179.5|0
1653911080000|2022-05-30 11:44:40|1181.5|1179.8|1181.3|1179.5|1181.5|1179.8|1181.3|1179.5|0
1653911090000|2022-05-30 11:44:50|1181.5|1179.8|1181.5|1179.8|1181.5|1179.8|1181.5|1179.8|1
1653911100000|2022-05-30 11:45:00|1181.3|1180|1181.5|1179.8|1181.5|1180|1181.3|1179.5|0
1653911110000|2022-05-30 11:45:10|1181.8||1181.8||1181.8||1181.5||0
1653911120000|2022-05-30 11:45:20|1181.5||1181.8||1181.8||1181.5||0
1653911130000|2022-05-30 11:45:30|1181.5|1180|1182|1180|1182|1180|1181.5|1180|0
1653911140000|2022-05-30 11:45:40|1181.8||1182||1182||1181.8||0
1653911150000|2022-05-30 11:45:50|1181.8||1181.8||1181.8||1181.8||0
1653911190000|2022-05-30 11:46:30|||||||||4
1653911200000|2022-05-30 11:46:40|1182|1180.3|1182|1180|1182|1180.3|1181.8|1180|24
1653911210000|2022-05-30 11:46:50|1182.3|1180.3|1182|1180.3|1182.3|1180.5|1182|1180|0
1653911220000|2022-05-30 11:47:00|1182.3|1180|1182.3|1180.3|1182.3|1180.3|1182.3|1180|0
1653911230000|2022-05-30 11:47:10|1182|1180|1182.3|1180.3|1182.3|1180.3|1182|1180|0
1653911240000|2022-05-30 11:47:20|1182|1180|1182.3|1180.3|1182.3|1180.3|1182|1180|0
1653911250000|2022-05-30 11:47:30|1182||1182||1182.3||1182||0
1653911260000|2022-05-30 11:47:40|1182.3||1182||1182.3||1182||0
1653911270000|2022-05-30 11:47:50|1182.3||1182.3||1182.3||1182||0
1653911280000|2022-05-30 11:48:00|1181.8|1180|1181.8|1180|1181.8|1180|1181.8|1180|9
1653911300000|2022-05-30 11:48:20|1181.5||1181.5||1181.5||1181.5||0
1653911310000|2022-05-30 11:48:30|1181.8||1181.8||1181.8||1181.8||4
1653911330000|2022-05-30 11:48:50|1181.5||1181.5||1181.5||1181.5||42
1653911380000|2022-05-30 11:49:40|||||||||1
1653911390000|2022-05-30 11:49:50|||||||||1
1653911400000|2022-05-30 11:50:00||1180.3||1180.3||1180.3||1180|3
1653911410000|2022-05-30 11:50:10||1180||1180.3||1180.3||1180|0
1653911420000|2022-05-30 11:50:20||1180||1180.3||1180.3||1180|0
1653911460000|2022-05-30 11:51:00||1180||1180||1180||1180|17
1653911470000|2022-05-30 11:51:10|1182|1180.3|1182|1180.8|1182.3|1180.8|1182|1180.3|67
1653911480000|2022-05-30 11:51:20|||||||||32
1653911490000|2022-05-30 11:51:30|||||||||25
1653911500000|2022-05-30 11:51:40|1182.3|1180.5|1182.3|1180.8|1182.3|1180.8|1182.3|1180.5|34
1653911510000|2022-05-30 11:51:50|1182|1180.5|1182.3|1180.8|1182.3|1180.8|1182|1180.5|0
1653911520000|2022-05-30 11:52:00|1182|1180.5|1182.3|1180.8|1182.5|1180.8|1182|1180.5|1
1653911530000|2022-05-30 11:52:10|1182|1180.5|1182|1180.5|1182|1180.5|1182|1180.5|0
1653911540000|2022-05-30 11:52:20|1182.3||1182||1182.3||1182||0
1653911560000|2022-05-30 11:52:40|1181.8||1182||1182||1181.8||13
1653911570000|2022-05-30 11:52:50|1181.8||1182||1182||1181.8||0
1653911580000|2022-05-30 11:53:00|1181.8||1182||1182||1181.8||0
1653911590000|2022-05-30 11:53:10|1181.8||1182||1182||1181.8||0
1653911610000|2022-05-30 11:53:30|1181.8||1182||1182||1181.8||0
1653911620000|2022-05-30 11:53:40|1181.8|1180|1181.5|1180|1182|1180|1181.5|1180|3
1653911630000|2022-05-30 11:53:50|1181.8||1181.5||1181.8||1181.5||0
1653911640000|2022-05-30 11:54:00|1181.8||1181.8||1181.8||1181.5||0
1653911650000|2022-05-30 11:54:10|1182|1180.3|1182|1180.3|1182|1180.3|1181.8|1180.3|0
1653911660000|2022-05-30 11:54:20|1181.8||1181.8||1182||1181.8||0
1653911670000|2022-05-30 11:54:30|1182|1180|1181.5|1180|1182|1180.3|1181.5|1180|0
1653911680000|2022-05-30 11:54:40|1181.8||1181.5||1181.8||1181.5||0
1653911690000|2022-05-30 11:54:50|1181.8|1180.3|1181.8|1180.3|1181.8|1180.3|1181.8|1180.3|0
1653911700000|2022-05-30 11:55:00|1182|1180.5|1182|1180.5|1182|1180.5|1181.8|1180.5|1
1653911710000|2022-05-30 11:55:10|1182.3|1180.8|1182.3|1180.8|1182.3|1180.8|1182.3|1180.8|0
1653911730000|2022-05-30 11:55:30|1182|1180.5|1182|1180.8|1182|1180.8|1182|1180.5|1
1653911740000|2022-05-30 11:55:40|1182.3|1181.5|1182.8|1181|1183|1181.5|1182.3|1181|48
1653911750000|2022-05-30 11:55:50|1182.5|1181.5|1182.5|1181.3|1183|1181.5|1182.5|1181.3|2
1653911760000|2022-05-30 11:56:00|1183|1181.5|1183.3|1181.8|1183.3|1181.8|1183|1181.5|8
1653911770000|2022-05-30 11:56:10||1181.5||1181.8||1181.8||1181.5|0
1653911780000|2022-05-30 11:56:20|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|3
1653911790000|2022-05-30 11:56:30|||||||||11
1653911840000|2022-05-30 11:57:20||1182.5||1182.3||1182.5||1182.3|0
1653911850000|2022-05-30 11:57:30|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|0
1653911890000|2022-05-30 11:58:10||1182.8||1182.3||1182.8||1182.3|0
1653911900000|2022-05-30 11:58:20|1183.8||1183.8||1183.8||1183.8||0
1653911910000|2022-05-30 11:58:30|1184||1183.8||1184||1183.8||0
1653911940000|2022-05-30 11:59:00|1184|1182.5|1184|1182.8|1184|1182.8|1184|1182.5|0
1653911950000|2022-05-30 11:59:10|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1
1653911960000|2022-05-30 11:59:20|1183.5||1183.5||1183.5||1183.5||0
1653911970000|2022-05-30 11:59:30|1183.8|1181.8|1183.3|1181.8|1183.8|1181.8|1183.3|1181.8|3
1653911990000|2022-05-30 11:59:50|1183.5||1183.5||1183.5||1183.5||52
1653912000000|2022-05-30 12:00:00|1183|1181.5|1183.3|1181.5|1183.3|1181.5|1183|1181.5|35
1653912010000|2022-05-30 12:00:10|1183||1183.3||1183.3||1183||0
1653912020000|2022-05-30 12:00:20|1183||1182.8||1183||1182.8||0
1653912030000|2022-05-30 12:00:30|1182.5|1181|1182.5|1181|1182.8|1181.3|1182.5|1181|2
1653912040000|2022-05-30 12:00:40|1182.3|1181.3|1182.8|1181.3|1182.8|1181.3|1182.3|1181.3|1
1653912050000|2022-05-30 12:00:50|1183|1181.5|1183|1181.3|1183|1181.5|1183|1181.3|25
1653912060000|2022-05-30 12:01:00|1182.8|1181.5|1182.8|1181|1183|1181.5|1182.8|1181|0
1653912070000|2022-05-30 12:01:10|1182.5|1181.3|1182.3|1181|1182.8|1181.3|1182.3|1181|0
1653912080000|2022-05-30 12:01:20|1182.8||1182.5||1182.8||1182.5||2
1653912090000|2022-05-30 12:01:30|1182.3||1182.3||1182.3||1182.3||0
1653912120000|2022-05-30 12:02:00|1182.8||1182.8||1182.8||1182.3||28
1653912140000|2022-05-30 12:02:20|1183|1181.3|1182.3|1181|1183|1181.3|1182.3|1181|5
1653912160000|2022-05-30 12:02:40|1182.8|1181.3|1183|1181.3|1183|1181.3|1182.8|1181.3|20
1653912180000|2022-05-30 12:03:00|1183.3|1181.5|1183.3|1181.8|1183.3|1181.8|1183.3|1181.5|0
1653912190000|2022-05-30 12:03:10|1182.8|1181.5|1183.3|1181.5|1183.3|1181.8|1182.8|1181.5|6
1653912240000|2022-05-30 12:04:00||1181.8||1181.8||1181.8||1181.8|1
1653912300000|2022-05-30 12:05:00|1183|1181.5|1183|1181.5|1183|1181.5|1183|1181.5|0
1653912310000|2022-05-30 12:05:10|1182.8|1181|1182.8|1181|1182.8|1181.3|1182.8|1181|3
1653912320000|2022-05-30 12:05:20|||||||||4
1653912330000|2022-05-30 12:05:30|1182.5|1180.8|1182.3|1180.8|1182.5|1180.8|1182.3|1180.8|7
1653912340000|2022-05-30 12:05:40|1182.5|1181|1182.5|1180.8|1182.5|1181|1182.5|1180.8|0
1653912350000|2022-05-30 12:05:50|1182.8|1181|1182.8|1181|1182.8|1181|1182.8|1181|0
1653912360000|2022-05-30 12:06:00|1182.5|1180.8|1183|1181.5|1183|1181.5|1182.3|1180.8|25
1653912370000|2022-05-30 12:06:10|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|0
1653912400000|2022-05-30 12:06:40|1183||1183.3||1183.3||1183||0
1653912410000|2022-05-30 12:06:50|1183|1181.5|1183|1181.5|1183|1181.5|1183|1181.5|25
1653912420000|2022-05-30 12:07:00|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|1183.3|1181.5|0
1653912440000|2022-05-30 12:07:20||1182||1182||1182||1182|0
1653912450000|2022-05-30 12:07:30|||||||||2
1653912470000|2022-05-30 12:07:50|||||||||1
1653912480000|2022-05-30 12:08:00||1181.8||1181.8||1181.8||1181.8|5
1653912490000|2022-05-30 12:08:10|1183|1181.5|1183|1181.5|1183.3|1181.5|1183|1181.5|0
1653912500000|2022-05-30 12:08:20|1182.8|1181.3|1182.8|1181.3|1182.8|1181.3|1182.8|1181.3|3
1653912520000|2022-05-30 12:08:40|1183|1181.5|1183|1181.5|1183|1181.5|1182.8|1181.5|0
1653912530000|2022-05-30 12:08:50||1181.3||1181||1181.3||1181|140
1653912540000|2022-05-30 12:09:00|1182.8|1181.3|1182.8|1181|1183|1181.3|1182.8|1181|0
1653912550000|2022-05-30 12:09:10|1182.5||1182.5||1182.5||1182.5||0
1653912560000|2022-05-30 12:09:20|1182.8|1181.3|1182.8|1181.3|1183|1181.3|1182.8|1181.3|1
1653912570000|2022-05-30 12:09:30||1181||1181||1181.3||1181|145
1653912580000|2022-05-30 12:09:40|1183|1181.3|1183|1181.5|1183|1181.5|1183|1181.3|1
1653912590000|2022-05-30 12:09:50|1182.8|1181|1182.8|1181.3|1183|1181.3|1182.8|1181|0
1653912600000|2022-05-30 12:10:00|1183||1182.8||1183||1182.8||0
1653912610000|2022-05-30 12:10:10||1181||1181.5||1181.5||1181|0
1653912620000|2022-05-30 12:10:20|1183|1181.3|1182.8|1181.3|1183|1181.3|1182.8|1181.3|1
1653912630000|2022-05-30 12:10:30|1183||1182.8||1183||1182.8||0
1653912640000|2022-05-30 12:10:40|1183|1181.5|1183|1181.3|1183|1181.5|1182.8|1181.3|61
1653912650000|2022-05-30 12:10:50|1182.8||1182.8||1183||1182.8||1
1653912660000|2022-05-30 12:11:00|1183|1181.5|1182.8|1181.3|1183|1181.5|1182.8|1181.3|1
1653912670000|2022-05-30 12:11:10|1183|1181.5|1183|1181.8|1183|1181.8|1182.8|1181.5|2
1653912680000|2022-05-30 12:11:20|1183.3|1181.5|1183.3|1181.5|1183.3|1181.5|1183.3|1181.5|0
1653912690000|2022-05-30 12:11:30||1181.8||1182||1182||1181.8|0
1653912700000|2022-05-30 12:11:40||1181.5||1181.8||1181.8||1181.5|1
1653912710000|2022-05-30 12:11:50|1183.5|1182.3|1183.5|1182.3|1183.8|1182.3|1183.5|1182.3|8
1653912720000|2022-05-30 12:12:00|1183.8|1182.5|1184.3|1182.8|1184.3|1182.8|1183.8|1182.5|13
1653912730000|2022-05-30 12:12:10|1184|1183|1184.5|1183|1184.5|1183|1184|1183|25
1653912740000|2022-05-30 12:12:20|1184.8||1184.5||1184.8||1184.5||0
1653912750000|2022-05-30 12:12:30|1184.3|1183.3|1184.3|1182.8|1184.5|1183.3|1184.3|1182.8|9
1653912760000|2022-05-30 12:12:40||1182.5||1182.5||1182.5||1182.5|1
1653912770000|2022-05-30 12:12:50|1184|1182.3|1184|1182.5|1184.3|1182.5|1184|1182.3|0
1653912780000|2022-05-30 12:13:00||1182.3||1182.3||1182.3||1182.3|0
1653912800000|2022-05-30 12:13:20||1182.8||1182.3||1182.8||1182.3|2
1653912820000|2022-05-30 12:13:40|1183.8||1183.8||1183.8||1183.8||0
1653912830000|2022-05-30 12:13:50|1184||1184||1184||1183.8||0
1653912840000|2022-05-30 12:14:00|1183.8|1181.8|1183.5|1182|1184|1182|1183.5|1181.8|0
1653912850000|2022-05-30 12:14:10|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|0
1653912860000|2022-05-30 12:14:20|1183|1181.3|1182.8|1181|1183|1181.3|1182.8|1180.8|2
1653912870000|2022-05-30 12:14:30|1183|1181.3|1182.8|1181.3|1183|1181.3|1182.8|1181|0
1653912880000|2022-05-30 12:14:40|1183|1181|1182.5|1180.5|1183|1181|1182.5|1180.5|4
1653912890000|2022-05-30 12:14:50|1182.3|1180.8|1182.3|1180.5|1182.3|1180.8|1182.3|1180.5|0
1653912900000|2022-05-30 12:15:00|1182|1180.3|1182.8|1181|1182.8|1181|1182|1180.3|0
1653912910000|2022-05-30 12:15:10|1183|1181.3|1183|1181.5|1183|1181.5|1183|1181.3|2
1653912920000|2022-05-30 12:15:20|1182.8|1181.3|1182.8|1181|1182.8|1181.3|1182.8|1181|0
1653912940000|2022-05-30 12:15:40|1183|1181.3|1182.8|1181|1183|1181.5|1182.8|1181|2
1653912960000|2022-05-30 12:16:00|1183|1181.3|1183.3|1181.5|1183.3|1181.5|1183|1181.3|0
1653912970000|2022-05-30 12:16:10|1183.8|1182|1183.8|1182|1183.8|1182|1183.8|1182|2
1653912980000|2022-05-30 12:16:20||1181.8||1182||1182||1181.8|0
1653913010000|2022-05-30 12:16:50||1181.8||1181.8||1181.8||1181.8|0
1653913040000|2022-05-30 12:17:20||1182||1182||1182||1182|10
1653913050000|2022-05-30 12:17:30|1184||1183.8||1184||1183.8||4
1653913060000|2022-05-30 12:17:40||1182.3||1182.3||1182.3||1182.3|20
1653913070000|2022-05-30 12:17:50|1183.5|1182|1183.5|1182|1183.5|1182|1183.5|1181.8|6
1653913110000|2022-05-30 12:18:30||1182.3||1182||1182.3||1182|1
1653913120000|2022-05-30 12:18:40|1183.3||1183.3||1183.3||1183.3||0
1653913130000|2022-05-30 12:18:50|1183.5||1183.5||1183.5||1183.5||0
1653913150000|2022-05-30 12:19:10|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|0
1653913160000|2022-05-30 12:19:20|1183.5|1182|1183.5|1182|1183.5|1182|1183.5|1182|0
1653913180000|2022-05-30 12:19:40|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|0
1653913200000|2022-05-30 12:20:00|1184|1182.5|1184|1182.5|1184|1182.5|1183.8|1182.3|25
1653913220000|2022-05-30 12:20:20|||||||||7
1653913230000|2022-05-30 12:20:30|1184.3|1182.8|1184.3|1182.5|1184.3|1182.8|1184.3|1182.5|1
1653913240000|2022-05-30 12:20:40|1184|1182.8|1184|1182.3|1184|1182.8|1184|1182.3|17
1653913250000|2022-05-30 12:20:50|1183.8|1182.5|1184.3|1182.5|1184.3|1182.5|1183.8|1182.5|0
1653913260000|2022-05-30 12:21:00|1184|1182.3|1184|1182.3|1184|1182.3|1183.8|1182.3|0
1653913280000|2022-05-30 12:21:20|1183.8|1182|1183.8|1182|1184|1182|1183.8|1182|0
1653913300000|2022-05-30 12:21:40|1183.5|1181.8|1183.5|1181.8|1183.5|1181.8|1183.3|1181.5|0
1653913310000|2022-05-30 12:21:50||1181.5||1181.5||1181.8||1181.5|0
1653913320000|2022-05-30 12:22:00|1183.8|1181.8|1183.5|1181.8|1183.8|1182|1183.5|1181.8|0
1653913330000|2022-05-30 12:22:10|1183.8||1183.8||1183.8||1183.8||0
1653913340000|2022-05-30 12:22:20|1184|1182|1184|1182|1184|1182|1184|1182|3
1653913350000|2022-05-30 12:22:30|1183.8|1181.8|1183.8|1181.8|1183.8|1181.8|1183.8|1181.8|0
1653913360000|2022-05-30 12:22:40|1183.5||1183.5||1183.5||1183.5||0
1653913370000|2022-05-30 12:22:50|1183.3|1181.5|1183.5|1181.5|1183.5|1181.5|1183.3|1181.5|0
1653913380000|2022-05-30 12:23:00|1183.3||1183.3||1183.5||1183.3||0
1653913410000|2022-05-30 12:23:30|1183.5|1181.8|1183.5|1181.8|1183.5|1181.8|1183.5|1181.8|0
1653913420000|2022-05-30 12:23:40|1183.8||1183.8||1183.8||1183.8||0
1653913430000|2022-05-30 12:23:50||1182||1182||1182||1182|0
1653913440000|2022-05-30 12:24:00|1183.3|1181.8|1183.3|1181.5|1183.3|1181.8|1183.3|1181.5|0
1653913450000|2022-05-30 12:24:10|1183.8|1181.8|1183.8|1181.8|1183.8|1181.8|1183.8|1181.8|9
1653913460000|2022-05-30 12:24:20|1183.5|1181.5|1183.5|1181.5|1183.5|1181.5|1183.5|1181.5|0
1653913470000|2022-05-30 12:24:30|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|1
1653913480000|2022-05-30 12:24:40||1181.5||1181.5||1181.5||1181.5|0
1653913490000|2022-05-30 12:24:50||1181.8||1181.5||1181.8||1181.5|0
1653913500000|2022-05-30 12:25:00|1183|1181.3|1183.3|1181.3|1183.3|1181.3|1183|1181.3|16
1653913510000|2022-05-30 12:25:10|1183||1183.3||1183.3||1183||26
1653913540000|2022-05-30 12:25:40|1183.5|1181.5|1183.3|1181.5|1183.5|1181.5|1183.3|1181.5|0
1653913550000|2022-05-30 12:25:50|1183.5||1183.3||1183.5||1183.3||0
1653913560000|2022-05-30 12:26:00|1183||1183.3||1183.3||1183||0
1653913570000|2022-05-30 12:26:10|1183.5|1181.3|1183.3|1181.3|1183.5|1181.3|1183|1181.3|0
1653913580000|2022-05-30 12:26:20|1183||1183||1183||1183||26
1653913600000|2022-05-30 12:26:40||1181||1181.3||1181.3||1181|0
1653913620000|2022-05-30 12:27:00||1181.5||1181.3||1181.5||1181.3|0
1653913630000|2022-05-30 12:27:10||1181.5||1181.3||1181.5||1181.3|1
1653913640000|2022-05-30 12:27:20|1182.8|1181|1182.8|1181|1182.8|1181|1182.8|1181|1
1653913650000|2022-05-30 12:27:30|||||||||1
1653913660000|2022-05-30 12:27:40|1182.5||1182.5||1182.5||1182.5||0
1653913680000|2022-05-30 12:28:00|1182.3|1180.8|1181.8|1180.3|1182.3|1181|1181.8|1180.3|4
1653913700000|2022-05-30 12:28:20|1182|1180.5|1182.3|1180.5|1182.3|1180.5|1182|1180.5|0
1653913710000|2022-05-30 12:28:30|1182|1180|1181.8|1180.3|1182|1180.3|1181.8|1180|0
1653913730000|2022-05-30 12:28:50|1182||1182||1182||1182||0
1653913740000|2022-05-30 12:29:00|1181.8||1182||1182||1181.8||0
1653913770000|2022-05-30 12:29:30|1182.3||1182||1182.3||1182||0
1653913800000|2022-05-30 12:30:00|1182.3||1182.3||1182.3||1182||2
1653913810000|2022-05-30 12:30:10||1180.5||1180.5||1180.5||1180.5|0
1653913820000|2022-05-30 12:30:20|1182|1180.3|1182|1180.3|1182|1180.3|1182|1180.3|0
1653913830000|2022-05-30 12:30:30|1182.3||1182||1182.3||1182||0
1653913840000|2022-05-30 12:30:40|1182.3||1182||1182.3||1182||25
1653913850000|2022-05-30 12:30:50|1182.3||1182.3||1182.3||1182.3||1
1653913860000|2022-05-30 12:31:00|1182||1182||1182||1182||0
1653913870000|2022-05-30 12:31:10|1182.3||1182.3||1182.3||1182.3||0
1653913880000|2022-05-30 12:31:20||1180.5||1180.5||1180.5||1180.5|0
1653913890000|2022-05-30 12:31:30|1182|1180.3|1182|1180.3|1182|1180.3|1182|1180.3|0
1653913900000|2022-05-30 12:31:40|1181.8||1181.8||1181.8||1181.8||0
1653913910000|2022-05-30 12:31:50|1182||1182||1182||1182||0
1653913920000|2022-05-30 12:32:00||1180.5||1180.5||1180.5||1180.5|2
1653913930000|2022-05-30 12:32:10|||||||||3
1653913950000|2022-05-30 12:32:30||1180.3||1180.5||1180.5||1180.3|0
1653913960000|2022-05-30 12:32:40|1181.8|1180.3|1181.8|1180.3|1181.8|1180.3|1181.8|1180.3|1
1653913980000|2022-05-30 12:33:00||1180||1180.3||1180.3||1180|1
1653914000000|2022-05-30 12:33:20|1181.5|1180|1181.5|1180|1181.5|1180|1181.5|1180|1
1653914040000|2022-05-30 12:34:00|1181.3|1179.8|1181.5|1179.8|1181.5|1179.8|1181.3|1179.8|2
1653914050000|2022-05-30 12:34:10||1180||1179.8||1180||1179.8|1
1653914060000|2022-05-30 12:34:20||1180||1179.8||1180||1179.8|0
1653914070000|2022-05-30 12:34:30||1180||1180||1180||1180|0
1653914090000|2022-05-30 12:34:50|1181.3|1179.8|1181.5|1179.8|1181.5|1180|1181.3|1179.8|0
1653914100000|2022-05-30 12:35:00||1180||1179.8||1180||1179.8|0
1653914110000|2022-05-30 12:35:10||1180||1180||1180||1179.8|0
1653914120000|2022-05-30 12:35:20||1179.8||1180||1180||1179.8|0
1653914160000|2022-05-30 12:36:00||1179.8||1180||1180||1179.8|0
1653914180000|2022-05-30 12:36:20|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|0
1653914200000|2022-05-30 12:36:40||1180.8||1180.8||1180.8||1180.8|0
1653914210000|2022-05-30 12:36:50|1182|1180.5|1182|1180.3|1182|1180.5|1182|1180.3|0
1653914220000|2022-05-30 12:37:00|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1182.3|1180.3|0
1653914230000|2022-05-30 12:37:10|1182||1182||1182||1182||0
1653914240000|2022-05-30 12:37:20|1182.5||1182.5||1182.5||1182.5||1
1653914250000|2022-05-30 12:37:30|1182.3|1180.8|1182.3|1180.8|1182.3|1180.8|1182.3|1180.8|11
1653914260000|2022-05-30 12:37:40|1182.5|1181|1182.5|1180.8|1182.5|1181|1182.5|1180.8|6
1653914270000|2022-05-30 12:37:50|1182.3|1180.5|1182.3|1180.3|1182.3|1180.5|1182.3|1180.3|0
1653914290000|2022-05-30 12:38:10|1182.5|1180.5|1182.5|1180.5|1182.5|1180.5|1182.5|1180.3|0
1653914310000|2022-05-30 12:38:30|1182|1180.3|1182|1180.3|1182|1180.3|1182|1180.3|19
1653914320000|2022-05-30 12:38:40|1182.3||1182.3||1182.3||1182.3||0
1653914330000|2022-05-30 12:38:50|1182|1180.5|1182|1180.3|1182|1180.5|1182|1180.3|0
1653914340000|2022-05-30 12:39:00|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|0
1653914350000|2022-05-30 12:39:10|1182.5||1182.3||1182.5||1182.3||19
1653914360000|2022-05-30 12:39:20|1181.8||1182.3||1182.3||1181.8||0
1653914370000|2022-05-30 12:39:30|1182|1180.3|1182|1180.3|1182|1180.3|1182|1180.3|0
1653914380000|2022-05-30 12:39:40|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|0
1653914410000|2022-05-30 12:40:10||1180.3||1180.3||1180.8||1180.3|0
1653914420000|2022-05-30 12:40:20|1181.8|1180.5|1181.8|1180|1181.8|1180.5|1181.8|1180|0
1653914430000|2022-05-30 12:40:30||1180.3||1180.3||1180.3||1180.3|0
1653914440000|2022-05-30 12:40:40|1182|1180.5|1182|1180.5|1182|1180.5|1182|1180.5|0
1653914450000|2022-05-30 12:40:50|1182.3|1180.3|1181.8|1180.3|1182.3|1180.3|1181.8|1180.3|1
1653914460000|2022-05-30 12:41:00|1182|1180.5|1182|1180.5|1182|1180.8|1182|1180.5|1
1653914470000|2022-05-30 12:41:10||1180.8||1180.5||1180.8||1180.5|9
1653914480000|2022-05-30 12:41:20|1182.3||1182.3||1182.3||1182.3||3
1653914490000|2022-05-30 12:41:30||1180.8||1180.5||1180.8||1180.5|2
1653914500000|2022-05-30 12:41:40||1180.8||1180.8||1180.8||1180.8|4
1653914510000|2022-05-30 12:41:50|1182||1182.3||1182.3||1182||0
1653914520000|2022-05-30 12:42:00||1180.5||1180.5||1180.5||1180.5|0
1653914530000|2022-05-30 12:42:10|1182||1182.3||1182.3||1182||0
1653914540000|2022-05-30 12:42:20||1180.8||1180.5||1180.8||1180.5|0
1653914550000|2022-05-30 12:42:30||1180.8||1180.8||1180.8||1180.8|0
1653914580000|2022-05-30 12:43:00|1182|1180.5|1182|1180.5|1182|1180.5|1182|1180.5|0
1653914590000|2022-05-30 12:43:10|||||||||2
1653914610000|2022-05-30 12:43:30|1182.8|1181|1182.8|1181|1182.8|1181|1182.8|1181|1
1653914620000|2022-05-30 12:43:40|||||||||2
1653914630000|2022-05-30 12:43:50|1182.5||1182.5||1182.5||1182.5||4
1653914640000|2022-05-30 12:44:00||1181.3||1181||1181.3||1181|1
1653914650000|2022-05-30 12:44:10||1181.3||1181.3||1181.3||1181.3|0
1653914660000|2022-05-30 12:44:20||1181||1181||1181||1181|0
1653914700000|2022-05-30 12:45:00||1181.3||1181.3||1181.3||1181.3|0
1653914710000|2022-05-30 12:45:10|1182.3|1181|1182.3|1181|1182.3|1181|1182.3|1180.8|10
1653914720000|2022-05-30 12:45:20|1182.5|1180.8|1182.5|1181|1182.5|1181|1182.5|1180.8|4
1653914730000|2022-05-30 12:45:30||1181.3||1181||1181.3||1180.8|0
1653914740000|2022-05-30 12:45:40|1182.8|1180.8|1182.5|1181|1182.8|1181.3|1182.5|1180.8|0
1653914750000|2022-05-30 12:45:50|1182.8|1180.8|1182.8|1180.8|1182.8|1180.8|1182.8|1180.8|0
1653914760000|2022-05-30 12:46:00|1182.5|1181|1182.8|1181|1182.8|1181|1182.5|1180.8|0
1653914770000|2022-05-30 12:46:10||1180.8||1181||1181||1180.8|0
1653914790000|2022-05-30 12:46:30|1182.5|1180.8|1182.5|1180.8|1182.5|1181|1182.5|1180.8|0
1653914800000|2022-05-30 12:46:40|1182.8|1181.5|1182.3|1181|1182.8|1181.5|1182.3|1180.8|2
1653914810000|2022-05-30 12:46:50||1180.8||1180.8||1180.8||1180.8|1
1653914820000|2022-05-30 12:47:00||1181||1181||1181||1181|0
1653914840000|2022-05-30 12:47:20|1182.8||1182.8||1182.8||1182.8||1
1653914860000|2022-05-30 12:47:40|1182.5|1181.3|1182.8|1181.3|1182.8|1181.3|1182.5|1181.3|0
1653914870000|2022-05-30 12:47:50|1182.5|1181|1182.5|1181|1182.8|1181|1182.5|1181|0
1653914880000|2022-05-30 12:48:00|1182.8|1180.8|1182.8|1181|1182.8|1181|1182.8|1180.8|0
1653914890000|2022-05-30 12:48:10|1182.5||1182.8||1182.8||1182.5||0
1653914900000|2022-05-30 12:48:20|1182.5|1180.8|1182.5|1180.8|1182.8|1180.8|1182.5|1180.8|0
1653914910000|2022-05-30 12:48:30|1182.8|1181|1182.5|1180.8|1182.8|1181|1182.5|1180.8|0
1653914920000|2022-05-30 12:48:40|1182.8|1181|1182.8|1181|1182.8|1181|1182.5|1181|1
1653914940000|2022-05-30 12:49:00|1182.5||1182.5||1182.5||1182.5||0
1653914950000|2022-05-30 12:49:10||1180.8||1180.8||1180.8||1180.8|1
1653914970000|2022-05-30 12:49:30|1182|1181|1182|1180.3|1182.3|1181|1182|1180.3|1
1653914980000|2022-05-30 12:49:40|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1182|1180.3|0
1653915010000|2022-05-30 12:50:10|1182||1182||1182||1182||0
1653915020000|2022-05-30 12:50:20|1182.3||1182.3||1182.3||1182.3||0
1653915030000|2022-05-30 12:50:30|1182||1182.3||1182.3||1182||0
1653915040000|2022-05-30 12:50:40|1182|1180.3|1182.3|1180.5|1182.3|1180.5|1182|1180.3|0
1653915050000|2022-05-30 12:50:50|1182||1182.3||1182.3||1182||0
1653915060000|2022-05-30 12:51:00|1182.5|1180.8|1182.5|1180.8|1182.5|1181|1182.3|1180.5|0
1653915070000|2022-05-30 12:51:10||1181||1181||1181||1180.8|9
1653915080000|2022-05-30 12:51:20||1180.8||1180.8||1180.8||1180.8|0
1653915100000|2022-05-30 12:51:40|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|0
1653915110000|2022-05-30 12:51:50||1180.8||1180.5||1180.8||1180.5|0
1653915120000|2022-05-30 12:52:00||1180.8||1180.8||1180.8||1180.5|0
1653915130000|2022-05-30 12:52:10||1180.5||1180.8||1180.8||1180.5|0
1653915160000|2022-05-30 12:52:40||1180.5||1180.5||1180.8||1180.5|0
1653915170000|2022-05-30 12:52:50|1182|1180.8|1182|1180.5|1182|1180.8|1182|1180.5|1
1653915180000|2022-05-30 12:53:00|1182.3|1180.8|1182.3|1180.8|1182.3|1180.8|1182.3|1180.8|0
1653915190000|2022-05-30 12:53:10|1182|1180.5|1182.3|1180.5|1182.3|1180.5|1182|1180.5|3
1653915200000|2022-05-30 12:53:20|1182|1180.8|1182.3|1180.5|1182.3|1180.8|1182|1180.5|0
1653915210000|2022-05-30 12:53:30||1180.8||1180.8||1180.8||1180.8|8
1653915240000|2022-05-30 12:54:00|1182|1180.5|1181.8|1180|1182|1180.5|1181.5|1180|1
1653915250000|2022-05-30 12:54:10|1181.5||1181.5||1181.5||1181.5||0
1653915260000|2022-05-30 12:54:20|1181.8|1179.8|1181.3|1179.8|1181.8|1179.8|1181.3|1179.8|0
1653915270000|2022-05-30 12:54:30|1181.5|1179.5|1181.5|1179.8|1181.5|1179.8|1181.3|1179.5|0
1653915280000|2022-05-30 12:54:40|1181.3|1179.5|1181.3|1179.5|1181.5|1179.8|1181.3|1179.5|0
1653915290000|2022-05-30 12:54:50|1181||1181||1181.3||1181||0
1653915300000|2022-05-30 12:55:00|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1181.3|1179.5|0
1653915310000|2022-05-30 12:55:10||1179.5||1179.8||1179.8||1179.5|0
1653915340000|2022-05-30 12:55:40||1180||1179.8||1180||1179.8|0
1653915350000|2022-05-30 12:55:50|||||||||5
1653915360000|2022-05-30 12:56:00|1181.5|1180|1181.3|1179.8|1181.5|1180|1181.3|1179.8|2
1653915370000|2022-05-30 12:56:10|1181.5|1180|1181.8|1180.3|1182|1180.8|1181.5|1180|13
1653915380000|2022-05-30 12:56:20|1181.5|1180.5|1181.5|1180.3|1181.8|1180.5|1181.5|1180.3|0
1653915390000|2022-05-30 12:56:30|1181.8||1181.5||1181.8||1181.5||37
1653915400000|2022-05-30 12:56:40|1181.8|1180|1181.5|1180|1181.8|1180|1181.5|1180|4
1653915410000|2022-05-30 12:56:50|1181.3|1179.8|1181.3|1179.8|1181.5|1179.8|1181.3|1179.8|5
1653915420000|2022-05-30 12:57:00|1181.5|1180|1181.8|1180|1181.8|1180|1181.3|1180|1
1653915430000|2022-05-30 12:57:10|1181.5||1181.5||1181.5||1181.5||0
1653915440000|2022-05-30 12:57:20||1179.8||1179.8||1179.8||1179.8|0
1653915460000|2022-05-30 12:57:40||1180||1180||1180||1179.8|0
1653915470000|2022-05-30 12:57:50|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|0
1653915480000|2022-05-30 12:58:00|1181.5|1180|1181.5|1180|1181.5|1180|1181.3|1180|1
1653915500000|2022-05-30 12:58:20|1181.8|1180.3|1181.5|1180|1181.8|1180.3|1181.5|1180|0
1653915510000|2022-05-30 12:58:30|||||||||1
1653915530000|2022-05-30 12:58:50|1181.8||1181.5||1181.8||1181.5||0
1653915540000|2022-05-30 12:59:00|1181.8||1181.5||1181.8||1181.5||1
1653915550000|2022-05-30 12:59:10|1181.3|1179.8|1181.3|1179.8|1181.5|1180|1181.3|1179.8|0
1653915560000|2022-05-30 12:59:20|1181.5|1180|1181.3|1179.5|1181.5|1180|1181.3|1179.5|0
1653915570000|2022-05-30 12:59:30|1181|1179.8|1181.3|1179.8|1181.3|1179.8|1181|1179.5|0
1653915580000|2022-05-30 12:59:40|1181.5|1180|1181.8|1180|1181.8|1180|1181.5|1179.8|4
1653915590000|2022-05-30 12:59:50||1180.3||1180||1180.3||1180|0
1653915600000|2022-05-30 13:00:00|1182|1180.5|1181.8|1180|1182|1180.5|1181.5|1179.8|5
1653915610000|2022-05-30 13:00:10|1182|1180.3|1182.3|1180.5|1182.5|1180.8|1181.8|1180.3|0
1653915620000|2022-05-30 13:00:20|1182|1180.3|1182|1180.3|1182.3|1180.3|1181.8|1180.3|0
1653915630000|2022-05-30 13:00:30|1182.3|1180.5|1182.5|1180.8|1182.5|1181|1182.3|1180.5|1
1653915640000|2022-05-30 13:00:40|1182.3|1181|1182.5|1181|1182.5|1181|1182.3|1180.8|0
1653915650000|2022-05-30 13:00:50|1182.8|1180.8|1182.8|1181|1182.8|1181|1182.5|1180.8|0
1653915660000|2022-05-30 13:01:00|1182.5|1180.8|1182.3|1180.8|1182.5|1180.8|1182.3|1180.8|0
1653915670000|2022-05-30 13:01:10|1182.5|1180.5|1182|1180.3|1182.5|1180.5|1182|1180.3|2
1653915680000|2022-05-30 13:01:20|1181.8|1180|1181.3|1179.5|1181.8|1180|1181.3|1179.5|0
1653915690000|2022-05-30 13:01:30|1181|1179.8|1181.5|1179.8|1181.5|1179.8|1181|1179.8|0
1653915700000|2022-05-30 13:01:40|1181.8||1181||1181.8||1181||2
1653915710000|2022-05-30 13:01:50|1180.8|1179|1181.3|1179.3|1181.3|1179.3|1180.5|1178.8|9
1653915720000|2022-05-30 13:02:00|1181|1179|1180.8|1179.3|1181|1179.5|1180.8|1179|0
1653915730000|2022-05-30 13:02:10|1181|1179.5|1181|1179.5|1181|1179.5|1180.8|1179|0
1653915740000|2022-05-30 13:02:20|1181.5|1179.8|1181.5|1179.8|1181.5|1179.8|1181.5|1179.8|0
1653915750000|2022-05-30 13:02:30|1181.3|1179.5|1181.3|1179.5|1181.3|1179.5|1181.3|1179.5|0
1653915760000|2022-05-30 13:02:40|1181||1181||1181.3||1181||0
1653915770000|2022-05-30 13:02:50|1181.3|1179.3|1181.3|1179.5|1181.3|1179.5|1181|1179.3|0
1653915780000|2022-05-30 13:03:00|1181|1179.3|1180.8|1179|1181.3|1179.5|1180.8|1179|0
1653915790000|2022-05-30 13:03:10|1180.5|1178.8|1180.5|1178.8|1180.5|1179|1180.5|1178.8|7
1653915800000|2022-05-30 13:03:20||1179||1178.8||1179||1178.8|0
1653915810000|2022-05-30 13:03:30|1180.8|1179|1180.8|1179|1180.8|1179|1180.8|1179|0
1653915820000|2022-05-30 13:03:40|1181|1179.3|1181.5|1179.8|1181.5|1179.8|1181|1179|6
1653915830000|2022-05-30 13:03:50||1179.5||1179.8||1179.8||1179.5|0
1653915840000|2022-05-30 13:04:00|1181|1179.5|1181.5|1179.8|1181.5|1179.8|1181|1179.3|0
1653915850000|2022-05-30 13:04:10|1181.8|1180|1181.5|1179.8|1181.8|1180|1181.5|1179.8|14
1653915860000|2022-05-30 13:04:20|1181.8|1180|1181.8|1180|1181.8|1180|1181.8|1180|0
1653915870000|2022-05-30 13:04:30|1182|1180.3|1182.3|1180.5|1182.3|1180.5|1182|1180.3|0
1653915900000|2022-05-30 13:05:00|1182||1182||1182||1182||0
1653915910000|2022-05-30 13:05:10|1181.8|1180|1181.8|1180|1181.8|1180|1181.8|1179.8|1
1653915930000|2022-05-30 13:05:30||1179.8||1180||1180||1179.8|0
1653915940000|2022-05-30 13:05:40||1179.8||1180.3||1180.3||1179.8|0
1653915950000|2022-05-30 13:05:50|1182|1180.5|1182.3|1180.5|1182.3|1180.5|1182|1180.3|2
1653915960000|2022-05-30 13:06:00|1182.5|1180.8|1182.8|1180.8|1182.8|1181|1182.3|1180.8|24
1653915970000|2022-05-30 13:06:10|1182.5|1181.3|1182.5|1180.8|1182.5|1181.3|1182.5|1180.8|9
1653915980000|2022-05-30 13:06:20|1182.3|1181|1182.3|1180.8|1182.5|1181|1182.3|1180.8|7
1653915990000|2022-05-30 13:06:30|1182.5|1181|1182.8|1181|1182.8|1181|1182.5|1181|5
1653916000000|2022-05-30 13:06:40|1182.5|1180.8|1182.5|1180.8|1182.5|1181|1182.5|1180.8|15
1653916010000|2022-05-30 13:06:50|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|1182.3|1180.5|20
1653916020000|2022-05-30 13:07:00|1182|1180.3|1182|1180.3|1182|1180.3|1182|1180.3|0
1653916040000|2022-05-30 13:07:20|1181.8|1180|1181.5|1180|1181.8|1180|1181.3|1179.5|0
1653916050000|2022-05-30 13:07:30|1181.3|1179.5|1181|1179.5|1181.3|1179.5|1181|1179.5|0
1653916060000|2022-05-30 13:07:40|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|0
1653916070000|2022-05-30 13:07:50|1181.5||1181.5||1181.5||1181.3||0
1653916080000|2022-05-30 13:08:00|1181.3||1181.5||1181.8||1181.3||0
1653916090000|2022-05-30 13:08:10|1181.3|1179.5|1181|1179.3|1181.3|1179.5|1181|1179.3|0
1653916100000|2022-05-30 13:08:20|1181.3|1179.5|1181.5|1179.8|1181.5|1179.8|1181.3|1179.3|0
1653916110000|2022-05-30 13:08:30|1181.3|1179.5|1181.3|1179.5|1181.3|1179.5|1181.3|1179.5|0
1653916120000|2022-05-30 13:08:40|1181.5||1181.5||1181.5||1181.5||0
1653916130000|2022-05-30 13:08:50|1181.3|1179.3|1181|1179.3|1181.3|1179.3|1181|1179.3|0
1653916140000|2022-05-30 13:09:00|1180.8|1179|1180.8|1179|1180.8|1179.3|1180.5|1178.8|9
1653916150000|2022-05-30 13:09:10|1181|1179.3|1180.8|1179.3|1181|1179.3|1180.8|1179|0
1653916160000|2022-05-30 13:09:20|1181|1179.5|1181.3|1179.5|1181.3|1179.8|1181|1179.5|6
1653916170000|2022-05-30 13:09:30|1181.5|1179.8|1181.5|1179.8|1181.5|1179.8|1181.5|1179.8|0
1653916200000|2022-05-30 13:10:00|1181.3|1179.3|1181.3|1179.3|1181.3|1179.5|1181|1179.3|0
1653916210000|2022-05-30 13:10:10||1179.5||1179.5||1179.5||1179.5|0
1653916220000|2022-05-30 13:10:20||1179.3||1179.5||1179.5||1179.3|0
1653916230000|2022-05-30 13:10:30|1181|1179.3|1181|1179.3|1181|1179.5|1181|1179.3|2
1653916240000|2022-05-30 13:10:40|1181.3|1179.5|1181|1179.3|1181.3|1179.5|1181|1179.3|0
1653916250000|2022-05-30 13:10:50|1181.3|1179.5|1181|1179.3|1181.3|1179.5|1181|1179.3|0
1653916260000|2022-05-30 13:11:00|1180.8|1179|1180.8|1179|1180.8|1179|1180.5|1178.8|0
1653916270000|2022-05-30 13:11:10|1181|1179.3|1180.8|1179|1181|1179.3|1180.8|1179|0
1653916290000|2022-05-30 13:11:30|1180.5|1178.8|1180.8|1178.8|1180.8|1178.8|1180.5|1178.8|0
1653916300000|2022-05-30 13:11:40||1179||1178.8||1179||1178.8|0
1653916310000|2022-05-30 13:11:50|1180.5|1179|1180.8|1178.8|1180.8|1179|1180.5|1178.8|0
1653916320000|2022-05-30 13:12:00|1181|1179|1180.8|1179|1181|1179.3|1180.8|1179|0
1653916330000|2022-05-30 13:12:10|1181|1178.8|1180.8|1178.8|1181|1178.8|1180.5|1178.8|0
1653916340000|2022-05-30 13:12:20|1180.5||1180.5||1180.8||1180.5||0
1653916360000|2022-05-30 13:12:40||1178.5||1178.5||1178.5||1178.5|0
1653916370000|2022-05-30 13:12:50|1180.3||1180.3||1180.3||1180.3||0
1653916380000|2022-05-30 13:13:00|1180.5||1180.5||1180.5||1180.5||0
1653916400000|2022-05-30 13:13:20|1180.3|1178.8|1180.5|1178.5|1180.5|1178.8|1180.3|1178.5|0
1653916410000|2022-05-30 13:13:30|1180.3||1180.5||1180.5||1180.3||0
1653916420000|2022-05-30 13:13:40||1178.8||1178.5||1178.8||1178.5|0
1653916430000|2022-05-30 13:13:50|1180.8|1178.8|1180.3|1178.5|1180.8|1178.8|1180.3|1178.5|4
1653916440000|2022-05-30 13:14:00|1180.5|1177.8|1179.8|1177.8|1180.5|1177.8|1179.8|1177.8|10
1653916450000|2022-05-30 13:14:10|1179.5||1179.8||1179.8||1179.5||0
1653916460000|2022-05-30 13:14:20|1179.5|1177.3|1179.3|1177.3|1179.5|1177.3|1179.3|1177.3|0
1653916470000|2022-05-30 13:14:30||1177.5||1177.5||1177.5||1177.3|2
1653916480000|2022-05-30 13:14:40|1179|1177.3|1179.3|1177.3|1179.3|1177.3|1179|1177.3|0
1653916490000|2022-05-30 13:14:50|1179.8|1177.5|1179.3|1177.5|1179.8|1177.8|1179|1177.5|0
1653916500000|2022-05-30 13:15:00|1179.5|1177.8|1179|1177.5|1179.5|1177.8|1179|1177.3|0
1653916510000|2022-05-30 13:15:10|1179.3|1177.3|1179.8|1178|1179.8|1178|1179.3|1177.3|0
1653916520000|2022-05-30 13:15:20|1179.5|1177.8|1179.3|1177.5|1179.5|1177.8|1179.3|1177.5|0
1653916530000|2022-05-30 13:15:30||1177.8||1177.5||1177.8||1177.5|18
1653916540000|2022-05-30 13:15:40|||||||||1
1653916550000|2022-05-30 13:15:50|1179.5|1177.8|1179|1177.3|1179.5|1177.8|1179|1177.3|1
1653916560000|2022-05-30 13:16:00|1179.5|1177.5|1179.3|1177.5|1179.5|1177.8|1179.3|1177.3|5
1653916570000|2022-05-30 13:16:10|1179|1177.8|1179.3|1177.5|1179.3|1177.8|1178.8|1177.3|2
1653916580000|2022-05-30 13:16:20|1179.5|1177.8|1179.3|1177.8|1179.5|1177.8|1179.3|1177.5|1
1653916590000|2022-05-30 13:16:30||1177.5||1177.5||1177.5||1177.5|2
1653916600000|2022-05-30 13:16:40|1179||1179.3||1179.3||1179||8
1653916610000|2022-05-30 13:16:50|1179|1177.8|1178.8|1177|1179.3|1177.8|1178.5|1177|10
1653916620000|2022-05-30 13:17:00|1178.5|1176.8|1178.3|1176.8|1178.8|1177|1178.3|1176.8|38
1653916630000|2022-05-30 13:17:10|1178|1176.5|1178.3|1176.8|1178.3|1177|1178|1176.5|10
1653916640000|2022-05-30 13:17:20|1178|1176.5|1177.8|1176.3|1178.3|1176.8|1177.8|1176.3|5
1653916650000|2022-05-30 13:17:30|1178.3|1176.5|1178|1176.5|1178.3|1176.8|1178|1176.5|0
1653916660000|2022-05-30 13:17:40|1178.3|1176.8|1178.3|1176.5|1178.5|1176.8|1178.3|1176.5|4
1653916670000|2022-05-30 13:17:50|1178.5|1177|1178.5|1176.8|1178.5|1177|1178.5|1176.8|11
1653916680000|2022-05-30 13:18:00|1178.3|1176.5|1178.3|1176.5|1178.5|1177|1178|1176.5|24
1653916690000|2022-05-30 13:18:10|1178||1178.3||1178.3||1178||3
1653916700000|2022-05-30 13:18:20|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|1178.3|1176.5|4
1653916710000|2022-05-30 13:18:30|1178.3||1178.5||1178.5||1178.3||0
1653916720000|2022-05-30 13:18:40|1178.3|1177|1178.5|1176.8|1178.5|1177|1178.3|1176.8|7
1653916730000|2022-05-30 13:18:50||1177||1177||1177||1177|0
1653916740000|2022-05-30 13:19:00||1176.8||1176.8||1176.8||1176.8|0
1653916750000|2022-05-30 13:19:10|1178.3||1178.5||1178.5||1178.3||11
1653916760000|2022-05-30 13:19:20|1178.3|1177|1178.5|1177|1178.5|1177|1178.3|1176.8|0
1653916770000|2022-05-30 13:19:30|1178.8|1177.3|1178.8|1177.3|1178.8|1177.3|1178.8|1177.3|0
1653916780000|2022-05-30 13:19:40|1179|1177.5|1179.3|1177.8|1179.3|1177.8|1179|1177.5|0
1653916790000|2022-05-30 13:19:50|1179.5|1177.5|1179.3|1177.5|1179.5|1177.5|1179.3|1177.5|1
1653916800000|2022-05-30 13:20:00||1177.8||1177.8||1177.8||1177.8|0
1653916810000|2022-05-30 13:20:10|1179.5|1178|1179.5|1177.8|1179.5|1178|1179.5|1177.8|0
1653916820000|2022-05-30 13:20:20|1179.8|1178|1179.5|1178|1179.8|1178|1179.5|1178|0
1653916830000|2022-05-30 13:20:30|1179.8|1178.3|1179.8|1178.5|1179.8|1178.5|1179.5|1178.3|0
1653916840000|2022-05-30 13:20:40|1180|1178.3|1179.8|1178.3|1180|1178.5|1179.8|1178.3|1
1653916850000|2022-05-30 13:20:50|1179.5|1178|1179.8|1178|1179.8|1178.3|1179.5|1177.8|0
1653916860000|2022-05-30 13:21:00|1179.5|1178.3|1179|1177.3|1179.5|1178.3|1179|1177.3|19
1653916870000|2022-05-30 13:21:10|1178.8|1177|1178.8|1177|1179|1177.3|1178.8|1177|2
1653916880000|2022-05-30 13:21:20|1179|1177.3|1179|1177.3|1179|1177.3|1178.8|1177.3|0
1653916900000|2022-05-30 13:21:40||1177.5||1177.5||1177.5||1177.5|0
1653916910000|2022-05-30 13:21:50|1179.8|1177.8|1179.5|1178|1179.8|1178|1179.5|1177.8|8
1653916920000|2022-05-30 13:22:00|||||||||7
1653916940000|2022-05-30 13:22:20||1177.8||1177.8||1177.8||1177.8|0
1653916950000|2022-05-30 13:22:30|1179.8|1178|1179.8|1177.8|1179.8|1178|1179.5|1177.8|4
1653916960000|2022-05-30 13:22:40|1179.5||1179.5||1179.5||1179.5||0
1653916980000|2022-05-30 13:23:00|1179.3|1177.5|1179.3|1177.5|1179.3|1177.8|1179.3|1177.5|2
1653916990000|2022-05-30 13:23:10|1179|1177.3|1179|1177.3|1179|1177.3|1179|1177.3|0
1653917000000|2022-05-30 13:23:20|1179.3|1177.5|1179.5|1177.8|1179.5|1177.8|1179.3|1177.5|1
1653917010000|2022-05-30 13:23:30||1177.5||1177.5||1177.5||1177.5|0
1653917020000|2022-05-30 13:23:40||1177.8||1177.8||1177.8||1177.8|0
1653917030000|2022-05-30 13:23:50||1177.5||1177.8||1177.8||1177.5|0
1653917040000|2022-05-30 13:24:00|1179.8|1177.5|1179.8|1178|1179.8|1178|1179.8|1177.5|0
1653917050000|2022-05-30 13:24:10|1179.5|1177.8|1179.8|1178|1179.8|1178|1179.5|1177.8|0
1653917080000|2022-05-30 13:24:40||1177.8||1177.8||1177.8||1177.8|0
1653917090000|2022-05-30 13:24:50|1179.5||1179.8||1179.8||1179.5||0
1653917100000|2022-05-30 13:25:00|1179.5|1178|1179.5|1177.8|1179.8|1178|1179.5|1177.8|0
1653917110000|2022-05-30 13:25:10|1179.8|1178|1179.8|1178|1179.8|1178|1179.8|1178|0
1653917120000|2022-05-30 13:25:20|1179.5|1178.3|1179.5|1177.8|1179.5|1178.3|1179.5|1177.8|2
1653917130000|2022-05-30 13:25:30|1179.8||1179.5||1179.8||1179.5||5
1653917140000|2022-05-30 13:25:40|1180|1178|1179.8|1178.3|1180|1178.3|1179.8|1178|14
1653917150000|2022-05-30 13:25:50||1177.8||1178||1178||1177.8|1
1653917160000|2022-05-30 13:26:00||1177.8||1178||1178||1177.8|0
1653917170000|2022-05-30 13:26:10|1179.5|1177.8|1179.5|1177.8|1179.8|1178|1179.5|1177.8|1
1653917180000|2022-05-30 13:26:20||1177.5||1177.8||1177.8||1177.5|0
1653917190000|2022-05-30 13:26:30||1177.5||1177.5||1177.5||1177.5|2
1653917200000|2022-05-30 13:26:40|1179||1179.3||1179.5||1179||4
1653917210000|2022-05-30 13:26:50|1179.5||1179.5||1179.5||1179.3||5
1653917220000|2022-05-30 13:27:00|1179||1179.3||1179.3||1179||4
1653917240000|2022-05-30 13:27:20|1179||1179||1179||1179||0
1653917260000|2022-05-30 13:27:40|1178.8||1178.8||1178.8||1178.8||18
1653917270000|2022-05-30 13:27:50|1179||1178.8||1179||1178.8||1
1653917280000|2022-05-30 13:28:00|1179|1177.3|1178.8|1177.3|1179|1177.3|1178.8|1177.3|13
1653917290000|2022-05-30 13:28:10|1179||1179||1179||1179||0
1653917300000|2022-05-30 13:28:20||1177.5||1177.3||1177.5||1177.3|0
1653917310000|2022-05-30 13:28:30||1177.5||1177.5||1177.5||1177.5|0
1653917320000|2022-05-30 13:28:40||1177.3||1177.3||1177.3||1177.3|0
1653917340000|2022-05-30 13:29:00|1179.3|1177.5|1179.5|1177.8|1179.5|1177.8|1179.3|1177.5|0
1653917360000|2022-05-30 13:29:20||1178||1178||1178||1178|0
1653917370000|2022-05-30 13:29:30|1180|1178.5|1180|1178.5|1180|1178.5|1179.8|1178.5|61
1653917400000|2022-05-30 13:30:00|1179.8|1178.8|1180.3|1178.5|1180.8|1179|1179.8|1178.5|7
1653917410000|2022-05-30 13:30:10|1180.5||1180.5||1180.5||1180.5||0
1653917430000|2022-05-30 13:30:30|1180.8|1178.8|1180.8|1179|1181|1179|1180.8|1178.5|0
1653917440000|2022-05-30 13:30:40|1181|1179.3|1181|1179.3|1181.3|1179.3|1181|1179|0
1653917450000|2022-05-30 13:30:50||1179||1179||1179.3||1179|0
1653917460000|2022-05-30 13:31:00|1181.3|1179.3|1180.3|1178.8|1181.3|1179.3|1180.3|1178.8|50
1653917470000|2022-05-30 13:31:10|1180|1178.5|1180|1178.5|1180|1178.5|1180|1178.5|1
1653917480000|2022-05-30 13:31:20|1179.8||1180||1180||1179.8||10
1653917500000|2022-05-30 13:31:40|1180.3|1178.8|1180|1178.8|1180.3|1178.8|1180|1178.8|3
1653917510000|2022-05-30 13:31:50|1180.3||1180.3||1180.3||1180.3||0
1653917520000|2022-05-30 13:32:00|1180.5||1180.5||1180.5||1180.3||16
1653917530000|2022-05-30 13:32:10|1180.8|1179|1180.8|1178.8|1180.8|1179|1180.5|1178.8|0
1653917540000|2022-05-30 13:32:20|1180.5|1179|1180.5|1179|1180.5|1179|1180.5|1179|20
1653917550000|2022-05-30 13:32:30|1181|1179.3|1181|1179.3|1181|1179.5|1181|1179.3|0
1653917560000|2022-05-30 13:32:40|1180.8|1179.5|1180.8|1179.3|1180.8|1179.5|1180.8|1179.3|0
1653917580000|2022-05-30 13:33:00|1181|1179|1180.8|1179.3|1181|1179.5|1180.8|1179|0
1653917590000|2022-05-30 13:33:10|1181|1179.5|1180.8|1179.3|1181|1179.5|1180.8|1179.3|0
1653917600000|2022-05-30 13:33:20|1181||1181||1181||1181||0
1653917620000|2022-05-30 13:33:40|1180.8|1179|1180.8|1179.3|1180.8|1179.3|1180.8|1179|0
1653917630000|2022-05-30 13:33:50|1181|1179|1181.3|1179.8|1181.3|1179.8|1181|1179|16
1653917640000|2022-05-30 13:34:00|1181.8|1180.3|1182|1180.3|1182|1180.3|1181.8|1180.3|34
1653917650000|2022-05-30 13:34:10|1181.8|1180|1182|1180.8|1182|1180.8|1181.5|1180|36
1653917660000|2022-05-30 13:34:20|1182.3||1182||1182.3||1182||18
1653917670000|2022-05-30 13:34:30|1182.3|1181|1182.5|1181|1182.5|1181|1182.3|1181|38
1653917680000|2022-05-30 13:34:40|1182.3|1180.8|1182.3|1180.8|1182.5|1180.8|1182.3|1180.8|25
1653917690000|2022-05-30 13:34:50|1182.5|1181.3|1182.5|1181.3|1182.5|1181.3|1182.5|1181.3|18
1653917700000|2022-05-30 13:35:00|1182.8|1181|1182.8|1181.5|1183|1181.5|1182.8|1181|12
1653917710000|2022-05-30 13:35:10|1183||1183||1183||1182.8||1
1653917720000|2022-05-30 13:35:20|1182.8||1182.8||1183||1182.8||31
1653917730000|2022-05-30 13:35:30|1183||1183||1183||1182.8||23
1653917740000|2022-05-30 13:35:40|1182.8||1183||1183||1182.8||0
1653917750000|2022-05-30 13:35:50|1182.8||1183||1183||1182.8||5
1653917760000|2022-05-30 13:36:00|1182.8||1182.8||1182.8||1182.8||1
1653917770000|2022-05-30 13:36:10|||||||||35
1653917780000|2022-05-30 13:36:20|1182.5|1181|1182.3|1181|1182.5|1181|1182.3|1181|27
1653917790000|2022-05-30 13:36:30|1182.5|1181.3|1182.8|1181.5|1182.8|1181.5|1182.5|1181.3|10
1653917800000|2022-05-30 13:36:40|||||||||22
1653917810000|2022-05-30 13:36:50|||||||||12
1653917820000|2022-05-30 13:37:00|1183||1183||1183||1183||12
1653917830000|2022-05-30 13:37:10|1182.8||1182.8||1182.8||1182.8||0
1653917840000|2022-05-30 13:37:20|||||||||15
1653917850000|2022-05-30 13:37:30||1181.3||1181.3||1181.3||1181.3|0
1653917860000|2022-05-30 13:37:40|1182.5|1181|1182.3|1181|1182.5|1181|1182.3|1181|12
1653917870000|2022-05-30 13:37:50|||||||||10
1653917880000|2022-05-30 13:38:00|1182.5|1180.8|1182.5|1180.8|1182.5|1180.8|1182.5|1180.8|3
1653917890000|2022-05-30 13:38:10|1182.3|1181.3|1183|1181.5|1183|1181.5|1182.3|1181.3|28
1653917900000|2022-05-30 13:38:20|1182.8||1183.3||1183.3||1182.8||24
1653917910000|2022-05-30 13:38:30|1182.8||1183||1183||1182.8||15
1653917920000|2022-05-30 13:38:40|1182.8||1183||1183||1182.8||0
1653917930000|2022-05-30 13:38:50|1183.3|1181.8|1183.3|1181.5|1183.5|1181.8|1183.3|1181.5|6
1653917940000|2022-05-30 13:39:00|1183||1183||1183||1183||0
1653917950000|2022-05-30 13:39:10|||||||||1
1653917970000|2022-05-30 13:39:30|1183.3|1181.8|1183.5|1181.8|1183.5|1181.8|1183.3|1181.8|2
1653917980000|2022-05-30 13:39:40|1183.3|1182.3|1183.8|1182.5|1183.8|1182.5|1183.3|1182.3|23
1653917990000|2022-05-30 13:39:50|1183.5|1181.8|1183.5|1181.8|1183.5|1181.8|1183.5|1181.8|1
1653918000000|2022-05-30 13:40:00|1183.8|1182|1183.5|1182|1184|1182.3|1183.5|1182|0
1653918010000|2022-05-30 13:40:10|1183.8||1183.8||1183.8||1183.8||0
1653918030000|2022-05-30 13:40:30|||||||||10
1653918040000|2022-05-30 13:40:40|1184|1182.3|1184|1182.3|1184|1182.5|1183.8|1182.3|11
1653918060000|2022-05-30 13:41:00||1182.5||1182.3||1182.5||1182.3|4
1653918080000|2022-05-30 13:41:20|1183.8|1182|1183.5|1182|1183.8|1182|1183.5|1182|0
1653918090000|2022-05-30 13:41:30|1183.8||1183.8||1183.8||1183.8||0
1653918100000|2022-05-30 13:41:40|||||||||2
1653918140000|2022-05-30 13:42:20||1182.3||1182||1182.3||1182|3
1653918150000|2022-05-30 13:42:30|1184|1182.3|1184|1182.3|1184|1182.3|1184|1182.3|0
1653918160000|2022-05-30 13:42:40|1183.8|1182.5|1183.8|1182|1183.8|1182.5|1183.8|1182|0
1653918170000|2022-05-30 13:42:50|1183.5||1183.5||1183.5||1183.5||8
1653918180000|2022-05-30 13:43:00|1183.8||1183.5||1183.8||1183.5||1
1653918190000|2022-05-30 13:43:10|1183.8||1183.5||1183.8||1183.5||0
1653918200000|2022-05-30 13:43:20|1183.3|1181.5|1183.3|1181.5|1183.3|1181.5|1183.3|1181.5|1
1653918220000|2022-05-30 13:43:40|1181.5|1179.8|1181.5|1179.8|1181.5|1179.8|1181.5|1179.8|17
1653918230000|2022-05-30 13:43:50|1181.8|1180|1181.8|1180|1181.8|1180|1181.8|1180|0
1653918240000|2022-05-30 13:44:00|1180.5|1180.3|1180.5|1178.8|1180.5|1180.3|1180.5|1178.8|40
1653918250000|2022-05-30 13:44:10|1180.3|1179.5|1181.3|1179.5|1181.3|1179.5|1180.3|1179.5|1
1653918260000|2022-05-30 13:44:20|1181.8|1180|1182|1180.3|1182|1180.3|1181.5|1180|0
1653918270000|2022-05-30 13:44:30|1181.8|1180|1181.8|1180|1181.8|1180|1181.8|1180|0
1653918280000|2022-05-30 13:44:40|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|10
1653918310000|2022-05-30 13:45:10|1181.8|1180|1181.5|1179.8|1181.8|1180|1181.5|1179.8|0
1653918330000|2022-05-30 13:45:30||1180||1180||1180||1179.8|0
1653918340000|2022-05-30 13:45:40|1181.8|1179.8|1181.5|1179.8|1181.8|1179.8|1181.5|1179.8|1
1653918350000|2022-05-30 13:45:50|1181.3|1179.5|1181.3|1179.5|1181.3|1179.5|1181.3|1179.5|0
1653918360000|2022-05-30 13:46:00|1180.8|1179|1180.8|1179|1181|1179.3|1180.8|1179|1
1653918370000|2022-05-30 13:46:10||1179.3||1179.3||1179.3||1179.3|0
1653918380000|2022-05-30 13:46:20|1181||1181||1181||1180.8||0
1653918400000|2022-05-30 13:46:40|1181.3|1179.5|1181|1179.5|1181.5|1179.8|1181|1179.5|1
1653918410000|2022-05-30 13:46:50|1181.3|1179.3|1181.3|1179.3|1181.3|1179.3|1181|1179.3|0
1653918420000|2022-05-30 13:47:00|1181|1179|1180.8|1179|1181|1179|1180.8|1179|1
1653918430000|2022-05-30 13:47:10|1181.3|1179.3|1181.3|1179.5|1181.3|1179.5|1181.3|1179|1
1653918440000|2022-05-30 13:47:20|1181.5|1179.8|1181.3|1179.8|1181.5|1179.8|1181.3|1179.8|0
1653918450000|2022-05-30 13:47:30|1181.5||1181.5||1181.5||1181.5||0
1653918460000|2022-05-30 13:47:40|1181.3|1180|1181.3|1179.8|1181.3|1180|1181.3|1179.8|0
1653918470000|2022-05-30 13:47:50||1179.5||1179.5||1179.8||1179.5|0
1653918480000|2022-05-30 13:48:00|1181||1181||1181||1181||0
1653918490000|2022-05-30 13:48:10|||||||||1
1653918500000|2022-05-30 13:48:20|1180.8|1179.8|1180.8|1179.3|1180.8|1179.8|1180.8|1179.3|1
1653918510000|2022-05-30 13:48:30|1181||1181||1181||1181||0
1653918520000|2022-05-30 13:48:40|1180.8|1179.5|1181|1179.3|1181|1179.5|1180.8|1179.3|0
1653918530000|2022-05-30 13:48:50||1179.5||1179.3||1179.5||1179.3|0
1653918550000|2022-05-30 13:49:10|1181.3|1179.5|1181.3|1179.8|1181.3|1179.8|1181.3|1179.5|0
1653918560000|2022-05-30 13:49:20|||||||||1
1653918570000|2022-05-30 13:49:30|1181.5||1181.5||1181.5||1181.5||0
1653918580000|2022-05-30 13:49:40||1180||1180||1180||1179.8|0
1653918590000|2022-05-30 13:49:50||1179.8||1180||1180||1179.8|0
1653918600000|2022-05-30 13:50:00|1181.3|1179.5|1181|1179.3|1181.3|1179.5|1181|1179.3|0
1653918610000|2022-05-30 13:50:10|1181.3||1181.3||1181.3||1181.3||0
1653918620000|2022-05-30 13:50:20||1179.5||1179.5||1179.8||1179.5|0
1653918630000|2022-05-30 13:50:30|1181.5|1179.3|1180.8|1179|1181.5|1179.3|1180.8|1179|20
1653918640000|2022-05-30 13:50:40|1180.5||1180.5||1180.5||1180.5||0
1653918650000|2022-05-30 13:50:50|1180.8||1180.5||1180.8||1180.5||0
1653918660000|2022-05-30 13:51:00|1180.8|1179.3|1180.8|1179|1180.8|1179.3|1180.8|1179|15
1653918680000|2022-05-30 13:51:20|1180.5|1178.8|1180.3|1178.8|1180.5|1178.8|1180.3|1178.8|0
1653918690000|2022-05-30 13:51:30|1180.5||1180.5||1180.5||1180.5||0
1653918700000|2022-05-30 13:51:40|1180.8|1179|1180.5|1178.8|1180.8|1179|1180.5|1178.8|0
1653918710000|2022-05-30 13:51:50|1180.8||1180.5||1180.8||1180.5||0
1653918720000|2022-05-30 13:52:00|1180.8||1180.8||1180.8||1180.5||0
1653918730000|2022-05-30 13:52:10|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|3
1653918740000|2022-05-30 13:52:20|1180|1178.3|1180|1178.3|1180|1178.3|1180|1178.3|0
1653918750000|2022-05-30 13:52:30|1180.3|1178.5|1180.5|1178.5|1180.5|1178.5|1180.3|1178.5|0
1653918770000|2022-05-30 13:52:50|1180.3||1180.3||1180.3||1180.3||0
1653918780000|2022-05-30 13:53:00|1180.5||1180.5||1180.5||1180.5||0
1653918800000|2022-05-30 13:53:20|1180.3||1180.3||1180.3||1180.3||0
1653918810000|2022-05-30 13:53:30|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|0
1653918820000|2022-05-30 13:53:40|1180.3|1178.5|1180.5|1178.5|1180.5|1178.5|1180.3|1178.5|0
1653918840000|2022-05-30 13:54:00||1178.8||1178.5||1178.8||1178.5|0
1653918860000|2022-05-30 13:54:20|||||||||1
1653918880000|2022-05-30 13:54:40|1180.8|1178.8|1180.8|1178.8|1180.8|1178.8|1180.8|1178.8|7
1653918900000|2022-05-30 13:55:00|||||||||2
1653918920000|2022-05-30 13:55:20|1181|1179|1180.8|1179.3|1181|1179.3|1180.8|1179|0
1653918930000|2022-05-30 13:55:30|||||||||5
1653918940000|2022-05-30 13:55:40|1181|1179|1180.8|1179|1181|1179.3|1180.8|1179|0
1653918950000|2022-05-30 13:55:50|||||||||1
1653918960000|2022-05-30 13:56:00|1181||1180.8||1181||1180.8||0
1653918980000|2022-05-30 13:56:20|1180.5||1180.5||1180.5||1180.5||1
1653918990000|2022-05-30 13:56:30|1180.3||1180.5||1180.5||1180.3||0
1653919010000|2022-05-30 13:56:50||1178.8||1178.8||1178.8||1178.8|1
1653919020000|2022-05-30 13:57:00|1180.3|1178.5|1180.5|1178.8|1180.5|1178.8|1180.3|1178.5|0
1653919030000|2022-05-30 13:57:10|1180.8|1179|1180.8|1178.8|1180.8|1179|1180.8|1178.8|0
1653919040000|2022-05-30 13:57:20|1181|1179|1181|1179|1181|1179|1181|1179|1
1653919060000|2022-05-30 13:57:40|1180.8|1178.8|1180.8|1178.8|1180.8|1179|1180.5|1178.8|11
1653919080000|2022-05-30 13:58:00|1180.5|1179|1180.5|1178.8|1180.5|1179|1180.5|1178.8|0
1653919090000|2022-05-30 13:58:10|1180.8|1179|1180.8|1178.8|1180.8|1179|1180.8|1178.8|0
1653919100000|2022-05-30 13:58:20|1180.5||1180.5||1180.5||1180.5||0
1653919110000|2022-05-30 13:58:30|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|0
1653919120000|2022-05-30 13:58:40|1180|1178.3|1180.3|1178.3|1180.3|1178.3|1180|1178.3|0
1653919130000|2022-05-30 13:58:50|1180|1178.5|1180|1178.5|1180|1178.5|1179.8|1178.5|1
1653919140000|2022-05-30 13:59:00||1178.3||1178.3||1178.3||1178.3|1
1653919170000|2022-05-30 13:59:30|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|0
1653919180000|2022-05-30 13:59:40||1178.3||1178.3||1178.3||1178.3|0
1653919190000|2022-05-30 13:59:50|1180|1178.5|1180.5|1178.8|1180.5|1178.8|1180|1178.5|0
1653919200000|2022-05-30 14:00:00|1180.3|1179|1180|1178.5|1180.5|1179|1180|1178.5|4
1653919210000|2022-05-30 14:00:10||1178.3||1178.3||1178.3||1178.3|3
1653919220000|2022-05-30 14:00:20||1178.5||1178.5||1178.5||1178.5|2
1653919230000|2022-05-30 14:00:30|1180.3||1180.3||1180.3||1180||0
1653919240000|2022-05-30 14:00:40|1180.5||1180.5||1180.5||1180.3||0
1653919250000|2022-05-30 14:00:50|1180.3|1178.8|1180.5|1178.8|1180.5|1178.8|1180.3|1178.8|0
1653919260000|2022-05-30 14:01:00|1180.8|1179.3|1181.3|1179.3|1181.3|1179.3|1180.5|1179.3|6
1653919270000|2022-05-30 14:01:10||1179.5||1179.5||1179.5||1179.5|0
1653919280000|2022-05-30 14:01:20|1181.5||1181.5||1181.5||1181.3||3
1653919290000|2022-05-30 14:01:30|1181.8|1179.8|1181.8|1179.8|1181.8|1180|1181.8|1179.8|0
1653919310000|2022-05-30 14:01:50|1182|1180|1182|1180|1182|1180|1181.8|1180|0
1653919320000|2022-05-30 14:02:00|1181.8||1182||1182||1181.8||0
1653919330000|2022-05-30 14:02:10|1181.8|1179.8|1181.5|1179.8|1181.8|1179.8|1181.5|1179.8|0
1653919370000|2022-05-30 14:02:50||1180.3||1179.5||1180.3||1179.5|1
1653919380000|2022-05-30 14:03:00|1181.8|1180|1181.8|1180|1181.8|1180|1181.8|1180|3
1653919390000|2022-05-30 14:03:10|1181.5|1179.8|1181.5|1179.8|1181.5|1179.8|1181.5|1179.8|0
1653919410000|2022-05-30 14:03:30|1181.8|1180.5|1182|1180|1182|1180.5|1181.8|1180|6
1653919430000|2022-05-30 14:03:50|1181.8||1181.8||1181.8||1181.8||2
1653919450000|2022-05-30 14:04:10||1180.3||1180.3||1180.3||1180.3|9
1653919480000|2022-05-30 14:04:40|1182|1180.5|1182|1180.5|1182|1180.5|1182|1180.5|2
1653919520000|2022-05-30 14:05:20|1182.3||1182||1182.3||1182||0
1653919530000|2022-05-30 14:05:30|1182.3||1182.3||1182.3||1182.3||0
1653919540000|2022-05-30 14:05:40|1182.5|1181|1182.5|1181|1182.5|1181|1182.5|1180.8|0
1653919550000|2022-05-30 14:05:50|1183|1181.3|1183|1181.5|1183|1181.5|1182.8|1181|5
1653919560000|2022-05-30 14:06:00|1182.8|1181.3|1182.8|1181.5|1182.8|1181.5|1182.8|1181.3|0
1653919570000|2022-05-30 14:06:10|1183||1183||1183||1183||0
1653919580000|2022-05-30 14:06:20|1183.8|1182|1183.8|1182|1184|1182.3|1183.8|1182|3
1653919590000|2022-05-30 14:06:30|1184|1182.3|1184.3|1182.8|1184.5|1182.8|1184|1182|10
1653919600000|2022-05-30 14:06:40|1184.8|1183.3|1184.8|1183|1184.8|1183.3|1184.5|1182.8|11
1653919610000|2022-05-30 14:06:50||1182.8||1182.8||1183||1182.8|0
1653919620000|2022-05-30 14:07:00|1185|1183.3|1185|1183.3|1185|1183.3|1185|1183.3|0
1653919630000|2022-05-30 14:07:10|1184.8||1184.8||1184.8||1184.8||0
1653919640000|2022-05-30 14:07:20|1184.5|1183|1184|1182.5|1184.8|1183|1184|1182.5|1
1653919650000|2022-05-30 14:07:30|1184.3|1182.3|1183.3|1181.8|1184.3|1182.3|1183.3|1181.8|1
1653919660000|2022-05-30 14:07:40|1183.5|1182|1183.8|1182.3|1183.8|1182.3|1183.5|1182|0
1653919670000|2022-05-30 14:07:50|1183.5|1182|1183.5|1181.8|1183.5|1182|1183.3|1181.8|1
1653919680000|2022-05-30 14:08:00|1183.3|1181.5|1183.3|1181.5|1183.5|1181.8|1183|1181.5|0
1653919690000|2022-05-30 14:08:10|1183|1181.3|1182.8|1181|1183|1181.3|1182.8|1181|0
1653919710000|2022-05-30 14:08:30|1183|1181.3|1183.3|1181.3|1183.3|1181.3|1183|1181.3|7
1653919720000|2022-05-30 14:08:40|1183|1181.5|1183|1181.3|1183|1181.5|1183|1181.3|1
1653919740000|2022-05-30 14:09:00|1182.8|1181|1182.5|1180.8|1182.8|1181|1182.5|1180.8|1
1653919750000|2022-05-30 14:09:10||1180.5||1180.8||1180.8||1180.5|0
1653919770000|2022-05-30 14:09:30|1183.3|1181.5|1183.3|1181.5|1183.3|1181.5|1183.3|1181.5|3
1653919790000|2022-05-30 14:09:50||1181.3||1181.3||1181.3||1181.3|0
1653919800000|2022-05-30 14:10:00|1183|1181.5|1183.3|1181.5|1183.3|1181.5|1183|1181.3|0
1653919820000|2022-05-30 14:10:20|1182.8|1181|1182|1180.5|1182.8|1181|1182|1180.5|1
1653919840000|2022-05-30 14:10:40|1181.8|1180|1181.8|1180.3|1181.8|1180.3|1181.8|1180|0
1653919860000|2022-05-30 14:11:00|1182|1180.5|1182|1180.5|1182.5|1180.8|1182|1180.5|0
1653919880000|2022-05-30 14:11:20|1182.3|1180.8|1182.3|1180.8|1182.3|1180.8|1182.3|1180.8|0
1653919890000|2022-05-30 14:11:30||1180.5||1180.5||1180.5||1180.5|0
1653919910000|2022-05-30 14:11:50||1180.8||1180.5||1180.8||1180.5|0
1653919920000|2022-05-30 14:12:00|1182||1182||1182||1182||0
1653919970000|2022-05-30 14:12:50|1182.3|1180.3|1181.8|1180|1182.3|1180.3|1181.8|1180|6
1653919980000|2022-05-30 14:13:00||1179.8||1180||1180||1179.8|1
1653919990000|2022-05-30 14:13:10|||||||||1
1653920000000|2022-05-30 14:13:20||1179.8||1179.8||1180||1179.8|0
1653920010000|2022-05-30 14:13:30|1181.5|1179.5|1181.3|1179.5|1181.5|1179.5|1181.3|1179.5|0
1653920030000|2022-05-30 14:13:50|||||||||83
1653920040000|2022-05-30 14:14:00|||||||||70
1653920050000|2022-05-30 14:14:10|1181|1179.8|1181|1179.5|1181|1179.8|1181|1179.5|52
1653920060000|2022-05-30 14:14:20|1181.3||1181.3||1181.3||1181||1
1653920070000|2022-05-30 14:14:30|1181||1181||1181||1181||0
1653920090000|2022-05-30 14:14:50|1181.8|1180|1181.8|1180.3|1181.8|1180.3|1181.8|1180|0
1653920100000|2022-05-30 14:15:00||1180||1180.3||1180.3||1180|0
1653920110000|2022-05-30 14:15:10|1181.5|1180|1181.5|1180|1181.5|1180.3|1181.5|1179.8|34
1653920120000|2022-05-30 14:15:20||1179.8||1179.8||1180||1179.8|2
1653920130000|2022-05-30 14:15:30||1180||1180||1180||1180|0
1653920140000|2022-05-30 14:15:40|1182|1180.5|1182|1180.5|1182|1180.5|1182|1180.5|5
1653920150000|2022-05-30 14:15:50||1180.8||1180.5||1180.8||1180.5|0
1653920160000|2022-05-30 14:16:00||1180.8||1180.5||1180.8||1180.5|0
1653920170000|2022-05-30 14:16:10|1181.8|1180.8|1182|1180.5|1182|1180.8|1181.8|1180.5|0
1653920180000|2022-05-30 14:16:20|1181.8|1180.3|1181.8|1180.3|1181.8|1180.3|1181.8|1180.3|0
1653920190000|2022-05-30 14:16:30|1181.5|1180|1181.3|1180|1181.5|1180|1181.3|1180|4
1653920200000|2022-05-30 14:16:40||1179.8||1179.8||1179.8||1179.8|3
1653920220000|2022-05-30 14:17:00|||||||||20
1653920230000|2022-05-30 14:17:10||1180||1179.8||1180||1179.8|0
1653920240000|2022-05-30 14:17:20|1181.5|1180|1181.3|1179.8|1181.5|1180|1181.3|1179.8|26
1653920250000|2022-05-30 14:17:30|1181.8|1180.3|1181.5|1180|1181.8|1180.3|1181.5|1180|3
1653920260000|2022-05-30 14:17:40||1180.3||1180.3||1180.3||1180.3|1
1653920270000|2022-05-30 14:17:50||1180||1180||1180||1180|2
1653920280000|2022-05-30 14:18:00|1181.8|1180.5|1182|1180.3|1182|1180.5|1181.8|1180.3|14
1653920290000|2022-05-30 14:18:10||1180.5||1180.5||1180.5||1180.5|0
1653920330000|2022-05-30 14:18:50|1181.8|1180.3|1181.8|1180.3|1181.8|1180.3|1181.8|1180.3|0
1653920340000|2022-05-30 14:19:00|1182||1181.8||1182||1181.8||0
1653920350000|2022-05-30 14:19:10|1182|1180.5|1182|1180.5|1182|1180.5|1182|1180.5|0
1653920400000|2022-05-30 14:20:00|1181.8||1181.8||1181.8||1181.8||0
1653920420000|2022-05-30 14:20:20|1181.5|1180.3|1181.5|1180|1181.5|1180.3|1181.5|1180|3
1653920440000|2022-05-30 14:20:40||1180.3||1180||1180.3||1180|0
1653920450000|2022-05-30 14:20:50|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|0
1653920460000|2022-05-30 14:21:00|1181.5|1180|1181.5|1180|1181.5|1180|1181.5|1180|0
1653920480000|2022-05-30 14:21:20|1181.8|1180.3|1181.5|1179.8|1181.8|1180.3|1181.5|1179.8|2
1653920490000|2022-05-30 14:21:30|1181.3|1180|1181.3|1179.8|1181.3|1180|1181.3|1179.5|69
1653920510000|2022-05-30 14:21:50|1181||1181.3||1181.3||1181||2
1653920520000|2022-05-30 14:22:00||1179.5||1179.5||1179.5||1179.5|16
1653920530000|2022-05-30 14:22:10|1181|1179.8|1181.3|1179.5|1181.3|1179.8|1181|1179.5|0
1653920540000|2022-05-30 14:22:20||1179.8||1179.5||1179.8||1179.5|0
1653920550000|2022-05-30 14:22:30|1181||1181.3||1181.3||1181||0
1653920560000|2022-05-30 14:22:40||1179.8||1179.8||1179.8||1179.5|0
1653920570000|2022-05-30 14:22:50||1179.5||1179.8||1179.8||1179.5|0
1653920580000|2022-05-30 14:23:00||1179.5||1179.8||1179.8||1179.5|1
1653920590000|2022-05-30 14:23:10||1179.5||1179.5||1179.5||1179.5|0
1653920600000|2022-05-30 14:23:20||1179.8||1179.5||1179.8||1179.5|1
1653920610000|2022-05-30 14:23:30|1181.5|1179.8|1181.5|1179.8|1181.5|1180|1181.5|1179.8|0
1653920620000|2022-05-30 14:23:40|1181.8|1180|1181.8|1180|1181.8|1180|1181.8|1180|4
1653920640000|2022-05-30 14:24:00||1180.3||1180.3||1180.3||1180.3|0
1653920660000|2022-05-30 14:24:20|1181.5||1181.8||1181.8||1181.5||0
1653920670000|2022-05-30 14:24:30|1181.5||1181.5||1181.5||1181.5||22
1653920680000|2022-05-30 14:24:40|1181.8||1181.8||1181.8||1181.8||10
1653920700000|2022-05-30 14:25:00|1182|1180.5|1182|1180.5|1182|1180.5|1182|1180.5|0
1653920710000|2022-05-30 14:25:10|1181.8||1181.8||1181.8||1181.8||0
1653920720000|2022-05-30 14:25:20|1181.5|1180|1181.3|1179.8|1181.5|1180|1181.3|1179.8|1
1653920730000|2022-05-30 14:25:30||1179.5||1179.8||1179.8||1179.5|5
1653920740000|2022-05-30 14:25:40|1181.5|1180|1181.5|1180|1181.5|1180|1181.5|1180|0
1653920750000|2022-05-30 14:25:50|1181.3|1179.5|1181.3|1179.5|1181.3|1179.5|1181.3|1179.5|0
1653920760000|2022-05-30 14:26:00|1181.5|1179.8|1181.5|1180|1181.5|1180|1181.5|1179.5|1
1653920770000|2022-05-30 14:26:10|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|15
1653920780000|2022-05-30 14:26:20|1180.8|1179.5|1180.8|1179.5|1181|1179.5|1180.8|1179.5|1
1653920790000|2022-05-30 14:26:30|||||||||2
1653920800000|2022-05-30 14:26:40|||||||||4
1653920810000|2022-05-30 14:26:50|1180.5|1179|1180.5|1179|1180.5|1179|1180.5|1179|4
1653920830000|2022-05-30 14:27:10|1180.8||1180.5||1180.8||1180.5||0
1653920850000|2022-05-30 14:27:30|1180.8|1179.3|1180.5|1179|1180.8|1179.3|1180.5|1179|1
1653920860000|2022-05-30 14:27:40|1180.8||1180.8||1180.8||1180.8||0
1653920870000|2022-05-30 14:27:50||1179.3||1179.3||1179.3||1179|0
1653920880000|2022-05-30 14:28:00|1181|1179|1181.3|1179.5|1181.3|1179.5|1181|1179|0
1653920890000|2022-05-30 14:28:10|1181|1179.3|1181|1179.3|1181|1179.3|1181|1179.3|0
1653920900000|2022-05-30 14:28:20|1180.8|1179.5|1181|1179.3|1181.3|1179.5|1180.8|1179.3|0
1653920910000|2022-05-30 14:28:30||1179.5||1179.5||1179.5||1179.5|0
1653920920000|2022-05-30 14:28:40|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|1181.3|1179.8|0
1653920940000|2022-05-30 14:29:00|1181.8|1180|1181.8|1180|1181.8|1180|1181.5|1180|1
1653920950000|2022-05-30 14:29:10|1182|1180.3|1182|1180.3|1182|1180.3|1182|1180.3|0
1653920960000|2022-05-30 14:29:20||1180.5||1180.5||1180.5||1180.5|0
1653920980000|2022-05-30 14:29:40||1180.3||1180.5||1180.5||1180.3|4
1653920990000|2022-05-30 14:29:50|1182.3|1180.3|1182.5|1180.8|1182.5|1180.8|1182.3|1180.3|12
1653921000000|2022-05-30 14:30:00|1182.3|1180.5|1183.5|1182|1183.5|1182|1182.3|1180.5|23
1653921010000|2022-05-30 14:30:10|1183.3|1181.8|1183.3|1181.5|1183.3|1181.8|1183|1181.5|7
1653921020000|2022-05-30 14:30:20|1183||1183||1183||1183||1
1653921030000|2022-05-30 14:30:30|1183.3|1181.8|1183.3|1181.8|1183.3|1181.8|1183|1181.5|2
1653921040000|2022-05-30 14:30:40|1183.8|1182|1184.3|1182.5|1184.3|1182.5|1183.8|1182|11
1653921050000|2022-05-30 14:30:50|1184.5|1182.8|1184.5|1182.8|1184.5|1182.8|1184.5|1182.8|5
1653921060000|2022-05-30 14:31:00|1184.3|1183|1184.5|1182.8|1184.5|1183|1184.3|1182.8|27
1653921070000|2022-05-30 14:31:10|1184.8|1183.3|1185|1183.5|1185|1183.8|1184.8|1183.3|24
1653921090000|2022-05-30 14:31:30|1184.8||1185||1185||1184.8||0
1653921100000|2022-05-30 14:31:40|1184.3|1182.8|1184.5|1182.8|1184.5|1182.8|1184.3|1182.8|5
1653921110000|2022-05-30 14:31:50|1184.3|1183|1184.3|1182.8|1184.3|1183|1184.3|1182.8|2
1653921120000|2022-05-30 14:32:00|1184.8|1183|1184.5|1182.8|1184.8|1183|1184.5|1182.8|11
1653921130000|2022-05-30 14:32:10||1183||1183||1183||1182.8|10
1653921140000|2022-05-30 14:32:20|1184.8|1182.8|1184.8|1183|1184.8|1183.3|1184.8|1182.8|14
1653921150000|2022-05-30 14:32:30|1184.5|1182.8|1184.5|1182.8|1184.5|1182.8|1184.5|1182.8|0
1653921160000|2022-05-30 14:32:40|1184.3|1182.5|1184.3|1182.5|1184.3|1182.5|1184.3|1182.5|0
1653921180000|2022-05-30 14:33:00|1184.5|1183|1184.5|1183|1184.8|1183|1184.5|1183|1
1653921190000|2022-05-30 14:33:10|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|0
1653921200000|2022-05-30 14:33:20|1185||1185||1185||1184.8||0
1653921210000|2022-05-30 14:33:30|1184.8|1183.5|1185|1183.5|1185|1183.5|1184.8|1183.5|34
1653921220000|2022-05-30 14:33:40|1184.8|1183|1184.8|1183|1185|1183.3|1184.8|1183|11
1653921230000|2022-05-30 14:33:50|1185||1184.8||1185||1184.8||0
1653921240000|2022-05-30 14:34:00|1183.8|1182|1183.8|1182|1183.8|1182|1183.8|1182|1
1653921250000|2022-05-30 14:34:10|1184.3|1182.3|1184.3|1182.3|1184.3|1182.3|1184.3|1182.3|5
1653921260000|2022-05-30 14:34:20|1184.5|1182.5|1184.5|1182.5|1184.5|1182.5|1184.5|1182.5|0
1653921270000|2022-05-30 14:34:30|1184.3|1182.8|1184.3|1182.5|1184.3|1182.8|1184.3|1182.3|4
1653921290000|2022-05-30 14:34:50|1184|1182.3|1184|1182.5|1184|1182.5|1184|1182.3|0
1653921300000|2022-05-30 14:35:00||1182.3||1182||1182.3||1182|5
1653921310000|2022-05-30 14:35:10||1182.3||1182.3||1182.3||1182.3|0
1653921330000|2022-05-30 14:35:30||1182||1182||1182||1182|0
1653921340000|2022-05-30 14:35:40|1183.5|1181.5|1183.3|1181.3|1183.5|1181.5|1183.3|1181.3|1
1653921350000|2022-05-30 14:35:50|1183|1180.8|1182.8|1180.8|1183|1180.8|1182.8|1180.8|0
1653921360000|2022-05-30 14:36:00|1183.3|1181.8|1183.5|1181.8|1183.5|1181.8|1183.3|1181.8|11
1653921370000|2022-05-30 14:36:10|1184|1182.3|1184|1182.3|1184|1182.3|1184|1182.3|10
1653921380000|2022-05-30 14:36:20|1184.3|1182.5|1184|1182.3|1184.3|1182.5|1184|1182.3|12
1653921390000|2022-05-30 14:36:30|||||||||1
1653921410000|2022-05-30 14:36:50|1183.8||1183.8||1183.8||1183.8||0
1653921420000|2022-05-30 14:37:00|1184|1182.5|1184.3|1182.8|1184.3|1182.8|1184|1182.5|0
1653921430000|2022-05-30 14:37:10|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|3
1653921440000|2022-05-30 14:37:20|1185|1183.8|1185|1183.8|1185.3|1183.8|1185|1183.8|33
1653921450000|2022-05-30 14:37:30|||||||||1
1653921460000|2022-05-30 14:37:40|1185.3||1185.3||1185.3||1185.3||12
1653921470000|2022-05-30 14:37:50|1185||1185||1185||1185||15
1653921480000|2022-05-30 14:38:00|1185.3||1185.3||1185.3||1185||13
1653921490000|2022-05-30 14:38:10|1185||1185||1185||1185||27
1653921500000|2022-05-30 14:38:20|1184.8|1183.3|1184.3|1182.5|1184.8|1183.3|1184.3|1182.5|6
1653921510000|2022-05-30 14:38:30|||||||||2
1653921520000|2022-05-30 14:38:40|1184.5|1182.8|1184.3|1182.8|1184.5|1183|1184.3|1182.8|9
1653921540000|2022-05-30 14:39:00|1183.8|1182.5|1183.3|1181.8|1183.8|1182.5|1183.3|1181.8|8
1653921550000|2022-05-30 14:39:10|1183|1181.3|1183|1181.3|1183|1181.3|1183|1181.3|0
1653921560000|2022-05-30 14:39:20|1182.8||1182.8||1182.8||1182.8||0
1653921570000|2022-05-30 14:39:30|||||||||28
1653921580000|2022-05-30 14:39:40|1183|1181|1182.3|1180.8|1183|1181|1182|1180.5|1
1653921600000|2022-05-30 14:40:00||1180.5||1180.5||1180.5||1180.5|0
1653921610000|2022-05-30 14:40:10|1182|1180.8|1181.8|1180|1182|1180.8|1181.8|1180|0
1653921620000|2022-05-30 14:40:20||1180.3||1180||1180.3||1180|1
1653921630000|2022-05-30 14:40:30|1181.5|1179.8|1181.5|1179.8|1181.5|1179.8|1181|1179.5|1
1653921650000|2022-05-30 14:40:50||1180||1180||1180||1180|0
1653921660000|2022-05-30 14:41:00||1179.8||1179.8||1180||1179.8|0
1653921670000|2022-05-30 14:41:10|1181.8|1180|1181.8|1180.3|1181.8|1180.3|1181.8|1180|0
1653921690000|2022-05-30 14:41:30|1181.5|1180|1181.3|1179.8|1181.5|1180|1181.3|1179.8|0
1653921700000|2022-05-30 14:41:40|1181|1179.5|1181|1179.5|1181.3|1179.5|1181|1179.3|0
1653921710000|2022-05-30 14:41:50|1181.3|1179.3|1181.3|1179.5|1181.3|1179.8|1181.3|1179.3|0
1653921720000|2022-05-30 14:42:00|1181.8|1180|1181.5|1179.8|1181.8|1180|1181.5|1179.8|10
1653921730000|2022-05-30 14:42:10|1181.8|1180|1181.8|1180.3|1182|1180.5|1181.5|1180|15
1653921740000|2022-05-30 14:42:20|1181.5|1180|1181.3|1179.8|1181.5|1180|1181.3|1179.5|1
1653921760000|2022-05-30 14:42:40|1181.5||1181.5||1181.5||1181.5||1
1653921770000|2022-05-30 14:42:50|1181.8|1180|1181.8|1180|1181.8|1180|1181.8|1179.8|1
1653921780000|2022-05-30 14:43:00|1181.5||1181.5||1181.5||1181.5||0
1653921790000|2022-05-30 14:43:10|||||||||3
1653921810000|2022-05-30 14:43:30||1180.3||1180||1180.3||1180|10
1653921830000|2022-05-30 14:43:50|1181.8||1181.8||1181.8||1181.8||14
1653921840000|2022-05-30 14:44:00||1180.3||1180.3||1180.3||1180.3|0
1653921850000|2022-05-30 14:44:10||1180.5||1180.3||1180.5||1180.3|1
1653921880000|2022-05-30 14:44:40|1182|1180.5|1182|1180.5|1182|1180.5|1182|1180.5|0
1653921900000|2022-05-30 14:45:00|1181.8|1180.3|1182|1180.3|1182|1180.3|1181.8|1180.3|0
1653921910000|2022-05-30 14:45:10|1182.3|1180.5|1182|1180.5|1182.3|1181|1182|1180.5|0
1653921930000|2022-05-30 14:45:30|1181.5|1180|1181.5|1179.8|1181.5|1180|1181.5|1179.8|0
1653921940000|2022-05-30 14:45:40||1180||1179.8||1180||1179.8|0
1653921950000|2022-05-30 14:45:50|1181.3|1179.5|1181|1179.5|1181.3|1179.5|1181|1179.5|0
1653921980000|2022-05-30 14:46:20|1180.8||1181||1181||1180.8||0
1653922010000|2022-05-30 14:46:50|1181.5|1180|1181.5|1180|1181.8|1180|1181.5|1180|8
1653922020000|2022-05-30 14:47:00|1181.8||1181.8||1181.8||1181.8||14
1653922030000|2022-05-30 14:47:10||1180.3||1180.3||1180.5||1180|33
1653922040000|2022-05-30 14:47:20|1182|1180.5|1182|1180.3|1182|1180.5|1182|1180.3|10
1653922050000|2022-05-30 14:47:30||1180.5||1180.5||1180.5||1180.3|1
1653922060000|2022-05-30 14:47:40|1182.5|1181|1183.3|1181.8|1183.3|1181.8|1182.5|1181|256
1653922070000|2022-05-30 14:47:50|1183||1183.3||1183.3||1183||18
1653922080000|2022-05-30 14:48:00|1183.5||1183.5||1183.5||1183.5||0
1653922090000|2022-05-30 14:48:10||1182||1182||1182||1182|0
1653922100000|2022-05-30 14:48:20|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|1183.8|1182.3|2
1653922110000|2022-05-30 14:48:30|1184|1182.5|1183.8|1182.5|1184|1182.5|1183.8|1182.5|18
1653922120000|2022-05-30 14:48:40|1183.5|1182|1183.3|1181.5|1183.5|1182|1183.3|1181.5|3
1653922130000|2022-05-30 14:48:50|1183|1181.3|1183|1181.3|1183|1181.5|1183|1181.3|7
1653922150000|2022-05-30 14:49:10|1182.8|1181|1182.8|1181|1182.8|1181|1182.5|1181|0
1653922160000|2022-05-30 14:49:20|1183|1181.3|1182.3|1180.8|1183|1181.5|1182.3|1180.5|10
1653922170000|2022-05-30 14:49:30||1180.5||1180.5||1180.8||1180.5|0
1653922180000|2022-05-30 14:49:40|1183|1180.8|1183|1181.3|1183|1181.5|1183|1180.8|0
1653922190000|2022-05-30 14:49:50||1181.5||1181.5||1181.5||1181.3|0
1653922200000|2022-05-30 14:50:00|1183.3|1181.3|1183.3|1181.3|1183.3|1181.5|1183.3|1181.3|2
1653922210000|2022-05-30 14:50:10||1181.5||1181.5||1181.5||1181.5|3
1653922220000|2022-05-30 14:50:20|1183|1181.3|1183.3|1181.3|1183.3|1181.5|1183|1181.3|0
1653922230000|2022-05-30 14:50:30|1183||1183||1183||1183||0
1653922240000|2022-05-30 14:50:40|1183.3|1181.5|1183|1181|1183.3|1181.5|1183|1181|0
1653922250000|2022-05-30 14:50:50|1182.8|1181.5|1183|1181.3|1183.3|1181.5|1182.5|1181.3|104
1653922260000|2022-05-30 14:51:00|1182.8|1181|1183|1181.3|1183|1181.5|1182.8|1181|5
1653922270000|2022-05-30 14:51:10||1181.5||1181.3||1181.5||1181.3|0
1653922280000|2022-05-30 14:51:20|1183.3|1181.5|1183.3|1181.8|1183.3|1181.8|1183.3|1181.5|3
1653922290000|2022-05-30 14:51:30||1181.5||1181.5||1181.8||1181.5|0
1653922300000|2022-05-30 14:51:40||1181.8||1181.5||1181.8||1181.5|0
1653922310000|2022-05-30 14:51:50|1183|1181.3|1182.8|1181.3|1183|1181.3|1182.8|1181.3|0
1653922320000|2022-05-30 14:52:00|1183||1183||1183||1182.8||2
1653922330000|2022-05-30 14:52:10|1183.3|1181.5|1183.3|1182|1183.3|1182|1183.3|1181.5|0
1653922340000|2022-05-30 14:52:20|1184|1182.5|1184|1182.5|1184|1182.5|1184|1182.5|16
1653922350000|2022-05-30 14:52:30|1183.8||1184||1184||1183.8||0
1653922360000|2022-05-30 14:52:40|1183.8||1184||1184||1183.8||3
1653922370000|2022-05-30 14:52:50|1183.8||1184||1184||1183.8||290
1653922380000|2022-05-30 14:53:00|1183.8||1184||1184||1183.8||21
1653922390000|2022-05-30 14:53:10|||||||||7
1653922400000|2022-05-30 14:53:20|1183.8|1183|1184.3|1183|1184.3|1183|1183.8|1183|7
1653922410000|2022-05-30 14:53:30|1184.5||1184.5||1184.5||1184.5||3
1653922420000|2022-05-30 14:53:40|1184.3|1183.5|1184.8|1183|1185|1183.5|1184.3|1183|36
1653922430000|2022-05-30 14:53:50|1185|1183.8|1184.8|1183.3|1185|1183.8|1184.8|1183|68
1653922440000|2022-05-30 14:54:00|1184.5|1183|1185|1183.5|1185.3|1183.5|1184.5|1183|30
1653922450000|2022-05-30 14:54:10||1183.3||1183.3||1183.3||1183.3|3
1653922460000|2022-05-30 14:54:20|1185.3|1183.5|1185.3|1183.5|1185.3|1183.8|1185|1183.5|2
1653922470000|2022-05-30 14:54:30|1185|1183.3|1184.5|1183|1185|1183.3|1184.5|1183|7
1653922480000|2022-05-30 14:54:40|1184.8||1184.8||1184.8||1184.8||0
1653922490000|2022-05-30 14:54:50|1185|1183.3|1185|1183.5|1185.3|1183.5|1185|1183.3|1
1653922500000|2022-05-30 14:55:00|1185.3||1185||1185.5||1185||0
1653922510000|2022-05-30 14:55:10|1185.5|1183.8|1185.5|1184|1185.5|1184|1185.5|1183.5|38
1653922520000|2022-05-30 14:55:20|1185.3|1184.5|1186.3|1184.5|1186.3|1184.5|1185.3|1184.5|60
1653922530000|2022-05-30 14:55:30|1186|1184|1185.5|1184|1186.3|1184|1185.5|1184|9
1653922540000|2022-05-30 14:55:40|1186|1184.3|1186|1184.5|1186.3|1184.5|1185.8|1184|29
1653922550000|2022-05-30 14:55:50|1186.3|1185|1186|1184.3|1186.3|1185|1186|1184.3|12
1653922560000|2022-05-30 14:56:00|1185.8|1184|1186.3|1184.5|1186.3|1184.5|1185.8|1184|3
1653922570000|2022-05-30 14:56:10|1186.5|1184.8|1186.5|1185|1186.5|1185.3|1186|1184.3|8
1653922580000|2022-05-30 14:56:20|1187.5|1185.3|1187.5|1185.8|1187.5|1186|1187.5|1185.3|9
1653922590000|2022-05-30 14:56:30|1187.3|1186|1187|1185.5|1187.3|1186|1187|1185.5|5
1653922600000|2022-05-30 14:56:40|1187.5|1185.3|1187|1185.5|1187.5|1186|1187|1185.3|14
1653922610000|2022-05-30 14:56:50|1186.8|1185.3|1187.5|1185.8|1187.5|1185.8|1186.8|1185.3|8
1653922620000|2022-05-30 14:57:00|1187|1186|1187.5|1185.8|1188|1186.3|1187|1185.8|5
1653922630000|2022-05-30 14:57:10|1187.3|1186|1187.3|1185.8|1187.5|1186.3|1187.3|1185.8|44
1653922640000|2022-05-30 14:57:20|1187|1185.5|1186.5|1184.8|1187|1185.5|1186.3|1184.5|42
1653922650000|2022-05-30 14:57:30|1186.3|1184.5|1186.3|1184.5|1186.5|1184.5|1186.3|1184.5|12
1653922660000|2022-05-30 14:57:40|1186.5|1184.8|1186.5|1184.8|1186.5|1184.8|1186.3|1184.5|7
1653922690000|2022-05-30 14:58:10|1186.3|1185|1186.5|1184.8|1186.5|1185|1186.3|1184.8|0
1653922700000|2022-05-30 14:58:20|1186.8|1185|1186.5|1185|1186.8|1185.3|1186.5|1184.8|6
1653922710000|2022-05-30 14:58:30|1187|1185.5|1187.3|1185.8|1187.5|1185.8|1187|1185.5|6
1653922720000|2022-05-30 14:58:40|1186.8|1185.3|1186.8|1185.3|1187|1185.3|1186.8|1185.3|2
1653922730000|2022-05-30 14:58:50|1187.3|1185|1187.3|1185.5|1187.3|1185.5|1187.3|1185|0
1653922740000|2022-05-30 14:59:00|1187|1185.3|1187|1185.5|1187|1185.5|1187|1185.3|0
1653922750000|2022-05-30 14:59:10|1186.8|1185.3|1186.8|1185.5|1186.8|1185.5|1186.8|1185.3|0
1653922760000|2022-05-30 14:59:20||1185.3||1185.3||1185.3||1185.3|1
1653922780000|2022-05-30 14:59:40|1186.5||1186.5||1186.5||1186.5||26
1653922790000|2022-05-30 14:59:50|1186.8||1186.8||1186.8||1186.8||33
1653922800000|2022-05-30 15:00:00|1187|1185.5|1187.3|1185.5|1187.3|1185.8|1187|1185.5|1
1653922810000|2022-05-30 15:00:10|1187.5|1185.8|1187|1185.3|1187.5|1185.8|1187|1185.3|1
1653922820000|2022-05-30 15:00:20|1186.8||1186.8||1186.8||1186.5||6
1653922830000|2022-05-30 15:00:30|1187||1187||1187||1186.8||20
1653922840000|2022-05-30 15:00:40||1185.5||1185.3||1185.5||1185.3|26
1653922850000|2022-05-30 15:00:50|1186.8||1186.8||1186.8||1186.8||0
1653922860000|2022-05-30 15:01:00|1187||1187||1187||1187||7
1653922870000|2022-05-30 15:01:10|1186.5||1186.8||1187||1186.5||12
1653922880000|2022-05-30 15:01:20|||||||||4
1653922890000|2022-05-30 15:01:30|1187|1185.8|1187.5|1186.3|1187.5|1186.3|1187|1185.8|5
1653922900000|2022-05-30 15:01:40|1187.8|1186|1187.8|1186.3|1187.8|1186.3|1187.8|1186|1
1653922910000|2022-05-30 15:01:50|1187.5|1186|1187.8|1186|1187.8|1186|1187.5|1186|2
1653922920000|2022-05-30 15:02:00|1187.5|1186.3|1187.8|1186.5|1187.8|1186.5|1187.5|1186.3|1
1653922930000|2022-05-30 15:02:10|1188|1186.3|1188|1186.8|1188|1186.8|1187.8|1186.3|11
1653922940000|2022-05-30 15:02:20|1188.3|1187.3|1188.5|1187.3|1188.5|1187.3|1188.3|1187.3|7
1653922950000|2022-05-30 15:02:30||1186.8||1186.8||1186.8||1186.8|10
1653922960000|2022-05-30 15:02:40|1188.3|1186.3|1187.8|1186.3|1188.5|1186.3|1187.8|1186.3|65
1653922980000|2022-05-30 15:03:00|1188|1186.5|1188|1186.5|1188|1186.5|1187.8|1186.5|6
1653922990000|2022-05-30 15:03:10|1188.3|1186.8|1188.3|1186.5|1188.3|1186.8|1188.3|1186.5|1
1653923000000|2022-05-30 15:03:20|1188||1188||1188||1188||0
1653923010000|2022-05-30 15:03:30|1187.8|1186.3|1188|1186.8|1188|1186.8|1187.8|1186.3|1
1653923020000|2022-05-30 15:03:40|1188.3|1187|1188.3|1186.8|1188.3|1187|1188.3|1186.8|1
1653923030000|2022-05-30 15:03:50|1188.5||1188.3||1188.5||1188.3||0
1653923040000|2022-05-30 15:04:00|1188.5|1187|1188.5|1186.8|1188.5|1187|1188.5|1186.8|0
1653923050000|2022-05-30 15:04:10|1188.3|1186.5|1188|1186.5|1188.3|1186.5|1188|1186.5|3
1653923060000|2022-05-30 15:04:20|||||||||10
1653923070000|2022-05-30 15:04:30|1187.8|1186.3|1187.8|1186.3|1187.8|1186.3|1187.8|1186.3|21
1653923080000|2022-05-30 15:04:40|1188.3|1186.5|1188.5|1186.5|1188.5|1186.5|1188|1186.5|0
1653923090000|2022-05-30 15:04:50|1189|1187.5|1188.5|1186.8|1189|1187.5|1188.5|1186.8|469
1653923100000|2022-05-30 15:05:00|1188.8|1187|1189|1187.5|1189|1187.5|1188.8|1187|1
1653923110000|2022-05-30 15:05:10|1188.8|1187.3|1188.8|1187|1189|1187.3|1188.5|1187|10
1653923120000|2022-05-30 15:05:20|||||||||2
1653923130000|2022-05-30 15:05:30|1189|1187.3|1189|1187.3|1189|1187.3|1188.8|1187|0
1653923140000|2022-05-30 15:05:40||1187.5||1187.5||1187.5||1187.5|0
1653923150000|2022-05-30 15:05:50|1189.3|1187.8|1189|1187.5|1189.3|1187.8|1189|1187.3|0
1653923160000|2022-05-30 15:06:00|1189.3|1187.3|1189|1187.3|1189.3|1187.8|1188.8|1187.3|0
1653923170000|2022-05-30 15:06:10|1188.8|1187.5|1189|1187.5|1189|1187.5|1188.8|1187.5|1
1653923180000|2022-05-30 15:06:20||1187.3||1187.3||1187.5||1187.3|10
1653923190000|2022-05-30 15:06:30||1187.5||1187.3||1187.5||1187.3|0
1653923200000|2022-05-30 15:06:40|1188.8|1187|1188.3|1186.8|1188.8|1187|1188.3|1186.8|37
1653923210000|2022-05-30 15:06:50|1188.5|1186.5|1188|1186.5|1188.5|1186.5|1188|1186.5|7
1653923220000|2022-05-30 15:07:00|1188.3||1188||1188.3||1187.8||8
1653923230000|2022-05-30 15:07:10|1188.3||1188.3||1188.3||1188||10
1653923240000|2022-05-30 15:07:20|1188|1186.8|1188.3|1186.8|1188.3|1186.8|1187.8|1186.5|80
1653923250000|2022-05-30 15:07:30|1188.8|1187|1188.8|1187|1188.8|1187|1188.8|1187|32
1653923260000|2022-05-30 15:07:40|1188.5|1187.3|1188.5|1187|1188.5|1187.3|1188.5|1187|0
1653923280000|2022-05-30 15:08:00|||||||||2
1653923290000|2022-05-30 15:08:10|1188.8||1188.8||1188.8||1188.8||13
1653923300000|2022-05-30 15:08:20|||||||||4
1653923310000|2022-05-30 15:08:30|||||||||9
1653923320000|2022-05-30 15:08:40|1189|1187.3|1189|1187.3|1189|1187.5|1189|1187.3|15
1653923330000|2022-05-30 15:08:50||1187.5||1187.5||1187.5||1187.5|0
1653923340000|2022-05-30 15:09:00|||||||||3
1653923350000|2022-05-30 15:09:10|||||||||1
1653923360000|2022-05-30 15:09:20|1189.3||1189.3||1189.3||1189.3||0
1653923380000|2022-05-30 15:09:40|1189.5|1187.8|1189.5|1187.8|1189.5|1187.8|1189.5|1187.8|0
1653923390000|2022-05-30 15:09:50||1188.3||1187.8||1188.3||1187.8|20
1653923400000|2022-05-30 15:10:00||1188||1187.8||1188||1187.8|8
1653923410000|2022-05-30 15:10:10|1189.3|1188|1189.5|1188|1189.5|1188|1189.3|1188|7
1653923420000|2022-05-30 15:10:20|1189.3|1187.8|1189.5|1188|1189.5|1188|1189.3|1187.5|19
1653923430000|2022-05-30 15:10:30|1189.3||1189.3||1189.5||1189.3||4
1653923440000|2022-05-30 15:10:40|1189|1187.5|1189|1187.5|1189|1187.5|1189|1187.5|2
1653923450000|2022-05-30 15:10:50|1189.3||1189||1189.3||1189||2
1653923460000|2022-05-30 15:11:00|1189.3|1187.8|1189.3|1187.8|1189.3|1187.8|1189.3|1187.8|0
1653923470000|2022-05-30 15:11:10||1187.5||1187.5||1187.5||1187.5|20
1653923480000|2022-05-30 15:11:20|1189||1188.8||1189||1188.8||3
1653923490000|2022-05-30 15:11:30|1189|1187.3|1188.8|1187.3|1189|1187.3|1188.8|1187.3|4
1653923500000|2022-05-30 15:11:40|1188.3|1187|1188.8|1187|1188.8|1187|1188.3|1187|1
1653923510000|2022-05-30 15:11:50|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|1
1653923520000|2022-05-30 15:12:00|1188.5|1187|1188.8|1187.3|1188.8|1187.3|1188.5|1187|1
1653923530000|2022-05-30 15:12:10|1188.5|1187|1188.5|1186.8|1188.8|1187.3|1188.5|1186.8|1
1653923540000|2022-05-30 15:12:20|1188.3|1187|1188.5|1187|1188.5|1187|1188.3|1187|0
1653923550000|2022-05-30 15:12:30|1188.8|1187.5|1188.8|1187|1188.8|1187.5|1188.8|1187|17
1653923560000|2022-05-30 15:12:40|1189|1187.3|1189|1187.5|1189|1187.5|1189|1187.3|18
1653923570000|2022-05-30 15:12:50|1188.8|1187.3|1189|1187.3|1189|1187.3|1188.5|1187.3|22
1653923580000|2022-05-30 15:13:00|1188.8|1187.5|1188.8|1187.3|1189|1187.5|1188.8|1187.3|0
1653923590000|2022-05-30 15:13:10|1189.3|1187.5|1189.5|1188|1189.5|1188|1189.3|1187.5|35
1653923600000|2022-05-30 15:13:20||1187.8||1187.8||1188||1187.8|8
1653923610000|2022-05-30 15:13:30|1189.3|1187.5|1189|1187.5|1189.3|1187.5|1189|1187.5|10
1653923620000|2022-05-30 15:13:40|1189.3|1187.8|1189.3|1187.5|1189.3|1187.8|1189.3|1187.5|10
1653923630000|2022-05-30 15:13:50|1189.5|1187.8|1189.5|1187.8|1189.5|1187.8|1189.5|1187.5|0
1653923640000|2022-05-30 15:14:00|1189.3|1187.5|1189.5|1187.8|1189.5|1187.8|1189.3|1187.5|48
1653923650000|2022-05-30 15:14:10||1188||1188||1188.3||1188|0
1653923660000|2022-05-30 15:14:20||1188.3||1188||1188.3||1188|10
1653923670000|2022-05-30 15:14:30||1187.8||1187.8||1188||1187.8|112
1653923680000|2022-05-30 15:14:40||1188||1188||1188||1187.8|0
1653923690000|2022-05-30 15:14:50||1188.3||1188.3||1188.3||1188.3|22
1653923700000|2022-05-30 15:15:00|1190|1188.5|1190|1188.5|1190|1188.5|1190|1188.3|21
1653923710000|2022-05-30 15:15:10|||||||||10
1653923720000|2022-05-30 15:15:20|1190.3|1188.8|1190.3|1188.5|1190.3|1188.8|1190|1188.5|20
1653923730000|2022-05-30 15:15:30|1190.5|1188.8|1190.5|1188.8|1190.5|1188.8|1190.5|1188.8|17
1653923740000|2022-05-30 15:15:40|1190.3||1190.3||1190.3||1190.3||53
1653923750000|2022-05-30 15:15:50|1190.5|1189|1190.5|1189|1190.5|1189|1190.5|1189|81
1653923760000|2022-05-30 15:16:00|||||||||44
1653923770000|2022-05-30 15:16:10||1189.3||1189||1189.3||1189|52
1653923780000|2022-05-30 15:16:20||1188.8||1188.8||1188.8||1188.8|5
1653923790000|2022-05-30 15:16:30|1190.3|1188|1190|1188.3|1190.3|1188.3|1190|1188|1
1653923800000|2022-05-30 15:16:40|1189.8|1188.5|1190|1188.3|1190|1188.5|1189.8|1188|39
1653923810000|2022-05-30 15:16:50|1190.3|1188.5|1190.3|1188.8|1190.5|1188.8|1190.3|1188.3|23
1653923820000|2022-05-30 15:17:00|1190.5|1188.5|1190.5|1188.8|1190.5|1188.8|1190.3|1188.5|17
1653923830000|2022-05-30 15:17:10|1190.3|1189|1190.5|1189|1190.5|1189|1190.3|1189|0
1653923840000|2022-05-30 15:17:20||1188.8||1189||1189||1188.8|0
1653923870000|2022-05-30 15:17:50|||||||||20
1653923880000|2022-05-30 15:18:00||1189.3||1189.3||1189.3||1189.3|100
1653923890000|2022-05-30 15:18:10||1189||1189.3||1189.3||1189|120
1653923900000|2022-05-30 15:18:20|1191.3|1189|1191.3|1189.8|1191.3|1189.8|1191.3|1189|33
1653923910000|2022-05-30 15:18:30|1191.8|1190|1192|1190.3|1192.3|1190.8|1191.8|1189.8|33
1653923920000|2022-05-30 15:18:40|1191.8|1190.5|1192.3|1190.8|1192.3|1190.8|1191.8|1190.5|38
1653923930000|2022-05-30 15:18:50|1192.5|1191|1192.5|1191.3|1192.8|1191.3|1192.3|1191|13
1653923940000|2022-05-30 15:19:00|1192.8|1191|1192.8|1191.3|1192.8|1191.5|1192.8|1191|6
1653923950000|2022-05-30 15:19:10|1192.5|1191|1192.5|1191|1192.8|1191.3|1192.5|1191|11
1653923960000|2022-05-30 15:19:20|1192.3||1192.3||1192.3||1192.3||2
1653923970000|2022-05-30 15:19:30||1190.8||1190.8||1191||1190.8|3
1653923980000|2022-05-30 15:19:40|1192.8|1191|1193.3|1191.5|1193.3|1191.5|1192.8|1190.8|34
1653923990000|2022-05-30 15:19:50|1193|1191.8|1193.5|1191.8|1193.5|1191.8|1193|1191.8|4
1653924000000|2022-05-30 15:20:00|1194|1192.3|1193.5|1192|1194|1192.5|1193.5|1192|39
1653924010000|2022-05-30 15:20:10|1193.8||1193.5||1193.8||1193.5||5
1653924020000|2022-05-30 15:20:20|1193.8|1192.3|1193.8|1192.3|1193.8|1192.3|1193.8|1192.3|13
1653924030000|2022-05-30 15:20:30|1194|1192.5|1194|1192.5|1194.3|1192.5|1193.8|1192.5|16
1653924040000|2022-05-30 15:20:40|1194.3||1194||1194.3||1194||13
1653924050000|2022-05-30 15:20:50|1193.8|1192.3|1193.8|1192|1193.8|1192.3|1193.8|1192|3
1653924060000|2022-05-30 15:21:00|1193.5|1192.3|1193.5|1192|1193.5|1192.3|1193.5|1191.8|3
1653924070000|2022-05-30 15:21:10||1191.8||1191.8||1192||1191.8|10
1653924080000|2022-05-30 15:21:20|1194.5|1193|1195|1193.5|1195|1193.5|1194.5|1193|80
1653924090000|2022-05-30 15:21:30|1194.8|1193.3|1195|1193.3|1195|1193.3|1194.8|1193.3|121
1653924110000|2022-05-30 15:21:50||1193.5||1193.5||1193.5||1193.3|0
1653924120000|2022-05-30 15:22:00|1195.3|1193.8|1195|1193.5|1195.3|1193.8|1195|1193.5|2
1653924130000|2022-05-30 15:22:10|1194.8|1193.3|1194.8|1193|1195|1193.3|1194.8|1193|0
1653924140000|2022-05-30 15:22:20|1194.5|1193.3|1194.8|1193.3|1194.8|1193.3|1194.5|1193.3|0
1653924150000|2022-05-30 15:22:30|||||||||2
1653924160000|2022-05-30 15:22:40|1194.5|1193|1195.3|1193.8|1195.3|1193.8|1194.5|1193|2
1653924170000|2022-05-30 15:22:50|1195|1193.5|1195|1193.5|1195|1193.5|1195|1193.5|0
1653924180000|2022-05-30 15:23:00|1194.8|1193.8|1195.3|1193.8|1195.5|1194|1194.8|1193.8|1
1653924190000|2022-05-30 15:23:10|1195.5|1194|1195.5|1194|1195.5|1194|1195.3|1194|15
1653924200000|2022-05-30 15:23:20||1194.3||1194||1194.3||1194|5
1653924210000|2022-05-30 15:23:30||1193.8||1193.8||1194||1193.8|1
1653924220000|2022-05-30 15:23:40|1195.3||1195.3||1195.3||1195.3||0
1653924230000|2022-05-30 15:23:50|1195.5||1195.3||1195.5||1195.3||0
1653924240000|2022-05-30 15:24:00|1195.5|1194|1196|1194.3|1196|1194.3|1195.5|1194|3
1653924250000|2022-05-30 15:24:10||1194.5||1194.5||1194.5||1194.5|0
1653924260000|2022-05-30 15:24:20||1194.3||1194.3||1194.3||1194.3|0
1653924270000|2022-05-30 15:24:30|1196.3|1194.5|1196|1194.5|1196.3|1194.8|1195.8|1194.3|31
1653924280000|2022-05-30 15:24:40|1195.8|1194.3|1195.8|1194|1196|1194.3|1195.5|1194|28
1653924290000|2022-05-30 15:24:50|1195.5|1193.8|1195|1193.5|1195.5|1193.8|1194.8|1193.5|3
1653924300000|2022-05-30 15:25:00|1195.3|1193.3|1195|1193.3|1195.3|1193.3|1194.8|1193.3|10
1653924310000|2022-05-30 15:25:10|1195.3|1193.5|1195.3|1193.5|1195.3|1193.8|1195.3|1193.5|25
1653924320000|2022-05-30 15:25:20|1195|1193.3|1194.5|1193|1195|1193.3|1194.5|1193|23
1653924330000|2022-05-30 15:25:30|1195||1194.5||1195||1194.5||17
1653924340000|2022-05-30 15:25:40|1194.8|1193.3|1194.8|1193.3|1194.8|1193.3|1194.8|1193|5
1653924350000|2022-05-30 15:25:50|1195|1193.5|1195|1193.3|1195|1193.5|1195|1193.3|4
1653924360000|2022-05-30 15:26:00|1195.5|1193.5|1195.5|1193.8|1195.5|1193.8|1195.5|1193.5|1
1653924370000|2022-05-30 15:26:10|1195.3|1194|1195.8|1194.3|1195.8|1194.3|1195.3|1193.8|0
1653924380000|2022-05-30 15:26:20|1195.5|1194|1195.8|1194|1195.8|1194|1195.5|1194|0
1653924390000|2022-05-30 15:26:30|1196|1194.3|1196|1194.3|1196|1194.3|1195.8|1194.3|0
1653924400000|2022-05-30 15:26:40|1195.8|1194|1195.5|1194|1195.8|1194|1195.5|1194|10
1653924410000|2022-05-30 15:26:50|1195.3|1193.5|1195|1193.3|1195.3|1193.5|1195|1193.3|5
1653924420000|2022-05-30 15:27:00|1194.8|1193|1194.8|1193|1194.8|1193.3|1194.5|1193|0
1653924430000|2022-05-30 15:27:10|1194.5|1193.3|1194.5|1193|1194.5|1193.3|1194.5|1193|3
1653924440000|2022-05-30 15:27:20|1194.3|1193.5|1194.8|1193.5|1194.8|1193.5|1194.3|1193.5|10
1653924450000|2022-05-30 15:27:30|1194.5|1193|1194.5|1193|1194.5|1193|1194.3|1193|29
1653924460000|2022-05-30 15:27:40|1194.3|1193.3|1194.8|1193.3|1194.8|1193.3|1194.3|1193.3|220
1653924470000|2022-05-30 15:27:50|1195|1193.5|1194.8|1193.3|1195|1193.5|1194.8|1193|113
1653924480000|2022-05-30 15:28:00|1194.5|1193.5|1195.3|1193.8|1195.3|1194|1194.5|1193.5|37
1653924490000|2022-05-30 15:28:10|1195.5|1194|1195.5|1194.3|1195.5|1194.3|1195|1193.8|33
1653924500000|2022-05-30 15:28:20|1196|1194.5|1196|1194.5|1196|1194.8|1195.8|1194.5|38
1653924510000|2022-05-30 15:28:30|1195.8|1194.8|1196.3|1194.8|1196.3|1195|1195.8|1194.5|67
1653924520000|2022-05-30 15:28:40|1196.5|1195|1196.8|1195.3|1197|1195.5|1196.3|1195|122
1653924530000|2022-05-30 15:28:50|1196.5|1195|1197|1195.5|1197|1195.5|1196.5|1195|69
1653924540000|2022-05-30 15:29:00|1197.3|1195.8|1197|1195.5|1197.3|1196|1196.8|1195.3|59
1653924550000|2022-05-30 15:29:10|1197.3|1195.8|1197.8|1196.5|1198|1196.5|1197.3|1195.5|69
1653924560000|2022-05-30 15:29:20|1198|1196.3|1196.5|1195.3|1198|1196.3|1196.5|1195|69
1653924570000|2022-05-30 15:29:30|1196.8|1195|1196.5|1195.3|1197|1195.5|1196.5|1195|46
1653924580000|2022-05-30 15:29:40|1197|1195.5|1197.3|1195.8|1197.3|1195.8|1196.8|1195.3|71
1653924590000|2022-05-30 15:29:50|1197.5|1195.5|1196.3|1194.8|1197.8|1196.3|1196.3|1194.8|65
1653924600000|2022-05-30 15:30:00|1195.8|1194.3|1197.5|1196|1197.5|1196|1195.8|1194.3|12
1653924610000|2022-05-30 15:30:10|1197.8|1196.3|1199|1197.3|1199|1197.3|1197.8|1196.3|4
1653924620000|2022-05-30 15:30:20|1199.3|1197.5|1199|1197.5|1199.3|1197.5|1198.8|1197|5
1653924630000|2022-05-30 15:30:30|1198.5|1196.5|1198.5|1196.8|1198.5|1196.8|1198.3|1196.5|7
1653924640000|2022-05-30 15:30:40|1198.3|1196.5|1198.5|1196.8|1198.5|1196.8|1198.3|1196.5|0
1653924650000|2022-05-30 15:30:50|1198.3|1196.5|1197.8|1196.5|1198.3|1196.5|1197.8|1196.3|8
1653924660000|2022-05-30 15:31:00|1198|1196.3|1197.8|1196.3|1198|1196.5|1197.5|1195.5|46
1653924670000|2022-05-30 15:31:10|1198|1196.5|1198.5|1196.8|1198.5|1196.8|1198|1196|16
1653924690000|2022-05-30 15:31:30|1198.3|1196.5|1198.3|1196.8|1198.3|1196.8|1198|1196.5|36
1653924700000|2022-05-30 15:31:40|1198|1197|1198.8|1197|1198.8|1197|1198|1196.8|2
1653924710000|2022-05-30 15:31:50||1196.8||1196.8||1196.8||1196.8|0
1653924720000|2022-05-30 15:32:00|1198.5||1198.8||1198.8||1198||2
1653924730000|2022-05-30 15:32:10|1199|1197|1198.8|1197|1199|1197|1198.5|1196.8|22
1653924740000|2022-05-30 15:32:20|1199|1197.3|1199|1197.3|1199|1197.3|1199|1197.3|0
1653924750000|2022-05-30 15:32:30|1198.8||1198.8||1199||1198.8||4
1653924760000|2022-05-30 15:32:40|1199|1197.5|1199|1197.5|1199.3|1197.5|1198.8|1197.5|0
1653924770000|2022-05-30 15:32:50|1199.3|1197.3|1199.3|1198|1199.3|1198|1199.3|1197.3|3
1653924780000|2022-05-30 15:33:00|1199.5||1199.3||1199.5||1199.3||35
1653924790000|2022-05-30 15:33:10|1199.5||1199.5||1199.5||1199.5||8
1653924800000|2022-05-30 15:33:20|1200.3|1198.3|1200.3|1198.8|1200.3|1198.8|1200.3|1198.3|135
1653924810000|2022-05-30 15:33:30|1200.5|1199|1200.5|1199|1200.5|1199|1200.5|1199|41
1653924820000|2022-05-30 15:33:40|1200.3|1198.8|1200.3|1198.8|1200.3|1198.8|1200.3|1198.8|32
1653924830000|2022-05-30 15:33:50|1200.5|1199|1200.5|1199.3|1200.5|1199.3|1200.5|1199|7
1653924840000|2022-05-30 15:34:00||1199||1199.3||1199.3||1199|4
1653924850000|2022-05-30 15:34:10||1199||1199||1199||1199|1
1653924860000|2022-05-30 15:34:20|1200.3|1199.3|1200.3|1199|1200.3|1199.3|1200.3|1199|13
1653924870000|2022-05-30 15:34:30|1200.5|1199.3|1200.8|1199.3|1201|1199.3|1200.5|1199.3|31
1653924880000|2022-05-30 15:34:40|1201|1199.5|1200.8|1199.5|1201|1199.5|1200.8|1199.5|0
1653924890000|2022-05-30 15:34:50|1201|1199.8|1201.3|1199.8|1201.3|1199.8|1200.8|1199.8|2
1653924900000|2022-05-30 15:35:00|1201|1199.3|1201.3|1199.3|1201.3|1199.5|1200.8|1199.3|4
1653924910000|2022-05-30 15:35:10|1201|1199.5|1200.5|1199|1201.3|1199.5|1200.5|1199|35
1653924920000|2022-05-30 15:35:20|1200.3|1198.8|1199.5|1198|1200.3|1198.8|1199.5|1198|22
1653924930000|2022-05-30 15:35:30||1198.3||1198||1198.3||1198|7
1653924940000|2022-05-30 15:35:40||1197.8||1197.8||1197.8||1197.8|0
1653924960000|2022-05-30 15:36:00||1198||1197.8||1198||1197.8|7
1653924970000|2022-05-30 15:36:10||1197.5||1197.5||1197.5||1197.5|0
1653924980000|2022-05-30 15:36:20|1198.5|1197.8|1198.5|1197|1198.5|1198|1198.5|1197|12
1653924990000|2022-05-30 15:36:30||1197.3||1197||1197.3||1197|1
1653925000000|2022-05-30 15:36:40||1197.3||1197||1197.3||1197|12
1653925010000|2022-05-30 15:36:50|||||||||14
1653925020000|2022-05-30 15:37:00|||||||||11
1653925030000|2022-05-30 15:37:10||1197.3||1196.8||1197.3||1196.8|23
1653925040000|2022-05-30 15:37:20|1198.3|1197|1198.5|1196.8|1198.5|1197|1198.3|1196.8|5
1653925050000|2022-05-30 15:37:30|1198.3||1198.5||1198.5||1198.3||1
1653925060000|2022-05-30 15:37:40|1198.3|1196.5|1198.3|1196.3|1198.3|1196.5|1198.3|1196.3|1
1653925070000|2022-05-30 15:37:50|1198|1196.8|1198.5|1196.8|1198.5|1197|1198|1196.3|12
1653925080000|2022-05-30 15:38:00|||||||||5
1653925090000|2022-05-30 15:38:10|1198.3|1196.5|1198.3|1196.3|1198.3|1196.5|1198.3|1196.3|3
1653925100000|2022-05-30 15:38:20|1198.5|1196.5|1198.3|1196.5|1198.5|1196.5|1198.3|1196.5|0
1653925110000|2022-05-30 15:38:30|1198.5||1198.5||1198.5||1198.3||0
1653925140000|2022-05-30 15:39:00|||||||||2
1653925170000|2022-05-30 15:39:30||1196.8||1196.8||1196.8||1196.8|0
1653925190000|2022-05-30 15:39:50|||||||||11
1653925210000|2022-05-30 15:40:10|1199|1197|1199.5|1197.8|1199.8|1197.8|1199|1197|6
1653925220000|2022-05-30 15:40:20|1199.3||1199.3||1199.3||1199.3||0
1653925230000|2022-05-30 15:40:30|1199|1197.3|1199|1197.3|1199|1197.3|1199|1197.3|1
1653925240000|2022-05-30 15:40:40|1198.8|1197|1198.5|1197|1198.8|1197|1198.5|1197|0
1653925250000|2022-05-30 15:40:50|1199|1196.8|1199|1197.3|1199|1197.3|1199|1196.8|0
1653925260000|2022-05-30 15:41:00|1199.3|1197.5|1199.3|1197.8|1199.5|1197.8|1199.3|1197.5|1
1653925280000|2022-05-30 15:41:20|1199|1197.5|1199|1197.5|1199|1197.5|1199|1197.5|0
1653925290000|2022-05-30 15:41:30|1199.3|1197.3|1199|1197.3|1199.3|1197.3|1199|1197.3|0
1653925300000|2022-05-30 15:41:40|1199.3|1197.5|1199.3|1197.5|1199.3|1197.5|1199.3|1197.5|0
1653925310000|2022-05-30 15:41:50|1199|1197.3|1199|1197.5|1199|1197.5|1198.8|1197.3|0
1653925320000|2022-05-30 15:42:00|||||||||5
1653925330000|2022-05-30 15:42:10|1198.8|1197.3|1198.8|1197.3|1198.8|1197.3|1198.8|1197.3|1
1653925340000|2022-05-30 15:42:20||1197||1197||1197||1197|6
1653925350000|2022-05-30 15:42:30|1199|1197.3|1199|1197.3|1199|1197.3|1199|1197.3|0
1653925360000|2022-05-30 15:42:40|1198.8|1197.5|1199|1197.3|1199|1197.5|1198.8|1197.3|0
1653925370000|2022-05-30 15:42:50||1197.5||1197.5||1197.5||1197.5|0
1653925380000|2022-05-30 15:43:00|1199.3|1197.8|1199.3|1197.8|1199.3|1197.8|1199.3|1197.8|0
1653925400000|2022-05-30 15:43:20||1197.5||1197.5||1197.5||1197.5|0
1653925430000|2022-05-30 15:43:50||1197.8||1197.5||1197.8||1197.5|0
1653925480000|2022-05-30 15:44:40||1197.8||1197.5||1197.8||1197.5|0
1653925500000|2022-05-30 15:45:00|1199|1197.3|1198.8|1197.3|1199|1197.3|1198.8|1197.3|1
1653925530000|2022-05-30 15:45:30|1199|1197.5|1199|1197.3|1199|1197.5|1198.8|1197.3|0
1653925540000|2022-05-30 15:45:40|1199.3|1197.5|1199.3|1197.8|1199.3|1197.8|1199|1197.5|7
1653925550000|2022-05-30 15:45:50|1199.5|1198|1199.8|1198.3|1199.8|1198.3|1199.5|1198|3
1653925560000|2022-05-30 15:46:00|1200|1198|1200|1198.5|1200|1198.5|1200|1198|0
1653925570000|2022-05-30 15:46:10|1200.5|1198.8|1200.3|1198.8|1200.5|1198.8|1200.3|1198.5|1
1653925580000|2022-05-30 15:46:20|1200.5||1200.5||1200.5||1200.5||1
1653925590000|2022-05-30 15:46:30|1200.3|1198.5|1200.3|1198.5|1200.3|1198.5|1200.3|1198.5|0
1653925600000|2022-05-30 15:46:40|1200.5|1198.8|1200.5|1198.8|1200.5|1198.8|1200.5|1198.8|0
1653925610000|2022-05-30 15:46:50|1200.3||1200.3||1200.5||1200.3||0
1653925620000|2022-05-30 15:47:00|1200.5||1200.3||1200.5||1200.3||0
1653925640000|2022-05-30 15:47:20|1200|1198.5|1200.3|1198.5|1200.3|1198.5|1200|1198.5|0
1653925650000|2022-05-30 15:47:30||1198.8||1198.8||1198.8||1198.8|0
1653925680000|2022-05-30 15:48:00|1200.5|1199|1200.5|1199|1200.5|1199|1200.3|1199|0
1653925690000|2022-05-30 15:48:10||1199.3||1199.3||1199.3||1199.3|1
1653925700000|2022-05-30 15:48:20||1199||1199||1199||1199|0
1653925730000|2022-05-30 15:48:50||1199.3||1198.8||1199.3||1198.8|16
1653925740000|2022-05-30 15:49:00|1200|1198.5|1200|1198|1200|1198.5|1199.8|1198|23
1653925750000|2022-05-30 15:49:10|1200.3|1198.3|1200|1197.8|1200.3|1198.3|1199.8|1197.8|0
1653925760000|2022-05-30 15:49:20|1199.5||1199.5||1199.5||1199.5||2
1653925770000|2022-05-30 15:49:30|1199.8|1198|1200|1198|1200.3|1198.3|1199.8|1198|4
1653925780000|2022-05-30 15:49:40|1199.8|1197.8|1199.8|1197.8|1199.8|1197.8|1199.8|1197.8|0
1653925790000|2022-05-30 15:49:50|1200|1198|1200|1198|1200|1198|1200|1198|0
1653925800000|2022-05-30 15:50:00|1199.8||1199.8||1199.8||1199.8||0
1653925810000|2022-05-30 15:50:10|1199.5|1197.8|1199.5|1197.8|1199.5|1197.8|1199.5|1197.8|0
1653925820000|2022-05-30 15:50:20|1199.8||1199.8||1199.8||1199.8||0
1653925830000|2022-05-30 15:50:30|1199.5|1197.5|1199.5|1197.5|1199.5|1197.5|1199.5|1197.5|1
1653925840000|2022-05-30 15:50:40|1199.8|1197.8|1199.8|1197.8|1199.8|1197.8|1199.8|1197.8|15
1653925850000|2022-05-30 15:50:50|1199.5|1197.5|1199.5|1197.5|1199.8|1198|1199.5|1197.5|0
1653925860000|2022-05-30 15:51:00|1199.8|1197.8|1199.8|1197.8|1199.8|1197.8|1199.8|1197.8|0
1653925870000|2022-05-30 15:51:10|1199|1197|1198.8|1196.8|1199|1197|1198.8|1196.8|10
1653925890000|2022-05-30 15:51:30|1199|1197|1199|1197|1199|1197|1198.8|1196.8|1
1653925900000|2022-05-30 15:51:40|1198.8|1196.8|1198.8|1196.8|1199|1196.8|1198.8|1196.8|0
1653925910000|2022-05-30 15:51:50|1199|1197|1198.3|1196.8|1199|1197|1198.3|1196.8|0
1653925920000|2022-05-30 15:52:00|1198||1198.3||1198.3||1198||0
1653925930000|2022-05-30 15:52:10|1198.8|1197.3|1199.3|1197.8|1199.3|1197.8|1198.8|1197|32
1653925940000|2022-05-30 15:52:20|1199.8|1197.5|1199.8|1197.8|1200.3|1198.3|1199.8|1197.5|4
1653925950000|2022-05-30 15:52:30||1197.5||1197.8||1197.8||1197.5|0
1653925960000|2022-05-30 15:52:40||1197.5||1197.5||1197.5||1197.5|0
1653925970000|2022-05-30 15:52:50|1199.5|1197.8|1199.5|1197.8|1199.8|1198|1199.5|1197.8|0
1653925990000|2022-05-30 15:53:10|1199.8|1198.5|1199.8|1198.5|1199.8|1198.5|1199.8|1198.5|11
1653926020000|2022-05-30 15:53:40|||||||||1
1653926030000|2022-05-30 15:53:50|1200.3||1200||1200.3||1200||2
1653926060000|2022-05-30 15:54:20|1200.3|1199|1200.5|1199|1200.5|1199.3|1200.3|1198.8|91
1653926080000|2022-05-30 15:54:40||1199.3||1199||1199.3||1199|20
1653926090000|2022-05-30 15:54:50||1199.3||1199||1199.3||1199|9
1653926100000|2022-05-30 15:55:00|1200.3|1199.3|1200.3|1198.8|1200.3|1199.3|1200.3|1198.8|7
1653926110000|2022-05-30 15:55:10||1199||1199||1199||1199|0
1653926130000|2022-05-30 15:55:30|1200|1198.8|1200.3|1198.5|1200.3|1198.8|1200|1198.5|7
1653926140000|2022-05-30 15:55:40|1200|1198.8|1200|1198.5|1200|1198.8|1200|1198.5|2
1653926150000|2022-05-30 15:55:50||1198.3||1198.3||1198.3||1198.3|3
1653926160000|2022-05-30 15:56:00|1200.3|1198.5|1200|1198.3|1200.3|1198.5|1200|1198.3|0
1653926170000|2022-05-30 15:56:10|1200.3|1199|1200.3|1199|1200.3|1199|1200.3|1199|2
1653926180000|2022-05-30 15:56:20|1200|1198.5|1200|1198|1200.3|1198.5|1200|1198|2
1653926190000|2022-05-30 15:56:30|1200.3|1198.5|1200|1198.3|1200.3|1198.5|1200|1198.3|8
1653926200000|2022-05-30 15:56:40|1200.3|1198.5|1200.3|1198.5|1200.3|1198.5|1200|1198.5|0
1653926210000|2022-05-30 15:56:50|||||||||4
1653926220000|2022-05-30 15:57:00||1198.8||1198.8||1199||1198.8|1
1653926230000|2022-05-30 15:57:10||1198.5||1198.5||1198.5||1198.5|1
1653926240000|2022-05-30 15:57:20||1198.3||1198.3||1198.3||1198.3|0
1653926260000|2022-05-30 15:57:40||1198.5||1198.5||1198.5||1198.5|0
1653926280000|2022-05-30 15:58:00||1198.8||1198.5||1198.8||1198.5|0
1653926300000|2022-05-30 15:58:20|1200||1200||1200||1200||0
1653926330000|2022-05-30 15:58:50|1200.5|1198.8|1200.5|1199|1200.5|1199|1200.5|1198.5|7
1653926340000|2022-05-30 15:59:00|||||||||4
1653926390000|2022-05-30 15:59:50||1199.3||1199||1199.3||1199|5
1653926400000|2022-05-30 16:00:00||1198.8||1198.5||1198.8||1198.5|2
1653926450000|2022-05-30 16:00:50||1198.8||1198.8||1198.8||1198.8|0
1653926460000|2022-05-30 16:01:00|1200.3|1198.5|1200.5|1198.5|1200.5|1198.5|1200.3|1198.5|2
1653926470000|2022-05-30 16:01:10||1198.8||1198.8||1198.8||1198.5|0
1653926480000|2022-05-30 16:01:20|||||||||11
1653926500000|2022-05-30 16:01:40||1199||1198.5||1199||1198.5|4
1653926510000|2022-05-30 16:01:50|1200.3||1200.3||1200.3||1200.3||0
1653926520000|2022-05-30 16:02:00|1200.5|1198.3|1200.3|1198.3|1200.5|1198.3|1200|1198.3|2
1653926530000|2022-05-30 16:02:10|1200|1198|1200.5|1198.3|1200.5|1198.5|1200|1198|8
1653926540000|2022-05-30 16:02:20|1200.3|1198|1200.3|1198|1200.3|1198.3|1200|1198|0
1653926550000|2022-05-30 16:02:30||1198.3||1198.3||1198.3||1198|0
1653926560000|2022-05-30 16:02:40|1200.5|1198.5|1200.5|1198.3|1200.5|1198.5|1200.5|1198.3|0
1653926570000|2022-05-30 16:02:50|1200.3||1200.3||1200.3||1200.3||0
1653926580000|2022-05-30 16:03:00|1200.5|1198|1200.5|1198.5|1200.5|1198.5|1200.5|1198|0
1653926590000|2022-05-30 16:03:10||1198.8||1198.8||1198.8||1198.8|0
1653926600000|2022-05-30 16:03:20||1199||1199.3||1199.3||1199|46
1653926610000|2022-05-30 16:03:30|||||||||16
1653926620000|2022-05-30 16:03:40||1199||1199||1199||1199|4
1653926630000|2022-05-30 16:03:50||1198.8||1199||1199||1198.8|0
1653926640000|2022-05-30 16:04:00||1199.3||1199.3||1199.3||1199.3|0
1653926650000|2022-05-30 16:04:10||1199||1199||1199||1199|16
1653926680000|2022-05-30 16:04:40||1199.3||1199||1199.3||1199|0
1653926700000|2022-05-30 16:05:00|1200|1198|1200|1198.3|1200|1198.3|1200|1198|15
1653926710000|2022-05-30 16:05:10|||||||||4
1653926720000|2022-05-30 16:05:20||1198||1198.3||1198.3||1198|0
1653926730000|2022-05-30 16:05:30|1199.8||1199.8||1199.8||1199.8||0
1653926740000|2022-05-30 16:05:40||1197.8||1197.8||1197.8||1197.8|1
1653926750000|2022-05-30 16:05:50|1199.5|1197.5|1199.5|1197.8|1199.5|1197.8|1199.5|1197.5|0
1653926780000|2022-05-30 16:06:20|1199.8|1198|1199.8|1198|1199.8|1198|1199.5|1197.8|7
1653926800000|2022-05-30 16:06:40|1199.5|1197.8|1199.5|1197.5|1199.5|1197.8|1199.5|1197.5|200
1653926820000|2022-05-30 16:07:00|1199|1197.8|1199|1197.5|1199|1198|1199|1197.3|5
1653926830000|2022-05-30 16:07:10||1197.3||1197.5||1197.5||1197.3|0
1653926840000|2022-05-30 16:07:20|1198.5|1197.3|1198.5|1197.3|1198.5|1197.3|1198.5|1197.3|10
1653926850000|2022-05-30 16:07:30|||||||||9
1653926860000|2022-05-30 16:07:40||1197||1197||1197||1197|1
1653926910000|2022-05-30 16:08:30|1198.3|1196.5|1198.5|1196.5|1198.5|1196.5|1198.3|1196.5|0
1653926920000|2022-05-30 16:08:40||1196.8||1196.8||1196.8||1196.8|0
1653926930000|2022-05-30 16:08:50||1197||1196.8||1197||1196.8|0
1653926940000|2022-05-30 16:09:00||1197||1197||1197||1197|7
1653926970000|2022-05-30 16:09:30|1198.3|1196.8|1198.3|1196.5|1198.3|1196.8|1198.3|1196.5|0
1653926980000|2022-05-30 16:09:40|1198|1196.3|1198|1196.3|1198|1196.3|1198|1196.3|0
1653927000000|2022-05-30 16:10:00|1198.3|1196.5|1198|1196.3|1198.3|1196.5|1198|1196.3|0
1653927010000|2022-05-30 16:10:10|1198.3|1196.5|1198.3|1196.5|1198.3|1196.5|1198.3|1196.3|0
1653927060000|2022-05-30 16:11:00|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|1198.5|1196.5|0
1653927090000|2022-05-30 16:11:30||1197||1197||1197||1197|0
1653927130000|2022-05-30 16:12:10||1197.3||1197||1197.3||1197|0
1653927140000|2022-05-30 16:12:20||1196.8||1197||1197||1196.8|0
1653927160000|2022-05-30 16:12:40||1197.3||1197||1197.3||1197|0
1653927170000|2022-05-30 16:12:50||1196.8||1196.8||1196.8||1196.8|0
1653927180000|2022-05-30 16:13:00||1197||1197||1197||1197|2
1653927190000|2022-05-30 16:13:10||1197.3||1197.3||1197.3||1197.3|2
1653927200000|2022-05-30 16:13:20||1197||1197||1197||1197|0
1653927220000|2022-05-30 16:13:40|1198.3|1196.8|1198.3|1196.5|1198.3|1196.8|1198.3|1196.5|0
1653927230000|2022-05-30 16:13:50|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|0
1653927250000|2022-05-30 16:14:10|||||||||3
1653927260000|2022-05-30 16:14:20||1197||1196.8||1197||1196.8|1
1653927270000|2022-05-30 16:14:30|1198.3|1197|1198.5|1196.8|1198.5|1197|1198.3|1196.8|0
1653927280000|2022-05-30 16:14:40||1197||1196.8||1197||1196.8|0
1653927290000|2022-05-30 16:14:50||1197||1197||1197||1196.8|0
1653927330000|2022-05-30 16:15:30||1196.8||1196.8||1196.8||1196.8|0
1653927360000|2022-05-30 16:16:00|1198.3|1196.5|1198.3|1196.5|1198.3|1196.5|1198.3|1196.5|6
1653927370000|2022-05-30 16:16:10|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|1198.3|1196.5|0
1653927380000|2022-05-30 16:16:20|1198.3||1198.3||1198.3||1198.3||0
1653927430000|2022-05-30 16:17:10|1198.5|1197|1198.5|1197|1198.5|1197|1198.5|1197|0
1653927460000|2022-05-30 16:17:40||1197.3||1197.3||1197.3||1197.3|0
1653927480000|2022-05-30 16:18:00|1199.3|1197.5|1199.3|1197.8|1199.3|1197.8|1199.3|1197.5|13
1653927490000|2022-05-30 16:18:10|1199.5||1199.5||1199.5||1199.5||0
1653927500000|2022-05-30 16:18:20|1199.3||1199.5||1199.5||1199.3||0
1653927510000|2022-05-30 16:18:30|1199.3||1199.3||1199.5||1199.3||0
1653927520000|2022-05-30 16:18:40|1199.5||1199.5||1199.5||1199.5||0
1653927530000|2022-05-30 16:18:50|1199.3||1199.5||1199.5||1199.3||0
1653927540000|2022-05-30 16:19:00|1199.3||1199.3||1199.3||1199.3||10
1653927550000|2022-05-30 16:19:10|1199.5||1199.5||1199.5||1199.5||2
1653927560000|2022-05-30 16:19:20||1198||1197.8||1198||1197.8|0
1653927600000|2022-05-30 16:20:00|1199.8|1198|1200|1198.3|1200|1198.3|1199.8|1198|0
1653927660000|2022-05-30 16:21:00|1200.3|1198.5|1200.3|1198.5|1200.3|1198.5|1200|1198.5|0
1653927670000|2022-05-30 16:21:10|1200.5|1198.8|1200.5|1199|1200.5|1199|1200.5|1198.8|0
1653927680000|2022-05-30 16:21:20|1200.3|1198.8|1200.3|1198.8|1200.3|1198.8|1200.3|1198.8|0
1653927690000|2022-05-30 16:21:30|1200.5|1198.5|1200.5|1198.8|1200.5|1198.8|1200.5|1198.5|0
1653927720000|2022-05-30 16:22:00|1200|1198.3|1200|1198.3|1200|1198.3|1200|1198.3|0
1653927730000|2022-05-30 16:22:10|1199.8|1198|1199.8|1198|1199.8|1198|1199.8|1198|0
1653927740000|2022-05-30 16:22:20|1199.5||1199.5||1199.5||1199.5||0
1653927760000|2022-05-30 16:22:40|1199.8|1197.8|1199.8|1198|1199.8|1198|1199.8|1197.8|17
1653927770000|2022-05-30 16:22:50|1199.5|1197.5|1199.3|1197.5|1199.5|1197.5|1199.3|1197.5|6
1653927780000|2022-05-30 16:23:00|1199.5||1199.5||1199.5||1199.3||11
1653927790000|2022-05-30 16:23:10|1199.3|1197.8|1199.8|1197.8|1199.8|1198|1199.3|1197.8|54
1653927810000|2022-05-30 16:23:30|1199.5||1199.8||1199.8||1199.5||0
1653927820000|2022-05-30 16:23:40|1199.5|1197.5|1199.5|1197.5|1199.5|1197.5|1199.5|1197.5|0
1653927830000|2022-05-30 16:23:50||1197.8||1197.8||1197.8||1197.8|0
1653927840000|2022-05-30 16:24:00|1199.3||1199.3||1199.3||1199.3||9
1653927850000|2022-05-30 16:24:10|1199|1197.5|1199|1197.5|1199|1197.5|1199|1197.5|5
1653927860000|2022-05-30 16:24:20|1199.5|1197.8|1199.5|1197.8|1199.5|1197.8|1199.5|1197.8|11
1653927880000|2022-05-30 16:24:40|1199.8||1199.5||1199.8||1199.5||0
1653927890000|2022-05-30 16:24:50||1197.5||1197.5||1197.5||1197.5|0
1653927900000|2022-05-30 16:25:00|1199.3||1199.3||1199.5||1199.3||0
1653927910000|2022-05-30 16:25:10|||||||||5
1653927920000|2022-05-30 16:25:20|1199|1197.3|1198.8|1197.3|1199|1197.3|1198.8|1197.3|21
1653927930000|2022-05-30 16:25:30|1199||1199||1199||1199||14
1653927940000|2022-05-30 16:25:40|1198.8|1197.8|1199|1197.3|1199|1197.8|1198.8|1197.3|8
1653927950000|2022-05-30 16:25:50|1198.5|1197|1198.8|1197|1198.8|1197|1198.5|1197|0
1653927960000|2022-05-30 16:26:00|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|2
1653927970000|2022-05-30 16:26:10|1198.8|1196.5|1198.8|1197|1198.8|1197|1198.8|1196.5|3
1653928010000|2022-05-30 16:26:50||1197.3||1197.3||1197.3||1197.3|0
1653928020000|2022-05-30 16:27:00||1197||1197||1197||1197|5
1653928040000|2022-05-30 16:27:20|1199|1197.3|1199|1197.3|1199|1197.3|1199|1197.3|0
1653928060000|2022-05-30 16:27:40||1197.5||1197.8||1197.8||1197.5|17
1653928070000|2022-05-30 16:27:50||1197.5||1197.8||1197.8||1197.5|0
1653928080000|2022-05-30 16:28:00|||||||||13
1653928090000|2022-05-30 16:28:10||1197.3||1197.3||1197.3||1197.3|5
1653928100000|2022-05-30 16:28:20|1198.8|1197.5|1198.8|1197.3|1198.8|1197.5|1198.8|1197.3|0
1653928120000|2022-05-30 16:28:40|1199|1197.5|1199|1197.5|1199|1197.5|1199|1197.5|0
1653928140000|2022-05-30 16:29:00|1198.8|1197.3|1198.8|1197.3|1198.8|1197.5|1198.8|1197.3|0
1653928150000|2022-05-30 16:29:10|1198.5|1197|1198.8|1197.3|1198.8|1197.3|1198.5|1197|0
1653928160000|2022-05-30 16:29:20|||||||||2
1653928170000|2022-05-30 16:29:30||1197||1197||1197||1197|0
1653928180000|2022-05-30 16:29:40|1198.5||1198.8||1198.8||1198.5||68
1653928190000|2022-05-30 16:29:50|1198.5|1197.3|1198.5|1196.8|1198.5|1197.3|1198.5|1196.8|0
1653928200000|2022-05-30 16:30:00|1198.3|1197|1198.5|1196.8|1198.5|1197|1198.3|1196.8|6
1653928210000|2022-05-30 16:30:10||1197||1196.8||1197||1196.8|1
1653928220000|2022-05-30 16:30:20|1198.3||1198.5||1198.5||1198.3||0
1653928270000|2022-05-30 16:31:10|1198.8|1197.3|1198.8|1197.3|1198.8|1197.3|1198.8|1197.3|0
1653928280000|2022-05-30 16:31:20|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|1198.3|1196.8|0
1653928310000|2022-05-30 16:31:50||1197||1197||1197||1197|0
1653928330000|2022-05-30 16:32:10|1198.3|1196.8|1198|1196.8|1198.3|1196.8|1198|1196.8|0
1653928340000|2022-05-30 16:32:20|||||||||7
1653928350000|2022-05-30 16:32:30|1198.3||1198.3||1198.3||1198.3||0
1653928360000|2022-05-30 16:32:40|1198.5||1198.5||1198.5||1198.5||0
1653928380000|2022-05-30 16:33:00|1198.3|1196.5|1198.3|1196.5|1198.3|1196.5|1198.3|1196.5|11
1653928400000|2022-05-30 16:33:20|1198||1198||1198||1198||0
1653928410000|2022-05-30 16:33:30|1198.3||1198.3||1198.3||1198.3||0
1653928420000|2022-05-30 16:33:40|1198.5|1196.8|1198.5|1196.8|1198.8|1196.8|1198.3|1196.8|0
1653928430000|2022-05-30 16:33:50|1198.8|1197|1198.8|1197|1199|1197|1198.5|1197|0
1653928470000|2022-05-30 16:34:30|||||||||1
1653928490000|2022-05-30 16:34:50|1199|1197.3|1198.8|1197|1199|1197.3|1198.8|1197|0
1653928510000|2022-05-30 16:35:10|1199|1197.3|1199|1197.3|1199|1197.3|1199|1197.3|0
1653928520000|2022-05-30 16:35:20|1199.3||1199||1199.3||1199||0
1653928550000|2022-05-30 16:35:50|1199.3|1197.5|1198.8|1196.8|1199.3|1197.5|1198.8|1196.8|7
1653928560000|2022-05-30 16:36:00||1197||1196.8||1197||1196.8|1
1653928570000|2022-05-30 16:36:10|1198.3|1196.3|1198|1196.3|1198.5|1196.5|1198|1196.3|7
1653928580000|2022-05-30 16:36:20|1198.3|1196.5|1198.3|1196.5|1198.3|1196.5|1198.3|1196.5|1
1653928590000|2022-05-30 16:36:30|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|0
1653928630000|2022-05-30 16:37:10|1198.3|1196.5|1198.3|1196.5|1198.3|1196.5|1198.3|1196.5|0
1653928640000|2022-05-30 16:37:20|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|0
1653928650000|2022-05-30 16:37:30|1198.8|1197|1198.5|1196.5|1198.8|1197|1198.5|1196.5|14
1653928660000|2022-05-30 16:37:40|1198.3|1196.3|1198.3|1196.5|1198.3|1196.5|1198.3|1196.3|0
1653928670000|2022-05-30 16:37:50|1198.5|1196.8|1198.5|1196.8|1198.5|1196.8|1198.3|1196.8|0
1653928680000|2022-05-30 16:38:00|1198.3||1198.3||1198.3||1198.3||0
1653928710000|2022-05-30 16:38:30|1198|1196.3|1198|1196.3|1198|1196.3|1198|1196.3|0
1653928730000|2022-05-30 16:38:50|1198.3||1198||1198.3||1198||0
1653928740000|2022-05-30 16:39:00|1198.3|1196.5|1198.5|1196.8|1198.5|1196.8|1198.3|1196.5|0
1653928750000|2022-05-30 16:39:10||1197||1196.8||1197||1196.8|0
1653928780000|2022-05-30 16:39:40||1197||1197||1197||1197|0
1653928790000|2022-05-30 16:39:50||1196.8||1196.8||1196.8||1196.8|0
1653928800000|2022-05-30 16:40:00|1198.3|1196.5|1198.3|1196.5|1198.3|1196.5|1198.3|1196.5|0
1653928820000|2022-05-30 16:40:20|1198.5|1196.8|1198.5|1196.5|1198.5|1196.8|1198.5|1196.5|0
1653928830000|2022-05-30 16:40:30|1198.3||1198.3||1198.3||1198.3||0
1653928840000|2022-05-30 16:40:40|1198.5|1196.8|1198.5|1196.5|1198.5|1196.8|1198.3|1196.5|0
1653928850000|2022-05-30 16:40:50|1198.3|1196.8|1198.5|1196.8|1198.5|1196.8|1198.3|1196.8|0
1653928860000|2022-05-30 16:41:00|1198.3||1198.5||1198.5||1198.3||16
1653928870000|2022-05-30 16:41:10|1198.3|1196.5|1198|1196.3|1198.3|1196.5|1198|1196.3|9
1653928880000|2022-05-30 16:41:20|1198.5|1196.5|1198.5|1196.5|1198.5|1196.5|1198.3|1196.5|0
1653928890000|2022-05-30 16:41:30|1198.3|1196.3|1198.5|1196.5|1198.5|1196.5|1198.3|1196.3|0
1653928900000|2022-05-30 16:41:40||1196.3||1196.5||1196.5||1196.3|0
1653928910000|2022-05-30 16:41:50|1198|1196.3|1198|1196.3|1198|1196.3|1198|1196.3|0
1653928920000|2022-05-30 16:42:00||1196.5||1196.3||1196.5||1196.3|0
1653928950000|2022-05-30 16:42:30|1198.3|1197|1198.3|1197|1198.3|1197|1198|1197|9
1653928960000|2022-05-30 16:42:40|1198.5||1198.5||1198.5||1198.5||1
1653928980000|2022-05-30 16:43:00|1198.8|1197.3|1198.8|1197.5|1199|1197.5|1198.8|1197.3|5
1653928990000|2022-05-30 16:43:10|1198.5|1197.3|1198.5|1197.3|1198.5|1197.3|1198.5|1197.3|0
1653929000000|2022-05-30 16:43:20|1198.8||1198.8||1198.8||1198.8||0
1653929010000|2022-05-30 16:43:30|1199|1197|1199|1197|1199|1197|1199|1197|3
1653929020000|2022-05-30 16:43:40||1197.3||1197.3||1197.3||1197.3|0
1653929050000|2022-05-30 16:44:10|1199.3|1197|1199.3|1197.5|1199.3|1197.5|1199.3|1197|0
1653929070000|2022-05-30 16:44:30|1199.5|1197.3|1199.3|1197.3|1199.5|1197.5|1199|1197.3|0
1653929080000|2022-05-30 16:44:40|1199.5|1197.5|1199.3|1197.5|1199.5|1197.5|1199.3|1197.5|0
1653929090000|2022-05-30 16:44:50|1199.5||1199.5||1199.5||1199.3||0
1653929100000|2022-05-30 16:45:00||1197.8||1197.8||1197.8||1197.8|0
1653929110000|2022-05-30 16:45:10|1199.8|1197.5|1199.5|1197.8|1199.8|1197.8|1199.5|1197.5|0
1653929120000|2022-05-30 16:45:20||1197.5||1197.5||1197.5||1197.5|0
1653929130000|2022-05-30 16:45:30||1197.8||1197.8||1197.8||1197.5|65
1653929140000|2022-05-30 16:45:40|1199.3|1197.5|1199.3|1197.5|1199.3|1197.5|1199.3|1197.5|0
1653929150000|2022-05-30 16:45:50|1199|1197.8|1199.5|1197.8|1199.5|1197.8|1199|1197.8|0
1653929170000|2022-05-30 16:46:10||1197.5||1197.5||1197.5||1197.5|0
1653929180000|2022-05-30 16:46:20|1199.3|1197.8|1199.3|1197.5|1199.3|1197.8|1199.3|1197.5|0
1653929190000|2022-05-30 16:46:30|1199.5|1197.8|1199.5|1197.8|1199.5|1197.8|1199.5|1197.8|1
1653929210000|2022-05-30 16:46:50||1197.5||1197.8||1197.8||1197.5|0
1653929220000|2022-05-30 16:47:00||1198.3||1198.3||1198.3||1198.3|0
1653929230000|2022-05-30 16:47:10|1199.3|1197.3|1199|1197.3|1199.3|1197.3|1199|1197.3|3
1653929240000|2022-05-30 16:47:20|1198.8||1198.8||1199||1198.8||1
1653929250000|2022-05-30 16:47:30|1199|1197|1199|1197.3|1199|1197.3|1198.8|1197|0
1653929260000|2022-05-30 16:47:40|1198.8|1197|1198.8|1197.3|1199|1197.3|1198.8|1197|0
1653929270000|2022-05-30 16:47:50|1199||1199||1199||1199||0
1653929280000|2022-05-30 16:48:00|1198.8|1197|1198.8|1197|1198.8|1197.3|1198.8|1197|0
1653929290000|2022-05-30 16:48:10||1197.3||1197.3||1197.3||1197|11
1653929300000|2022-05-30 16:48:20|1199||1199||1199||1199||0
1653929320000|2022-05-30 16:48:40||1197||1197.3||1197.3||1197|0
1653929330000|2022-05-30 16:48:50|1198.8|1197|1199|1197.3|1199|1197.3|1198.8|1197|0
1653929350000|2022-05-30 16:49:10|1199.3|1197.5|1199|1197.3|1199.3|1197.5|1199|1197.3|0
1653929360000|2022-05-30 16:49:20|1199.3|1197.5|1199|1197.3|1199.3|1197.5|1199|1197.3|0
1653929370000|2022-05-30 16:49:30|1199.3||1199.3||1199.3||1199||0
1653929380000|2022-05-30 16:49:40|1199.5|1197.5|1199.3|1197.5|1199.5|1197.5|1199|1197.3|7
1653929390000|2022-05-30 16:49:50|1199|1197.3|1199|1197.3|1199.3|1197.3|1199|1197.3|0
1653929400000|2022-05-30 16:50:00|1199.3|1197|1199.3|1197.5|1199.3|1197.5|1199.3|1197|0
1653929420000|2022-05-30 16:50:20|1199|1197.3|1199|1197.3|1199.3|1197.3|1199|1197.3|0
1653929430000|2022-05-30 16:50:30|1199.3||1199.3||1199.3||1199||0
1653929440000|2022-05-30 16:50:40|1199||1199||1199.3||1199||1
1653929450000|2022-05-30 16:50:50||1197||1197||1197||1197|0
1653929460000|2022-05-30 16:51:00|1198.8|1197.3|1199|1197.3|1199|1197.3|1198.8|1197.3|0
1653929480000|2022-05-30 16:51:20|1198.8||1198.5||1198.8||1198.5||0
1653929520000|2022-05-30 16:52:00|1198.8|1197|1199|1197.3|1199|1197.3|1198.8|1197|5
1653929530000|2022-05-30 16:52:10|1199.5|1197.5|1199|1197.5|1199.5|1197.5|1199|1197.3|0
1653929540000|2022-05-30 16:52:20|1198.8||1199||1199||1198.8||101
1653929560000|2022-05-30 16:52:40|1199.5|1197.8|1199.8|1198.3|1200.3|1198.3|1199.5|1197.8|4
1653929570000|2022-05-30 16:52:50|1200||1200||1200||1200||0
1653929580000|2022-05-30 16:53:00|1199.8|1198|1199.5|1197.8|1200|1198.3|1199.5|1197.8|2
1653929590000|2022-05-30 16:53:10||1198.3||1198||1198.3||1197.8|1
1653929600000|2022-05-30 16:53:20||1197.8||1197.8||1197.8||1197.8|0
1653929610000|2022-05-30 16:53:30||1198||1197.8||1198||1197.8|0
1653929630000|2022-05-30 16:53:50|1200|1198|1200|1198.3|1200|1198.3|1199.8|1198|0
1653929640000|2022-05-30 16:54:00|1199.8|1198|1200|1198|1200|1198.3|1199.8|1198|0
1653929650000|2022-05-30 16:54:10|1199.8|1198.3|1199.5|1197.8|1199.8|1198.3|1199.5|1197.8|0
1653929660000|2022-05-30 16:54:20|1199.8|1198|1199.8|1197.8|1199.8|1198|1199.5|1197.8|0
1653929670000|2022-05-30 16:54:30|1199.5|1198|1199.5|1197.8|1199.8|1198|1199.5|1197.8|0
1653929680000|2022-05-30 16:54:40|1199.8|1198|1199.8|1198|1199.8|1198|1199.8|1197.8|0
1653929690000|2022-05-30 16:54:50|1199.5|1197.8|1199.5|1197.5|1199.5|1197.8|1199.3|1197.5|0
1653929700000|2022-05-30 16:55:00|1199.3|1197.8|1199.3|1197.5|1199.5|1197.8|1199.3|1197.5|0
1653929710000|2022-05-30 16:55:10|1199.5|1197.8|1199.5|1197.8|1199.8|1198|1199.5|1197.8|0
1653929720000|2022-05-30 16:55:20|1199.8|1198|1200|1198.3|1200|1198.3|1199.8|1198|0
1653929730000|2022-05-30 16:55:30|1200.3||1200||1200.3||1200||0
1653929740000|2022-05-30 16:55:40|1200.3|1198|1200|1198|1200.3|1198|1199.8|1198|0
1653929750000|2022-05-30 16:55:50|1199.8||1200||1200||1199.8||0
1653929760000|2022-05-30 16:56:00|1200.3|1198.3|1200.3|1198.3|1200.3|1198.3|1200.3|1198.3|0
1653929780000|2022-05-30 16:56:20|1200.5|1198.5|1200.5|1199|1200.5|1199|1200.5|1198.5|1
1653929820000|2022-05-30 16:57:00|1200.3|1198.8|1200.3|1198.3|1200.5|1198.8|1200.3|1198.3|0
1653929830000|2022-05-30 16:57:10|1200|1198.5|1200|1198|1200|1198.5|1200|1198|0
1653929840000|2022-05-30 16:57:20|1199.8|1198.3|1200|1198.3|1200|1198.3|1199.8|1198|0
1653929850000|2022-05-30 16:57:30||1198||1198.8||1198.8||1198|1
1653929860000|2022-05-30 16:57:40|1200.3|1198.3|1200.3|1198.5|1200.5|1198.8|1200.3|1198|0
1653929870000|2022-05-30 16:57:50|1200|1198.8|1200.5|1199|1200.5|1199|1200|1198.5|0
1653929880000|2022-05-30 16:58:00||1199.3||1199||1199.3||1198.8|35
1653929890000|2022-05-30 16:58:10||1198.8||1199.3||1199.3||1198.8|22
1653929900000|2022-05-30 16:58:20|||||||||18
1653929910000|2022-05-30 16:58:30||1199||1199||1199||1199|7
1653929920000|2022-05-30 16:58:40||1199.3||1199||1199.3||1198.8|6
1653929940000|2022-05-30 16:59:00||1199.3||1199.3||1199.3||1199|33
1653929950000|2022-05-30 16:59:10||1199||1198.8||1199||1198.8|1
1653929960000|2022-05-30 16:59:20|1201.3|1199|1201.3|1199.3|1201.3|1199.3|1201.3|1199|6
1653929970000|2022-05-30 16:59:30||1199.5||1200||1200||1199.5|0
1653929980000|2022-05-30 16:59:40|1201.8|1199.8|1202.5|1201|1202.5|1201|1201.8|1199.8|28
1653929990000|2022-05-30 16:59:50||1200.8||1200.8||1200.8||1200.3|0
1653930000000|2022-05-30 17:00:00|1202.3|1200.3|1202.3|1200.3|1202.3|1201|1202.3|1200.3|12
1653930010000|2022-05-30 17:00:10|1202.8|1200.5|1202.5|1200.3|1202.8|1200.5|1202.5|1200.3|0
1653930020000|2022-05-30 17:00:20|1202.8|1200.5|1202.8|1200.5|1202.8|1200.8|1202.5|1200.3|0
1653930030000|2022-05-30 17:00:30|1202.5|1200.8|1201.8|1200.3|1202.8|1200.8|1201.8|1200.3|0
1653930040000|2022-05-30 17:00:40|1201.5|1200|1202|1200|1202|1200.3|1201.5|1199.8|0
1653930050000|2022-05-30 17:00:50|1201.8|1199.8|1202.3|1200.3|1202.3|1200.3|1201.8|1199.8|0
1653930060000|2022-05-30 17:01:00|1202.8|1201.3|1203|1201.3|1203|1201.3|1202.8|1201.3|5
1653930070000|2022-05-30 17:01:10|1202.8||1203||1203.3||1202.8||8
1653930080000|2022-05-30 17:01:20|1203.3||1203||1203.3||1202.8||14
1653930090000|2022-05-30 17:01:30|1203.3||1203||1203.3||1203||0
1653930100000|2022-05-30 17:01:40|1203.3||1202.5||1203.3||1202.5||0
1653930110000|2022-05-30 17:01:50|1203|1200.8|1202.3|1200.3|1203|1200.8|1202.3|1200.3|4
1653930120000|2022-05-30 17:02:00|1202.5|1200.8|1202.3|1200.3|1202.8|1201|1202.3|1200.3|0
1653930130000|2022-05-30 17:02:10|1202.5|1200.5|1201.3|1199|1202.5|1200.5|1201.3|1199|0
1653930140000|2022-05-30 17:02:20|1201||1201.3||1201.3||1201||0
1653930150000|2022-05-30 17:02:30|1201|1198.8|1200.8|1198.8|1201|1198.8|1200.8|1198.8|0
1653930160000|2022-05-30 17:02:40||1199||1199||1199||1198.8|0
1653930170000|2022-05-30 17:02:50|1200.5|1198.8|1200.5|1199|1200.5|1199|1200.5|1198.8|0
1653930190000|2022-05-30 17:03:10|1200.3|1198.5|1200|1198.5|1200.3|1198.5|1200|1198.3|0
1653930200000|2022-05-30 17:03:20|1200.5|1198.3|1200.5|1198.5|1200.5|1198.8|1200.5|1198.3|0
1653930210000|2022-05-30 17:03:30|1200.3|1198.8|1200.5|1198.5|1200.5|1198.8|1200.3|1198.5|0
1653930230000|2022-05-30 17:03:50|1200.3|1198.3|1200.3|1198|1200.3|1198.3|1200.3|1198|1
1653930240000|2022-05-30 17:04:00|1200||1200||1200||1200||0
1653930250000|2022-05-30 17:04:10|1199.8||1200||1200||1199.8||0
1653930260000|2022-05-30 17:04:20||1198.3||1198.3||1198.3||1198|0
1653930270000|2022-05-30 17:04:30||1198||1198.3||1198.3||1198|0
1653930280000|2022-05-30 17:04:40|1200.3|1198.5|1200.5|1198.5|1200.5|1198.5|1200.3|1198.3|0
1653930290000|2022-05-30 17:04:50||1198.8||1198.8||1198.8||1198.8|0
1653930310000|2022-05-30 17:05:10|1200.3||1200.5||1200.5||1200.3||0
1653930320000|2022-05-30 17:05:20|1200|1198|1199.8|1198|1200|1198|1199.8|1198|0
1653930330000|2022-05-30 17:05:30|1199.5|1197.8|1199.5|1197.5|1199.5|1197.8|1199.5|1197.5|0
1653930340000|2022-05-30 17:05:40|1199.3||1199.3||1199.3||1199.3||0
1653930350000|2022-05-30 17:05:50|1199.5|1197.8|1199.5|1197.5|1199.5|1197.8|1199.3|1197.5|0
1653930360000|2022-05-30 17:06:00||1197.8||1197.8||1197.8||1197.8|0
1653930370000|2022-05-30 17:06:10|1199.3|1197.5|1199.3|1197.5|1199.3|1197.8|1199.3|1197.5|0
1653930380000|2022-05-30 17:06:20|1199.5|1197.8|1199.5|1197.8|1199.5|1197.8|1199.5|1197.8|0
1653930390000|2022-05-30 17:06:30||1198||1197.8||1198||1197.8|0
1653930400000|2022-05-30 17:06:40||1197.5||1197.8||1197.8||1197.5|0
1653930430000|2022-05-30 17:07:10|1199.8|1198|1199.5|1197.8|1199.8|1198|1199.5|1197.8|0
1653930440000|2022-05-30 17:07:20|1199.8||1199.8||1199.8||1199.8||0
1653930450000|2022-05-30 17:07:30|1199.5|1198|1199.5|1197.8|1199.5|1198|1199.5|1197.8|0
1653930480000|2022-05-30 17:08:00||1197.5||1197.5||1197.5||1197.5|0
1653930490000|2022-05-30 17:08:10||1197.8||1197.8||1197.8||1197.5|0
1653930500000|2022-05-30 17:08:20|1199.8|1197.3|1199.3|1197.3|1199.8|1197.3|1199.3|1197.3|6
1653930520000|2022-05-30 17:08:40|1199.5||1199.5||1199.5||1199.5||0
1653930530000|2022-05-30 17:08:50|1199.8|1197.5|1199.5|1197.3|1199.8|1197.5|1199.3|1197.3|0
1653930540000|2022-05-30 17:09:00|1199.3|1197.5|1199.8|1197.5|1199.8|1197.5|1199.3|1197.5|0
1653930550000|2022-05-30 17:09:10||1197.8||1197.8||1198||1197.8|0
1653930560000|2022-05-30 17:09:20|1200|1197.5|1200|1198|1200|1198|1200|1197.5|0
1653930570000|2022-05-30 17:09:30|1199.5|1197.8|1199.8|1197.5|1200|1197.8|1199.5|1197.5|13
1653930580000|2022-05-30 17:09:40|1199.5||1199.5||1199.8||1199.5||0
1653930590000|2022-05-30 17:09:50|1199.8|1197.8|1199.5|1197.5|1199.8|1197.8|1199.5|1197.5|1
1653930600000|2022-05-30 17:10:00|1199.3|1197.3|1199.5|1197.5|1199.5|1197.5|1199.3|1197.3|0
1653930630000|2022-05-30 17:10:30||1197.8||1197.5||1197.8||1197.5|0
1653930640000|2022-05-30 17:10:40||1197.8||1197.8||1197.8||1197.8|0
1653930670000|2022-05-30 17:11:10||1197.5||1198||1198||1197.5|0
1653930680000|2022-05-30 17:11:20|1200|1198.3|1200|1198.3|1200|1198.3|1200|1198.3|0
1653930700000|2022-05-30 17:11:40||1198||1198.3||1198.3||1198|0
1653930710000|2022-05-30 17:11:50|1200.3|1198|1200.3|1198.8|1200.3|1198.8|1200.3|1198|0
1653930720000|2022-05-30 17:12:00|1200.5||1200.3||1200.5||1200.3||4
1653930730000|2022-05-30 17:12:10|1200.5||1200.5||1200.5||1200.5||2
1653930740000|2022-05-30 17:12:20|1200.3||1200.8||1200.8||1200.3||1
1653930750000|2022-05-30 17:12:30|1201||1201||1201||1201||0
1653930760000|2022-05-30 17:12:40|1200.5|1199|1200.8|1199|1200.8|1199|1200.5|1199|0
1653930770000|2022-05-30 17:12:50|1200.5||1200.8||1200.8||1200.5||0
1653930780000|2022-05-30 17:13:00||1199.3||1199.3||1199.3||1199.3|0
1653930790000|2022-05-30 17:13:10|1201||1201||1201||1201||0
1653930810000|2022-05-30 17:13:30|1200.5|1198.3|1200|1198|1200.5|1198.3|1200|1198|3
1653930820000|2022-05-30 17:13:40|1200.3|1198.3|1200.8|1198.5|1200.8|1198.8|1200.3|1198.3|6
1653930830000|2022-05-30 17:13:50|1201|1198.8|1201|1198.8|1201|1198.8|1201|1198.8|0
1653930840000|2022-05-30 17:14:00|1201.3|1199|1201.3|1199.5|1201.3|1199.5|1201.3|1199|0
1653930850000|2022-05-30 17:14:10|1201.5|1200|1201.8|1200|1201.8|1200|1201.5|1200|0
1653930870000|2022-05-30 17:14:30|1202|1200.3|1202.3|1200.3|1202.3|1200.3|1202|1200|0
1653930880000|2022-05-30 17:14:40|1202.5|1200.5|1202.5|1200.5|1202.5|1200.5|1202.5|1200.5|0
1653930890000|2022-05-30 17:14:50|1202.8|1200.8|1202.5|1200.8|1202.8|1200.8|1202.5|1200.8|4
1653930900000|2022-05-30 17:15:00|1202.8|1201|1202.5|1201|1202.8|1201|1202.5|1201|0
1653930920000|2022-05-30 17:15:20|1202.3|1200.5|1202.3|1200.5|1202.3|1200.5|1202.3|1200.5|0
1653930940000|2022-05-30 17:15:40|1202|1200.3|1202.3|1200.5|1202.3|1200.5|1202|1200.3|0
1653930950000|2022-05-30 17:15:50||1200.8||1200.8||1200.8||1200.8|0
1653930960000|2022-05-30 17:16:00|1202|1200|1201.3|1199.5|1202|1200|1201.3|1199.5|0
1653930970000|2022-05-30 17:16:10|1200.8|1199|1201.8|1199.8|1201.8|1199.8|1200.8|1198.8|10
1653931000000|2022-05-30 17:16:40||1200||1200||1200||1200|0
1653931010000|2022-05-30 17:16:50||1199.8||1199.8||1199.8||1199.8|0
1653931020000|2022-05-30 17:17:00||1199.5||1199.5||1199.8||1199.5|0
1653931030000|2022-05-30 17:17:10||1200.3||1200.3||1200.3||1200.3|0
1653931040000|2022-05-30 17:17:20|1202.3||1202.3||1202.3||1202.3||0
1653931100000|2022-05-30 17:18:20||1200.5||1200.5||1200.5||1200.5|0
1653931120000|2022-05-30 17:18:40|||||||||3
1653931130000|2022-05-30 17:18:50||1200.8||1200.8||1200.8||1200.8|0
1653931140000|2022-05-30 17:19:00|1202.8|1201|1202.8|1201|1202.8|1201|1202.8|1201|0
1653931150000|2022-05-30 17:19:10|1203|1201.3|1203.3|1201.5|1203.3|1201.5|1203|1201.3|0
1653931160000|2022-05-30 17:19:20||1201.3||1201.3||1201.3||1201.3|0
1653931200000|2022-05-30 17:20:00|1203||1203||1203||1203||0
1653931210000|2022-05-30 17:20:10||1201.5||1201.5||1201.5||1201.5|3
1653931230000|2022-05-30 17:20:30|1202.5|1201.3|1202.5|1200.5|1202.5|1201.3|1202.5|1200.5|0
1653931250000|2022-05-30 17:20:50||1201||1201||1201||1201|0
1653931280000|2022-05-30 17:21:20||1201.3||1201.3||1201.3||1201.3|1
1653931290000|2022-05-30 17:21:30|1202.3|1200.5|1202.3|1200.5|1202.3|1200.5|1202.3|1200.5|4
1653931320000|2022-05-30 17:22:00|1202.5|1201|1202.8|1201|1202.8|1201|1202.5|1201|0
1653931330000|2022-05-30 17:22:10|1203.3|1202|1203.3|1202|1203.3|1202|1203.3|1202|0
1653931340000|2022-05-30 17:22:20||1201.8||1202||1202||1201.8|0
1653931350000|2022-05-30 17:22:30||1201.8||1201.8||1201.8||1201.8|5
1653931360000|2022-05-30 17:22:40||1202||1202||1202||1202|0
1653931370000|2022-05-30 17:22:50||1201.8||1202||1202||1201.8|0
1653931390000|2022-05-30 17:23:10|1203.8|1201.8|1203.5|1201.8|1203.8|1201.8|1203.5|1201.8|1
1653931410000|2022-05-30 17:23:30|1203.8|1202|1203.5|1201.8|1203.8|1202|1203.5|1201.8|0
1653931430000|2022-05-30 17:23:50|1203.8||1203.5||1203.8||1203.5||0
1653931480000|2022-05-30 17:24:40|1203.8|1202|1203.8|1202|1203.8|1202|1203.8|1202|0
1653931500000|2022-05-30 17:25:00|1204.3|1202.5|1204.3|1202.5|1204.3|1202.5|1204|1202.3|0
1653931520000|2022-05-30 17:25:20|1204.5|1202.8|1204.5|1202.8|1204.5|1202.8|1204.5|1202.8|0
1653931530000|2022-05-30 17:25:30|1204.8||1204.8||1204.8||1204.8||0
1653931540000|2022-05-30 17:25:40|1204.5||1204.5||1204.5||1204.5||0
1653931570000|2022-05-30 17:26:10|1204.8|1203|1204.8|1203|1204.8|1203|1204.8|1203|0
1653931600000|2022-05-30 17:26:40|1205|1203.3|1205|1203.3|1205|1203.3|1205|1203.3|0
1653931630000|2022-05-30 17:27:10|1204.8||1204.8||1204.8||1204.8||8
1653931640000|2022-05-30 17:27:20|||||||||4
1653931680000|2022-05-30 17:28:00|1205|1203.5|1205|1203.5|1205|1203.5|1205|1203.5|0
1653931730000|2022-05-30 17:28:50|1205.3|1203.8|1205.5|1203.8|1205.5|1203.8|1205.3|1203.8|0
1653931740000|2022-05-30 17:29:00|1205.8||1205.5||1205.8||1205.5||0
1653931750000|2022-05-30 17:29:10|1205.8|1204|1205.5|1204|1205.8|1204|1205.5|1204|0
1653931760000|2022-05-30 17:29:20|1206|1204.5|1206.3|1204.5|1206.3|1204.8|1206|1204.5|0
1653931770000|2022-05-30 17:29:30|1206.5|1204.8|1206.3|1204.8|1206.5|1204.8|1206.3|1204.5|0
1653931780000|2022-05-30 17:29:40|1206.5|1204.5|1206.5|1204.8|1206.5|1204.8|1206.5|1204.5|0
1653931790000|2022-05-30 17:29:50|1206.3|1204.5|1206.3|1204.5|1206.3|1204.8|1206.3|1204.5|0
1653958800000|2022-05-31 01:00:00|1211.3|1208|1209.8|1206|1211.3|1208.3|1209.8|1206|1
1653958810000|2022-05-31 01:00:10|1209.3|1205.8|1209.3|1205.8|1209.3|1205.8|1209.3|1205.8|0
1653958820000|2022-05-31 01:00:20|1210|1206|1210.3|1206.3|1210.3|1206.3|1210|1206|0
1653958830000|2022-05-31 01:00:30|1210.8|1206.5|1211.3|1207.8|1211.3|1207.8|1210.8|1206.5|0
1653958860000|2022-05-31 01:01:00||1207.5||1207.5||1207.5||1207.5|0
1653958870000|2022-05-31 01:01:10|1211|1207|1210.5|1207|1211|1207|1210.5|1207|0
1653958880000|2022-05-31 01:01:20|1210.3||1210.3||1210.3||1210.3||0
1653958920000|2022-05-31 01:02:00||1206.8||1206.8||1206.8||1206.8|0
1653958930000|2022-05-31 01:02:10|1210|1207|1210|1206.8|1210|1207|1210|1206.8|0
1653958940000|2022-05-31 01:02:20||1207||1207||1207||1206.8|0
1653958950000|2022-05-31 01:02:30|1209.8|1206.8|1209.8|1206.8|1209.8|1207|1209.8|1206.8|0
1653958960000|2022-05-31 01:02:40||1207||1207||1207||1207|0
1653958970000|2022-05-31 01:02:50||1206.8||1206.8||1206.8||1206.8|0
1653958980000|2022-05-31 01:03:00||1207||1207||1207||1207|0
1653959000000|2022-05-31 01:03:20||1206.8||1207||1207||1206.8|0
1653959010000|2022-05-31 01:03:30|1210.3||1210.5||1210.8||1210.3||0
1653959030000|2022-05-31 01:03:50|1210.3||1210.3||1210.3||1210.3||0
1653959100000|2022-05-31 01:05:00|1211|1208|1211|1208.5|1211.5|1208.8|1211|1208|1
1653959110000|2022-05-31 01:05:10|1210.8|1208.3|1210.5|1208|1211|1208.3|1210|1207|0
1653959120000|2022-05-31 01:05:20|1210.3|1208.3|1210.3|1208|1210.3|1208.3|1210.3|1207.5|0
1653959130000|2022-05-31 01:05:30|1210|1208.3|1210|1207.8|1210|1208.3|1210|1207.5|0
1653959140000|2022-05-31 01:05:40||1208||1208||1208||1207.8|0
1653959150000|2022-05-31 01:05:50||1207.8||1207.5||1208||1207.5|0
1653959160000|2022-05-31 01:06:00||1207.8||1207.8||1207.8||1207.5|0
1653959170000|2022-05-31 01:06:10|1210.3|1207.5|1210.3|1207.8|1210.3|1208|1210.3|1207|0
1653959180000|2022-05-31 01:06:20|1210|1207.3|1210|1207.3|1210|1207.3|1209.5|1207|0
1653959210000|2022-05-31 01:06:50||1207||1207||1207||1207|0
1653959220000|2022-05-31 01:07:00|1209.5||1209.3||1209.5||1209.3||0
1653959230000|2022-05-31 01:07:10|1210.3||1209.5||1210.3||1209.5||0
1653959240000|2022-05-31 01:07:20|1210||1210||1210||1210||0
1653959260000|2022-05-31 01:07:40||1207.3||1207.3||1207.3||1207.3|0
1653959280000|2022-05-31 01:08:00||1207||1207.3||1207.3||1207|0
1653959290000|2022-05-31 01:08:10|1210.8|1207.8|1210.8|1208|1210.8|1208|1210.8|1207.8|0
1653959300000|2022-05-31 01:08:20|1210.5||1210.5||1210.5||1210.5||0
1653959320000|2022-05-31 01:08:40||1208.3||1208.3||1208.3||1208.3|0
1653959340000|2022-05-31 01:09:00|1211.5||1211.5||1211.5||1211.3||0
1653959350000|2022-05-31 01:09:10|1211.8||1211.5||1211.8||1211.5||0
1653959360000|2022-05-31 01:09:20|1211.8||1211.5||1211.8||1211.5||0
1653959370000|2022-05-31 01:09:30|1211.3||1211.3||1211.3||1211.3||0
1653959470000|2022-05-31 01:11:10||1208||1207.8||1208||1207.8|0
1653959520000|2022-05-31 01:12:00|1211.8|1208|1211.8|1208.3|1211.8|1208.3|1211.8|1208|0
1653959530000|2022-05-31 01:12:10|1212||1212||1212||1212||0
1653959550000|2022-05-31 01:12:30|1212.3|1208.5|1212.3|1208.8|1212.3|1208.8|1212.3|1208.5|0
1653959560000|2022-05-31 01:12:40|1213|1209.3|1213|1209.3|1213|1209.3|1213|1209.3|0
1653959570000|2022-05-31 01:12:50|1213.5||1213.5||1213.5||1213.5||0
1653959580000|2022-05-31 01:13:00|1213.3||1213.5||1213.5||1213.3||0
1653959590000|2022-05-31 01:13:10|1213.3|1209.5|1213.3|1209.5|1213.3|1209.5|1213.3|1209.5|0
1653959600000|2022-05-31 01:13:20|1213.5|1209.8|1213.3|1209.8|1213.5|1209.8|1213.3|1209.8|0
1653959610000|2022-05-31 01:13:30|1213||1213.3||1213.3||1213||0
1653959620000|2022-05-31 01:13:40|1213||1213.3||1213.3||1213||0
1653959640000|2022-05-31 01:14:00|1213||1213||1213||1213||0
1653959650000|2022-05-31 01:14:10|1213.5|1210|1213.5|1210|1213.5|1210|1213.5|1210|0
1653959700000|2022-05-31 01:15:00||1209.8||1209.8||1209.8||1209.8|0
1653959770000|2022-05-31 01:16:10||1210||1210||1210||1210|0
1653959780000|2022-05-31 01:16:20||1210.3||1210.3||1210.3||1210.3|0
1653959790000|2022-05-31 01:16:30|1213.8||1213.8||1213.8||1213.5||0
1653959800000|2022-05-31 01:16:40|1213.5||1213.5||1213.8||1213.5||0
1653959820000|2022-05-31 01:17:00|1213.8||1213.8||1213.8||1213.8||0
1653959850000|2022-05-31 01:17:30|1213.3||1213.5||1213.5||1213.3||0
1653959870000|2022-05-31 01:17:50|1213.3||1213.3||1213.5||1213.3||0
1653959920000|2022-05-31 01:18:40|1213||1213||1213.3||1213||0
1653959930000|2022-05-31 01:18:50|1213.3||1213||1213.3||1213||0
1653959940000|2022-05-31 01:19:00|1213.3||1213.3||1213.3||1213||0
1653959950000|2022-05-31 01:19:10|1213.5||1213.3||1213.5||1213.3||0
1653959960000|2022-05-31 01:19:20|1213.5||1213.3||1213.5||1213.3||0
1653959970000|2022-05-31 01:19:30|1213.5||1213.5||1213.5||1213.3||0
1653959980000|2022-05-31 01:19:40|1213.8||1213.8||1214||1213.8||0
1653959990000|2022-05-31 01:19:50|1214||1214||1214||1214||0
1653960000000|2022-05-31 01:20:00|1213.8||1213.8||1213.8||1213.8||0
1653960010000|2022-05-31 01:20:10|1213.5||1213.5||1213.8||1213.5||0
1653960040000|2022-05-31 01:20:40|1213.3||1213.5||1213.5||1213.3||0
1653960060000|2022-05-31 01:21:00|1213.8||1213.8||1213.8||1213.5||0
1653960070000|2022-05-31 01:21:10|1213.5||1213.5||1213.5||1213.5||0
1653960080000|2022-05-31 01:21:20|1213.8||1213.5||1213.8||1213.5||0
1653960090000|2022-05-31 01:21:30|1213.8||1213.5||1213.8||1213.5||0
1653960100000|2022-05-31 01:21:40|1213.3||1213.3||1213.3||1213.3||0
1653960110000|2022-05-31 01:21:50|1213.5||1213.3||1213.5||1213.3||0
1653960150000|2022-05-31 01:22:30|1213.5||1213.8||1213.8||1213.3||0
1653960160000|2022-05-31 01:22:40|1213.5||1213.5||1213.5||1213.5||0
1653960170000|2022-05-31 01:22:50|1213.8||1213.5||1213.8||1213.5||0
1653960180000|2022-05-31 01:23:00|1213.8||1213.8||1213.8||1213.8||0
1653960200000|2022-05-31 01:23:20|1214||1213.8||1214||1213.8||0
1653960210000|2022-05-31 01:23:30|1214||1214||1214.3||1214||0
1653960230000|2022-05-31 01:23:50|1214.3||1214||1214.3||1214||0
1653960240000|2022-05-31 01:24:00|1214.3||1214||1214.3||1214||0
1653960260000|2022-05-31 01:24:20|1214.3||1214||1214.3||1214||0
1653960310000|2022-05-31 01:25:10|1214.3||1214||1214.3||1214||0
1653960320000|2022-05-31 01:25:20|1214.3||1213.5||1214.5||1213.5||0
1653960350000|2022-05-31 01:25:50|1214.8|1210.5|1214.8|1211.3|1214.8|1211.3|1214.8|1210.5|0
1653960360000|2022-05-31 01:26:00|1214.5||1214.8||1215||1214.5||0
1653960370000|2022-05-31 01:26:10|1215||1214.8||1215||1214.8||0
1653960380000|2022-05-31 01:26:20|1215||1214.8||1215||1214.8||0
1653960390000|2022-05-31 01:26:30|1215||1214.8||1215||1214.8||0
1653960410000|2022-05-31 01:26:50|1213.5||1214.5||1214.5||1213.5||0
1653960420000|2022-05-31 01:27:00|1214.8||1214.8||1214.8||1214.8||0
1653960440000|2022-05-31 01:27:20|1214.5||1214.8||1214.8||1214.5||0
1653960480000|2022-05-31 01:28:00|1215||1214.8||1215||1214.8||0
1653960570000|2022-05-31 01:29:30||1211||1211||1211||1211|0
1653960590000|2022-05-31 01:29:50||1211.3||1211.3||1211.3||1211.3|0
1653960600000|2022-05-31 01:30:00|1214.5|1211|1214|1211|1214.5|1211|1214|1211|0
1653960610000|2022-05-31 01:30:10|1213.8||1214||1214||1213.5||0
1653960620000|2022-05-31 01:30:20|1214.5||1214.5||1214.5||1214.5||0
1653960630000|2022-05-31 01:30:30|1214.8|1211.3|1214.8|1211.3|1215|1211.3|1214.8|1211.3|0
1653960640000|2022-05-31 01:30:40|1215||1214.8||1215||1214.8||0
1653960650000|2022-05-31 01:30:50|1215|1211.5|1215|1211.5|1215|1211.5|1214.8|1211.5|0
1653960660000|2022-05-31 01:31:00|1214.8||1215||1215||1214.8||0
1653960680000|2022-05-31 01:31:20|1214.8||1215||1215||1214.8||0
1653960690000|2022-05-31 01:31:30|1214.8||1214.8||1215||1214.8||0
1653960710000|2022-05-31 01:31:50|1215|1211.8|1215|1212|1215|1212|1215|1211.8|0
1653960720000|2022-05-31 01:32:00||1212.3||1212.8||1212.8||1212.3|0
1653960740000|2022-05-31 01:32:20|1215.8|1213|1216|1213.5|1216|1213.5|1215.8|1212.8|1
1653960770000|2022-05-31 01:32:50||1213.8||1214||1214.3||1213.8|1
1653960780000|2022-05-31 01:33:00|1215|1212.3|1214.8|1212.5|1215|1212.5|1214.8|1212.3|0
1653960850000|2022-05-31 01:34:10|1214.5|1212.3|1214.5|1212.3|1214.5|1212.5|1214.5|1212.3|0
1653960900000|2022-05-31 01:35:00||1211.8||1211.5||1211.8||1211.5|0
1653960950000|2022-05-31 01:35:50||1211.8||1211.8||1211.8||1211.8|0
1653960960000|2022-05-31 01:36:00||1211.5||1211.5||1211.5||1211.5|0
1653960970000|2022-05-31 01:36:10||1211.3||1211.3||1211.5||1211.3|0
1653960980000|2022-05-31 01:36:20||1211||1211||1211||1211|0
1653960990000|2022-05-31 01:36:30||1211.3||1211||1211.3||1211|0
1653961000000|2022-05-31 01:36:40|1214||1213.5||1214||1213.5||0
1653961010000|2022-05-31 01:36:50|1213.3|1210.3|1213|1210.3|1213.3|1210.3|1213|1210.3|0
1653961020000|2022-05-31 01:37:00|1212.8||1212.8||1212.8||1212.8||0
1653961030000|2022-05-31 01:37:10|1213.3||1213.5||1213.5||1213.3||0
1653961040000|2022-05-31 01:37:20|1213.3||1213.5||1213.5||1213.3||0
1653961050000|2022-05-31 01:37:30|1213||1213||1213||1212.8||0
1653961060000|2022-05-31 01:37:40|1213.5||1213.5||1213.5||1213.5||0
1653961070000|2022-05-31 01:37:50|1213||1213.5||1213.5||1213||0
1653961080000|2022-05-31 01:38:00|1213||1213||1213||1213||0
1653961090000|2022-05-31 01:38:10|1213.3||1213||1213.3||1213||0
1653961100000|2022-05-31 01:38:20|1213.3||1213.3||1213.3||1213.3||0
1653961130000|2022-05-31 01:38:50|1213||1213.3||1213.3||1213||0
1653961140000|2022-05-31 01:39:00|1213||1213||1213||1213||0
1653961160000|2022-05-31 01:39:20|1213.3||1213.3||1213.3||1213.3||0
1653961170000|2022-05-31 01:39:30|1214||1214||1214||1213.8||0
1653961180000|2022-05-31 01:39:40|1213.8||1213.8||1214||1213.8||0
1653961190000|2022-05-31 01:39:50|1214||1213.8||1214||1213.8||0
1653961200000|2022-05-31 01:40:00|1214||1213.8||1214||1213.8||0
1653961210000|2022-05-31 01:40:10|1214|1210.5|1214.3|1210.3|1214.3|1210.5|1214|1210.3|0
1653961220000|2022-05-31 01:40:20|1214.5||1214.5||1214.5||1214.5||0
1653961280000|2022-05-31 01:41:20|1214.8||1215||1215||1214.8||0
1653961290000|2022-05-31 01:41:30|1214.8||1214.8||1214.8||1214.8||0
1653961320000|2022-05-31 01:42:00|1214.5||1214||1214.5||1214||0
1653961330000|2022-05-31 01:42:10|1214.3||1214.5||1214.5||1214.3||0
1653961340000|2022-05-31 01:42:20|1214.3||1214.5||1214.5||1214.3||0
1653961360000|2022-05-31 01:42:40|1214.3||1214.5||1214.5||1214.3||0
1653961370000|2022-05-31 01:42:50|1214.3||1214.5||1214.5||1214.3||0
1653961380000|2022-05-31 01:43:00|1214.3||1214.5||1214.5||1214.3||0
1653961410000|2022-05-31 01:43:30|1214.3||1214.5||1214.5||1214.3||0
1653961420000|2022-05-31 01:43:40|1214.8||1214.5||1214.8||1214.5||0
1653961440000|2022-05-31 01:44:00|1214.8||1214.5||1214.8||1214.5||0
1653961480000|2022-05-31 01:44:40|1214.8|1211.3|1214.8|1211.3|1215|1211.3|1214.5|1211.3|0
1653961490000|2022-05-31 01:44:50|1215|1211.5|1214.8|1211.5|1215|1211.5|1214.8|1211.5|0
1653961500000|2022-05-31 01:45:00|1215||1214.8||1215||1214.8||0
1653961510000|2022-05-31 01:45:10|1215|1213.8|1215.3|1212.3|1215.5|1213.8|1214.8|1212.3|3
1653961520000|2022-05-31 01:45:20|1215|1212|1215.3|1212|1215.3|1212|1215|1212|0
1653961530000|2022-05-31 01:45:30|1215||1215.3||1215.3||1215||0
1653961540000|2022-05-31 01:45:40|1215||1215.3||1215.3||1215||0
1653961550000|2022-05-31 01:45:50|1215||1215||1215||1215||0
1653961560000|2022-05-31 01:46:00|1215.3|1211.8|1214.8|1212|1215.3|1212|1214.8|1211.8|0
1653961570000|2022-05-31 01:46:10|1215|1211.8|1214.8|1212|1215|1212|1214.8|1211.8|0
1653961580000|2022-05-31 01:46:20||1211.8||1211.8||1211.8||1211.8|0
1653961590000|2022-05-31 01:46:30||1212||1212||1212||1212|0
1653961600000|2022-05-31 01:46:40||1211.8||1211.8||1212||1211.8|0
1653961610000|2022-05-31 01:46:50||1212||1212||1212||1212|0
1653961630000|2022-05-31 01:47:10|1215||1215||1215||1215||0
1653961650000|2022-05-31 01:47:30|1214.8|1211.8|1214.5|1211.8|1214.8|1212|1214.5|1211.8|0
1653961670000|2022-05-31 01:47:50|1214.8||1214.8||1214.8||1214.8||0
1653961740000|2022-05-31 01:49:00|1214.5||1214.5||1214.5||1214.5||0
1653961750000|2022-05-31 01:49:10|1214.3|1211.5|1214.5|1211.5|1214.5|1211.5|1214.3|1211.5|0
1653961760000|2022-05-31 01:49:20|1214.3||1214.5||1214.5||1214.3||0
1653961770000|2022-05-31 01:49:30|1214.3||1214.3||1214.5||1214.3||0
1653961780000|2022-05-31 01:49:40|1214.5||1214.5||1214.5||1214.5||0
1653961790000|2022-05-31 01:49:50|1214.8||1214.8||1214.8||1214.8||0
1653961800000|2022-05-31 01:50:00|1214.5||1214.5||1214.5||1214.5||0
1653961820000|2022-05-31 01:50:20|1214.3||1214||1214.3||1213.8||0
1653961840000|2022-05-31 01:50:40|1214.3||1214.3||1214.3||1214.3||0
1653961860000|2022-05-31 01:51:00|1214.5||1214.3||1214.5||1214.3||0
1653961870000|2022-05-31 01:51:10|1214||1214||1214||1214||0
1653961880000|2022-05-31 01:51:20|1213.8||1214||1214||1213.8||0
1653961890000|2022-05-31 01:51:30|1214.3||1214||1214.3||1214||0
1653961900000|2022-05-31 01:51:40|1214.3||1214.5||1214.5||1214||0
1653961920000|2022-05-31 01:52:00|1214.3||1214.5||1214.5||1214.3||0
1653961930000|2022-05-31 01:52:10|1214.8||1215||1215||1214.8||0
1653961940000|2022-05-31 01:52:20|1214.8||1214.8||1215||1214.8||0
1653961950000|2022-05-31 01:52:30|1215||1214.8||1215||1214.8||0
1653961960000|2022-05-31 01:52:40|1214.5||1214.8||1214.8||1214.5||0
1653961980000|2022-05-31 01:53:00|1215|1212.8|1215|1212.8|1215|1212.8|1214.8|1212.8|0
1653961990000|2022-05-31 01:53:10|1214.8|1213.5|1215|1213.3|1215|1213.5|1214.8|1213.3|3
1653962000000|2022-05-31 01:53:20|1215.3||1215||1215.3||1215||0
1653962020000|2022-05-31 01:53:40|1215.3||1215.3||1215.3||1215||0
1653962030000|2022-05-31 01:53:50|1215||1215.5||1215.5||1214.8||1
1653962050000|2022-05-31 01:54:10|1215.3||1215.5||1215.5||1215.3||0
1653962060000|2022-05-31 01:54:20|1215.3||1215.5||1215.5||1215.3||0
1653962070000|2022-05-31 01:54:30|1215.3||1215.5||1215.5||1215.3||0
1653962090000|2022-05-31 01:54:50|1215.8|1213.5|1215.8|1213.8|1215.8|1213.8|1215.8|1213.5|0
1653962100000|2022-05-31 01:55:00||1213.5||1213.5||1213.5||1213.5|1
1653962110000|2022-05-31 01:55:10|1215.5|1213.3|1215.5|1213.3|1215.5|1213.3|1215.5|1213.3|0
1653962130000|2022-05-31 01:55:30||1212.5||1212||1212.5||1212|0
1653962150000|2022-05-31 01:55:50||1213.3||1213.3||1213.3||1213.3|0
1653962240000|2022-05-31 01:57:20||1212.8||1212.3||1212.8||1212.3|0
1653962400000|2022-05-31 02:00:00||1212.5||1212.5||1212.5||1212.5|0
1653962460000|2022-05-31 02:01:00|1215|1212.8|1215.5|1213|1215.5|1213|1215|1212.8|0
1653962510000|2022-05-31 02:01:50|1215||1215||1215||1215||0
1653962540000|2022-05-31 02:02:20|1214.8|1213.3|1214.8|1212.5|1214.8|1213.3|1214.8|1212.5|0
1653962550000|2022-05-31 02:02:30||1212.8||1212.8||1212.8||1212.5|0
1653962560000|2022-05-31 02:02:40||1212.5||1212.5||1212.8||1212.5|0
1653962570000|2022-05-31 02:02:50||1212.8||1212.8||1212.8||1212.5|0
1653962580000|2022-05-31 02:03:00||1212.5||1212.5||1212.8||1212.5|0
1653962590000|2022-05-31 02:03:10|1214.5|1212.3|1214.5|1212.3|1214.5|1212.3|1214.5|1212.3|0
1653962660000|2022-05-31 02:04:20|1215|1212.8|1215|1212.8|1215|1212.8|1214.8|1212.5|1
1653962670000|2022-05-31 02:04:30||1213||1213||1213||1212.8|0
1653962680000|2022-05-31 02:04:40|1214.8|1212.8|1214.8|1212.8|1214.8|1212.8|1214.8|1212.8|0
1653962690000|2022-05-31 02:04:50|1215|1213|1215|1213|1215|1213|1215|1213|0
1653962720000|2022-05-31 02:05:20|1214.8|1212.5|1214.5|1212.5|1214.8|1212.5|1214.5|1212.5|0
1653962730000|2022-05-31 02:05:30|1214.3|1212.3|1214.3|1212|1214.3|1212.5|1214.3|1212|0
1653962740000|2022-05-31 02:05:40||1211.8||1211.8||1211.8||1211.8|0
1653962760000|2022-05-31 02:06:00||1211.3||1211.3||1211.3||1211.3|0
1653962790000|2022-05-31 02:06:30|1214||1214||1214||1214||0
1653962800000|2022-05-31 02:06:40|1213.8||1213.8||1213.8||1213.8||0
1653962810000|2022-05-31 02:06:50|1213.5|1210.5|1212.8|1210.8|1213.5|1210.8|1212.8|1210.5|0
1653962820000|2022-05-31 02:07:00|1213||1212.8||1213||1212.8||0
1653962850000|2022-05-31 02:07:30|1213.3|1211|1213.3|1211|1213.3|1211|1213.3|1211|1
1653962970000|2022-05-31 02:09:30||1211.3||1211.3||1211.3||1211.3|0
1653962990000|2022-05-31 02:09:50|1213.5|1211|1213.3|1211.3|1213.5|1211.3|1213.3|1211|0
1653963000000|2022-05-31 02:10:00|1213.8|1211.5|1213.8|1211|1213.8|1211.5|1213.5|1211|1
1653963010000|2022-05-31 02:10:10|1214.5|1211.3|1214.8|1211.5|1214.8|1211.5|1214.3|1211.3|0
1653963040000|2022-05-31 02:10:40|1214.5||1214.5||1214.5||1214.5||0
1653963060000|2022-05-31 02:11:00|1214.8||1215||1215||1214.8||0
1653963070000|2022-05-31 02:11:10||1211.8||1211.8||1211.8||1211.8|0
1653963080000|2022-05-31 02:11:20||1211.5||1211.5||1211.5||1211.5|0
1653963090000|2022-05-31 02:11:30||1211.8||1211.8||1211.8||1211.8|0
1653963150000|2022-05-31 02:12:30|1215.5||1215.5||1215.5||1215.5||0
1653963170000|2022-05-31 02:12:50|1215||1215||1215||1215||0
1653963220000|2022-05-31 02:13:40|1215.5|1212|1215.5|1212|1215.5|1212|1215.5|1212|0
1653963300000|2022-05-31 02:15:00|1215.3||1215||1215.3||1215||0
1653963350000|2022-05-31 02:15:50|1214.8||1214.8||1214.8||1214.8||0
1653963410000|2022-05-31 02:16:50|1214.5||1214.5||1214.8||1214.5||0
1653963420000|2022-05-31 02:17:00|1214.8||1214.8||1214.8||1214.8||0
1653963430000|2022-05-31 02:17:10|1214.5||1214.5||1214.5||1214.5||0
1653963440000|2022-05-31 02:17:20|1214.8||1214.8||1214.8||1214.5||0
1653963470000|2022-05-31 02:17:50|1214.5||1214.5||1214.5||1214.5||0
1653963480000|2022-05-31 02:18:00|1214.3||1214.3||1214.3||1214.3||0
1653963500000|2022-05-31 02:18:20|1214.8||1214.8||1214.8||1214.8||0
1653963510000|2022-05-31 02:18:30|1215.3||1215||1215.3||1215||0
1653963540000|2022-05-31 02:19:00|1214.8||1214.8||1214.8||1214.8||0
1653963620000|2022-05-31 02:20:20|1215||1215||1215||1215||0
1653963630000|2022-05-31 02:20:30|1214.8|1212.3|1214.8|1212.3|1214.8|1212.3|1214.8|1212.3|0
1653963690000|2022-05-31 02:21:30|1215|1213|1215|1213|1215|1213|1215|1213|0
1653963700000|2022-05-31 02:21:40|1214.8|1213.5|1214.8|1212.5|1214.8|1213.5|1214.8|1212.5|1
1653963720000|2022-05-31 02:22:00|1214.5|1212|1214.3|1212|1214.5|1212|1214.3|1212|0
1653963740000|2022-05-31 02:22:20||1211.8||1211.8||1211.8||1211.8|0
1653963750000|2022-05-31 02:22:30|1214.5||1214.5||1214.5||1214.5||0
1653963760000|2022-05-31 02:22:40||1212||1212||1212||1212|0
1653963780000|2022-05-31 02:23:00||1211.8||1211.8||1211.8||1211.8|0
1653963820000|2022-05-31 02:23:40||1211.5||1211.3||1211.5||1211.3|0
1653963960000|2022-05-31 02:26:00|||||||||1
1653963980000|2022-05-31 02:26:20|1214.3||1214.3||1214.3||1214.3||0
1653964020000|2022-05-31 02:27:00|1214.8|1211.5|1214.8|1211.8|1214.8|1211.8|1214.8|1211.5|0
1653964100000|2022-05-31 02:28:20|1214.5||1214.8||1214.8||1214.5||0
1653964110000|2022-05-31 02:28:30|1214.5||1214.5||1214.5||1214.5||0
1653964170000|2022-05-31 02:29:30|1214.8||1214.8||1214.8||1214.8||0
1653964190000|2022-05-31 02:29:50|1214.5||1214.5||1214.5||1214.5||0
1653964200000|2022-05-31 02:30:00|1214.8|1212|1214.8|1212|1214.8|1212|1214.8|1212|0
1653964210000|2022-05-31 02:30:10|1215.3|1212.3|1214.8|1212|1215.3|1212.3|1214.8|1212|0
1653964280000|2022-05-31 02:31:20||1212.3||1212.5||1212.5||1212.3|0
1653964310000|2022-05-31 02:31:50|1214.5||1214.8||1214.8||1214.5||0
1653964320000|2022-05-31 02:32:00|1215|1212.8|1215.3|1213|1215.3|1213|1215|1212.8|0
1653964390000|2022-05-31 02:33:10||1212.8||1212.8||1212.8||1212.8|0
1653964400000|2022-05-31 02:33:20||1212.5||1212.5||1212.5||1212.5|0
1653964410000|2022-05-31 02:33:30||1212.8||1212.8||1212.8||1212.5|0
1653964430000|2022-05-31 02:33:50||1212.5||1212.8||1212.8||1212.5|0
1653964460000|2022-05-31 02:34:20|1214.8|1213.3|1214.8|1212.8|1214.8|1213.3|1214.8|1212.8|1
1653964470000|2022-05-31 02:34:30|1215.3|1213|1215.3|1213|1215.3|1213|1215.3|1212.8|2
1653964480000|2022-05-31 02:34:40||1212.8||1212.8||1212.8||1212.8|0
1653964490000|2022-05-31 02:34:50||1212.5||1212.5||1212.5||1212.5|0
1653964520000|2022-05-31 02:35:20||1212.8||1212.8||1212.8||1212.5|0
1653964570000|2022-05-31 02:36:10||1213||1213||1213||1213|0
1653964610000|2022-05-31 02:36:50||1212.8||1212.8||1212.8||1212.8|1
1653964640000|2022-05-31 02:37:20||1213||1213||1213||1213|0
1653964650000|2022-05-31 02:37:30||1212.8||1213||1213||1212.8|0
1653964680000|2022-05-31 02:38:00|1215.8|1213.5|1215.5|1213.8|1215.8|1213.8|1215.5|1213.3|5
1653964690000|2022-05-31 02:38:10|1215.3|1213.5|1215.3|1213.3|1215.3|1213.5|1215.3|1213.3|0
1653964710000|2022-05-31 02:38:30|1215.5|1213.5|1215.5|1213.8|1215.5|1213.8|1215.5|1213.5|0
1653964720000|2022-05-31 02:38:40||1213.5||1213.8||1213.8||1213.5|0
1653964730000|2022-05-31 02:38:50|1215.3|1213.3|1215.8|1213.8|1215.8|1213.8|1215.3|1213.3|0
1653964740000|2022-05-31 02:39:00|1215.5|1213.5|1215.3|1213.5|1215.5|1213.8|1215.3|1213.3|0
1653964750000|2022-05-31 02:39:10|1215.5|1213.3|1215.5|1213.8|1215.5|1213.8|1215.5|1213.3|0
1653964760000|2022-05-31 02:39:20|1215.8||1215.8||1215.8||1215.8||0
1653964770000|2022-05-31 02:39:30|1215.5||1215.5||1215.5||1215.5||0
1653964780000|2022-05-31 02:39:40|1215.8||1215.8||1215.8||1215.5||0
1653964790000|2022-05-31 02:39:50|1215.5||1215.8||1215.8||1215.5||0
1653964800000|2022-05-31 02:40:00|1215.5|1213.3|1215.3|1213.3|1215.8|1213.3|1215.3|1213.3|0
1653964810000|2022-05-31 02:40:10|1215|1213|1215.3|1213|1215.3|1213|1215|1213|0
1653964820000|2022-05-31 02:40:20|1215.5|1213.3|1215.5|1213.3|1215.5|1213.3|1215.5|1213.3|0
1653964840000|2022-05-31 02:40:40|1215.8||1215.8||1215.8||1215.8||0
1653964860000|2022-05-31 02:41:00|1216|1213.8|1216|1214.3|1216|1214.3|1216|1213.8|0
1653964870000|2022-05-31 02:41:10||1214.5||1214.3||1214.5||1214.3|0
1653964880000|2022-05-31 02:41:20|1216.8|1214.5|1217|1215|1217|1215|1216.8|1214.3|4
1653964940000|2022-05-31 02:42:20|1217.3||1217.3||1217.3||1217.3||0
1653964950000|2022-05-31 02:42:30|1217.5|1215.3|1217.5|1215.5|1217.5|1215.5|1217.5|1215.3|0
1653964960000|2022-05-31 02:42:40||1215||1215.3||1215.3||1215|0
1653964980000|2022-05-31 02:43:00||1215||1215||1215||1215|0
1653965000000|2022-05-31 02:43:20||1214.8||1215||1215||1214.8|0
1653965020000|2022-05-31 02:43:40||1214.8||1215||1215||1214.8|0
1653965030000|2022-05-31 02:43:50||1214.8||1215||1215||1214.8|0
1653965040000|2022-05-31 02:44:00||1214.8||1214.8||1214.8||1214.8|0
1653965050000|2022-05-31 02:44:10||1215||1215||1215||1215|0
1653965060000|2022-05-31 02:44:20||1215.3||1215.3||1215.3||1215.3|0
1653965070000|2022-05-31 02:44:30||1215.5||1215.5||1215.5||1215.5|0
1653965100000|2022-05-31 02:45:00||1215.8||1216||1216||1215.8|0
1653965110000|2022-05-31 02:45:10||1216.3||1215.5||1216.3||1215.3|2
1653965120000|2022-05-31 02:45:20||1215.8||1215.8||1215.8||1215.8|0
1653965170000|2022-05-31 02:46:10||1216||1215.8||1216||1215.8|1
1653965190000|2022-05-31 02:46:30|1217.8||1217.8||1217.8||1217.8||0
1653965200000|2022-05-31 02:46:40|1218.3|1216|1218.3|1216|1218.3|1216|1218.3|1216|2
1653965250000|2022-05-31 02:47:30||1215.8||1216||1216||1215.8|0
1653965260000|2022-05-31 02:47:40||1215.8||1215.8||1216||1215.8|0
1653965280000|2022-05-31 02:48:00||1216||1216||1216||1215.5|0
1653965290000|2022-05-31 02:48:10|1218|1215.8|1218|1215|1218|1215.8|1218|1215|0
1653965310000|2022-05-31 02:48:30|1218.3||1218||1218.3||1218||0
1653965320000|2022-05-31 02:48:40|1217.8||1217.8||1217.8||1217.8||0
1653965330000|2022-05-31 02:48:50||1215.5||1215.5||1215.5||1215.5|0
1653965350000|2022-05-31 02:49:10|1217.5||1217.5||1217.5||1217.5||0
1653965410000|2022-05-31 02:50:10|1218|1215.8|1218|1216|1218|1216|1218|1215.8|1
1653965420000|2022-05-31 02:50:20|1218.3|1216.3|1218.3|1216.3|1218.3|1216.3|1218.3|1216.3|0
1653965440000|2022-05-31 02:50:40|1218||1218||1218.3||1218||0
1653965450000|2022-05-31 02:50:50||1216||1216||1216||1216|0
1653965460000|2022-05-31 02:51:00|1217.8||1217.8||1217.8||1217.8||0
1653965470000|2022-05-31 02:51:10|1218.3|1216.3|1218.3|1216|1218.3|1216.3|1218.3|1216|1
1653965480000|2022-05-31 02:51:20||1215.8||1215.8||1215.8||1215.8|0
1653965500000|2022-05-31 02:51:40||1216||1216||1216||1216|0
1653965510000|2022-05-31 02:51:50||1216.3||1216.3||1216.3||1216.3|0
1653965530000|2022-05-31 02:52:10||1216.5||1216.5||1216.5||1216.5|0
1653965540000|2022-05-31 02:52:20||1216.3||1216.3||1216.3||1216.3|0
1653965580000|2022-05-31 02:53:00||1215.8||1216||1216||1215.8|0
1653965590000|2022-05-31 02:53:10||1215.8||1216||1216||1215.8|0
1653965610000|2022-05-31 02:53:30||1215.8||1215.8||1216||1215.8|0
1653965620000|2022-05-31 02:53:40||1216||1215.5||1216||1215.5|0
1653965630000|2022-05-31 02:53:50||1215.8||1215.5||1215.8||1215.5|0
1653965650000|2022-05-31 02:54:10|1217.8|1215.3|1217.8|1214.8|1217.8|1215.5|1217.8|1214.8|0
1653965730000|2022-05-31 02:55:30|1218||1218||1218||1218||0
1653965750000|2022-05-31 02:55:50||1215.3||1215.3||1215.3||1215.3|0
1653965770000|2022-05-31 02:56:10|1218.3|1215.5|1218.3|1215.5|1218.3|1215.5|1218|1215.5|0
1653965830000|2022-05-31 02:57:10||1215.3||1215.3||1215.3||1215.3|0
1653965840000|2022-05-31 02:57:20||1215.5||1215.5||1215.5||1215.5|0
1653965970000|2022-05-31 02:59:30|1218||1218.3||1218.3||1218||0
1653965980000|2022-05-31 02:59:40|1218|1215.3|1218|1215.3|1218|1215.3|1218|1215.3|0
1653965990000|2022-05-31 02:59:50|1218.3||1218.3||1218.3||1218.3||0
1653966000000|2022-05-31 03:00:00|1218|1215.8|1218.3|1215.8|1218.3|1215.8|1218|1215.5|0
1653966010000|2022-05-31 03:00:10|1218|1215.5|1218|1215.8|1218.3|1215.8|1218|1215.5|0
1653966020000|2022-05-31 03:00:20||1215.5||1215.5||1215.5||1215.5|0
1653966060000|2022-05-31 03:01:00||1215.3||1215.5||1215.5||1215.3|0
1653966070000|2022-05-31 03:01:10||1215.3||1215.5||1215.5||1215.3|0
1653966080000|2022-05-31 03:01:20||1215.8||1215.8||1215.8||1215.5|0
1653966090000|2022-05-31 03:01:30||1215.5||1215.5||1215.5||1215.5|0
1653966140000|2022-05-31 03:02:20||1215.3||1215.5||1215.8||1215.3|0
1653966150000|2022-05-31 03:02:30||1215.8||1215.5||1215.8||1215.5|0
1653966160000|2022-05-31 03:02:40||1215.8||1215.5||1215.8||1215.5|0
1653966170000|2022-05-31 03:02:50||1215.8||1215.8||1215.8||1215.5|0
1653966200000|2022-05-31 03:03:20||1215.5||1215.5||1215.5||1215.5|0
1653966210000|2022-05-31 03:03:30||1215.8||1215.8||1215.8||1215.5|0
1653966220000|2022-05-31 03:03:40|1218.3|1215.5|1218|1215.8|1218.3|1215.8|1218|1215.5|0
1653966240000|2022-05-31 03:04:00||1215.5||1215.5||1215.5||1215.5|0
1653966260000|2022-05-31 03:04:20|1218.3|1216|1218.3|1216|1218.3|1216|1218.3|1216|0
1653966270000|2022-05-31 03:04:30|1218|1215.5|1218|1215.8|1218|1215.8|1218|1215.5|0
1653966280000|2022-05-31 03:04:40|1218.3|1215.5|1218|1215.5|1218.3|1215.8|1218|1215.5|0
1653966290000|2022-05-31 03:04:50|1218.3|1215.8|1218.3|1215.8|1218.3|1215.8|1218.3|1215.8|0
1653966300000|2022-05-31 03:05:00|1218|1215.5|1218|1215.8|1218.3|1215.8|1218|1215.5|0
1653966310000|2022-05-31 03:05:10|1218.3|1215.5|1218|1215.5|1218.3|1215.5|1218|1215.5|0
1653966320000|2022-05-31 03:05:20|1218.3|1215.8|1218.3|1215.8|1218.3|1215.8|1218|1215.5|0
1653966330000|2022-05-31 03:05:30||1216||1216.3||1216.3||1216|0
1653966360000|2022-05-31 03:06:00|1219.3|1216.5|1218.8|1216.8|1219.3|1217|1218.8|1216.5|2
1653966380000|2022-05-31 03:06:20|1218.5||1218.8||1218.8||1218.5||0
1653966420000|2022-05-31 03:07:00|1218.5|1216.5|1218.8|1216.8|1218.8|1216.8|1218.5|1216.3|0
1653966440000|2022-05-31 03:07:20|1218.5|1216.5|1218.5|1216.3|1218.5|1216.5|1218.5|1216.3|0
1653966450000|2022-05-31 03:07:30||1216.5||1216.3||1216.5||1216.3|0
1653966460000|2022-05-31 03:07:40||1216.5||1216.5||1216.5||1216.5|0
1653966470000|2022-05-31 03:07:50||1216.3||1216.3||1216.5||1216.3|0
1653966480000|2022-05-31 03:08:00||1216.5||1216.5||1216.5||1216.3|0
1653966500000|2022-05-31 03:08:20||1216.3||1216.5||1216.5||1216.3|0
1653966540000|2022-05-31 03:09:00||1216.3||1216.5||1216.5||1216.3|0
1653966560000|2022-05-31 03:09:20||1216.3||1216.5||1216.5||1216.3|0
1653966570000|2022-05-31 03:09:30|||||||||1
1653966580000|2022-05-31 03:09:40||1216.3||1216.3||1216.5||1216.3|0
1653966590000|2022-05-31 03:09:50||1216.5||1216.5||1216.5||1216.5|0
1653966600000|2022-05-31 03:10:00||1216.3||1216.3||1216.5||1216.3|0
1653966610000|2022-05-31 03:10:10|1218.3|1215.8|1218|1215.8|1218.3|1215.8|1218|1215.8|0
1653966620000|2022-05-31 03:10:20|1218.3||1218||1218.3||1218||0
1653966630000|2022-05-31 03:10:30|1217.8|1215.5|1218|1216|1218|1216|1217.8|1215.5|0
1653966660000|2022-05-31 03:11:00|1217.8|1215.5|1217.5|1215.5|1217.8|1215.5|1217.5|1215.5|0
1653966700000|2022-05-31 03:11:40||1215.3||1215.3||1215.3||1215.3|0
1653966760000|2022-05-31 03:12:40||1215.5||1215.5||1215.5||1215.5|0
1653966780000|2022-05-31 03:13:00|1218|1216.3|1218.5|1216.3|1218.5|1216.3|1218|1216.3|0
1653966800000|2022-05-31 03:13:20|1218.3|1216|1218|1215.5|1218.3|1216|1218|1215.5|0
1653966840000|2022-05-31 03:14:00|1217.8|1215.3|1217.8|1215.3|1217.8|1215.3|1217.8|1215.3|0
1653966930000|2022-05-31 03:15:30|1217.5||1217.5||1217.5||1217.5||0
1653966940000|2022-05-31 03:15:40|1217.3|1215|1217.3|1214.8|1217.3|1215|1217.3|1214.8|0
1653966960000|2022-05-31 03:16:00||1214.5||1214.5||1214.5||1214.5|0
1653966970000|2022-05-31 03:16:10||1215.5||1214.8||1215.5||1214.8|0
1653967020000|2022-05-31 03:17:00|1217||1217||1217||1217||0
1653967090000|2022-05-31 03:18:10||1215||1215||1215||1215|0
1653967170000|2022-05-31 03:19:30|1216.8|1214.8|1217.3|1215|1217.3|1215|1216.8|1214.8|0
1653967180000|2022-05-31 03:19:40||1215.3||1215.3||1215.3||1215.3|0
1653967200000|2022-05-31 03:20:00|1217|1215|1217|1215|1217|1215|1217|1215|0
1653967230000|2022-05-31 03:20:30|||||||||1
1653967330000|2022-05-31 03:22:10|1217.8|1215.3|1217.8|1215.3|1217.8|1215.3|1217.8|1215.3|0
1653967340000|2022-05-31 03:22:20|1218|1215.5|1218|1215.5|1218|1215.5|1218|1215.5|0
1653967400000|2022-05-31 03:23:20|1218.3||1218.3||1218.3||1218.3||0
1653967410000|2022-05-31 03:23:30|1218.5||1218.5||1218.5||1218.5||0
1653967440000|2022-05-31 03:24:00|1218.3||1218.3||1218.3||1218.3||0
1653967450000|2022-05-31 03:24:10|1218.5|1216|1218.5|1216.3|1218.5|1216.5|1218.5|1216|0
1653967460000|2022-05-31 03:24:20||1216.5||1216.5||1216.5||1216.5|0
1653967500000|2022-05-31 03:25:00|1218.3|1216.3|1218.3|1216|1218.3|1216.3|1218.3|1216|0
1653967530000|2022-05-31 03:25:30||1216.3||1216.3||1216.3||1216.3|0
1653967540000|2022-05-31 03:25:40|1218|1216|1219.3|1217|1219.3|1217.3|1218|1216|1
1653967550000|2022-05-31 03:25:50||1217.3||1217||1217.3||1217|0
1653967560000|2022-05-31 03:26:00||1216.8||1217||1217.3||1216.8|0
1653967580000|2022-05-31 03:26:20|1219|1216.5|1219.3|1216.5|1219.3|1216.8|1219|1216.5|0
1653967590000|2022-05-31 03:26:30|1219|1216.3|1218.5|1216.3|1219|1216.3|1218.5|1216.3|0
1653967620000|2022-05-31 03:27:00|1218.8|1216.5|1218.5|1216.5|1218.8|1216.5|1218.5|1216.5|0
1653967630000|2022-05-31 03:27:10|1218.8|1216.3|1218.8|1216.3|1218.8|1216.3|1218.5|1216.3|0
1653967640000|2022-05-31 03:27:20|1218.5||1218.8||1218.8||1218.5||0
1653967650000|2022-05-31 03:27:30|1218.5|1216.5|1218.5|1216.5|1218.8|1216.5|1218.5|1216.5|0
1653967660000|2022-05-31 03:27:40||1216.3||1216.5||1216.5||1216.3|0
1653967680000|2022-05-31 03:28:00||1216.3||1216.5||1216.5||1216.3|0
1653967690000|2022-05-31 03:28:10|1218.8|1216.8|1218.8|1216.8|1218.8|1216.8|1218.5|1216.5|0
1653967720000|2022-05-31 03:28:40|1218.5|1216.5|1218.5|1216.5|1218.5|1216.5|1218.5|1216.5|0
1653967730000|2022-05-31 03:28:50||1216.3||1216.3||1216.3||1216.3|0
1653967770000|2022-05-31 03:29:30|1218.8||1218.5||1218.8||1218.5||0
1653967780000|2022-05-31 03:29:40|1218.8|1216.5|1218.5|1216|1218.8|1216.5|1218.5|1216|0
1653967790000|2022-05-31 03:29:50|1218.3|1215.5|1218.5|1216|1218.5|1216|1218.3|1215.5|0
1653967800000|2022-05-31 03:30:00|1218.3|1215.5|1217.8|1215.5|1218.3|1215.5|1217.8|1215.5|0
1653967810000|2022-05-31 03:30:10||1215.3||1215.3||1215.3||1215.3|0
1653967830000|2022-05-31 03:30:30||1215.5||1215.5||1215.5||1215.3|0
1653967860000|2022-05-31 03:31:00|1218||1218||1218||1218||0
1653967870000|2022-05-31 03:31:10|1217.8||1217.8||1218||1217.8||0
1653967880000|2022-05-31 03:31:20|1218||1218||1218||1217.8||1
1653967890000|2022-05-31 03:31:30|1217.8||1217.8||1217.8||1217.8||0
1653967910000|2022-05-31 03:31:50|1218||1218||1218||1218||0
1653967920000|2022-05-31 03:32:00|1217.8||1217.8||1217.8||1217.8||0
1653968010000|2022-05-31 03:33:30|1218||1218||1218||1218||0
1653968020000|2022-05-31 03:33:40|1217.8||1217.8||1217.8||1217.8||0
1653968110000|2022-05-31 03:35:10|1218||1218||1218||1218||0
1653968130000|2022-05-31 03:35:30|1218.3||1218.3||1218.3||1218||0
1653968140000|2022-05-31 03:35:40|1218.5|1216.5|1218.5|1216.8|1218.5|1216.8|1218.5|1216.5|0
1653968150000|2022-05-31 03:35:50||1216.5||1216.5||1216.5||1216.5|0
1653968160000|2022-05-31 03:36:00|1218.8|1217|1219|1217|1219|1217|1218.8|1216.8|2
1653968170000|2022-05-31 03:36:10|1218.8||1219||1219||1218.8||0
1653968180000|2022-05-31 03:36:20|1218.8|1216.8|1219|1217|1219|1217|1218.8|1216.8|0
1653968200000|2022-05-31 03:36:40|1218.8||1218.8||1218.8||1218.8||0
1653968210000|2022-05-31 03:36:50|1219|1216.8|1219|1217|1219|1217|1219|1216.8|0
1653968220000|2022-05-31 03:37:00|1218.8||1218.8||1218.8||1218.8||0
1653968230000|2022-05-31 03:37:10|1219||1218.8||1219||1218.8||0
1653968250000|2022-05-31 03:37:30||1216.5||1216.8||1216.8||1216.5|0
1653968290000|2022-05-31 03:38:10||1217||1216.8||1217||1216.8|0
1653968350000|2022-05-31 03:39:10|1218.5|1216.5|1218.5|1216.5|1218.5|1216.5|1218.5|1216.5|0
1653968370000|2022-05-31 03:39:30|||||||||2
1653968380000|2022-05-31 03:39:40|1218.3|1216.3|1218.5|1216.5|1218.5|1216.5|1218.3|1216.3|10
1653968390000|2022-05-31 03:39:50|1218.3|1216.3|1218.5|1216.5|1218.5|1216.5|1218.3|1216.3|4
1653968470000|2022-05-31 03:41:10||1216.8||1216.5||1216.8||1216.5|0
1653968480000|2022-05-31 03:41:20||1216.8||1216.5||1216.8||1216.5|0
1653968490000|2022-05-31 03:41:30||1216.8||1216.8||1216.8||1216.8|0
1653968500000|2022-05-31 03:41:40||1216.5||1216.5||1216.5||1216.5|0
1653968530000|2022-05-31 03:42:10||1216.8||1216.8||1216.8||1216.5|0
1653968540000|2022-05-31 03:42:20|1218.8||1218.8||1218.8||1218.8||0
1653968550000|2022-05-31 03:42:30||1216.5||1216.5||1216.5||1216.5|0
1653968560000|2022-05-31 03:42:40||1216.8||1216.5||1216.8||1216.3|0
1653968570000|2022-05-31 03:42:50|1218.5|1216.3|1218.8|1216.5|1218.8|1216.5|1218.5|1216.3|0
1653968620000|2022-05-31 03:43:40|1219||1219||1219||1219||0
1653968660000|2022-05-31 03:44:20|1218.8||1218.8||1218.8||1218.8||0
1653968670000|2022-05-31 03:44:30|1219||1219||1219||1218.8||0
1653968680000|2022-05-31 03:44:40|1218.8|1216.3|1218.8|1216.5|1219|1216.8|1218.8|1216.3|0
1653968710000|2022-05-31 03:45:10||1216.3||1216||1216.3||1216|0
1653968730000|2022-05-31 03:45:30|1218|1215.8|1218.5|1215.5|1218.5|1215.8|1218|1215.5|0
1653968740000|2022-05-31 03:45:40|1218.8||1218.5||1218.8||1218.5||0
1653968770000|2022-05-31 03:46:10|1218.8|1215.8|1218.8|1216|1218.8|1216|1218.5|1215.8|0
1653968780000|2022-05-31 03:46:20|1218.3|1215.8|1218.3|1215.8|1218.3|1215.8|1218.3|1215.5|0
1653968830000|2022-05-31 03:47:10|1218.5|1216|1218.5|1216|1218.5|1216|1218.3|1216|0
1653968840000|2022-05-31 03:47:20|1218.3|1215.5|1218.5|1215.5|1218.8|1217.3|1218.3|1215.5|1
1653968860000|2022-05-31 03:47:40|1217.8|1215.3|1217.8|1215.3|1217.8|1215.3|1217.8|1215.3|0
1653968870000|2022-05-31 03:47:50||1215||1215||1215||1215|0
1653968890000|2022-05-31 03:48:10||1215.3||1215.3||1215.3||1215.3|0
1653968920000|2022-05-31 03:48:40|1218|1215.5|1218|1215.5|1218|1215.5|1218|1215.5|0
1653968940000|2022-05-31 03:49:00|1217.8|1215.3|1218|1215.3|1218|1215.3|1217.8|1215.3|0
1653968950000|2022-05-31 03:49:10||1215.5||1215.5||1215.5||1215.5|0
1653969040000|2022-05-31 03:50:40|1218.3|1215.8|1218.3|1215.8|1218.3|1215.8|1218.3|1215.8|0
1653969070000|2022-05-31 03:51:10||1215.5||1215.5||1215.5||1215.5|0
1653969080000|2022-05-31 03:51:20||1215.8||1215.8||1215.8||1215.8|0
1653969090000|2022-05-31 03:51:30||1215.5||1215.5||1215.5||1215.5|0
1653969160000|2022-05-31 03:52:40|||||||||1
1653969190000|2022-05-31 03:53:10|||||||||1
1653969200000|2022-05-31 03:53:20|1218|1215.8|1218.3|1215.8|1218.3|1215.8|1218|1215.8|0
1653969230000|2022-05-31 03:53:50|1218||1218||1218||1218||0
1653969240000|2022-05-31 03:54:00|1218.3||1218.3||1218.3||1218||0
1653969250000|2022-05-31 03:54:10|1218|1216|1217.8|1215.8|1218|1216|1217.8|1215.8|0
1653969260000|2022-05-31 03:54:20|1218||1218||1218||1217.8||0
1653969270000|2022-05-31 03:54:30||1216||1216||1216||1216|0
1653969300000|2022-05-31 03:55:00|1218.3|1216.3|1218|1216|1218.3|1216.3|1218|1216|0
1653969310000|2022-05-31 03:55:10|1217.8|1215.8|1217.8|1215.8|1217.8|1215.8|1217.8|1215.8|0
1653969340000|2022-05-31 03:55:40|1218||1217.8||1218||1217.8||0
1653969350000|2022-05-31 03:55:50|1218|1216|1218|1216.3|1218|1216.3|1218|1216|0
1653969360000|2022-05-31 03:56:00|1218.5|1216.5|1218.3|1216.5|1218.5|1216.5|1218.3|1216.5|0
1653969370000|2022-05-31 03:56:10|1218.5||1218.5||1218.5||1218.3||0
1653969380000|2022-05-31 03:56:20|1218.3||1218.5||1218.5||1218.3||0
1653969400000|2022-05-31 03:56:40|1218.3||1218.3||1218.3||1218.3||0
1653969410000|2022-05-31 03:56:50|1218.5||1218.5||1218.5||1218.5||0
1653969430000|2022-05-31 03:57:10|1218.3|1216.8|1218.5|1216.5|1218.5|1216.8|1218.3|1216.3|1
1653969460000|2022-05-31 03:57:40|1218.3|1216|1218.3|1216|1218.3|1216|1218.3|1216|0
1653969470000|2022-05-31 03:57:50|1218.5||1218.3||1218.5||1218.3||0
1653969480000|2022-05-31 03:58:00|1218.5||1218.5||1218.5||1218.3||0
1653969490000|2022-05-31 03:58:10|1218.3||1218.3||1218.5||1218.3||0
1653969500000|2022-05-31 03:58:20|1218.5||1218.3||1218.5||1218.3||0
1653969520000|2022-05-31 03:58:40|1218.5||1218.5||1218.5||1218.3||0
1653969540000|2022-05-31 03:59:00|1218.8||1218.8||1218.8||1218.8||0
1653969580000|2022-05-31 03:59:40|1219||1219||1219||1219||0
1653969600000|2022-05-31 04:00:00|1218.8||1218.5||1218.8||1218.5||0
1653969640000|2022-05-31 04:00:40|1218.3|1215.8|1218|1215.8|1218.3|1215.8|1218|1215.5|0
1653969650000|2022-05-31 04:00:50||1216||1215.8||1216||1215.8|0
1653969660000|2022-05-31 04:01:00|1218.5|1216|1218.5|1216|1218.5|1216|1218.5|1216|0
1653969710000|2022-05-31 04:01:50|1218.8||1218.8||1218.8||1218.8||0
1653969730000|2022-05-31 04:02:10|1219||1219||1219||1219||0
1653969740000|2022-05-31 04:02:20|1218.8|1216.3|1219|1216.5|1219|1216.5|1218.8|1216.3|0
1653969750000|2022-05-31 04:02:30||1216.3||1216.5||1216.5||1216.3|0
1653969760000|2022-05-31 04:02:40||1216.3||1216.3||1216.5||1216.3|0
1653969770000|2022-05-31 04:02:50|1218.8|1216|1218.5|1216|1219|1216.3|1218.5|1216|0
1653969790000|2022-05-31 04:03:10|1218||1218.5||1218.5||1218||0
1653969800000|2022-05-31 04:03:20|1218||1218||1218.3||1218||0
1653969810000|2022-05-31 04:03:30||1215.8||1216||1216||1215.8|0
1653969820000|2022-05-31 04:03:40|1218.3|1216.3|1218.5|1216.5|1218.5|1216.5|1218.3|1216.3|0
1653969830000|2022-05-31 04:03:50||1216.3||1216||1216.3||1216|0
1653969850000|2022-05-31 04:04:10|1218||1218||1218||1218||0
1653969870000|2022-05-31 04:04:30|1217.5|1215.8|1217.5|1215.8|1217.5|1215.8|1217.5|1215.8|0
1653969900000|2022-05-31 04:05:00||1216||1216||1216||1216|3
1653969930000|2022-05-31 04:05:30|1218.5|1216.3|1218.8|1216.5|1218.8|1216.5|1218.5|1216.3|1
1653969970000|2022-05-31 04:06:10||1216.8||1216.8||1216.8||1216.8|0
1653970020000|2022-05-31 04:07:00|1219||1218.8||1219||1218.8||0
1653970150000|2022-05-31 04:09:10|1218.5||1218.8||1218.8||1218.5||0
1653970160000|2022-05-31 04:09:20|1218.5||1218.8||1218.8||1218.5||0
1653970170000|2022-05-31 04:09:30|1219||1219||1219||1219||0
1653970200000|2022-05-31 04:10:00||1217||1216.8||1217||1216.8|0
1653970210000|2022-05-31 04:10:10|1218.8||1218.8||1218.8||1218.8||0
1653970220000|2022-05-31 04:10:20|1219||1218.8||1219||1218.8||0
1653970240000|2022-05-31 04:10:40|1219||1218.8||1219||1218.8||0
1653970290000|2022-05-31 04:11:30||1216.5||1216.3||1216.5||1216.3|0
1653970300000|2022-05-31 04:11:40||1216.5||1216.5||1216.5||1216.5|0
1653970310000|2022-05-31 04:11:50|1218.3|1216.3|1218.3|1216.3|1218.3|1216.3|1218.3|1216.3|0
1653970320000|2022-05-31 04:12:00|1218||1218||1218||1218||0
1653970330000|2022-05-31 04:12:10|1217.8|1216|1218.3|1216.3|1218.8|1216.5|1217.8|1216|2
1653970340000|2022-05-31 04:12:20|1218.8|1216.5|1218.8|1216.5|1218.8|1216.5|1218.8|1216.5|2
1653970350000|2022-05-31 04:12:30||1216.3||1216.3||1216.3||1216.3|0
1653970410000|2022-05-31 04:13:30||1216||1216||1216||1216|0
1653970500000|2022-05-31 04:15:00||1216.3||1216.3||1216.3||1216.3|1
1653970510000|2022-05-31 04:15:10|1218.5|1216|1218.5|1216|1218.5|1216|1218.5|1216|2
1653970530000|2022-05-31 04:15:30||1215.8||1216||1216||1215.8|0
1653970540000|2022-05-31 04:15:40|1218.8||1218.8||1218.8||1218.8||0
1653970610000|2022-05-31 04:16:50|1219|1216.3|1218.8|1216.3|1219|1216.3|1218.8|1216.3|0
1653970620000|2022-05-31 04:17:00|1219|1216.5|1219|1216.5|1219|1216.5|1218.8|1216.5|0
1653970630000|2022-05-31 04:17:10|1219.5|1216.8|1219.5|1216.8|1219.5|1216.8|1219.5|1216.8|1
1653970670000|2022-05-31 04:17:50||1217||1217||1217||1217|0
1653970680000|2022-05-31 04:18:00||1217.3||1217||1217.3||1217|0
1653970690000|2022-05-31 04:18:10||1217.3||1217.3||1217.3||1217.3|0
1653970710000|2022-05-31 04:18:30||1217||1217||1217.3||1217|0
1653970740000|2022-05-31 04:19:00||1217.3||1217||1217.3||1217|0
1653970750000|2022-05-31 04:19:10||1217.3||1217||1217.3||1217|0
1653970760000|2022-05-31 04:19:20||1217.3||1217.3||1217.3||1217.3|0
1653970770000|2022-05-31 04:19:30||1217.5||1217.5||1217.5||1217.5|0
1653970790000|2022-05-31 04:19:50||1217.8||1217.5||1217.8||1217.5|0
1653970800000|2022-05-31 04:20:00||1217.8||1217.5||1217.8||1217.5|0
1653970810000|2022-05-31 04:20:10||1217.8||1217.8||1217.8||1217.5|0
1653970820000|2022-05-31 04:20:20|1220|1217.3|1220.3|1217.8|1220.3|1218|1220|1217.3|6
1653970830000|2022-05-31 04:20:30||1217.5||1217.5||1217.5||1217.5|0
1653970840000|2022-05-31 04:20:40||1217.8||1217.5||1217.8||1217.5|0
1653970850000|2022-05-31 04:20:50||1217.8||1217.5||1217.8||1217.5|0
1653970870000|2022-05-31 04:21:10||1217.8||1217.8||1217.8||1217.8|0
1653970890000|2022-05-31 04:21:30||1217.5||1217.8||1217.8||1217.5|0
1653970910000|2022-05-31 04:21:50||1217.5||1217.5||1217.5||1217.5|0
1653971000000|2022-05-31 04:23:20||1217.8||1218||1218||1217.8|6
1653971010000|2022-05-31 04:23:30||1218.3||1218.3||1218.8||1218.3|0
1653971020000|2022-05-31 04:23:40||1218||1218||1218||1218|0
1653971030000|2022-05-31 04:23:50||1218.3||1218||1218.3||1218|0
1653971040000|2022-05-31 04:24:00||1218.3||1218.3||1218.5||1218.3|0
1653971050000|2022-05-31 04:24:10||1218.5||1218.5||1218.5||1218.5|0
1653971100000|2022-05-31 04:25:00||1218||1218||1218||1218|0
1653971110000|2022-05-31 04:25:10||1217.8||1217.8||1217.8||1217.8|0
1653971120000|2022-05-31 04:25:20||1217.5||1217.5||1217.5||1217.5|0
1653971150000|2022-05-31 04:25:50||1217.8||1217.8||1217.8||1217.8|0
1653971160000|2022-05-31 04:26:00||1217.5||1217.8||1217.8||1217.5|0
1653971170000|2022-05-31 04:26:10||1217.5||1217.5||1217.5||1217.5|0
1653971190000|2022-05-31 04:26:30||1217.8||1217.5||1217.8||1217.5|0
1653971200000|2022-05-31 04:26:40||1217.8||1217.5||1217.8||1217.5|0
1653971240000|2022-05-31 04:27:20||1217.8||1217.8||1217.8||1217.5|0
1653971260000|2022-05-31 04:27:40||1217.5||1217.8||1217.8||1217.5|0
1653971270000|2022-05-31 04:27:50||1217.5||1217.5||1217.5||1217.5|0
1653971380000|2022-05-31 04:29:40||1218||1218||1218||1218|0
1653971410000|2022-05-31 04:30:10||1218.3||1218.5||1218.5||1218.3|0
1653971450000|2022-05-31 04:30:50|||||||||12
1653971460000|2022-05-31 04:31:00|1221|1218.8|1221.3|1219.5|1221.3|1219.8|1221|1218.8|4
1653971470000|2022-05-31 04:31:10||1219||1218.8||1219||1218.5|0
1653971510000|2022-05-31 04:31:50||1218.5||1218.5||1218.5||1218.5|0
1653971520000|2022-05-31 04:32:00|1221|1218.3|1221.3|1218.5|1221.3|1218.5|1221|1218|0
1653971540000|2022-05-31 04:32:20|1221||1221.3||1221.3||1221||0
1653971570000|2022-05-31 04:32:50|1221|1218.3|1221.3|1218.3|1221.3|1218.3|1221|1218|0
1653971580000|2022-05-31 04:33:00||1218||1218||1218||1218|0
1653971590000|2022-05-31 04:33:10|1220.5||1220.5||1220.5||1220.5||0
1653971640000|2022-05-31 04:34:00||1218.3||1218.3||1218.5||1218.3|0
1653971650000|2022-05-31 04:34:10||1218.5||1218.5||1218.5||1218.5|0
1653971660000|2022-05-31 04:34:20||1218.3||1218.5||1218.5||1218.3|0
1653971810000|2022-05-31 04:36:50||1218.8||1218.8||1218.8||1218.8|0
1653971870000|2022-05-31 04:37:50|1223.5|1221.8|1223.5|1221.3|1223.5|1221.8|1223|1221.3|64
1653971880000|2022-05-31 04:38:00|1223.3||1223.5||1223.5||1223.3||0
1653971890000|2022-05-31 04:38:10|1223.3||1223.3||1223.5||1223.3||0
1653971900000|2022-05-31 04:38:20|1223.5||1223.3||1223.5||1223.3||0
1653971910000|2022-05-31 04:38:30|1223||1223.3||1223.3||1223||0
1653971940000|2022-05-31 04:39:00|1223.5||1223.3||1223.5||1223.3||0
1653971960000|2022-05-31 04:39:20|1223||1223.3||1223.3||1223||0
1653971980000|2022-05-31 04:39:40|1223||1223||1223||1223||0
1653972010000|2022-05-31 04:40:10|1223.5|1221.5|1223.5|1221.5|1223.5|1221.5|1223.3|1221.5|8
1653972020000|2022-05-31 04:40:20||1221.3||1221.5||1221.5||1221.3|2
1653972030000|2022-05-31 04:40:30|1223.3||1223.5||1223.5||1223.3||0
1653972080000|2022-05-31 04:41:20|1223.3||1223.3||1223.3||1223.3||0
1653972090000|2022-05-31 04:41:30|1223.5|1221.3|1223.8|1221.5|1223.8|1221.5|1223.3|1221.3|3
1653972100000|2022-05-31 04:41:40|1223.5||1223.5||1223.5||1223.5||0
1653972110000|2022-05-31 04:41:50|1223.8||1223.8||1223.8||1223.8||0
1653972130000|2022-05-31 04:42:10|1223.5||1223.8||1223.8||1223.5||0
1653972140000|2022-05-31 04:42:20|1224.3||1224||1224.3||1224||0
1653972150000|2022-05-31 04:42:30|1224.3||1224.3||1224.3||1224.3||0
1653972170000|2022-05-31 04:42:50||1222.3||1222.3||1222.3||1222.3|0
1653972210000|2022-05-31 04:43:30|1224||1224.3||1224.3||1224||0
1653972220000|2022-05-31 04:43:40|1224||1224.3||1224.3||1224||0
1653972230000|2022-05-31 04:43:50|1224||1224.3||1224.3||1224||0
1653972240000|2022-05-31 04:44:00|1224.8|1222.8|1224.8|1222.5|1224.8|1222.8|1224.8|1222.5|5
1653972250000|2022-05-31 04:44:10|1225|1223.3|1225.3|1223.5|1225.5|1223.8|1225|1223.3|2
1653972260000|2022-05-31 04:44:20|1225.5|1223.8|1225.5|1223.5|1225.5|1223.8|1225.3|1223.5|0
1653972270000|2022-05-31 04:44:30|1225.3|1223.8|1225.3|1223.5|1225.3|1223.8|1225.3|1223.5|0
1653972280000|2022-05-31 04:44:40||1223.3||1223.3||1223.3||1223.3|0
1653972290000|2022-05-31 04:44:50|1225||1225||1225||1225||0
1653972300000|2022-05-31 04:45:00|1225.3|1223.5|1226.3|1224.3|1226.3|1224.3|1225.3|1223.5|6
1653972310000|2022-05-31 04:45:10|1226|1224.5|1226.5|1224.8|1226.8|1224.8|1226|1224.5|2
1653972330000|2022-05-31 04:45:30|1226.8|1225.3|1227.3|1225.3|1227.3|1225.5|1226.8|1225.3|0
1653972340000|2022-05-31 04:45:40|1227||1227||1227||1227||0
1653972350000|2022-05-31 04:45:50|1227.3||1227||1227.3||1227||0
1653972360000|2022-05-31 04:46:00|1227.3||1227.3||1227.3||1227.3||0
1653972370000|2022-05-31 04:46:10|1227|1225.8|1227.5|1225.5|1227.8|1226|1227|1225.5|0
1653972380000|2022-05-31 04:46:20|1227.8|1225.3|1227.3|1225.5|1227.8|1225.5|1227|1225.3|0
1653972390000|2022-05-31 04:46:30|1227.5||1227.8||1227.8||1227.5||0
1653972400000|2022-05-31 04:46:40|1227.3|1225.8|1227.3|1225.5|1227.8|1225.8|1227.3|1225.5|0
1653972410000|2022-05-31 04:46:50|1227.5||1227.3||1227.5||1227.3||0
1653972420000|2022-05-31 04:47:00|1227.5||1227.3||1227.8||1227.3||0
1653972430000|2022-05-31 04:47:10|1227.5||1227.3||1227.8||1227.3||0
1653972500000|2022-05-31 04:48:20|1226.8|1224.5|1226.8|1224.5|1226.8|1224.5|1226.8|1224.5|1
1653972540000|2022-05-31 04:49:00|1226.3||1226||1226.3||1226||0
1653972560000|2022-05-31 04:49:20|1225.5|1223.5|1225.3|1223.5|1225.5|1223.5|1225.3|1223.5|1
1653972570000|2022-05-31 04:49:30||1223||1223||1223||1223|0
1653972580000|2022-05-31 04:49:40|1224.8|1222.8|1225|1222.8|1225|1222.8|1224.8|1222.5|0
1653972590000|2022-05-31 04:49:50|1224.8|1222.5|1224.5|1222.3|1224.8|1222.5|1224.5|1222.3|0
1653972610000|2022-05-31 04:50:10|1224.8||1224.8||1224.8||1224.8||0
1653972620000|2022-05-31 04:50:20|1225||1224.8||1225||1224.8||0
1653972660000|2022-05-31 04:51:00|1225||1225||1225||1225||0
1653972670000|2022-05-31 04:51:10|1225.5|1222.8|1225.5|1222.8|1225.5|1222.8|1225.5|1222.8|0
1653972680000|2022-05-31 04:51:20|1225.8||1225.8||1225.8||1225.8||0
1653972690000|2022-05-31 04:51:30|1226||1226||1226||1226||0
1653972730000|2022-05-31 04:52:10|1225.8||1225.8||1225.8||1225.8||0
1653972760000|2022-05-31 04:52:40|1226||1226||1226||1226||0
1653972780000|2022-05-31 04:53:00|1226.3|1223.3|1226.3|1223.3|1226.3|1223.3|1226.3|1223.3|0
1653972840000|2022-05-31 04:54:00||1223.8||1223.8||1223.8||1223.8|0
1653972890000|2022-05-31 04:54:50||1224||1224||1224||1224|0
1653972910000|2022-05-31 04:55:10|1226.5||1227||1227||1226.5||0
1653972930000|2022-05-31 04:55:30|1226.8||1226.8||1226.8||1226.8||0
1653972970000|2022-05-31 04:56:10|1227||1227||1227||1227||0
1653972980000|2022-05-31 04:56:20|1227.3||1227.3||1227.3||1227.3||0
1653973040000|2022-05-31 04:57:20|1227||1227.3||1227.3||1227||0
1653973050000|2022-05-31 04:57:30|1227||1227.3||1227.3||1227||0
1653973060000|2022-05-31 04:57:40|1227||1227||1227.3||1227||0
1653973070000|2022-05-31 04:57:50|1227.3||1227.3||1227.3||1227||0
1653973100000|2022-05-31 04:58:20|1227||1227.3||1227.3||1227||0
1653973130000|2022-05-31 04:58:50|1227||1227.3||1227.3||1227||0
1653973140000|2022-05-31 04:59:00|1227||1227.3||1227.3||1227||0
1653973150000|2022-05-31 04:59:10|1227||1227||1227||1227||0
1653973170000|2022-05-31 04:59:30|1227.3||1227.3||1227.3||1227.3||0
1653973200000|2022-05-31 05:00:00|1227||1227||1227.3||1227||2
1653973210000|2022-05-31 05:00:10|1227.3||1227.3||1227.3||1227.3||0
1653973230000|2022-05-31 05:00:30|1227.5|1224.3|1227.5|1224.3|1227.5|1224.3|1227.3|1224.3|1
1653973240000|2022-05-31 05:00:40|1227.8||1227.5||1227.8||1227.5||1
1653973260000|2022-05-31 05:01:00||1224.8||1224.8||1224.8||1224.5|0
1653973290000|2022-05-31 05:01:30||1224.5||1224.5||1224.8||1224.5|0
1653973300000|2022-05-31 05:01:40|1227|1224|1225.8|1224|1227|1224|1225.8|1224|0
1653973330000|2022-05-31 05:02:10|1226||1226||1226||1226||0
1653973340000|2022-05-31 05:02:20|1225.8||1225.8||1225.8||1225.8||0
1653973350000|2022-05-31 05:02:30|1225.5|1223.3|1225.5|1223.3|1225.5|1223.3|1225.3|1223.3|0
1653973360000|2022-05-31 05:02:40|1225.3|1223|1225.3|1223|1225.3|1223|1225|1222.8|0
1653973370000|2022-05-31 05:02:50|1225||1225||1225||1225||0
1653973380000|2022-05-31 05:03:00||1222.8||1222.8||1223||1222.8|0
1653973390000|2022-05-31 05:03:10||1223||1223||1223||1223|0
1653973400000|2022-05-31 05:03:20|1225.3|1222.8|1225.3|1223|1225.3|1223|1225.3|1222.8|0
1653973410000|2022-05-31 05:03:30|1225|1222.8|1225.3|1223.3|1225.3|1223.3|1225|1222.8|0
1653973440000|2022-05-31 05:04:00|1225.5||1225.5||1225.8||1225.5||0
1653973450000|2022-05-31 05:04:10|1225.8|1223.5|1225.8|1223.5|1225.8|1223.5|1225.8|1223.5|0
1653973470000|2022-05-31 05:04:30|1225.5|1223.3|1225.3|1223.3|1225.5|1223.3|1225.3|1223.3|0
1653973490000|2022-05-31 05:04:50|1225|1222.3|1225|1222.8|1225|1222.8|1225|1222.3|0
1653973520000|2022-05-31 05:05:20|1225.5|1223|1225.5|1223.3|1225.5|1223.3|1225.5|1223|0
1653973590000|2022-05-31 05:06:30|1225|1223|1226|1223.3|1226|1223.3|1225|1223|0
1653973820000|2022-05-31 05:10:20|1226.3|1224.3|1226|1222.8|1226.3|1224.5|1225.8|1222.5|1
1653973840000|2022-05-31 05:10:40|1225.8|1222.5|1225.8|1222.5|1225.8|1222.5|1225.8|1222.5|0
1653973850000|2022-05-31 05:10:50|1226||1226||1226||1226||0
1653973870000|2022-05-31 05:11:10||1222.8||1222.8||1222.8||1222.8|0
1653973890000|2022-05-31 05:11:30||1223||1223||1223||1223|0
1653973930000|2022-05-31 05:12:10||1223.5||1223.3||1223.5||1223.3|0
1653973980000|2022-05-31 05:13:00||1223.5||1223.5||1223.5||1223.5|0
1653974010000|2022-05-31 05:13:30||1223.3||1223.3||1223.3||1223.3|0
1653974020000|2022-05-31 05:13:40||1223.5||1223.3||1223.5||1223.3|0
1653974040000|2022-05-31 05:14:00||1223.5||1223.5||1223.5||1223.5|0
1653974060000|2022-05-31 05:14:20|1226.3|1223.8|1226.3|1224|1226.5|1224|1226.3|1223.8|1
1653974070000|2022-05-31 05:14:30|1226|1223.8|1226|1224|1226|1224|1226|1223.8|1
1653974110000|2022-05-31 05:15:10||1223.5||1223.5||1223.5||1223.5|0
1653974120000|2022-05-31 05:15:20||1223.8||1223.8||1223.8||1223.8|0
1653974140000|2022-05-31 05:15:40||1223.5||1223.5||1223.5||1223.5|0
1653974150000|2022-05-31 05:15:50|1225.8||1225.8||1225.8||1225.8||0
1653974230000|2022-05-31 05:17:10||1223.8||1223.8||1223.8||1223.8|0
1653974240000|2022-05-31 05:17:20|1225.5|1223.5|1225.3|1223.5|1225.5|1223.5|1225.3|1223.5|0
1653974260000|2022-05-31 05:17:40|1225.8|1223.8|1225.8|1223.8|1225.8|1223.8|1225.8|1223.5|5
1653974280000|2022-05-31 05:18:00|1226|1224.3|1226.3|1224.8|1226.3|1224.8|1226|1224.3|6
1653974290000|2022-05-31 05:18:10||1223.8||1223.8||1223.8||1223.8|2
1653974300000|2022-05-31 05:18:20|1226.8|1224|1226.8|1224|1226.8|1224|1226.8|1223.8|3
1653974310000|2022-05-31 05:18:30|1226.5|1224.3|1226.5|1223.8|1226.5|1224.3|1226.5|1223.8|0
1653974320000|2022-05-31 05:18:40|1226.8|1224|1226.8|1224|1226.8|1224|1226.8|1224|0
1653974330000|2022-05-31 05:18:50||1224.3||1224.3||1224.3||1224.3|0
1653974340000|2022-05-31 05:19:00||1224||1224||1224||1224|0
1653974400000|2022-05-31 05:20:00||1224.5||1224.5||1224.5||1224.5|0
1653974450000|2022-05-31 05:20:50|1227.3|1224.8|1227.3|1225.8|1227.3|1225.8|1227.3|1224.8|4
1653974460000|2022-05-31 05:21:00|1227|1225.5|1227|1224.5|1227|1225.5|1227|1224.3|1
1653974470000|2022-05-31 05:21:10|1227.3|1224.8|1227.3|1224.8|1227.3|1224.8|1227.3|1224.8|18
1653974510000|2022-05-31 05:21:50|1227||1227||1227||1227||0
1653974520000|2022-05-31 05:22:00||1225.5||1225.5||1225.5||1225.5|0
1653974540000|2022-05-31 05:22:20|1227.3|1225.8|1227.5|1226|1227.5|1226|1227.3|1225.8|0
1653974550000|2022-05-31 05:22:30|1227.8|1226.3|1227.3|1224.5|1227.8|1226.3|1227.3|1224.5|1
1653974570000|2022-05-31 05:22:50|1227||1227||1227||1226.8||0
1653974610000|2022-05-31 05:23:30|1226.8||1227||1227||1226.8||0
1653974640000|2022-05-31 05:24:00|1227.3|1225|1227.3|1225|1227.3|1225|1227.3|1225|0
1653974650000|2022-05-31 05:24:10|1227|1224.8|1227|1224.5|1227|1224.8|1226.8|1224.5|0
1653974660000|2022-05-31 05:24:20|1226.5|1224|1226.5|1224|1226.5|1224|1226.5|1224|4
1653974670000|2022-05-31 05:24:30|1227||1227||1227||1227||0
1653974680000|2022-05-31 05:24:40||1224.8||1224.8||1224.8||1224.8|0
1653974700000|2022-05-31 05:25:00|1227.3|1225|1227|1224.5|1227.3|1225|1227|1224.5|3
1653974710000|2022-05-31 05:25:10|1227.5|1224.8|1227.5|1224.8|1227.5|1224.8|1227.5|1224.8|36
1653974730000|2022-05-31 05:25:30|1227.3||1227.3||1227.3||1227.3||0
1653974750000|2022-05-31 05:25:50|1227|1224.3|1226.3|1224.3|1227|1224.3|1226.3|1224.3|0
1653974770000|2022-05-31 05:26:10|1226.5||1226.5||1226.5||1226.5||0
1653974780000|2022-05-31 05:26:20|1226.3||1226.3||1226.3||1226.3||0
1653974790000|2022-05-31 05:26:30|1226|1224|1226.3|1224|1226.5|1224|1226|1224|0
1653974800000|2022-05-31 05:26:40|1226||1226||1226||1226||0
1653974810000|2022-05-31 05:26:50|1226.3||1226.5||1226.5||1226.3||0
1653974820000|2022-05-31 05:27:00|1226.3|1224.3|1226.5|1224.3|1226.5|1224.3|1226.3|1224.3|0
1653974830000|2022-05-31 05:27:10|1226.3||1226.5||1226.5||1226.3||0
1653974840000|2022-05-31 05:27:20|1226.3||1226.3||1226.3||1226.3||0
1653974850000|2022-05-31 05:27:30|1227|1224.8|1227|1225.3|1227|1225.3|1226.8|1224.8|0
1653974870000|2022-05-31 05:27:50|1226.8|1225|1227.3|1225|1227.3|1225|1226.8|1224.8|8
1653974880000|2022-05-31 05:28:00|1227.5||1227.3||1227.5||1227.3||0
1653974890000|2022-05-31 05:28:10|1227.5|1225.3|1227.8|1225.3|1227.8|1225.3|1227.5|1225|0
1653974900000|2022-05-31 05:28:20|1228|1225|1227.8|1225.3|1228|1225.3|1227.8|1225|0
1653974910000|2022-05-31 05:28:30|1228|1226|1228.5|1226.3|1228.5|1226.3|1228|1226|0
1653974920000|2022-05-31 05:28:40|1228.3|1226|1228|1225.8|1228.3|1226|1228|1225.8|0
1653974960000|2022-05-31 05:29:20|1227.8||1227.8||1228||1227.8||0
1653974970000|2022-05-31 05:29:30|1227.5|1225.5|1227.3|1225|1227.5|1225.5|1227.3|1225|0
1653974980000|2022-05-31 05:29:40|1227|1224.8|1227|1224.8|1227|1225|1227|1224.8|0
1653974990000|2022-05-31 05:29:50|1227.3|1225|1227.3|1225|1227.5|1225|1227|1225|0
1653975000000|2022-05-31 05:30:00|1227.5||1228||1228||1227.5||0
1653975010000|2022-05-31 05:30:10|1227.8||1227.5||1227.8||1227.3||0
1653975020000|2022-05-31 05:30:20|1227.3||1227.3||1227.5||1227.3||0
1653975030000|2022-05-31 05:30:30|1227||1227.3||1227.3||1227||0
1653975040000|2022-05-31 05:30:40|1227||1226.8||1227||1226.8||0
1653975050000|2022-05-31 05:30:50|1227||1227||1227||1227||0
1653975060000|2022-05-31 05:31:00|1226.8||1227||1227.3||1226.8||0
1653975080000|2022-05-31 05:31:20|1227.3|1225.3|1227.5|1225.3|1227.8|1225.3|1227.3|1225.3|4
1653975090000|2022-05-31 05:31:30|1227.8||1227.8||1227.8||1227.5||0
1653975100000|2022-05-31 05:31:40|1227.5||1227.5||1227.8||1227.5||0
1653975120000|2022-05-31 05:32:00|1228|1225|1227.8|1225|1228|1225|1227.8|1225|8
1653975140000|2022-05-31 05:32:20|1227.5|1225.3|1227.5|1225.3|1227.5|1225.3|1227.5|1225.3|0
1653975150000|2022-05-31 05:32:30|1227.8|1225.5|1228.3|1226.3|1228.3|1226.3|1227.8|1225.5|0
1653975160000|2022-05-31 05:32:40|1228.5|1226.5|1228.5|1226.8|1228.5|1226.8|1228.3|1226.5|0
1653975170000|2022-05-31 05:32:50|1228.3||1228.5||1228.5||1228.3||0
1653975180000|2022-05-31 05:33:00|1228.8|1227|1228.5|1226.8|1228.8|1227|1228.5|1226.8|0
1653975190000|2022-05-31 05:33:10|1228.8||1228.5||1228.8||1228.5||0
1653975200000|2022-05-31 05:33:20|1228.8||1228.5||1228.8||1228.5||0
1653975210000|2022-05-31 05:33:30|1228.8|1227|1228.8|1227|1228.8|1227|1228.8|1227|0
1653975220000|2022-05-31 05:33:40|1228.5|1226.3|1228.3|1226.3|1228.8|1226.3|1228.3|1226.3|0
1653975230000|2022-05-31 05:33:50|1228.5|1226|1227|1225|1228.5|1226|1227|1225|0
1653975240000|2022-05-31 05:34:00|1227.5|1225.3|1227.5|1225.8|1227.8|1225.8|1227.3|1225.3|78
1653975250000|2022-05-31 05:34:10|1227.3|1225.5|1228|1225.8|1228|1225.8|1227.3|1225.5|5
1653975260000|2022-05-31 05:34:20|1227.8|1225.5|1227.8|1225.8|1228|1225.8|1227.8|1225.5|10
1653975270000|2022-05-31 05:34:30||1225.5||1225.5||1225.5||1225.5|0
1653975280000|2022-05-31 05:34:40|1228.3|1225.8|1227.8|1225.8|1228.3|1225.8|1227.8|1225.8|0
1653975290000|2022-05-31 05:34:50|1228||1228.3||1228.3||1227.8||0
1653975300000|2022-05-31 05:35:00|1228.5|1226.5|1228.8|1226.5|1228.8|1226.5|1228.5|1226.5|0
1653975310000|2022-05-31 05:35:10|1229||1229||1229||1228.5||0
1653975320000|2022-05-31 05:35:20|1228.8|1226.3|1228.5|1226.5|1228.8|1226.5|1228.5|1226.3|0
1653975330000|2022-05-31 05:35:30|1228.3||1228.5||1228.8||1228.3||0
1653975340000|2022-05-31 05:35:40|1228.3|1226.3|1228.5|1226.5|1228.5|1226.5|1228.3|1226|0
1653975350000|2022-05-31 05:35:50|1228.3||1228.8||1229||1228.3||5
1653975360000|2022-05-31 05:36:00|1229|1227.5|1228.5|1226.8|1229|1227.5|1228.5|1226.8|40
1653975370000|2022-05-31 05:36:10|1228.3|1226|1228.3|1226.3|1228.3|1226.3|1228|1225.8|1
1653975380000|2022-05-31 05:36:20||1226||1226.3||1226.5||1226|0
1653975390000|2022-05-31 05:36:30|1228|1226|1227.8|1225.8|1228|1226|1227.8|1225.8|0
1653975400000|2022-05-31 05:36:40||1226||1225.8||1226||1225.8|0
1653975410000|2022-05-31 05:36:50|1227.5|1225.3|1227.5|1225.3|1227.8|1225.3|1227.5|1225.3|0
1653975420000|2022-05-31 05:37:00|1227.8||1227.5||1227.8||1227.5||0
1653975430000|2022-05-31 05:37:10|1227.8||1227.8||1227.8||1227.5||0
1653975450000|2022-05-31 05:37:30|1227.5||1227.5||1227.8||1227.5||0
1653975460000|2022-05-31 05:37:40|1227.8||1227.8||1227.8||1227.5||6
1653975480000|2022-05-31 05:38:00|1228||1228.3||1228.3||1228||0
1653975500000|2022-05-31 05:38:20|1228||1228||1228||1228||0
1653975520000|2022-05-31 05:38:40|1227.8||1227.8||1228||1227.8||0
1653975530000|2022-05-31 05:38:50|1227.5||1227.8||1227.8||1227.5||0
1653975550000|2022-05-31 05:39:10|1228||1228||1228||1228||0
1653975570000|2022-05-31 05:39:30|1227.8||1227.8||1227.8||1227.8||0
1653975620000|2022-05-31 05:40:20|1227.5||1227.8||1227.8||1227.5||0
1653975630000|2022-05-31 05:40:30|1227.5||1227.8||1227.8||1227.5||0
1653975640000|2022-05-31 05:40:40|1227.5||1228.5||1228.5||1227.5||12
1653975650000|2022-05-31 05:40:50|1228.3||1227.8||1228.3||1227.8||0
1653975660000|2022-05-31 05:41:00|1228.3|1225.5|1227.8|1225|1228.5|1226.5|1227.8|1225|0
1653975680000|2022-05-31 05:41:20|1227.5||1227.5||1227.5||1227.5||7
1653975690000|2022-05-31 05:41:30|||||||||4
1653975700000|2022-05-31 05:41:40|1227.8|1225.5|1227.8|1225|1228.3|1225.5|1227.8|1225|0
1653975710000|2022-05-31 05:41:50|1227.5||1227.5||1227.5||1227.5||0
1653975720000|2022-05-31 05:42:00|1228.3|1225.3|1228.3|1225.5|1228.3|1225.5|1228.3|1225.3|16
1653975730000|2022-05-31 05:42:10|1227.8|1225.3|1227.8|1225|1228.3|1225.3|1227.8|1225|10
1653975740000|2022-05-31 05:42:20|1228||1227.8||1228||1227.8||0
1653975750000|2022-05-31 05:42:30|1227.5||1227.5||1227.5||1227.5||0
1653975760000|2022-05-31 05:42:40|1227.3||1227.3||1227.3||1227.3||0
1653975770000|2022-05-31 05:42:50|1227|1224.8|1227|1224.3|1227|1224.8|1227|1224.3|0
1653975780000|2022-05-31 05:43:00||1224.5||1224.3||1224.5||1224.3|0
1653975790000|2022-05-31 05:43:10||1224.5||1224.5||1224.5||1224.5|0
1653975800000|2022-05-31 05:43:20||1224.3||1224.3||1224.3||1224.3|0
1653975810000|2022-05-31 05:43:30|1227.3|1224.5|1227.3|1225.3|1227.3|1225.3|1227.3|1224.5|0
1653975820000|2022-05-31 05:43:40|1227.8|1225.5|1227.8|1225.5|1227.8|1225.5|1227.8|1225.5|1
1653975870000|2022-05-31 05:44:30|1228.3||1228||1228.3||1228||0
1653975880000|2022-05-31 05:44:40|1227.8||1227.8||1227.8||1227.8||0
1653975890000|2022-05-31 05:44:50|1228|1226|1228|1226.5|1228|1226.5|1228|1226|0
1653975900000|2022-05-31 05:45:00|1227.8|1225.5|1227.8|1225.5|1227.8|1225.5|1227.8|1225|2
1653975910000|2022-05-31 05:45:10||1225.8||1226||1226||1225.8|0
1653975920000|2022-05-31 05:45:20|1228.3|1226.3|1228.3|1226.3|1228.3|1226.3|1228.3|1226.3|0
1653975930000|2022-05-31 05:45:30|1228|1225|1227.5|1225.3|1228|1225.3|1227.3|1225|0
1653975940000|2022-05-31 05:45:40|1227.3||1227.3||1227.3||1227.3||0
1653975950000|2022-05-31 05:45:50|1227.5||1227.5||1227.8||1227.5||0
1653975960000|2022-05-31 05:46:00|1227.3|1225|1227|1225|1227.5|1225|1227|1224.8|0
1653975970000|2022-05-31 05:46:10|1227.3|1225.3|1227|1225.3|1227.5|1225.3|1227|1225|0
1653975980000|2022-05-31 05:46:20|1227.3|1225|1227|1225.3|1227.3|1225.3|1227|1225|0
1653975990000|2022-05-31 05:46:30||1225||1225||1225.3||1225|0
1653976000000|2022-05-31 05:46:40||1225.3||1225||1225.3||1225|0
1653976010000|2022-05-31 05:46:50||1225.3||1225||1225.3||1225|0
1653976020000|2022-05-31 05:47:00|1226.8|1224.3|1227.5|1224.5|1227.5|1224.5|1226.5|1224.3|80
1653976030000|2022-05-31 05:47:10|1228.5|1225|1229|1225|1229|1225|1228.5|1225|44
1653976040000|2022-05-31 05:47:20|1229.3|1225.5|1229.5|1225.5|1229.8|1225.5|1229.3|1225.5|0
1653976050000|2022-05-31 05:47:30|1229.8||1229.3||1229.8||1229.3||0
1653976060000|2022-05-31 05:47:40|1229.5||1229.3||1229.5||1229.3||0
1653976090000|2022-05-31 05:48:10|1229.8||1229.5||1229.8||1229.3||0
1653976100000|2022-05-31 05:48:20||1226.3||1226.3||1226.3||1226.3|2
1653976110000|2022-05-31 05:48:30|1229.3||1229.5||1229.5||1229.3||0
1653976120000|2022-05-31 05:48:40|||||||||2
1653976140000|2022-05-31 05:49:00|1229.3||1229.5||1229.5||1229.3||0
1653976150000|2022-05-31 05:49:10|1229.3||1229.3||1229.3||1229.3||0
1653976160000|2022-05-31 05:49:20|1229.5||1229.5||1229.8||1229.3||0
1653976170000|2022-05-31 05:49:30|1229.8||1229.8||1229.8||1229.5||0
1653976180000|2022-05-31 05:49:40|1229.3|1226.5|1229.3|1226.5|1229.3|1226.5|1229.3|1226.5|2
1653976190000|2022-05-31 05:49:50|1229|1226.8|1229.3|1226.8|1229.3|1226.8|1229|1226.8|0
1653976200000|2022-05-31 05:50:00|1229.5|1227.3|1229.5|1227.3|1229.8|1227.3|1229.3|1227|2
1653976210000|2022-05-31 05:50:10|1229.8|1226.8|1229.5|1227.3|1229.8|1227.3|1229.5|1226.8|0
1653976220000|2022-05-31 05:50:20||1227.5||1227.8||1227.8||1227.5|3
1653976230000|2022-05-31 05:50:30||1228||1228||1228||1228|2
1653976240000|2022-05-31 05:50:40||1227.8||1228||1228||1227.8|0
1653976250000|2022-05-31 05:50:50|1229.8|1227.8|1229.3|1227.8|1229.8|1227.8|1229.3|1227.8|0
1653976260000|2022-05-31 05:51:00|1229.8|1228|1229.5|1227.8|1229.8|1228|1229.3|1227.8|0
1653976270000|2022-05-31 05:51:10|1229.8|1228|1229.8|1228|1229.8|1228|1229.8|1227.8|0
1653976280000|2022-05-31 05:51:20|1230.3|1227.8|1230|1228.3|1230.3|1228.5|1229.8|1227.8|0
1653976290000|2022-05-31 05:51:30|1230.3|1228.5|1230|1228.3|1230.3|1228.5|1229.8|1228.3|0
1653976300000|2022-05-31 05:51:40|1230.3|1228.5|1230.3|1228.5|1230.3|1228.5|1230.3|1228.3|0
1653976310000|2022-05-31 05:51:50||1228.3||1228.5||1228.5||1228.3|0
1653976320000|2022-05-31 05:52:00||1228.3||1228.5||1228.5||1228.3|0
1653976330000|2022-05-31 05:52:10||1228.3||1228.3||1228.5||1228.3|0
1653976340000|2022-05-31 05:52:20||1228.5||1228.8||1228.8||1228.3|11
1653976350000|2022-05-31 05:52:30|1232|1229.3|1231.5|1229.5|1232|1229.5|1231.5|1229.3|17
1653976360000|2022-05-31 05:52:40|1232.3||1231.5||1232.3||1231.5||5
1653976390000|2022-05-31 05:53:10|1231.8||1231.5||1232.3||1231.5||0
1653976410000|2022-05-31 05:53:30|1232|1229.8|1232|1229.8|1232|1229.8|1232|1229.8|34
1653976420000|2022-05-31 05:53:40|1231.8||1231.8||1231.8||1231.8||0
1653976430000|2022-05-31 05:53:50|1232|1231|1234|1232|1234.3|1232|1232|1231|2
1653976440000|2022-05-31 05:54:00|1234.8|1232.5|1235|1233|1235|1233|1234.3|1232.5|0
1653976450000|2022-05-31 05:54:10||1233.3||1233.3||1233.3||1233.3|0
1653976460000|2022-05-31 05:54:20|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|16
1653976480000|2022-05-31 05:54:40|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|1
1653976490000|2022-05-31 05:54:50|1237.5|1234|1237.3|1235.3|1237.5|1235.3|1237.3|1234|71
1653976500000|2022-05-31 05:55:00|1238.3|1236.3|1238.3|1236|1238.3|1236.5|1238.3|1236|0
1653976520000|2022-05-31 05:55:20|1238||1238||1238||1238||0
1653976530000|2022-05-31 05:55:30|1238.3||1238.3||1238.3||1238.3||0
1653976560000|2022-05-31 05:56:00|1238|1236.8|1238|1236.3|1238.3|1236.8|1238|1236.3|0
1653976580000|2022-05-31 05:56:20|1238.3||1238.3||1238.3||1238.3||0
1653976590000|2022-05-31 05:56:30||1236.5||1236.5||1236.5||1236.3|0
1653976600000|2022-05-31 05:56:40||1236.3||1236.5||1236.5||1236.3|0
1653976610000|2022-05-31 05:56:50||1236.3||1236.3||1236.5||1236.3|0
1653976620000|2022-05-31 05:57:00|1238.5||1238.5||1238.5||1238.5||1
1653976630000|2022-05-31 05:57:10||1236.5||1236.8||1236.8||1236.3|0
1653976680000|2022-05-31 05:58:00|1239.3|1237|1240|1237.8|1240.3|1237.8|1239.3|1237|3
1653976690000|2022-05-31 05:58:10|1240.3||1240||1240.3||1240||0
1653976700000|2022-05-31 05:58:20|1239.8|1237.3|1239.5|1237|1239.8|1237.3|1239.5|1237|0
1653976710000|2022-05-31 05:58:30|1240.3|1237.8|1240.8|1238.5|1240.8|1238.5|1240|1237.8|2
1653976720000|2022-05-31 05:58:40|1240.3||1240.3||1240.3||1240.3||0
1653976730000|2022-05-31 05:58:50|1241.3|1239|1240.8|1238.8|1241.3|1239.3|1240.5|1238.5|1
1653976760000|2022-05-31 05:59:20|1241|1239|1241|1239|1241|1239|1241|1239|16
1653976770000|2022-05-31 05:59:30|1241.3|1238.8|1240.8|1238.3|1241.3|1238.8|1240.8|1238.3|3
1653976790000|2022-05-31 05:59:50|1240.5||1240.5||1240.5||1240.5||0
1653976800000|2022-05-31 06:00:00|1241|1239.5|1241.3|1239.5|1241.3|1239.5|1241|1239.5|10
1653976810000|2022-05-31 06:00:10||1239||1239||1239||1239|7
1653976820000|2022-05-31 06:00:20||1239.5||1239.3||1239.5||1239.3|135
1653976830000|2022-05-31 06:00:30|1242.3|1240.3|1242.8|1240.5|1242.8|1240.8|1242.3|1240.3|33
1653976840000|2022-05-31 06:00:40|1243.3|1240.8|1244.5|1242.3|1244.5|1242.3|1243.3|1240.8|14
1653976850000|2022-05-31 06:00:50|1243.5|1242|1244.3|1241.5|1244.5|1242|1243.5|1241.5|8
1653976860000|2022-05-31 06:01:00|1243.8|1241.8|1244.5|1243|1244.5|1243|1243.8|1241.8|8
1653976870000|2022-05-31 06:01:10||1242.3||1242.5||1242.5||1242|5
1653976880000|2022-05-31 06:01:20||1242.3||1242.3||1242.5||1242.3|6
1653976890000|2022-05-31 06:01:30|1245|1242|1245|1242.8|1245|1243.3|1245|1242|11
1653976900000|2022-05-31 06:01:40||1243||1242.5||1243||1242.5|0
1653976910000|2022-05-31 06:01:50|1244.8|1242.3|1245|1242.8|1245|1242.8|1244.8|1242.3|0
1653976920000|2022-05-31 06:02:00|1244.8|1243|1245|1243|1245|1243.8|1244.8|1242.5|57
1653976930000|2022-05-31 06:02:10|1245.5|1243.3|1245.5|1243.5|1245.5|1243.5|1245.5|1243.3|1
1653976940000|2022-05-31 06:02:20||1243.3||1243.3||1243.3||1243.3|0
1653976950000|2022-05-31 06:02:30||1243.5||1243.8||1243.8||1243.3|5
1653976960000|2022-05-31 06:02:40|1246.8|1244|1246.5|1244.5|1246.8|1244.8|1246.5|1244|10
1653976970000|2022-05-31 06:02:50|1246.8|1244.8|1245.8|1243.8|1246.8|1244.8|1245.8|1243.5|0
1653976980000|2022-05-31 06:03:00|1245.5|1243.5|1245.5|1243.5|1245.5|1243.5|1245.5|1243.5|0
1653976990000|2022-05-31 06:03:10|1246|1243.8|1246.3|1244.3|1246.3|1244.3|1245.8|1243.8|0
1653977000000|2022-05-31 06:03:20|1246.5|1244.5|1246.5|1244.5|1246.5|1244.5|1246|1244|0
1653977010000|2022-05-31 06:03:30|1246.3|1244.3|1246|1244.3|1246.5|1244.5|1246|1244.3|0
1653977020000|2022-05-31 06:03:40|1246.5|1244.5|1246.3|1244.5|1246.5|1244.5|1246.3|1244.5|0
1653977030000|2022-05-31 06:03:50|1246.8|1245|1246.5|1244.8|1246.8|1245|1246.5|1244.5|2
1653977040000|2022-05-31 06:04:00|1246.8|1244.5|1245.8|1243.8|1246.8|1244.8|1245.8|1243.8|0
1653977050000|2022-05-31 06:04:10||1244||1244||1244||1243.8|0
1653977060000|2022-05-31 06:04:20|1246.3|1243.8|1246.8|1244.5|1246.8|1245|1246.3|1243.8|0
1653977070000|2022-05-31 06:04:30|1246.3|1244.3|1246.8|1245|1246.8|1245|1246|1244.3|0
1653977080000|2022-05-31 06:04:40|1248.8|1246.3|1248.3|1246|1248.8|1246.5|1248|1245.8|4
1653977090000|2022-05-31 06:04:50|1248.8|1246.3|1249|1246.8|1250|1247.5|1248.5|1246.3|6
1653977100000|2022-05-31 06:05:00|1249.3|1247|1248.8|1246.8|1249.3|1247|1248.8|1246.8|0
1653977110000|2022-05-31 06:05:10||1247||1247||1247||1247|0
1653977120000|2022-05-31 06:05:20|1248.5|1246.3|1247.8|1246|1248.5|1246.3|1247.8|1246|4
1653977130000|2022-05-31 06:05:30|1248.3|1246.3|1249.3|1247.3|1249.5|1247.3|1248.3|1246.3|0
1653977140000|2022-05-31 06:05:40|1249.5|1247.5|1249.8|1247.8|1249.8|1247.8|1249.5|1247.5|0
1653977150000|2022-05-31 06:05:50|1249.3|1247.5|1249.8|1247.5|1249.8|1247.8|1249.3|1247.5|1
1653977160000|2022-05-31 06:06:00||1247.8||1247.8||1247.8||1247.8|0
1653977170000|2022-05-31 06:06:10|1250|1248|1249.5|1247.5|1250|1248|1249.3|1247|0
1653977180000|2022-05-31 06:06:20|1250|1247.8|1250|1248|1250|1248|1249.8|1247.8|0
1653977190000|2022-05-31 06:06:30|1249.8|1248.3|1249.3|1247.5|1249.8|1248.3|1249.3|1247.5|0
1653977200000|2022-05-31 06:06:40|1248.8|1247.3|1248.8|1247|1248.8|1247.3|1248.8|1247|0
1653977210000|2022-05-31 06:06:50|1248.5|1247.3|1248.5|1246.8|1248.5|1247.3|1248.5|1246.8|0
1653977220000|2022-05-31 06:07:00|1248.8|1247|1249.5|1247.5|1249.5|1248|1248.8|1247|0
1653977230000|2022-05-31 06:07:10||1247.8||1247.8||1247.8||1247.8|0
1653977240000|2022-05-31 06:07:20|1249.3|1247.5|1249.3|1247.5|1249.3|1247.8|1249.3|1247.5|0
1653977250000|2022-05-31 06:07:30|1249|1247.3|1249|1247|1249|1247.3|1249|1247|0
1653977260000|2022-05-31 06:07:40||1247.3||1247.3||1247.3||1247|0
1653977270000|2022-05-31 06:07:50|1249.3|1247.5|1249.5|1247.5|1249.5|1247.8|1249.3|1247.5|0
1653977280000|2022-05-31 06:08:00|1249.3|1247.8|1249.3|1247.5|1249.3|1247.8|1249|1247|1
1653977290000|2022-05-31 06:08:10|1249|1247.3|1249|1247.3|1249|1247.5|1249|1247.3|0
1653977300000|2022-05-31 06:08:20|1248.8|1247|1248|1246.3|1248.8|1247|1247.3|1245.5|2
1653977310000|2022-05-31 06:08:30|1248.3|1246.5|1249.3|1247.3|1249.3|1247.5|1248.3|1246.3|10
1653977320000|2022-05-31 06:08:40|1249||1249.3||1249.3||1249||4
1653977330000|2022-05-31 06:08:50|1249|1247|1248.3|1246.3|1249|1247|1248.3|1246.3|1
1653977340000|2022-05-31 06:09:00|1248|1246|1248.3|1246.3|1248.3|1246.8|1248|1246|6
1653977350000|2022-05-31 06:09:10|1248.5|1246.5|1248.8|1246.8|1249|1247|1248.5|1246.3|4
1653977360000|2022-05-31 06:09:20|1249|1247|1249.8|1247.5|1249.8|1247.5|1248.8|1247|8
1653977370000|2022-05-31 06:09:30|1250|1247.8|1250.3|1248|1250.3|1248|1249.8|1247.5|5
1653977380000|2022-05-31 06:09:40||1248.3||1248.5||1248.5||1248.3|3
1653977400000|2022-05-31 06:10:00|1250|1248.3|1250|1248|1250|1248.3|1250|1248|1
1653977410000|2022-05-31 06:10:10|1249.8|1247.8|1249.8|1247.8|1249.8|1247.8|1249.8|1247.8|5
1653977420000|2022-05-31 06:10:20|1249.5|1247.5|1249.5|1247.3|1249.5|1247.5|1249.5|1247.3|0
1653977430000|2022-05-31 06:10:30|1249.3|1247|1249.3|1247|1249.3|1247|1249.3|1247|0
1653977440000|2022-05-31 06:10:40|1248.8|1246.8|1248.5|1246.3|1248.8|1246.8|1248.5|1246.3|0
1653977450000|2022-05-31 06:10:50|1247.8|1245.8|1247.5|1245.5|1247.8|1245.8|1247.3|1245.5|3
1653977460000|2022-05-31 06:11:00|1247.3|1245.8|1247.3|1245.3|1247.3|1245.8|1247.3|1245.3|0
1653977470000|2022-05-31 06:11:10|1247.5|1245.5|1246.5|1245|1247.5|1245.8|1246.5|1244.8|4
1653977480000|2022-05-31 06:11:20|1247|1245.3|1247|1245|1247|1245.5|1247|1245|29
1653977490000|2022-05-31 06:11:30||1244.8||1245||1245||1244.8|1
1653977500000|2022-05-31 06:11:40|1247.3|1245.3|1247.8|1246|1247.8|1246|1247.3|1245.3|108
1653977510000|2022-05-31 06:11:50|1248|1246.3|1248.3|1246.5|1248.5|1246.8|1248|1246.3|0
1653977520000|2022-05-31 06:12:00|1248|1246.3|1248|1246.3|1248|1246.3|1248|1246.3|0
1653977530000|2022-05-31 06:12:10|1248.5|1246.5|1249.3|1247.3|1249.3|1247.3|1248.5|1246.5|7
1653977540000|2022-05-31 06:12:20|1249.5|1247|1249.5|1247.5|1249.5|1247.5|1249.5|1247|0
1653977550000|2022-05-31 06:12:30|1250.3|1247.8|1250.3|1248.3|1250.3|1248.8|1249.8|1247.8|4
1653977560000|2022-05-31 06:12:40||1248.5||1248.3||1248.5||1248.3|1
1653977570000|2022-05-31 06:12:50|1250|1248|1249.3|1247.3|1250|1248|1249.3|1247|1
1653977580000|2022-05-31 06:13:00|1249.5|1247.5|1249.5|1247.5|1249.8|1247.5|1249.5|1247.3|0
1653977590000|2022-05-31 06:13:10|1248.8|1246.8|1248.8|1246.8|1248.8|1247.3|1248.8|1246.8|3
1653977600000|2022-05-31 06:13:20|1248.3|1247.3|1248.5|1246.5|1248.5|1247.3|1248.3|1246|6
1653977610000|2022-05-31 06:13:30|1248.8|1246.8|1249.5|1247.8|1249.5|1247.8|1248.8|1246|6
1653977620000|2022-05-31 06:13:40|1249.8|1247.5|1249.3|1247.3|1249.8|1247.8|1249.3|1247.3|5
1653977630000|2022-05-31 06:13:50|1249.5|1247.5|1249|1247|1249.5|1247.5|1249|1247|2
1653977640000|2022-05-31 06:14:00|1249.3|1247.3|1249.3|1247.3|1249.8|1247.8|1249.3|1247.3|1
1653977650000|2022-05-31 06:14:10|1249|1247|1249.3|1247|1249.3|1247|1249|1246.8|0
1653977670000|2022-05-31 06:14:30||1247.3||1247.3||1247.3||1247.3|0
1653977680000|2022-05-31 06:14:40|1249|1247|1248.5|1246.3|1249|1247|1248.5|1246.3|0
1653977690000|2022-05-31 06:14:50|1249|1246.5|1249.3|1247|1249.3|1247|1249|1246.3|0
1653977700000|2022-05-31 06:15:00|1249|1247.3|1249.5|1247.5|1249.5|1247.5|1249|1247.3|0
1653977710000|2022-05-31 06:15:10|1250.3|1248.3|1250.3|1248.5|1250.3|1249|1250.3|1248.3|1
1653977720000|2022-05-31 06:15:20||1248.8||1248.8||1248.8||1248.5|0
1653977730000|2022-05-31 06:15:30|1250.5|1248.5|1250|1247.8|1250.5|1248.8|1249.8|1247.8|8
1653977740000|2022-05-31 06:15:40|1249.8|1247.5|1249.8|1247.5|1249.8|1247.5|1249.8|1247.5|0
1653977760000|2022-05-31 06:16:00|1249.5|1247.3|1249|1247|1249.8|1247.3|1249|1246.8|0
1653977770000|2022-05-31 06:16:10|1249.3|1246.8|1249.3|1247|1249.3|1247.3|1249.3|1246.8|0
1653977780000|2022-05-31 06:16:20|1249|1247.3|1248.5|1246.5|1249.3|1247.3|1248.5|1246.5|1
1653977790000|2022-05-31 06:16:30|1248.3|1246.8|1248|1246|1248.5|1246.8|1247.3|1245.8|6
1653977800000|2022-05-31 06:16:40|1248.5|1246.5|1248.5|1246.5|1248.8|1246.5|1248.5|1246.3|3
1653977810000|2022-05-31 06:16:50||1246.3||1246.3||1246.3||1246.3|0
1653977820000|2022-05-31 06:17:00|1248|1246.5|1248|1246|1248|1246.5|1248|1245.8|0
1653977830000|2022-05-31 06:17:10|1248.3|1246.3|1247.5|1245.5|1248.3|1246.3|1247.5|1245.5|0
1653977840000|2022-05-31 06:17:20|1247.8|1245.8|1247.8|1245.8|1247.8|1245.8|1247.8|1245.8|0
1653977850000|2022-05-31 06:17:30|1247.5|1246|1247.5|1245.5|1247.5|1246|1247.5|1245.5|2
1653977880000|2022-05-31 06:18:00|1247.3|1245.8|1247.8|1245.8|1247.8|1245.8|1247.3|1245.3|0
1653977890000|2022-05-31 06:18:10|1247.5|1245.5|1247.8|1245.5|1247.8|1245.8|1247|1245.3|5
1653977900000|2022-05-31 06:18:20|1247.5|1245.8|1247.5|1245.5|1247.8|1245.8|1247.5|1245.5|0
1653977910000|2022-05-31 06:18:30|1247.8|1245.8|1248|1246|1248|1246|1247.8|1245.8|0
1653977920000|2022-05-31 06:18:40||1246.3||1246||1246.3||1246|0
1653977930000|2022-05-31 06:18:50|1247.8|1245.8|1247.5|1245.5|1247.8|1245.8|1247.5|1245.5|0
1653977940000|2022-05-31 06:19:00||1245.8||1245.8||1245.8||1245.8|0
1653977950000|2022-05-31 06:19:10|1248|1246|1247.8|1245.8|1248|1246.3|1247.5|1245.5|2
1653977960000|2022-05-31 06:19:20|1247.5|1245.5|1248|1246|1248|1246.3|1247.3|1245.5|2
1653977970000|2022-05-31 06:19:30|1247.8|1245.8|1248|1246|1248|1246|1247.8|1245.8|0
1653977980000|2022-05-31 06:19:40||1246.3||1246||1246.3||1246|0
1653977990000|2022-05-31 06:19:50||1246.3||1246.3||1246.3||1246|0
1653978000000|2022-05-31 06:20:00||1246.5||1246.3||1246.5||1246.3|1
1653978010000|2022-05-31 06:20:10|1248.8|1247|1248.8|1247|1249.5|1247.5|1248.8|1247|4
1653978020000|2022-05-31 06:20:20||1247.3||1247||1247.3||1247|0
1653978030000|2022-05-31 06:20:30|1249|1247.3|1248.8|1247.3|1249.8|1247.8|1248.8|1247.3|0
1653978040000|2022-05-31 06:20:40|1249|1247|1248.5|1247|1249|1247|1248.5|1247|0
1653978050000|2022-05-31 06:20:50|1249.3|1247.3|1249|1247|1249.3|1247.3|1248.3|1246.5|2
1653978060000|2022-05-31 06:21:00|1248.5|1246.8|1248.5|1246.8|1248.5|1246.8|1248.5|1246.8|0
1653978070000|2022-05-31 06:21:10|1248.8|1246.3|1249.8|1247.8|1249.8|1247.8|1248.5|1246.3|0
1653978080000|2022-05-31 06:21:20|1250|1248|1250.3|1248.3|1250.5|1248.3|1249.8|1248|1
1653978090000|2022-05-31 06:21:30|1250|1248|1250|1248.3|1250.3|1248.3|1249.8|1247.8|0
1653978100000|2022-05-31 06:21:40||1248.5||1248.5||1248.5||1248.5|0
1653978110000|2022-05-31 06:21:50|1250.5|1248.8|1251.3|1249.3|1251.5|1249.8|1250.5|1248.8|6
1653978120000|2022-05-31 06:22:00|1251.5|1249.8|1251.5|1249.8|1251.5|1249.8|1251.3|1249.8|0
1653978130000|2022-05-31 06:22:10||1249.5||1249.8||1250||1249.5|0
1653978140000|2022-05-31 06:22:20|1252.3|1250|1252|1249.8|1252.3|1250.3|1252|1249.8|2
1653978150000|2022-05-31 06:22:30|1251.8|1249.5|1250.8|1248.5|1251.8|1249.5|1250.8|1248.5|1
1653978160000|2022-05-31 06:22:40||1248.8||1248.8||1248.8||1248.8|0
1653978170000|2022-05-31 06:22:50|1251.3|1249|1251.3|1249.3|1251.3|1249.3|1251.3|1249|0
1653978180000|2022-05-31 06:23:00|1251.5|1249.5|1252.3|1250|1252.3|1250.5|1251.5|1249.5|1
1653978190000|2022-05-31 06:23:10||1250.3||1250.5||1250.5||1250.3|0
1653978200000|2022-05-31 06:23:20|1252|1250.3|1252|1250|1252|1250.3|1252|1250|0
1653978210000|2022-05-31 06:23:30|1252.3|1250.3|1252.3|1250.8|1252.3|1250.8|1252.3|1250.3|0
1653978220000|2022-05-31 06:23:40||1250.5||1250.3||1250.5||1250.3|2
1653978230000|2022-05-31 06:23:50||1250||1250||1250.3||1250|0
1653978240000|2022-05-31 06:24:00|1251.5|1250.3|1251|1249|1251.5|1250.3|1251|1249|0
1653978250000|2022-05-31 06:24:10|1250.8|1249.3|1251|1248.8|1251.5|1249.3|1250.8|1248.8|1
1653978260000|2022-05-31 06:24:20|1251.3|1249|1251.3|1249|1251.5|1249.3|1251|1248.8|2
1653978270000|2022-05-31 06:24:30||1249.3||1249.5||1249.5||1249|0
1653978280000|2022-05-31 06:24:40|1251.5|1249.3|1251.8|1249.5|1251.8|1249.5|1251.5|1249.3|1
1653978290000|2022-05-31 06:24:50|1251.5||1251.8||1251.8||1251.5||0
1653978300000|2022-05-31 06:25:00||1249.8||1249.5||1249.8||1249.5|0
1653978310000|2022-05-31 06:25:10|1251.5|1249.8|1252.3|1250.5|1252.3|1250.5|1251.5|1249.8|0
1653978320000|2022-05-31 06:25:20||1250.3||1250.5||1250.5||1250.3|2
1653978330000|2022-05-31 06:25:30||1250.3||1250.5||1250.8||1250.3|1
1653978350000|2022-05-31 06:25:50||1250.3||1250.3||1250.3||1250.3|0
1653978360000|2022-05-31 06:26:00||1250.5||1250.5||1250.5||1250.3|0
1653978380000|2022-05-31 06:26:20||1250.3||1250.3||1250.5||1250.3|0
1653978390000|2022-05-31 06:26:30|1252.8|1250.5|1252.8|1250.8|1252.8|1251|1252.8|1250.5|3
1653978400000|2022-05-31 06:26:40||1251||1250.8||1251||1250.8|1
1653978420000|2022-05-31 06:27:00||1251||1251||1251.3||1251|1
1653978440000|2022-05-31 06:27:20|1252.5|1250.5|1252.5|1250.3|1252.5|1250.5|1252.5|1250.3|0
1653978450000|2022-05-31 06:27:30||1250||1250.3||1250.3||1250|0
1653978470000|2022-05-31 06:27:50|1252.8|1250.5|1252.8|1251|1252.8|1251|1252.5|1250.3|0
1653978480000|2022-05-31 06:28:00|1253.5|1251.3|1253.5|1252|1253.5|1252|1253.5|1251.3|3
1653978490000|2022-05-31 06:28:10|1255|1252.3|1253.5|1251.3|1255|1253|1253.5|1251.3|4
1653978500000|2022-05-31 06:28:20|1253.8|1251.5|1253.5|1251.3|1253.8|1251.5|1253.5|1251.3|0
1653978510000|2022-05-31 06:28:30|1253.8|1251.5|1253|1251.3|1253.8|1251.5|1253|1251.3|0
1653978520000|2022-05-31 06:28:40|1252.5|1250.8|1252.5|1251|1252.5|1251.3|1252.5|1250.8|9
1653978530000|2022-05-31 06:28:50||1250.8||1250.5||1251||1250.3|1
1653978540000|2022-05-31 06:29:00|1252.3|1250.3|1252|1249.8|1252.3|1250.3|1252|1249.8|0
1653978550000|2022-05-31 06:29:10|1251.8|1250|1252.5|1250.3|1252.5|1250.8|1251.8|1250|0
1653978560000|2022-05-31 06:29:20|1252.3|1250.5|1252.5|1250.8|1252.5|1250.8|1252|1250.3|0
1653978570000|2022-05-31 06:29:30|1252.8|1251|1252.3|1250.3|1252.8|1251|1252.3|1250.3|3
1653978580000|2022-05-31 06:29:40|1252|1250|1252.3|1250.3|1252.3|1250.3|1252|1250|0
1653978590000|2022-05-31 06:29:50|1251.8|1250|1251.5|1249.5|1251.8|1250.3|1251.5|1249.5|1
1653978600000|2022-05-31 06:30:00|1251.8|1250.3|1251.8|1249.8|1251.8|1250.3|1251.8|1249.5|1
1653978610000|2022-05-31 06:30:10||1249.5||1249.5||1249.5||1249.5|0
1653978620000|2022-05-31 06:30:20|1252.3|1250|1252.5|1250.5|1252.5|1250.5|1252.3|1250|0
1653978630000|2022-05-31 06:30:30||1250.3||1250.5||1250.5||1250.3|0
1653978640000|2022-05-31 06:30:40|1252.8||1252.5||1252.8||1252.5||0
1653978650000|2022-05-31 06:30:50|1252.8|1250.8|1252.8|1250.8|1252.8|1250.8|1252.8|1250.8|0
1653978680000|2022-05-31 06:31:20|1251.8|1249.8|1251.5|1249.3|1251.8|1249.8|1251.5|1249.3|10
1653978690000|2022-05-31 06:31:30|1251.8|1249.5|1251.8|1249.5|1251.8|1249.5|1251.8|1249.5|0
1653978700000|2022-05-31 06:31:40|1251.5||1251.5||1251.5||1251.5||0
1653978720000|2022-05-31 06:32:00|1251|1250|1252.8|1250.8|1252.8|1250.8|1251|1249.5|31
1653978730000|2022-05-31 06:32:10|1253|1251.5|1253.3|1251.5|1253.3|1251.5|1253|1251.5|11
1653978740000|2022-05-31 06:32:20|1253.5|1251.8|1254.8|1252.3|1254.8|1252.5|1253.3|1251.8|10
1653978750000|2022-05-31 06:32:30|1254|1252|1253.3|1251.5|1254|1252|1253.3|1251.5|11
1653978760000|2022-05-31 06:32:40|1253.5|1251.8|1254|1251.8|1254|1251.8|1253.3|1251.8|3
1653978770000|2022-05-31 06:32:50|1253.8|1251.5|1253.5|1251.5|1253.8|1251.8|1253.5|1251.5|0
1653978780000|2022-05-31 06:33:00|1253.8||1253.8||1253.8||1253.8||0
1653978790000|2022-05-31 06:33:10|1253.5||1253.5||1253.5||1253.3||0
1653978800000|2022-05-31 06:33:20|1253.3||1253.3||1253.3||1253.3||0
1653978810000|2022-05-31 06:33:30|1253.5|1252|1254|1252|1254|1252|1253.5|1252|0
1653978820000|2022-05-31 06:33:40|1254.5|1252.5|1254.5|1252.5|1254.5|1252.5|1254.5|1252.5|0
1653978830000|2022-05-31 06:33:50|1254.8|1252.8|1255|1252.8|1255|1252.8|1254.5|1252.8|4
1653978840000|2022-05-31 06:34:00||1253||1252.8||1253||1252.8|0
1653978850000|2022-05-31 06:34:10|1254.8|1253|1254|1252.5|1255.3|1253|1254|1252.5|1
1653978860000|2022-05-31 06:34:20|1254.3|1252.8|1255|1253|1255|1253.3|1254.3|1252.8|0
1653978870000|2022-05-31 06:34:30|1255.3|1253.3|1255|1253|1255.3|1253.3|1255|1253|0
1653978880000|2022-05-31 06:34:40|1254.8||1254.8||1255||1254.8||0
1653978890000|2022-05-31 06:34:50|1255|1253.3|1255.3|1253.5|1255.3|1253.5|1255|1253.3|0
1653978900000|2022-05-31 06:35:00|1255.8|1254|1255.8|1254|1256|1254|1255.8|1254|0
1653978910000|2022-05-31 06:35:10|1255.5|1253.8|1255.5|1253.5|1255.5|1253.8|1255.3|1253.5|2
1653978920000|2022-05-31 06:35:20|1255.3||1255.5||1255.5||1255.3||0
1653978930000|2022-05-31 06:35:30|1255.8|1253.8|1255|1253|1255.8|1253.8|1255|1253|0
1653978940000|2022-05-31 06:35:40|1254.8|1252.8|1254.8|1252.8|1254.8|1253|1254.5|1252.8|0
1653978950000|2022-05-31 06:35:50|1255|1253|1254.8|1253|1255|1253.3|1254.8|1253|0
1653978960000|2022-05-31 06:36:00||1253.5||1253||1253.5||1253|1
1653978970000|2022-05-31 06:36:10|1254.5|1252.5|1254|1252.5|1254.5|1252.5|1254|1252.5|1
1653978990000|2022-05-31 06:36:30|1254.5|1252.8|1254.8|1253.5|1254.8|1253.5|1254.5|1252.8|4
1653979000000|2022-05-31 06:36:40|1255||1255.3||1255.3||1255||0
1653979010000|2022-05-31 06:36:50|1254.8|1253.8|1255.5|1253.8|1255.5|1253.8|1254.8|1253.8|17
1653979020000|2022-05-31 06:37:00|1255.3|1253.5|1254.8|1253.5|1255.5|1253.5|1254.8|1253.5|10
1653979030000|2022-05-31 06:37:10|1255||1255.3||1255.3||1255||2
1653979040000|2022-05-31 06:37:20|1255||1255.3||1255.3||1255||0
1653979050000|2022-05-31 06:37:30|1256|1254|1256.3|1254.5|1256.8|1254.8|1256|1254|2
1653979060000|2022-05-31 06:37:40|1256.5||1256.3||1256.5||1256.3||2
1653979070000|2022-05-31 06:37:50|1256.5|1254.8|1256.5|1254.8|1256.5|1254.8|1256.5|1254.8|17
1653979080000|2022-05-31 06:38:00|1256.3|1254.5|1255.8|1254|1256.3|1254.5|1255.8|1254|1
1653979090000|2022-05-31 06:38:10|1255.5|1254.3|1255.3|1253.5|1255.8|1254.3|1255.3|1253.5|0
1653979100000|2022-05-31 06:38:20|1256|1254|1257|1255|1257|1255|1256|1254|30
1653979110000|2022-05-31 06:38:30|1256.8|1255.5|1257.5|1255.8|1257.5|1255.8|1256.3|1254.5|8
1653979120000|2022-05-31 06:38:40|1257.3||1257.3||1257.3||1257.3||0
1653979130000|2022-05-31 06:38:50|1257.5|1256.3|1257|1255|1257.8|1256.3|1257|1254.8|17
1653979140000|2022-05-31 06:39:00|1256.5|1254.8|1257.3|1255|1257.3|1255|1256.3|1254.3|5
1653979150000|2022-05-31 06:39:10|1257.5|1255.3|1258.3|1256.3|1258.3|1256.3|1257.5|1255.3|1
1653979160000|2022-05-31 06:39:20|1258.5|1257.3|1258.5|1257.3|1258.5|1257.3|1258.3|1257.3|5
1653979170000|2022-05-31 06:39:30|1260|1257|1260|1258|1260|1258|1260|1256.8|1
1653979180000|2022-05-31 06:39:40|1259.8||1259.8||1259.8||1259.8||0
1653979190000|2022-05-31 06:39:50|1260.3|1258.3|1260|1258.8|1260.5|1258.8|1259.8|1257.8|10
1653979200000|2022-05-31 06:40:00|1260.3|1259|1260.5|1259|1260.5|1259|1260.3|1259|6
1653979210000|2022-05-31 06:40:10|1261|1259.5|1260|1257.8|1261|1259.5|1260|1257.8|21
1653979220000|2022-05-31 06:40:20|1259.8|1257.5|1260.5|1258.3|1260.5|1258.3|1259.8|1257.5|1
1653979230000|2022-05-31 06:40:30|1260.3|1259.5|1261.3|1259.5|1261.3|1259.5|1260.3|1259.5|7
1653979240000|2022-05-31 06:40:40|1261.5|1260|1261.3|1259.5|1261.5|1260|1261.3|1259.5|37
1653979250000|2022-05-31 06:40:50|1261.5|1259.8|1262.3|1260.3|1262.3|1260.3|1261.5|1259.8|6
1653979260000|2022-05-31 06:41:00|1262.5|1260.8|1261.8|1259.8|1262.5|1260.8|1261.5|1259.8|15
1653979270000|2022-05-31 06:41:10|1262|1259.5|1260.8|1258.8|1262|1259.5|1260.5|1258.8|0
1653979290000|2022-05-31 06:41:30|1261.8|1259|1262|1260|1262|1260|1261.8|1259|2
1653979310000|2022-05-31 06:41:50|1261.8|1259.8|1261.8|1259.5|1262|1259.8|1261.5|1259.5|5
1653979320000|2022-05-31 06:42:00|1262|1260|1261.8|1259.8|1262.5|1260.3|1261.8|1259.8|15
1653979330000|2022-05-31 06:42:10||1259.5||1259.5||1259.5||1259.5|0
1653979340000|2022-05-31 06:42:20|1262|1259.8|1260.8|1258.8|1262|1260|1260.8|1258.8|1
1653979350000|2022-05-31 06:42:30|1260.3|1259|1259.5|1258|1260.3|1259|1259.5|1257.8|0
1653979360000|2022-05-31 06:42:40|1259.8||1259.8||1259.8||1259.8||0
1653979370000|2022-05-31 06:42:50|1259.3|1257.5|1262.5|1260|1262.5|1260.5|1259|1257.5|1
1653979380000|2022-05-31 06:43:00|1262.3|1260.5|1262.5|1260.5|1263.3|1260.5|1262.3|1260.5|5
1653979390000|2022-05-31 06:43:10|1261.8|1259.5|1262.3|1260|1262.3|1260|1261.8|1259.5|1
1653979400000|2022-05-31 06:43:20|1261.3|1259.5|1261.3|1259|1261.3|1259.5|1261|1259|9
1653979410000|2022-05-31 06:43:30|1261||1261.3||1261.3||1261||5
1653979430000|2022-05-31 06:43:50|1262.5|1260.3|1262.5|1260.3|1262.5|1260.3|1262.5|1260.3|3
1653979440000|2022-05-31 06:44:00|1262.3||1262||1262.3||1262||0
1653979450000|2022-05-31 06:44:10|1262.3|1259.8|1262.8|1260.8|1262.8|1260.8|1262|1259.8|21
1653979460000|2022-05-31 06:44:20|1263|1261|1262.5|1260.5|1263|1261|1262.5|1260.5|2
1653979470000|2022-05-31 06:44:30|1262.3|1260.3|1262.3|1260|1262.3|1260.3|1262.3|1260|0
1653979480000|2022-05-31 06:44:40|1262.5|1260.3|1263|1261|1263.3|1261.3|1262.3|1260.3|4
1653979490000|2022-05-31 06:44:50|1262.8|1260.8|1262.8|1260.8|1262.8|1260.8|1262.8|1260.8|0
1653979500000|2022-05-31 06:45:00|1263|1261|1263|1261.3|1263.5|1261.5|1263|1261|0
1653979510000|2022-05-31 06:45:10|1263.3|1261.5|1263.5|1261.8|1264|1261.8|1263.3|1261.5|5
1653979520000|2022-05-31 06:45:20|1263.3|1261|1262|1260|1263.5|1261.3|1262|1260|2
1653979530000|2022-05-31 06:45:30|1261.8|1259.8|1261|1259|1262|1259.8|1261|1259|1
1653979540000|2022-05-31 06:45:40|1261.3|1259.3|1261.3|1259.8|1261.3|1259.8|1261.3|1259|0
1653979550000|2022-05-31 06:45:50|1261.5|1260.3|1262.5|1260.3|1262.5|1260.3|1261.3|1260.3|9
1653979560000|2022-05-31 06:46:00|1263|1260.5|1263|1261|1263|1261|1262.5|1260.3|0
1653979570000|2022-05-31 06:46:10|1262.8|1260.8|1263.3|1261.3|1263.3|1261.3|1262.8|1260.8|0
1653979580000|2022-05-31 06:46:20|1263.5|1261|1263.3|1261.5|1263.5|1261.5|1263.3|1261|0
1653979590000|2022-05-31 06:46:30|1263.5|1261.8|1264|1262|1264.5|1262.5|1263.5|1261.5|1
1653979600000|2022-05-31 06:46:40|1264.5|1262.5|1264.5|1262.8|1264.5|1262.8|1264.3|1262.5|9
1653979610000|2022-05-31 06:46:50|1264.8|1263|1265|1262.5|1265.3|1263.3|1264.8|1262.5|10
1653979620000|2022-05-31 06:47:00|1264.8|1262.3|1264.5|1262.3|1264.8|1262.3|1264.5|1262.3|0
1653979630000|2022-05-31 06:47:10|1264.3||1264.5||1264.5||1264||0
1653979640000|2022-05-31 06:47:20||1262.5||1262.5||1262.5||1262.5|0
1653979650000|2022-05-31 06:47:30||1262.3||1262.3||1262.3||1262.3|0
1653979660000|2022-05-31 06:47:40|1264.3||1264.3||1264.3||1264.3||0
1653979670000|2022-05-31 06:47:50|1265|1262.5|1264.8|1262.5|1265|1262.5|1264.8|1262.5|0
1653979680000|2022-05-31 06:48:00|1264.5|1262.8|1264.5|1262.3|1264.5|1263|1264.5|1262.3|0
1653979690000|2022-05-31 06:48:10|1264.3||1264.3||1264.3||1264.3||0
1653979700000|2022-05-31 06:48:20|1264||1264||1264.3||1263.8||0
1653979710000|2022-05-31 06:48:30|1263.8||1264||1264||1263.8||0
1653979720000|2022-05-31 06:48:40|1263.8|1261.3|1263.3|1261|1263.8|1261.3|1263.3|1261|10
1653979730000|2022-05-31 06:48:50||1261.3||1261||1261.3||1261|0
1653979740000|2022-05-31 06:49:00|1263|1260.8|1261.8|1259.8|1263|1260.8|1261.8|1259.8|0
1653979750000|2022-05-31 06:49:10|1261.5|1259.3|1261|1258.8|1261.5|1259.3|1261|1258.8|1
1653979760000|2022-05-31 06:49:20|1261.5|1259.3|1261.5|1259|1261.5|1259.3|1261.3|1259|0
1653979770000|2022-05-31 06:49:30|1261.3|1258.8|1261|1258.8|1261.3|1258.8|1261|1258.8|0
1653979790000|2022-05-31 06:49:50|1261.3||1261||1261.3||1261||0
1653979800000|2022-05-31 06:50:00|1261.3||1260.8||1261.3||1260.8||0
1653979810000|2022-05-31 06:50:10|1261|1259|1261|1259|1261|1259|1260.8|1259|0
1653979820000|2022-05-31 06:50:20|1261.3|1260.5|1263|1261|1263.3|1261.3|1261.3|1260.3|1
1653979840000|2022-05-31 06:50:40|1263.3|1261.3|1263.3|1261.3|1263.3|1261.5|1263.3|1261.3|0
1653979850000|2022-05-31 06:50:50|1263.5|1261.5|1263.5|1261.8|1263.5|1262|1263.5|1261.5|1
1653979870000|2022-05-31 06:51:10|1263.8|1262|1263.8|1261.8|1264|1262|1263.8|1261.5|1
1653979880000|2022-05-31 06:51:20|1264||1263.8||1264||1263.8||0
1653979890000|2022-05-31 06:51:30|1264|1262|1264|1262|1264|1262|1264|1262|0
1653979900000|2022-05-31 06:51:40|1264.5|1262.3|1264.5|1262.8|1264.5|1262.8|1264.5|1262.3|0
1653979910000|2022-05-31 06:51:50|1264.3|1263|1264.5|1262.5|1264.5|1263|1264.3|1262.5|0
1653979920000|2022-05-31 06:52:00|1264|1262.3|1264.5|1262.8|1264.8|1263|1264|1262.3|0
1653979930000|2022-05-31 06:52:10|1264.8|1262.5|1264.5|1262.8|1264.8|1262.8|1264.5|1262.5|0
1653979940000|2022-05-31 06:52:20|1264.8|1263|1264.5|1262.5|1265|1263.3|1264.5|1262.5|0
1653979950000|2022-05-31 06:52:30|1264.8|1262.8|1264.8|1263|1264.8|1263|1264.5|1262.5|0
1653979960000|2022-05-31 06:52:40||1262.8||1263||1263||1262.8|0
1653979970000|2022-05-31 06:52:50|1265|1262|1264|1262|1265|1262|1264|1262|0
1653979980000|2022-05-31 06:53:00|1263.8|1261.8|1261.8|1259.8|1263.8|1261.8|1261.8|1259.8|8
1653979990000|2022-05-31 06:53:10|1262||1262||1262||1262||0
1653980000000|2022-05-31 06:53:20|1262.3|1260.5|1262.3|1260.5|1262.3|1260.5|1262.3|1260.5|6
1653980010000|2022-05-31 06:53:30|1262|1260.3|1262|1260|1262|1260.3|1262|1260|0
1653980020000|2022-05-31 06:53:40||1260.3||1260||1260.3||1260|0
1653980030000|2022-05-31 06:53:50|1261.8|1260.5|1262|1260.5|1262|1260.5|1261.8|1260.5|2
1653980040000|2022-05-31 06:54:00|1261.8|1259.8|1260.3|1258.3|1261.8|1259.8|1259.8|1258|10
1653980050000|2022-05-31 06:54:10|1260.5|1258.5|1260.5|1258.5|1260.5|1258.5|1260.5|1258.5|0
1653980060000|2022-05-31 06:54:20|1260.8|1258.8|1260.8|1258.8|1260.8|1258.8|1260.5|1258.8|0
1653980070000|2022-05-31 06:54:30|1260.5|1259|1260.5|1258.5|1260.5|1259|1260.5|1258.5|1
1653980080000|2022-05-31 06:54:40|1260.8|1258.8|1260.5|1258.8|1260.8|1259|1260.5|1258.8|1
1653980090000|2022-05-31 06:54:50|1259.8|1258.3|1258.5|1256.5|1259.8|1258.3|1257.8|1256.5|14
1653980100000|2022-05-31 06:55:00|1258.8|1256.8|1258.5|1256.8|1258.8|1256.8|1258.5|1256.8|0
1653980110000|2022-05-31 06:55:10|1259|1257|1259|1257.3|1259.3|1257.3|1258.8|1257|0
1653980120000|2022-05-31 06:55:20|1259.3|1257.5|1259.5|1257.5|1259.5|1257.5|1259|1257.5|1
1653980130000|2022-05-31 06:55:30|1259.3|1257.8|1259.3|1257.5|1259.5|1257.8|1259.3|1257.5|0
1653980140000|2022-05-31 06:55:40|1259|1257.3|1258.8|1256.8|1259.3|1257.3|1258.8|1256.8|2
1653980150000|2022-05-31 06:55:50|1258.5|1257|1258.8|1257|1258.8|1257|1258.5|1257|9
1653980160000|2022-05-31 06:56:00|1258.3|1256.3|1258.3|1256.3|1258.3|1256.3|1258.3|1256.3|6
1653980170000|2022-05-31 06:56:10|1258|1256|1258|1256.3|1258.3|1256.3|1258|1256|11
1653980180000|2022-05-31 06:56:20|1257.8|1256|1258|1256.3|1258|1256.3|1257.8|1256|1
1653980190000|2022-05-31 06:56:30|1258.3|1256.5|1258.5|1256.5|1258.5|1256.5|1258.3|1256.5|0
1653980200000|2022-05-31 06:56:40|1258|1256|1258.5|1256.5|1258.5|1256.5|1258|1256|13
1653980210000|2022-05-31 06:56:50|1258.3|1256|1258|1256|1258.3|1256|1258|1256|1
1653980220000|2022-05-31 06:57:00||1256.3||1256||1256.3||1256|0
1653980230000|2022-05-31 06:57:10|1257.8|1256.5|1257.3|1255.3|1258.3|1256.5|1257.3|1255.3|8
1653980240000|2022-05-31 06:57:20|1256.8||1257||1257.3||1256.8||1
1653980250000|2022-05-31 06:57:30|1257.3||1257.3||1257.3||1257||0
1653980260000|2022-05-31 06:57:40|1257||1257.3||1257.3||1257||0
1653980270000|2022-05-31 06:57:50|1257.5|1255.8|1257.5|1255.8|1257.5|1256|1257.5|1255.8|2
1653980280000|2022-05-31 06:58:00|1257|1255.5|1257.3|1255.5|1257.5|1255.5|1257|1255.5|2
1653980290000|2022-05-31 06:58:10|1257.5|1255.8|1257.5|1255.5|1257.5|1255.8|1257.5|1255.5|2
1653980300000|2022-05-31 06:58:20||1255.8||1255.8||1255.8||1255.8|0
1653980310000|2022-05-31 06:58:30|1258.3|1256|1258.3|1256.5|1258.5|1256.5|1258.3|1255.8|3
1653980320000|2022-05-31 06:58:40|1258.5|1256.8|1259.3|1257.5|1259.5|1257.5|1258.5|1256.8|8
1653980330000|2022-05-31 06:58:50|1259.5|1256.8|1259|1257.3|1259.5|1257.3|1259|1256.8|0
1653980340000|2022-05-31 06:59:00|1258.8|1257|1258.8|1257|1258.8|1257|1258.8|1257|0
1653980350000|2022-05-31 06:59:10|1259||1258.8||1259||1258.8||2
1653980360000|2022-05-31 06:59:20|1258.5|1256.8|1258.5|1256.8|1258.5|1256.8|1258.5|1256.8|0
1653980370000|2022-05-31 06:59:30|1259.3|1257.3|1258.8|1256.8|1259.3|1257.3|1258.8|1256.8|0
1653980380000|2022-05-31 06:59:40|1258.5||1258.8||1258.8||1258.5||0
1653980390000|2022-05-31 06:59:50|1259|1257|1258.8|1256.8|1259.3|1257.3|1258.5|1256.8|9
1653980400000|2022-05-31 07:00:00|1259|1257.3|1260|1258.5|1260|1258.5|1259|1257|8
1653980410000|2022-05-31 07:00:10||1258.3||1258||1258.3||1258|5
1653980420000|2022-05-31 07:00:20||1258.3||1258.3||1258.3||1258.3|0
1653980430000|2022-05-31 07:00:30|1260.3|1258.5|1260.3|1258.8|1260.5|1259|1260.3|1258.5|5
1653980440000|2022-05-31 07:00:40|1261|1259|1261|1259.3|1261|1259.3|1260.8|1258.5|21
1653980450000|2022-05-31 07:00:50|1261.3|1259.5|1261|1259.5|1261.3|1260|1261|1259.5|6
1653980460000|2022-05-31 07:01:00|1261.5|1259.8|1261.5|1260|1261.5|1260|1261.5|1259.8|4
1653980470000|2022-05-31 07:01:10|1261.3|1259.8|1261.3|1259.5|1261.5|1259.8|1261.3|1259.5|1
1653980480000|2022-05-31 07:01:20|1261|1258.8|1261|1259|1261|1259|1260.8|1258.8|1
1653980490000|2022-05-31 07:01:30|1261.3|1259.3|1261.5|1259.8|1261.5|1260|1261|1259.3|2
1653980500000|2022-05-31 07:01:40|1261.3|1259.5|1261.5|1260|1261.5|1260|1261.3|1259.5|24
1653980510000|2022-05-31 07:01:50|1261.3||1261.3||1261.3||1261.3||1
1653980520000|2022-05-31 07:02:00|1261.5|1259.5|1260.5|1258.8|1261.5|1259.5|1260.5|1258.5|1
1653980530000|2022-05-31 07:02:10|1260.8|1259|1260.3|1258.5|1260.8|1259|1260.3|1258.5|23
1653980540000|2022-05-31 07:02:20|1260.5|1259|1261.3|1259|1261.3|1259|1260.5|1258.8|2
1653980550000|2022-05-31 07:02:30|1261.5|1259.3|1261.5|1260|1261.5|1260|1261.5|1259.3|0
1653980580000|2022-05-31 07:03:00|1263|1261.3|1261.8|1259.8|1263.3|1261.8|1261.8|1259.8|29
1653980590000|2022-05-31 07:03:10|1262|1259|1260.8|1259|1262|1259|1260.8|1259|31
1653980600000|2022-05-31 07:03:20|1260.5|1258.8|1260.5|1259|1261.3|1259.5|1260.5|1258.8|2
1653980620000|2022-05-31 07:03:40||1258.8||1258.8||1258.8||1258.8|16
1653980630000|2022-05-31 07:03:50|1260.3|1259|1260.5|1259|1260.5|1259|1260.3|1259|5
1653980640000|2022-05-31 07:04:00|1259.3|1257.3|1258.8|1256.8|1259.3|1257.3|1258.8|1256.8|11
1653980650000|2022-05-31 07:04:10|1258.5|1256.3|1258.3|1256.3|1258.8|1256.5|1258.3|1256.3|0
1653980660000|2022-05-31 07:04:20|1258|1256.5|1258|1256|1258|1256.5|1258|1256|0
1653980670000|2022-05-31 07:04:30|1258.3|1255.8|1257.8|1256|1258.3|1256|1257.8|1255.8|0
1653980680000|2022-05-31 07:04:40|1257|1255.3|1257|1255.5|1257|1255.5|1257|1255.3|2
1653980690000|2022-05-31 07:04:50||1255||1255.3||1255.5||1255|1
1653980700000|2022-05-31 07:05:00||1255.5||1255||1255.5||1255|15
1653980710000|2022-05-31 07:05:10|1256.8||1256.8||1256.8||1256.8||0
1653980720000|2022-05-31 07:05:20|1257|1255.3|1258|1255.8|1258|1255.8|1257|1255.3|0
1653980730000|2022-05-31 07:05:30|1258.3|1256|1257.3|1255.3|1258.3|1256|1257.3|1255.3|0
1653980750000|2022-05-31 07:05:50|1257.5|1255|1256.8|1254.8|1257.5|1255.5|1256.5|1254.5|5
1653980760000|2022-05-31 07:06:00|1256.5|1254.3|1256.3|1254.5|1256.5|1254.5|1256|1254|0
1653980770000|2022-05-31 07:06:10|1256|1254.8|1256.8|1255.3|1257|1255.3|1256|1254.8|0
1653980780000|2022-05-31 07:06:20|1257|1255.5|1257.3|1255.5|1257.5|1255.5|1257|1255.5|2
1653980790000|2022-05-31 07:06:30|1257.5|1255.3|1257.3|1255.3|1257.5|1255.3|1257|1255.3|2
1653980800000|2022-05-31 07:06:40|1257||1257||1257||1257||0
1653980810000|2022-05-31 07:06:50|1257.3||1257||1257.3||1257||1
1653980820000|2022-05-31 07:07:00|1256.5|1255|1256.5|1254.5|1256.8|1255|1255.3|1253.3|6
1653980830000|2022-05-31 07:07:10|1256.8|1254.3|1256|1254|1256.8|1254.8|1256|1254|1
1653980840000|2022-05-31 07:07:20|1256.3|1253.8|1257|1255|1257|1255.3|1256.3|1253.8|0
1653980850000|2022-05-31 07:07:30|1256.8|1255.3|1256.3|1254.5|1256.8|1255.3|1256.3|1254.3|0
1653980860000|2022-05-31 07:07:40|1256.5|1254.8|1256.5|1254.5|1256.5|1254.8|1256.5|1254.5|1
1653980870000|2022-05-31 07:07:50|1256.3|1254.3|1256|1254.3|1256.3|1254.3|1256|1254.3|0
1653980880000|2022-05-31 07:08:00|1255.8|1254.5|1256.5|1254.8|1256.5|1254.8|1255.8|1254.5|5
1653980890000|2022-05-31 07:08:10|1257|1255.3|1257|1255.3|1257|1255.3|1257|1255.3|2
1653980900000|2022-05-31 07:08:20|1256.8|1255|1256.8|1254.8|1256.8|1255|1256.8|1254.8|4
1653980910000|2022-05-31 07:08:30|1256.5|1254.5|1256.5|1254.8|1256.5|1254.8|1256|1254|0
1653980920000|2022-05-31 07:08:40||1255||1255||1255||1254.8|0
1653980930000|2022-05-31 07:08:50|1257|1254.8|1257|1255|1257|1255|1257|1254.8|5
1653980940000|2022-05-31 07:09:00|1256.8|1254.8|1256.8|1254.8|1256.8|1254.8|1256.8|1254.8|0
1653980950000|2022-05-31 07:09:10|1255.8|1253.8|1254.8|1252.8|1255.8|1253.8|1254.5|1252.8|0
1653980960000|2022-05-31 07:09:20|1254.5|1253|1254.8|1252.8|1254.8|1253|1254.5|1252.5|0
1653980970000|2022-05-31 07:09:30|1254.5|1253|1254.8|1252.8|1254.8|1253|1254.5|1252.8|1
1653980980000|2022-05-31 07:09:40|1254.5|1253|1254|1252|1254.8|1253|1253.8|1252|0
1653980990000|2022-05-31 07:09:50|1253.8|1252.3|1253.8|1252|1254|1252.3|1253.8|1252|0
1653981000000|2022-05-31 07:10:00|1254.3|1252.3|1254.3|1252.8|1254.3|1252.8|1254.3|1252.3|3
1653981010000|2022-05-31 07:10:10||1253||1252.8||1253||1252.8|3
1653981020000|2022-05-31 07:10:20||1253||1252.8||1253||1252.8|7
1653981030000|2022-05-31 07:10:30||1253||1252.5||1253||1252.5|17
1653981040000|2022-05-31 07:10:40||1252.8||1252.8||1252.8||1252.8|0
1653981060000|2022-05-31 07:11:00|1254|1252.3|1253|1251|1254|1252.3|1253|1251|1
1653981070000|2022-05-31 07:11:10|1252.5|1250.3|1253.8|1251.8|1253.8|1251.8|1252.5|1250.3|0
1653981080000|2022-05-31 07:11:20|1254|1251.3|1252.3|1250.3|1254|1251.3|1252.3|1250.3|0
1653981090000|2022-05-31 07:11:30|1251.8|1250|1251.3|1249|1251.8|1250|1251|1249|2
1653981100000|2022-05-31 07:11:40|1251|1249.3|1251.5|1249.8|1251.5|1249.8|1251|1249|0
1653981110000|2022-05-31 07:11:50|1251.3|1249.5|1251.3|1249.5|1251.3|1249.5|1251.3|1249.5|14
1653981120000|2022-05-31 07:12:00|1251.5|1249.3|1251.5|1249.8|1251.5|1249.8|1251|1249.3|0
1653981130000|2022-05-31 07:12:10|1251.8|1250|1252.5|1250.5|1252.5|1250.5|1251.8|1250|1
1653981140000|2022-05-31 07:12:20|1252.3|1250|1251|1249.3|1252.5|1250|1251|1249.3|10
1653981150000|2022-05-31 07:12:30|1250.8|1249|1250.5|1248.8|1251.3|1249.5|1250.5|1248.8|1
1653981160000|2022-05-31 07:12:40|1250.3|1248|1250.5|1248.5|1250.5|1248.5|1250.3|1248|3
1653981170000|2022-05-31 07:12:50|1249.3|1247.3|1249.3|1247.3|1249.3|1247.3|1249|1247|18
1653981180000|2022-05-31 07:13:00|1249|1247|1249.8|1247.8|1249.8|1247.8|1249|1247|0
1653981190000|2022-05-31 07:13:10|1249.5|1247.5|1249.5|1248|1249.5|1248|1249.5|1247.5|0
1653981200000|2022-05-31 07:13:20|1249.3|1247.8|1248.3|1246.5|1249.3|1247.8|1248.3|1246.5|2
1653981210000|2022-05-31 07:13:30|1246|1243.5|1245.5|1243.8|1246.3|1243.8|1245.5|1243.5|124
1653981220000|2022-05-31 07:13:40|1245.8|1242|1244.8|1242.8|1245.8|1242.8|1244.3|1242|5
1653981230000|2022-05-31 07:13:50|1244.5|1243|1244.8|1242.5|1244.8|1243|1244.5|1242.5|0
1653981240000|2022-05-31 07:14:00|1244.5|1245.5|1247|1245.5|1247.5|1245.5|1244.5|1245.5|55
1653981250000|2022-05-31 07:14:10|1247.3|1246|1247.5|1246|1247.5|1246|1247.3|1246|2
1653981260000|2022-05-31 07:14:20|1248.3|1246.5|1248.5|1246.5|1248.5|1246.5|1248.3|1246.5|6
1653981270000|2022-05-31 07:14:30|1248|1248|1249.8|1248|1249.8|1248|1248|1248|28
1653981280000|2022-05-31 07:14:40|1250|1248.5|1250|1248.5|1250|1248.5|1250|1248.5|12
1653981290000|2022-05-31 07:14:50|1249.8|1248|1249.5|1247.5|1249.8|1248|1248.5|1246.5|66
1653981300000|2022-05-31 07:15:00|1249|1247|1248|1246|1249|1247|1248|1245.8|15
1653981310000|2022-05-31 07:15:10|1247.3|1245|1246.8|1244.5|1247.3|1245.5|1246.8|1244.5|0
1653981320000|2022-05-31 07:15:20|1246.5|1244.8|1247|1245|1247.8|1245.8|1246.5|1244.8|0
1653981340000|2022-05-31 07:15:40|1246.8|1244.8|1245.8|1243.8|1246.8|1244.8|1245.8|1243.8|3
1653981350000|2022-05-31 07:15:50|1246.5|1244.3|1245.8|1244|1246.5|1244.3|1245.8|1243.8|15
1653981360000|2022-05-31 07:16:00|1246.3|1244.3|1246.5|1244.3|1246.5|1244.3|1246.3|1244.3|0
1653981370000|2022-05-31 07:16:10|1246.3||1246||1246.5||1246||0
1653981380000|2022-05-31 07:16:20|1245.8|1244|1245.5|1244|1246|1244.3|1245.5|1244|10
1653981390000|2022-05-31 07:16:30|||||||||1
1653981400000|2022-05-31 07:16:40||1244.3||1244||1244.3||1244|34
1653981410000|2022-05-31 07:16:50|||||||||3
1653981430000|2022-05-31 07:17:10|1245|1243.8|1245|1242.8|1245.3|1243.8|1245|1242.8|29
1653981440000|2022-05-31 07:17:20|1245.3|1243|1245.5|1243.3|1245.5|1243.3|1245.3|1242.8|0
1653981450000|2022-05-31 07:17:30||1243.5||1243.8||1243.8||1243.5|0
1653981460000|2022-05-31 07:17:40|1246.5|1244|1246.3|1244.3|1246.5|1244.5|1246.3|1244|5
1653981470000|2022-05-31 07:17:50|1246.5|1243.8|1245.8|1243.8|1246.5|1243.8|1245.8|1243.8|0
1653981480000|2022-05-31 07:18:00|1246.3|1244|1246.3|1244.3|1246.3|1244.3|1246.3|1244|0
1653981490000|2022-05-31 07:18:10|1246|1244|1247|1245|1247|1245|1246|1244|5
1653981500000|2022-05-31 07:18:20|1247.5|1245.3|1247.3|1245.3|1247.5|1245.3|1246.8|1244.8|2
1653981510000|2022-05-31 07:18:30|1247.8|1245.8|1247.8|1245.8|1247.8|1245.8|1247.8|1245.8|2
1653981520000|2022-05-31 07:18:40|1248||1247.8||1248||1247.8||2
1653981530000|2022-05-31 07:18:50|1248|1246|1247.8|1245.8|1248|1246|1247.8|1245.8|0
1653981540000|2022-05-31 07:19:00|1247|1245|1248|1246|1248|1246|1246.8|1245|0
1653981550000|2022-05-31 07:19:10|1247.8|1245.8|1247.5|1245.8|1247.8|1245.8|1247.5|1245.8|0
1653981560000|2022-05-31 07:19:20|1247.8|1246|1247.5|1245.8|1247.8|1246|1247.5|1245.8|0
1653981570000|2022-05-31 07:19:30|1247.8|1245.5|1247.5|1245.5|1247.8|1245.8|1247.5|1245.5|0
1653981580000|2022-05-31 07:19:40|1247.3||1247.3||1247.3||1247.3||0
1653981590000|2022-05-31 07:19:50|1247.8|1245.8|1247.8|1245.8|1247.8|1245.8|1247.8|1245.8|0
1653981600000|2022-05-31 07:20:00|1247.5|1245.5|1248|1246|1248.3|1246|1247.5|1245.5|0
1653981610000|2022-05-31 07:20:10|1248.3|1246.3|1248.5|1246.5|1248.8|1246.8|1248.3|1246.3|0
1653981620000|2022-05-31 07:20:20|1248.3|1246.8|1248.5|1246.5|1248.5|1246.8|1248.3|1246.5|5
1653981630000|2022-05-31 07:20:30|1248.3|1246.3|1247.5|1245.8|1248.5|1246.3|1247.5|1245.8|0
1653981640000|2022-05-31 07:20:40|1248|1246|1248|1246|1248|1246|1248|1246|0
1653981650000|2022-05-31 07:20:50|1247.8|1246.3|1248.3|1246.3|1248.3|1246.5|1247.8|1246.3|0
1653981660000|2022-05-31 07:21:00|1248|1246|1248.3|1246.3|1248.3|1246.3|1247.8|1245.8|3
1653981670000|2022-05-31 07:21:10|1248|1245.8|1247.8|1246|1248.3|1246.3|1247.5|1245.8|5
1653981680000|2022-05-31 07:21:20|1248|1246.3|1248.3|1246.5|1248.5|1246.5|1248|1246.3|0
1653981690000|2022-05-31 07:21:30|1248.5|1246.8|1247.8|1246.3|1248.5|1246.8|1247.8|1246.3|0
1653981700000|2022-05-31 07:21:40|1247.5|1246.5|1247.5|1246|1247.8|1246.5|1247.5|1246|11
1653981710000|2022-05-31 07:21:50|1247.8||1247.5||1247.8||1247.5||5
1653981720000|2022-05-31 07:22:00|1247.8|1246.3|1248.3|1246.3|1248.5|1246.5|1247.8|1246|0
1653981730000|2022-05-31 07:22:10|1248|1246.5|1248.5|1246.5|1248.5|1246.5|1248|1246.3|0
1653981740000|2022-05-31 07:22:20|1248.3|1247|1248.8|1247|1248.8|1247|1248.3|1247|0
1653981750000|2022-05-31 07:22:30|1248.5|1247.3|1248.5|1247|1249|1247.3|1248.5|1247|9
1653981760000|2022-05-31 07:22:40|1249|1246.8|1248.5|1246.8|1249|1246.8|1248.5|1246.8|0
1653981780000|2022-05-31 07:23:00|1248.3|1247|1248.3|1246.8|1248.3|1247|1248|1246.8|1
1653981790000|2022-05-31 07:23:10|1248.5|1247|1249|1247.3|1249|1247.3|1248.5|1247|1
1653981800000|2022-05-31 07:23:20|1248.8|1247|1248.8|1247|1248.8|1247|1248.8|1247|21
1653981810000|2022-05-31 07:23:30||1247.3||1247.3||1247.3||1247|4
1653981820000|2022-05-31 07:23:40||1247||1247||1247||1247|0
1653981830000|2022-05-31 07:23:50||1247.3||1246.8||1247.3||1246.8|0
1653981840000|2022-05-31 07:24:00||1247||1247.3||1247.3||1247|0
1653981850000|2022-05-31 07:24:10||1247||1247.3||1247.3||1247|0
1653981860000|2022-05-31 07:24:20|||||||||12
1653981870000|2022-05-31 07:24:30||1247.5||1247.3||1247.5||1247.3|20
1653981880000|2022-05-31 07:24:40|||||||||1
1653981890000|2022-05-31 07:24:50||1247.5||1247.3||1247.5||1247.3|29
1653981900000|2022-05-31 07:25:00|1249|1247.5|1249|1247.5|1249|1247.5|1249|1247.3|18
1653981910000|2022-05-31 07:25:10|1248.8|1247.3|1248.8|1247|1248.8|1247.3|1248.8|1247|0
1653981920000|2022-05-31 07:25:20|1248.5|1247.3|1249|1247.5|1249|1247.5|1248.5|1247|2
1653981930000|2022-05-31 07:25:30|1249.3|1247.8|1249.3|1247.8|1249.3|1247.8|1249.3|1247.5|3
1653981940000|2022-05-31 07:25:40|1249|1247.5|1249|1247.3|1249.3|1247.5|1248.8|1247|4
1653981950000|2022-05-31 07:25:50|1249.3|1247.5|1248.3|1246.8|1249.3|1247.8|1248.3|1246.5|2
1653981960000|2022-05-31 07:26:00|1248.5|1246.5|1247.8|1246|1248.5|1246.8|1247.8|1246|1
1653981970000|2022-05-31 07:26:10|1248|1246.3|1248.8|1247|1249|1247|1248|1246.3|0
1653981980000|2022-05-31 07:26:20|1249|1247.3|1249|1247.5|1249.3|1247.8|1249|1247.3|0
1653981990000|2022-05-31 07:26:30|1249.3|1247.8|1249.3|1248|1249.3|1248|1249.3|1247.5|0
1653982000000|2022-05-31 07:26:40|1248.8|1247.5|1248.8|1247.3|1248.8|1247.5|1248.5|1247.3|2
1653982010000|2022-05-31 07:26:50|1248.5|1246.8|1248.5|1246.8|1248.8|1246.8|1248.3|1246.8|3
1653982020000|2022-05-31 07:27:00|1248.3|1246.5|1248.3|1246.8|1248.5|1246.8|1248.3|1246.5|9
1653982030000|2022-05-31 07:27:10|1248.5|1246.5|1248.5|1246.8|1248.8|1246.8|1248.5|1246.5|0
1653982040000|2022-05-31 07:27:20|1248.8|1247|1249|1247.3|1249.3|1247.3|1248.5|1247|0
1653982050000|2022-05-31 07:27:30|1248.8|1247|1248.8|1247|1249|1247|1248.8|1247|0
1653982070000|2022-05-31 07:27:50|1249|1247.3|1248.5|1247|1249|1247.3|1248.5|1247|0
1653982080000|2022-05-31 07:28:00|1248.3|1246.3|1247.8|1246|1248.3|1246.3|1247.5|1246|3
1653982090000|2022-05-31 07:28:10|1247.5|1246.3|1247.5|1246|1247.5|1246.3|1247.5|1246|0
1653982100000|2022-05-31 07:28:20|1248|1246.3|1248|1246.3|1248|1246.3|1248|1246.3|4
1653982110000|2022-05-31 07:28:30|1248.3|1246.5|1248|1246.3|1248.3|1246.5|1248|1246.3|0
1653982120000|2022-05-31 07:28:40||1246.5||1246.5||1246.5||1246.3|0
1653982140000|2022-05-31 07:29:00|1247.8|1246.3|1247.3|1245.5|1248|1246.3|1247.3|1245.5|4
1653982150000|2022-05-31 07:29:10|1247|1245.8|1247.3|1245.5|1247.3|1245.8|1246.8|1245.3|4
1653982160000|2022-05-31 07:29:20|1246.5|1245.3|1247|1245.3|1247|1245.3|1246.5|1245.3|0
1653982170000|2022-05-31 07:29:30|1246.8|1244.8|1246.3|1244.5|1246.8|1244.8|1246.3|1244.5|9
1653982180000|2022-05-31 07:29:40|1246.5|1244.8|1246.5|1244.8|1246.8|1245|1246.5|1244.8|0
1653982190000|2022-05-31 07:29:50|1246.3|1244.5|1246.5|1244.8|1246.5|1244.8|1246|1244.5|5
1653982200000|2022-05-31 07:30:00|1246.8|1245|1247.3|1245.5|1247.5|1245.5|1246.5|1245|0
1653982210000|2022-05-31 07:30:10|1247.5|1245.8|1247.3|1245.3|1247.5|1245.8|1247|1245.3|20
1653982220000|2022-05-31 07:30:20|1247|1245.5|1246.8|1245.3|1247|1245.5|1246.8|1245.3|41
1653982230000|2022-05-31 07:30:30|1246.3|1244.5|1246.8|1245.3|1246.8|1245.3|1246.3|1244.5|36
1653982240000|2022-05-31 07:30:40|1247.3|1245.5|1248.8|1246.8|1248.8|1246.8|1247.3|1245.5|6
1653982250000|2022-05-31 07:30:50|1248.5|1247|1248.5|1246.5|1248.8|1247|1248.3|1246.5|4
1653982260000|2022-05-31 07:31:00|1248.3|1246.3|1248.8|1247|1248.8|1247|1248.3|1246.3|0
1653982270000|2022-05-31 07:31:10|1249|1246.8|1248.5|1246.8|1249.3|1246.8|1248.5|1246.8|0
1653982280000|2022-05-31 07:31:20||1246.5||1246.5||1246.5||1246.5|0
1653982290000|2022-05-31 07:31:30|1248.3|1246|1248|1246|1248.3|1246|1247.8|1246|1
1653982300000|2022-05-31 07:31:40|1248.3|1246.3|1247.8|1246|1248.5|1246.5|1247.8|1246|0
1653982310000|2022-05-31 07:31:50|1247.5||1247.8||1247.8||1247.5||6
1653982320000|2022-05-31 07:32:00|1247.5||1247.5||1247.5||1247.5||0
1653982340000|2022-05-31 07:32:20|1248.3|1246.3|1248.3|1246.3|1248.3|1246.3|1248.3|1246.3|1
1653982350000|2022-05-31 07:32:30|1248.5|1246.5|1248.5|1246.8|1248.5|1246.8|1248.3|1246.3|0
1653982360000|2022-05-31 07:32:40||1246.5||1246.5||1246.8||1246.5|0
1653982370000|2022-05-31 07:32:50|1248.3||1247.8||1248.3||1247.8||0
1653982380000|2022-05-31 07:33:00|1248.3||1248||1248.3||1248||2
1653982390000|2022-05-31 07:33:10|1248.5|1246.8|1248.8|1246.8|1248.8|1246.8|1248.3|1246.8|0
1653982400000|2022-05-31 07:33:20|1248.5|1246.5|1248|1246.5|1248.5|1246.5|1248|1246.5|0
1653982420000|2022-05-31 07:33:40|1247.8||1248||1248||1247.8||5
1653982440000|2022-05-31 07:34:00|1247.5|1245.8|1247|1245.3|1247.5|1245.8|1246.8|1245.3|3
1653982450000|2022-05-31 07:34:10|1247.3|1245.5|1247.3|1245.5|1247.5|1245.8|1247.3|1245.5|0
1653982460000|2022-05-31 07:34:20|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|0
1653982470000|2022-05-31 07:34:30|1248|1246|1248.3|1246.5|1248.3|1246.5|1248|1245.8|0
1653982480000|2022-05-31 07:34:40||1246.3||1246.5||1246.5||1246.3|0
1653982490000|2022-05-31 07:34:50|1248|1246.3|1248|1246|1248|1246.5|1248|1246|0
1653982500000|2022-05-31 07:35:00||1246.3||1246.3||1246.3||1246|0
1653982520000|2022-05-31 07:35:20|1247.5|1246|1247.5|1246|1247.5|1246|1247.5|1246|2
1653982530000|2022-05-31 07:35:30|1247.3|1245.5|1247|1245.5|1247.3|1245.5|1247|1245.5|1
1653982540000|2022-05-31 07:35:40|1246.8|1245.3|1246.5|1245|1246.8|1245.3|1246.5|1244.8|3
1653982550000|2022-05-31 07:35:50|1247|1245.3|1246.8|1245|1247|1245.3|1246.8|1245|1
1653982560000|2022-05-31 07:36:00|1247|1245.3|1246.3|1244.5|1247.3|1245.3|1246.3|1244.3|8
1653982570000|2022-05-31 07:36:10|1246.5|1244.8|1246.8|1245|1246.8|1245.3|1246|1244.8|25
1653982590000|2022-05-31 07:36:30|1247.3|1245.3|1247.3|1245.5|1247.3|1245.5|1247.3|1245.3|0
1653982600000|2022-05-31 07:36:40|1247.5|1245.8|1246.8|1245|1247.5|1245.8|1246.8|1245|0
1653982610000|2022-05-31 07:36:50|1247|1245.5|1247|1245.5|1247|1245.5|1247|1245.5|0
1653982620000|2022-05-31 07:37:00|||||||||2
1653982630000|2022-05-31 07:37:10|1247.5|1245.8|1248|1246.3|1248|1246.3|1247.5|1245.8|14
1653982640000|2022-05-31 07:37:20|1248.3|1246.5|1248.3|1246.3|1248.3|1246.5|1248.3|1246.3|0
1653982650000|2022-05-31 07:37:30||1246.5||1246.5||1246.5||1246.5|0
1653982660000|2022-05-31 07:37:40|1248|1246.3|1248|1246.3|1248|1246.3|1248|1246.3|0
1653982670000|2022-05-31 07:37:50|1248.3|1246.5|1248.3|1246.5|1248.3|1246.5|1248.3|1246.5|0
1653982700000|2022-05-31 07:38:20|1247.8|1246.3|1248.8|1247|1248.8|1247|1247.5|1246.3|17
1653982720000|2022-05-31 07:38:40|1248.5|1246.3|1248|1246.3|1248.5|1246.3|1248|1246.3|11
1653982730000|2022-05-31 07:38:50|1248.3||1248||1248.3||1248||8
1653982740000|2022-05-31 07:39:00|1247.8|1245.5|1247.3|1245.5|1247.8|1245.5|1247.3|1245.5|1
1653982750000|2022-05-31 07:39:10|1247|1246|1248|1246.5|1248|1246.5|1247|1246|0
1653982760000|2022-05-31 07:39:20|1247.8|1246|1247|1245.5|1248|1246.3|1247|1245.5|11
1653982770000|2022-05-31 07:39:30|1246.8|1244.5|1245.5|1243.5|1246.8|1244.8|1245.5|1243.5|7
1653982780000|2022-05-31 07:39:40|1245|1243.3|1244.8|1243|1245|1243.3|1244.3|1242.5|0
1653982790000|2022-05-31 07:39:50|1245|1243.3|1245.3|1243.5|1245.3|1243.5|1244.8|1243.3|0
1653982800000|2022-05-31 07:40:00|1246.3|1243.8|1245.5|1243.5|1246.3|1244.3|1245.5|1243.5|1
1653982810000|2022-05-31 07:40:10|1245.8|1243.8|1245.8|1243.8|1245.8|1243.8|1245.8|1243.8|10
1653982820000|2022-05-31 07:40:20|1245.5|1243.3|1245.3|1243.5|1245.8|1243.5|1244.5|1243|8
1653982830000|2022-05-31 07:40:30|1245|1243|1244|1242.3|1245|1243|1243.8|1242.3|1
1653982840000|2022-05-31 07:40:40|1244.3|1242.5|1245.3|1243|1245.3|1243|1244.3|1242.5|0
1653982850000|2022-05-31 07:40:50|1245|1242.8|1245.3|1243.8|1245.3|1243.8|1245|1242.8|16
1653982860000|2022-05-31 07:41:00|1244.8|1242.8|1245.3|1243.5|1245.3|1243.5|1244|1242.3|15
1653982870000|2022-05-31 07:41:10|1245|1243.3|1245.3|1243.5|1245.5|1244|1244|1242.5|12
1653982880000|2022-05-31 07:41:20|1245.5|1243.3|1246|1244.3|1246|1244.3|1245.3|1243.3|0
1653982890000|2022-05-31 07:41:30|1246.3|1244.8|1246.5|1244.5|1246.5|1244.8|1246.3|1244.5|11
1653982900000|2022-05-31 07:41:40|1246.3|1244.8|1247.3|1245.3|1247.3|1245.3|1246.3|1244.5|12
1653982910000|2022-05-31 07:41:50|1246.8|1244.8|1246.5|1244.8|1246.8|1244.8|1246.5|1244.8|0
1653982920000|2022-05-31 07:42:00|1246.8|1244.3|1246.8|1245|1246.8|1245.3|1246.5|1244.3|0
1653982930000|2022-05-31 07:42:10|1247.3|1245.5|1247.5|1245.3|1247.5|1245.5|1247.3|1245.3|13
1653982940000|2022-05-31 07:42:20|1247.3||1247||1247.5||1247||5
1653982950000|2022-05-31 07:42:30|1246.5|1245|1246.5|1244.5|1247|1245|1246.5|1244.5|2
1653982960000|2022-05-31 07:42:40|1246|1244.3|1246.5|1244.8|1246.5|1244.8|1246|1244.3|2
1653982970000|2022-05-31 07:42:50|1245.8|1243.5|1246|1244|1246.3|1244.8|1245.8|1243.5|1
1653982980000|2022-05-31 07:43:00|1246.3|1244.5|1246|1244.3|1246.5|1244.8|1246|1244.3|10
1653982990000|2022-05-31 07:43:10|1246.5|1244.8|1246.5|1245|1246.5|1245|1246.5|1244.5|2
1653983010000|2022-05-31 07:43:30||1244.8||1244.8||1244.8||1244.8|0
1653983020000|2022-05-31 07:43:40||1245||1245||1245||1245|11
1653983030000|2022-05-31 07:43:50|1247|1245.3|1246.8|1245.3|1247|1245.3|1246.8|1245.3|12
1653983040000|2022-05-31 07:44:00|1247.3|1245.8|1247.8|1246.3|1247.8|1246.3|1247.3|1245.5|3
1653983050000|2022-05-31 07:44:10|1248.3|1246|1248.5|1247|1248.5|1247.3|1248.3|1246|0
1653983060000|2022-05-31 07:44:20|1249|1247.3|1249|1247.3|1249|1247.3|1249|1247.3|2
1653983080000|2022-05-31 07:44:40|1248.8|1247|1249.3|1247.3|1249.3|1247.3|1248.8|1247|10
1653983090000|2022-05-31 07:44:50|1249.5|1247.5|1249.3|1247.5|1249.5|1247.5|1249.3|1247.3|0
1653983100000|2022-05-31 07:45:00|1249.5|1247.8|1249|1247.3|1249.5|1247.8|1249|1247.3|0
1653983110000|2022-05-31 07:45:10|1248.8|1247|1249.3|1247.8|1249.3|1247.8|1248.8|1247|0
1653983120000|2022-05-31 07:45:20|1249.8|1248|1250|1248.8|1250|1248.8|1249.5|1247.8|17
1653983130000|2022-05-31 07:45:30|1249.8|1248.3|1249.8|1248|1250|1248.3|1249.8|1247.8|19
1653983140000|2022-05-31 07:45:40|1249.5|1247.8|1249.8|1247.8|1249.8|1247.8|1249.5|1247.8|2
1653983160000|2022-05-31 07:46:00|1249|1246.8|1249.3|1247.3|1249.8|1248|1249|1246.8|26
1653983170000|2022-05-31 07:46:10|1249.5|1247.5|1249.5|1247.8|1249.8|1247.8|1249.5|1247.3|0
1653983180000|2022-05-31 07:46:20|1249.8|1247.5|1249.5|1247.8|1249.8|1248|1249.5|1247.5|25
1653983190000|2022-05-31 07:46:30|1249.8|1248|1249.8|1248.3|1249.8|1248.3|1249.8|1248|5
1653983200000|2022-05-31 07:46:40|1249.5|1247.5|1249.3|1247.5|1249.5|1247.5|1249.3|1247.5|0
1653983210000|2022-05-31 07:46:50|1249.5|1247.8|1249.5|1247.8|1249.5|1247.8|1249.5|1247.8|0
1653983220000|2022-05-31 07:47:00|1249.8|1248|1249.8|1248.3|1249.8|1248.3|1249.8|1248|4
1653983240000|2022-05-31 07:47:20|1249.5|1248|1248.8|1247|1249.5|1248|1248.8|1247|14
1653983250000|2022-05-31 07:47:30|1249|1247.3|1249|1247.3|1249.3|1247.3|1249|1247.3|0
1653983260000|2022-05-31 07:47:40|1249.3|1247.5|1249.8|1248|1249.8|1248|1249.3|1247.5|10
1653983270000|2022-05-31 07:47:50|1250.5|1248.3|1250.3|1249|1250.5|1249|1250.3|1248|20
1653983280000|2022-05-31 07:48:00|1250.5|1249.3|1250.5|1249.3|1250.5|1249.3|1250.5|1249.3|65
1653983290000|2022-05-31 07:48:10|1250.8|1249|1251.5|1249.8|1251.5|1249.8|1250.8|1249|17
1653983300000|2022-05-31 07:48:20|1251.3||1251.3||1251.3||1251.3||1
1653983310000|2022-05-31 07:48:30|||||||||11
1653983320000|2022-05-31 07:48:40||1250||1249.8||1250||1249.8|0
1653983330000|2022-05-31 07:48:50|1251.5||1251.5||1251.5||1251.5||1
1653983340000|2022-05-31 07:49:00||1250||1249.8||1250||1249.8|40
1653983350000|2022-05-31 07:49:10|1251.3||1251.5||1251.5||1251.3||0
1653983360000|2022-05-31 07:49:20|1251.3|1250|1251.5|1249.5|1251.5|1250.3|1251.3|1249.5|3
1653983370000|2022-05-31 07:49:30||1249.8||1249.8||1249.8||1249.8|1
1653983380000|2022-05-31 07:49:40||1250||1249.5||1250||1249.5|1
1653983390000|2022-05-31 07:49:50|1251.3|1249.8|1251|1249.5|1251.3|1249.8|1251|1249.5|0
1653983400000|2022-05-31 07:50:00|1251.3|1249.8|1251.5|1250|1251.5|1250|1251.3|1249.8|6
1653983410000|2022-05-31 07:50:10||1250.3||1250.3||1250.3||1250.3|33
1653983420000|2022-05-31 07:50:20|1251.3|1250|1251.8|1250|1251.8|1250|1251.3|1249.5|6
1653983430000|2022-05-31 07:50:30|1251.5|1249.8|1252|1250.3|1252|1250.3|1251.5|1249.8|0
1653983440000|2022-05-31 07:50:40|1251.8|1250|1251.8|1250|1251.8|1250.3|1251.8|1250|0
1653983450000|2022-05-31 07:50:50||1250.3||1250||1250.3||1250|0
1653983460000|2022-05-31 07:51:00|1251.5|1250.3|1251.8|1250.3|1251.8|1250.3|1251.5|1250.3|2
1653983470000|2022-05-31 07:51:10|1252.5|1250.8|1252.5|1250.8|1252.8|1251|1252.5|1250.8|5
1653983480000|2022-05-31 07:51:20|1253.3|1251|1253.3|1251.5|1253.3|1251.8|1253.3|1250.8|0
1653983490000|2022-05-31 07:51:30|1253|1251.3|1253|1251|1253|1251.3|1253|1251|0
1653983500000|2022-05-31 07:51:40|1253.3|1251.3|1252.8|1251.3|1253.3|1252|1252.8|1251|5
1653983510000|2022-05-31 07:51:50|1252.5|1251|1252.5|1250.8|1252.5|1251.3|1252.5|1250.5|0
1653983520000|2022-05-31 07:52:00|1252.3|1250.5|1252.8|1250.8|1252.8|1250.8|1252.3|1250.5|4
1653983530000|2022-05-31 07:52:10|1252.5||1252.5||1252.5||1252.5||0
1653983540000|2022-05-31 07:52:20|1252.8|1251|1252.8|1251|1252.8|1251.3|1252.8|1251|0
1653983550000|2022-05-31 07:52:30|1253|1251.3|1253.5|1251.8|1253.5|1251.8|1253|1251.3|1
1653983560000|2022-05-31 07:52:40|1253.3|1251.5|1253|1251.3|1253.3|1251.5|1253|1251.3|4
1653983570000|2022-05-31 07:52:50|1252.8|1251.5|1252.5|1250.8|1252.8|1251.5|1252.5|1250.8|4
1653983580000|2022-05-31 07:53:00|1252.3||1252.5||1252.5||1252.3||0
1653983590000|2022-05-31 07:53:10||1251||1251||1251||1251|0
1653983600000|2022-05-31 07:53:20||1250.8||1250.8||1250.8||1250.8|0
1653983610000|2022-05-31 07:53:30|1253|1251.3|1253|1251.5|1253|1251.5|1253|1251.3|0
1653983620000|2022-05-31 07:53:40|1253.5|1251.8|1254|1252.3|1254|1252.3|1253.5|1251.8|0
1653983630000|2022-05-31 07:53:50|1254.3|1252.5|1254|1252.3|1254.3|1252.5|1254|1252.3|2
1653983640000|2022-05-31 07:54:00|1254.3|1252.5|1254.5|1253|1254.8|1253|1254.3|1252.3|0
1653983650000|2022-05-31 07:54:10|1254.8|1252.3|1254|1252.3|1254.8|1252.3|1254|1252|0
1653983660000|2022-05-31 07:54:20|1253.8|1252|1253.8|1251.8|1253.8|1252|1253.8|1251.8|0
1653983670000|2022-05-31 07:54:30|1253.5|1251.5|1253.8|1252|1253.8|1252|1253|1251.5|0
1653983680000|2022-05-31 07:54:40|1254|1251.8|1254|1252|1254|1252|1254|1251.8|3
1653983700000|2022-05-31 07:55:00||1252.3||1252.3||1252.3||1252.3|3
1653983710000|2022-05-31 07:55:10|1253.3|1252.5|1253.5|1251.8|1253.5|1252.5|1253.3|1251.8|2
1653983720000|2022-05-31 07:55:20|1253.3|1251.5|1253|1251.3|1253.5|1251.8|1253|1251.3|3
1653983730000|2022-05-31 07:55:30|1253.3|1251.5|1253.3|1251.5|1253.3|1251.5|1253.3|1251.5|0
1653983740000|2022-05-31 07:55:40|1253.5|1251.8|1253.8|1251.8|1254|1252|1253.5|1251.3|2
1653983750000|2022-05-31 07:55:50|1254|1252|1253.8|1252|1254|1252|1253.8|1252|0
1653983760000|2022-05-31 07:56:00|1253.5|1251.3|1253.5|1251.3|1253.5|1251.5|1253.3|1251.3|3
1653983770000|2022-05-31 07:56:10|1253.3|1251.5|1252.5|1250.5|1253.3|1251.5|1252.5|1250.5|3
1653983780000|2022-05-31 07:56:20|1252.3|1250.8|1252.8|1250.8|1252.8|1250.8|1252.3|1250.5|0
1653983790000|2022-05-31 07:56:30|1253||1252.8||1253||1252.8||0
1653983800000|2022-05-31 07:56:40|1252.5|1250.5|1253|1250.8|1253|1250.8|1252.5|1250.5|0
1653983810000|2022-05-31 07:56:50|1253.3|1251|1253.8|1251.8|1253.8|1251.8|1253.3|1251|0
1653983820000|2022-05-31 07:57:00|1254||1253.8||1254||1253.8||0
1653983830000|2022-05-31 07:57:10|1254|1252|1254|1252|1254|1252|1254|1252|0
1653983850000|2022-05-31 07:57:30||1252.3||1252.5||1252.5||1252.3|38
1653983860000|2022-05-31 07:57:40|1254.5|1252.8|1254.5|1252.8|1254.5|1252.8|1254.5|1252.8|6
1653983870000|2022-05-31 07:57:50|1254.8|1253|1255.3|1253.5|1255.3|1253.5|1254.8|1253|0
1653983880000|2022-05-31 07:58:00|1255|1253.8|1256.8|1255|1257|1255.5|1255|1253.3|2
1653983890000|2022-05-31 07:58:10|1257|1255.3|1257|1255.3|1257.3|1255.5|1256.8|1255|0
1653983900000|2022-05-31 07:58:20||1255.5||1255.3||1255.5||1255.3|0
1653983910000|2022-05-31 07:58:30|1257.3|1255.5|1257.5|1256|1257.5|1256|1257.3|1255.3|0
1653983920000|2022-05-31 07:58:40|1258|1256.3|1259.5|1257.5|1259.5|1257.5|1258|1256.3|0
1653983930000|2022-05-31 07:58:50|1259.3|1257|1258.8|1257|1259.3|1257|1258.3|1256.5|1
1653983940000|2022-05-31 07:59:00|1258.5|1257.3|1259.3|1257.5|1259.3|1257.5|1258.5|1256.8|28
1653983950000|2022-05-31 07:59:10|1258.8|1257|1258.5|1256.8|1259|1257|1258.5|1256.8|3
1653983960000|2022-05-31 07:59:20|1258.3|1257|1261.3|1259.8|1261.3|1259.8|1258.3|1256.8|180
1653983970000|2022-05-31 07:59:30|1261|1259.5|1263|1261.3|1263|1261.3|1261|1259.3|19
1653983980000|2022-05-31 07:59:40|1263.5|1261.5|1264|1262.3|1264|1262.3|1263.5|1261.5|3
1653983990000|2022-05-31 07:59:50|1264.3|1262.5|1263.8|1262|1264.8|1263|1263.8|1262|6
1653984000000|2022-05-31 08:00:00|1264|1262.3|1263.3|1261.5|1264|1262.3|1263.3|1261.5|26
1653984010000|2022-05-31 08:00:10|1263.5|1261.8|1264.8|1262.8|1265|1263|1263.5|1261.8|31
1653984020000|2022-05-31 08:00:20|1264.5|1262.5|1265.3|1263.8|1265.5|1264|1264.5|1262.5|0
1653984030000|2022-05-31 08:00:30|1265.5|1263.5|1264.8|1263|1265.5|1263.8|1264.8|1263|4
1653984040000|2022-05-31 08:00:40|1265|1263.3|1265|1263|1265|1263.3|1264.8|1263|0
1653984050000|2022-05-31 08:00:50|1265.3|1263.3|1265.5|1264|1265.5|1264.3|1265.3|1263.3|6
1653984060000|2022-05-31 08:01:00|1266.3|1264.3|1269|1267.3|1269|1267.3|1266.3|1264.3|18
1653984070000|2022-05-31 08:01:10|1269.5|1267.8|1270.3|1268.3|1270.8|1268.8|1269.3|1267.8|9
1653984080000|2022-05-31 08:01:20|1270.8|1268.5|1269.5|1267.8|1270.8|1268.8|1269.5|1267.8|0
1653984090000|2022-05-31 08:01:30|1270.5|1268.5|1270.5|1268.5|1271|1269.3|1270.5|1268.5|29
1653984100000|2022-05-31 08:01:40|1270.8|1268.8|1271.3|1269.8|1271.8|1269.8|1270.8|1268.8|0
1653984110000|2022-05-31 08:01:50|1271.5|1270|1270.8|1269.3|1271.5|1270|1270.8|1269.3|1
1653984120000|2022-05-31 08:02:00|1271|1269.5|1270.8|1269.3|1271.3|1269.5|1270.8|1269.3|8
1653984130000|2022-05-31 08:02:10|1271|1269.5|1270.8|1269.3|1271|1269.5|1270.8|1269.3|22
1653984140000|2022-05-31 08:02:20|1271||1270.8||1271||1270.8||0
1653984150000|2022-05-31 08:02:30|1271|1269.5|1271|1269.5|1271.3|1269.5|1271|1269.5|7
1653984160000|2022-05-31 08:02:40|1271.3|1269.8|1273|1271.3|1273|1271.3|1271.3|1269.8|17
1653984170000|2022-05-31 08:02:50|1273.5|1271.8|1275|1272.8|1275.5|1273.5|1273.3|1271.8|0
1653984180000|2022-05-31 08:03:00|1274.3|1271.8|1273.3|1271.3|1274.3|1272|1272.8|1271|2
1653984190000|2022-05-31 08:03:10|1273.5|1271.5|1273.3|1271|1273.5|1272|1273|1270.8|4
1653984200000|2022-05-31 08:03:20|1273|1271.3|1273.3|1271.3|1273.3|1271.3|1273|1271|0
1653984210000|2022-05-31 08:03:30|1273|1271|1273.3|1271.5|1273.3|1271.5|1273|1271|4
1653984220000|2022-05-31 08:03:40|1271.8|1269.8|1272|1269.8|1272.5|1270.3|1271.8|1269.5|15
1653984230000|2022-05-31 08:03:50|1271.8|1270|1271.8|1269.5|1271.8|1270|1271.5|1269.5|0
1653984240000|2022-05-31 08:04:00|1271.5|1269.8|1271.8|1269.8|1271.8|1269.8|1271.5|1269.8|5
1653984250000|2022-05-31 08:04:10|1271.5|1269.5|1272.8|1270.5|1272.8|1270.5|1271.5|1269.5|0
1653984260000|2022-05-31 08:04:20|1272.3|1270.8|1271.5|1269.5|1272.3|1270.8|1271.5|1269.5|0
1653984270000|2022-05-31 08:04:30|1271.8|1269.8|1272.3|1270|1272.3|1270.3|1271.8|1269.8|0
1653984280000|2022-05-31 08:04:40|1272.5|1270.3|1272.8|1271|1272.8|1271|1272|1269.8|2
1653984290000|2022-05-31 08:04:50|1273|1271.3|1273.3|1271.3|1274.5|1272.8|1273|1271.3|3
1653984300000|2022-05-31 08:05:00|1273.5|1271.5|1272.5|1270.8|1273.5|1271.8|1272.5|1270.8|0
1653984310000|2022-05-31 08:05:10|1273|1271|1273.8|1272.3|1274|1272.3|1273|1271|0
1653984320000|2022-05-31 08:05:20|1273.5|1271.5|1273.5|1271.8|1273.5|1271.8|1273.3|1271.5|0
1653984330000|2022-05-31 08:05:30|1273.8|1272|1273.3|1271.5|1273.8|1272|1273|1271.5|0
1653984340000|2022-05-31 08:05:40|1273.5||1273.3||1273.5||1273.3||0
1653984350000|2022-05-31 08:05:50|1273.5|1271.8|1273.5|1272|1273.8|1272|1273.5|1271.8|20
1653984360000|2022-05-31 08:06:00|1273.8|1272.3|1274|1272.5|1274.3|1272.5|1273.8|1272|21
1653984370000|2022-05-31 08:06:10|1273.8|1272.3|1274.5|1272.5|1274.5|1272.8|1273.8|1272.3|4
1653984380000|2022-05-31 08:06:20||1272.8||1272.8||1272.8||1272.8|0
1653984390000|2022-05-31 08:06:30|1274.3|1272.5|1274.3|1272.5|1274.8|1272.5|1274.3|1272.5|0
1653984400000|2022-05-31 08:06:40|1274.5||1274.3||1274.5||1274.3||1
1653984410000|2022-05-31 08:06:50|1274.5||1274||1274.5||1274||0
1653984420000|2022-05-31 08:07:00|1274.3||1274.5||1274.5||1274.3||1
1653984430000|2022-05-31 08:07:10|1274.3|1271.8|1271.5|1269.5|1274.5|1271.8|1271.5|1269.5|0
1653984440000|2022-05-31 08:07:20|1270.8|1268.8|1269.3|1267.3|1270.8|1268.8|1269.3|1267.3|12
1653984450000|2022-05-31 08:07:30|1270|1267.5|1270.5|1268.3|1270.8|1268.5|1270|1267.3|0
1653984460000|2022-05-31 08:07:40|1270.8|1268.8|1271.3|1269|1271.3|1269|1270.8|1268.8|0
1653984470000|2022-05-31 08:07:50|1268.5|1266.8|1266.5|1264.8|1268.5|1266.8|1266.5|1264.8|55
1653984480000|2022-05-31 08:08:00|1266.3|1264.5|1265.5|1263.8|1266.3|1264.5|1265.5|1263.5|1
1653984490000|2022-05-31 08:08:10|1266.3|1264|1265.5|1264|1266.3|1264|1265.5|1263.8|4
1653984500000|2022-05-31 08:08:20|1264.5|1263.8|1264.5|1262.5|1264.5|1263.8|1264.5|1262.5|17
1653984510000|2022-05-31 08:08:30|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|0
1653984520000|2022-05-31 08:08:40|1264.5|1264.8|1266.5|1264.5|1267.3|1265.3|1264.5|1264.5|2
1653984530000|2022-05-31 08:08:50|1265.5|1263.3|1265|1263|1265.5|1263.3|1265|1263|28
1653984540000|2022-05-31 08:09:00|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|1265.3|1263|9
1653984550000|2022-05-31 08:09:10|1265.5|1263.5|1265.8|1263.5|1266|1263.8|1265.5|1263.5|1
1653984560000|2022-05-31 08:09:20|1266|1263.8|1266.5|1264.5|1266.5|1264.5|1266|1263.8|0
1653984570000|2022-05-31 08:09:30|1266.8|1264.8|1266.8|1265|1266.8|1265|1265.5|1264|0
1653984580000|2022-05-31 08:09:40|1267|1265.3|1268.3|1266.5|1268.3|1266.5|1267|1265|0
1653984600000|2022-05-31 08:10:00|1268.8|1266.8|1268.5|1266.8|1268.8|1266.8|1268.5|1266.8|0
1653984610000|2022-05-31 08:10:10||1267||1267||1267||1267|0
1653984620000|2022-05-31 08:10:20||1266.8||1266.8||1266.8||1266.8|2
1653984630000|2022-05-31 08:10:30|1268.3|1267|1268.3|1266|1268.3|1267|1268.3|1266|0
1653984640000|2022-05-31 08:10:40|1268.5|1266.3|1268.5|1266.8|1268.5|1266.8|1268.5|1266|5
1653984650000|2022-05-31 08:10:50|1267.8|1265.5|1267.8|1265.5|1267.8|1265.5|1267.8|1265.5|0
1653984660000|2022-05-31 08:11:00|1268.5|1266.5|1267.5|1265.5|1268.5|1266.5|1267.5|1265.5|0
1653984670000|2022-05-31 08:11:10|1268|1265.8|1267.3|1265.5|1268|1265.8|1267.3|1265.5|0
1653984680000|2022-05-31 08:11:20|1267.5|1265.8|1267.8|1265.8|1267.8|1265.8|1267.5|1265.8|0
1653984690000|2022-05-31 08:11:30|1267.5|1265.5|1267.8|1265.5|1267.8|1265.5|1267.5|1265.5|0
1653984700000|2022-05-31 08:11:40|1267.5|1266|1268|1266|1268|1266|1267.5|1266|0
1653984710000|2022-05-31 08:11:50|1267.8|1266.3|1268|1266.3|1268|1266.3|1267.8|1266.3|0
1653984720000|2022-05-31 08:12:00|1268.3|1266.5|1267.8|1265.5|1268.5|1266.8|1267.8|1265.5|3
1653984730000|2022-05-31 08:12:10|1267.5|1265.8|1267.3|1265.5|1267.5|1265.8|1267.3|1265.5|0
1653984740000|2022-05-31 08:12:20|1267|1265.8|1267.8|1266|1268|1266.3|1267|1265.3|1
1653984750000|2022-05-31 08:12:30|1268.3|1266.3|1268.5|1267|1268.5|1267|1268|1266.3|0
1653984760000|2022-05-31 08:12:40|1268.8|1266.8|1269.3|1267|1269.3|1267|1268.5|1266.8|7
1653984770000|2022-05-31 08:12:50|1269.5|1267.3|1270.5|1268.5|1270.5|1268.5|1269.5|1267.3|0
1653984780000|2022-05-31 08:13:00|1271.3|1268.8|1270.8|1269|1271.3|1269.3|1270.8|1268.3|1
1653984790000|2022-05-31 08:13:10|1271.3|1269.5|1271.8|1270|1272.3|1270.5|1271.3|1269.5|0
1653984800000|2022-05-31 08:13:20|1272|1270.3|1273.5|1271.5|1274|1272.3|1272|1270.3|11
1653984810000|2022-05-31 08:13:30|1273.3|1271.8|1274|1272|1274|1272|1273|1271.8|1
1653984820000|2022-05-31 08:13:40|1273.8|1272.3|1273.8|1272|1273.8|1272.3|1273.5|1271.8|2
1653984830000|2022-05-31 08:13:50|1274.3|1272.3|1274.3|1272.3|1274.3|1272.3|1273.8|1272.3|0
1653984840000|2022-05-31 08:14:00|1274.5|1272.8|1273.3|1271.5|1274.5|1272.8|1273.3|1271.5|0
1653984850000|2022-05-31 08:14:10||1271.8||1271.5||1271.8||1271.5|2
1653984860000|2022-05-31 08:14:20|1273.5|1271.8|1272.8|1270.8|1273.8|1271.8|1272.3|1270.3|16
1653984870000|2022-05-31 08:14:30|1273|1271|1272.8|1271|1273.3|1271|1272.8|1271|5
1653984880000|2022-05-31 08:14:40|1272.3|1270.8|1272.3|1270.3|1272.3|1270.8|1271.5|1269.5|0
1653984890000|2022-05-31 08:14:50|1272||1272.3||1272.3||1272||0
1653984900000|2022-05-31 08:15:00|1272.8|1270.5|1271.8|1270|1273.3|1271.5|1271.8|1270|2
1653984910000|2022-05-31 08:15:10|1272.3|1270.3|1272|1270.3|1272.3|1270.3|1272|1270.3|0
1653984920000|2022-05-31 08:15:20|1272.3|1270.5|1272.5|1270.8|1272.8|1271|1272.3|1270.5|0
1653984930000|2022-05-31 08:15:30|1272.8|1271|1273|1271|1273|1271|1272.5|1270.8|1
1653984940000|2022-05-31 08:15:40|1272.8|1271.3|1273|1271.3|1273.5|1271.5|1272.8|1270.8|0
1653984950000|2022-05-31 08:15:50|1273.5|1271.5|1272.8|1271.3|1273.5|1272|1272.8|1271.3|1
1653984960000|2022-05-31 08:16:00|1273|1271|1273.8|1271.5|1273.8|1271.5|1273|1271|0
1653984970000|2022-05-31 08:16:10|1273.3|1271.3|1273.5|1271.3|1273.5|1271.3|1273.3|1271.3|0
1653984980000|2022-05-31 08:16:20|1272.5|1270.8|1273|1270.8|1273|1270.8|1272|1270|0
1653984990000|2022-05-31 08:16:30|1273.5|1271|1273.5|1271.5|1273.8|1271.5|1273.5|1271|0
1653985000000|2022-05-31 08:16:40|1273.3||1273.3||1273.3||1273.3||0
1653985010000|2022-05-31 08:16:50|1273.8|1271.8|1273.5|1271.5|1273.8|1271.8|1273.3|1271.5|5
1653985020000|2022-05-31 08:17:00|1274|1272.5|1274.3|1272.8|1274.3|1272.8|1274|1272.5|15
1653985030000|2022-05-31 08:17:10||1273||1272.5||1273||1272.5|8
1653985040000|2022-05-31 08:17:20|1274||1274.3||1274.3||1274||3
1653985050000|2022-05-31 08:17:30|1273.8|1271.5|1273.5|1271.3|1273.8|1271.5|1273|1270.8|1
1653985060000|2022-05-31 08:17:40|1273.8|1271.5|1273.8|1272|1274|1272|1273.5|1271.5|0
1653985070000|2022-05-31 08:17:50|1274.3|1271.8|1274|1272.3|1274.3|1272.5|1274|1271.8|11
1653985080000|2022-05-31 08:18:00|1273.5|1271.8|1274.3|1272.5|1274.3|1272.5|1273.5|1271.8|5
1653985090000|2022-05-31 08:18:10|1274.5|1272.8|1275.3|1273.5|1275.3|1273.5|1274.3|1272.8|5
1653985100000|2022-05-31 08:18:20|1275|1273.8|1273.8|1272|1275.3|1273.8|1273.8|1272|10
1653985110000|2022-05-31 08:18:30|1274|1272.3|1274.3|1272.3|1274.8|1272.8|1274|1272|0
1653985120000|2022-05-31 08:18:40|1274.5|1272|1274.5|1273|1274.5|1273|1274.5|1272|2
1653985130000|2022-05-31 08:18:50|1274.3|1272.8|1274.3|1272.8|1274.3|1272.8|1274.3|1272.8|2
1653985140000|2022-05-31 08:19:00|1274.5|1273|1274.5|1273|1274.5|1273|1274.3|1273|3
1653985150000|2022-05-31 08:19:10|1274.3|1272.8|1274.3|1272.3|1274.3|1272.8|1274.3|1272.3|5
1653985160000|2022-05-31 08:19:20|1274|1272.5|1273.3|1271|1274.3|1272.8|1273.3|1271|2
1653985170000|2022-05-31 08:19:30|1273.5|1271.3|1272|1270|1273.5|1271.3|1272|1270|8
1653985180000|2022-05-31 08:19:40|1271.8|1270.3|1271.8|1270|1271.8|1270.3|1271.8|1270|1
1653985190000|2022-05-31 08:19:50|1272|1269.8|1272|1270.3|1272|1270.3|1271.8|1269.8|0
1653985200000|2022-05-31 08:20:00|1272.8|1271|1273.8|1272|1274.3|1272.3|1272.8|1271|2
1653985210000|2022-05-31 08:20:10|1273.5|1271.8|1273.5|1271.8|1273.8|1271.8|1273.5|1271.8|0
1653985240000|2022-05-31 08:20:40|1272.5|1270.5|1271.8|1269.8|1272.5|1270.5|1271.8|1269.8|0
1653985250000|2022-05-31 08:20:50|1271.5|1270|1272.8|1270.8|1272.8|1270.8|1271.5|1270|0
1653985260000|2022-05-31 08:21:00|1272|1270|1271|1269.3|1272|1270.3|1271|1269.3|5
1653985270000|2022-05-31 08:21:10|1271.3|1269.5|1272.5|1270.8|1272.5|1270.8|1271|1269.3|2
1653985280000|2022-05-31 08:21:20|1272.8|1270.5|1273|1271.3|1273|1271.3|1272.8|1270.5|0
1653985290000|2022-05-31 08:21:30|1272.5|1270.5|1272.5|1270.5|1272.5|1270.8|1272.5|1270.5|4
1653985300000|2022-05-31 08:21:40|1272.3||1272.3||1272.3||1272.3||0
1653985320000|2022-05-31 08:22:00|1272.8|1270.8|1272|1270.3|1272.8|1270.8|1272|1270.3|0
1653985330000|2022-05-31 08:22:10|1271.5|1269.5|1271|1269.3|1271.5|1269.5|1270.5|1268.8|18
1653985340000|2022-05-31 08:22:20|1271.3|1269.5|1271.3|1269.5|1271.3|1269.5|1271.3|1269.5|0
1653985350000|2022-05-31 08:22:30|1271.8|1269.8|1272|1270.3|1272|1270.3|1271.8|1269.8|0
1653985360000|2022-05-31 08:22:40|1272.3|1270.5|1272.3|1270.8|1272.5|1270.8|1272.3|1270.5|0
1653985370000|2022-05-31 08:22:50|1272.5|1271|1272.8|1271|1272.8|1271|1272.3|1271|0
1653985380000|2022-05-31 08:23:00|1272.3|1270.5|1272.3|1270.5|1272.3|1270.5|1272.3|1270.3|0
1653985390000|2022-05-31 08:23:10|1273.3|1270.3|1273.3|1271.5|1273.3|1271.5|1273|1270.3|0
1653985400000|2022-05-31 08:23:20|1272.3|1270.5|1272|1270.3|1272.8|1270.8|1272|1270.3|0
1653985410000|2022-05-31 08:23:30|1271.8|1270|1272|1270.5|1272|1270.5|1271.8|1269.8|6
1653985420000|2022-05-31 08:23:40|1272.3|1270.3|1272.5|1270.8|1272.5|1270.8|1272.3|1270.3|0
1653985430000|2022-05-31 08:23:50|1272.3|1270.5|1271.5|1269.8|1272.3|1270.5|1271.5|1269.8|5
1653985440000|2022-05-31 08:24:00|1271.3|1269.5|1271|1269.3|1271.3|1269.5|1271|1269.3|1
1653985450000|2022-05-31 08:24:10|1270.8|1268.8|1269.8|1268|1270.8|1268.8|1269.3|1267.5|7
1653985460000|2022-05-31 08:24:20|1270|1268.3|1269.5|1268|1270|1268.3|1269.3|1267.5|3
1653985470000|2022-05-31 08:24:30|1269|1267.8|1268.5|1266.5|1269|1267.8|1268.5|1266.5|13
1653985480000|2022-05-31 08:24:40|1268.3|1266.3|1266.3|1264.5|1268.3|1266.3|1266.3|1264.5|5
1653985490000|2022-05-31 08:24:50|1267|1265|1265.8|1264.3|1267|1265|1265.8|1264.3|5
1653985500000|2022-05-31 08:25:00|1265.3|1264|1266.3|1264.3|1266.3|1264.3|1265.3|1264|12
1653985510000|2022-05-31 08:25:10|1266.5|1264.5|1266.5|1264.5|1266.5|1264.5|1266.5|1264.5|0
1653985520000|2022-05-31 08:25:20|1266.8|1264.3|1266.5|1264.3|1266.8|1264.5|1266.5|1264.3|1
1653985530000|2022-05-31 08:25:30|1266.3|1264.5|1266|1264.5|1266.3|1264.5|1266|1264.5|2
1653985540000|2022-05-31 08:25:40|1266.3||1266.5||1266.5||1266.3||5
1653985550000|2022-05-31 08:25:50|1266.3|1264.8|1265.5|1264|1266.3|1264.8|1265.5|1264|7
1653985560000|2022-05-31 08:26:00|1265|1263.3|1264.8|1263.3|1265|1263.3|1264.8|1263.3|5
1653985570000|2022-05-31 08:26:10|1265|1263.5|1264.8|1263.3|1265|1263.5|1264.8|1263.3|1
1653985580000|2022-05-31 08:26:20|1264.3|1262.5|1264|1261.8|1264.5|1263|1263|1261|11
1653985590000|2022-05-31 08:26:30|1264.5|1262|1264.8|1263.3|1265|1263.3|1264.5|1262|1
1653985600000|2022-05-31 08:26:40|1265|1262.5|1265.3|1263.3|1265.3|1263.3|1264|1262|7
1653985610000|2022-05-31 08:26:50|1265.5|1263.5|1266.3|1264.3|1266.3|1264.3|1265.3|1263.5|5
1653985620000|2022-05-31 08:27:00|1266.5|1264|1265.5|1263.8|1266.5|1264.5|1265.5|1263.3|0
1653985630000|2022-05-31 08:27:10|1266.3|1264.3|1266.8|1265|1266.8|1265|1266.3|1264|0
1653985640000|2022-05-31 08:27:20|1267|1264.8|1267.5|1265.5|1267.5|1265.5|1267|1264.8|3
1653985650000|2022-05-31 08:27:30|1267.3|1265.3|1267|1265.5|1267.8|1265.5|1266.8|1265.3|3
1653985660000|2022-05-31 08:27:40|1267.3|1265.3|1266|1264.5|1267.3|1265.3|1266|1264.5|8
1653985670000|2022-05-31 08:27:50|1265.8|1264.3|1265.5|1263.5|1265.8|1264.3|1265.5|1263.3|15
1653985680000|2022-05-31 08:28:00|1265.3|1263.3|1265.5|1263.8|1265.8|1264|1265.3|1263.3|0
1653985690000|2022-05-31 08:28:10|1264.8|1263|1263.5|1261.8|1264.8|1263|1263.5|1261.8|13
1653985700000|2022-05-31 08:28:20|1264.3|1262|1264.3|1262.3|1264.3|1262.3|1264|1262|8
1653985710000|2022-05-31 08:28:30|1265|1263|1264.5|1262.5|1265.3|1263.3|1263.5|1261.8|9
1653985720000|2022-05-31 08:28:40|1264|1262.3|1263.3|1261.5|1264.5|1262.5|1263|1261.3|1
1653985730000|2022-05-31 08:28:50|1263.5|1261.3|1263|1261|1263.5|1261.3|1263|1261|2
1653985740000|2022-05-31 08:29:00|1262.8|1261.3|1262.5|1260.8|1262.8|1261.3|1262.5|1260.5|8
1653985750000|2022-05-31 08:29:10|1262.8|1260.5|1262.5|1260.5|1262.8|1260.8|1262|1260.5|5
1653985760000|2022-05-31 08:29:20|1262.8|1260.8|1263.8|1261.8|1264|1261.8|1262.8|1260.8|1
1653985770000|2022-05-31 08:29:30|1263.5|1261.5|1263|1261|1263.5|1261.8|1262.5|1260.5|0
1653985780000|2022-05-31 08:29:40|1263.3|1260.8|1263.3|1261.3|1263.5|1261.5|1263|1260.8|8
1653985790000|2022-05-31 08:29:50|1263.5|1260.8|1261.3|1259.5|1263.5|1261|1261|1259.5|21
1653985800000|2022-05-31 08:30:00|1261|1259|1262.8|1260.8|1263|1261.3|1260.8|1259|6
1653985810000|2022-05-31 08:30:10|1262.3|1260.3|1260.3|1258.3|1262.3|1260.5|1259.5|1257.8|18
1653985820000|2022-05-31 08:30:20|1260|1258.5|1260|1258|1260|1258.5|1259.5|1257.8|10
1653985830000|2022-05-31 08:30:30|1260.3|1258.3|1260.3|1258.5|1260.3|1258.5|1260|1258|0
1653985840000|2022-05-31 08:30:40|1260|1258|1260.3|1258.3|1260.3|1258.3|1260|1258|0
1653985850000|2022-05-31 08:30:50|1259.8|1257.8|1260|1258|1260|1258|1259.8|1257.8|0
1653985860000|2022-05-31 08:31:00||1258.3||1258.3||1258.3||1258.3|0
1653985870000|2022-05-31 08:31:10|1260.3|1258.5|1260.3|1258.8|1260.3|1258.8|1260|1258.3|11
1653985880000|2022-05-31 08:31:20|1261.8|1259|1261.8|1259.8|1262.3|1260.3|1261.5|1259|14
1653985890000|2022-05-31 08:31:30|1262|1260|1262.3|1260.3|1262.8|1260.8|1262|1260|5
1653985900000|2022-05-31 08:31:40|1262.5|1260|1261|1258.8|1262.5|1260|1261|1258.8|0
1653985910000|2022-05-31 08:31:50|1260.8|1259.3|1260.5|1258.5|1261|1259.3|1260.3|1258.3|0
1653985920000|2022-05-31 08:32:00|1260.8|1258.8|1261.5|1259.5|1261.5|1259.5|1260.5|1258.8|0
1653985930000|2022-05-31 08:32:10|1261.3|1259.8|1261.5|1260|1261.5|1260|1259.8|1258|6
1653985940000|2022-05-31 08:32:20|1261.8|1259.8|1261.8|1260.3|1262.3|1260.3|1261.8|1259.8|1
1653985950000|2022-05-31 08:32:30|1262|1260.5|1261.5|1259.8|1262.5|1261|1261.5|1259.8|0
1653985960000|2022-05-31 08:32:40|1261.8|1259.5|1261.8|1260|1261.8|1260|1261.8|1259.5|0
1653985970000|2022-05-31 08:32:50|1262|1260.3|1261.8|1260|1262|1260.3|1261.3|1259.5|0
1653985980000|2022-05-31 08:33:00|1262|1260.3|1261.5|1260|1262|1260.3|1261.5|1259.8|0
1653985990000|2022-05-31 08:33:10|1261.8|1259.5|1261.8|1260|1262|1260|1261.3|1259.3|3
1653986000000|2022-05-31 08:33:20|1261.5|1259.5|1261.3|1259.5|1261.5|1259.5|1261.3|1259.5|0
1653986010000|2022-05-31 08:33:30|1261|1259.3|1261.3|1259|1261.3|1259.3|1260.8|1259|0
1653986020000|2022-05-31 08:33:40|1261|1259.3|1261|1259.3|1261.3|1259.3|1261|1259|0
1653986030000|2022-05-31 08:33:50|1261.3|1259.8|1261.3|1259.3|1261.5|1260|1261|1259|5
1653986040000|2022-05-31 08:34:00|1261.5|1259.5|1261.5|1259.8|1261.5|1260|1261.5|1259.5|0
1653986050000|2022-05-31 08:34:10|1260.8|1259.3|1260.8|1259.3|1261.5|1259.8|1260.8|1259|3
1653986060000|2022-05-31 08:34:20|1260.5|1258.8|1260.8|1259|1261|1259|1260.5|1258.8|0
1653986070000|2022-05-31 08:34:30|1261|1258.8|1261|1259|1261|1259.3|1260.8|1258.8|5
1653986080000|2022-05-31 08:34:40|1260.8|1259.3|1260.8|1259|1260.8|1259.3|1260.8|1259|2
1653986090000|2022-05-31 08:34:50|1260|1259.3|1260|1258.8|1260|1259.3|1260|1258.5|26
1653986100000|2022-05-31 08:35:00|1260.5|1259|1260.8|1259.3|1261|1259.3|1260.5|1259|4
1653986110000|2022-05-31 08:35:10|1261||1261||1261||1261||9
1653986120000|2022-05-31 08:35:20|1261.3|1259|1261|1259|1261.3|1259.3|1261|1259|9
1653986130000|2022-05-31 08:35:30|1261.3|1259.3|1261.3|1259.3|1261.3|1259.3|1261.3|1259.3|0
1653986140000|2022-05-31 08:35:40|1261|1259.5|1261.3|1259.3|1261.3|1259.5|1261|1259|0
1653986150000|2022-05-31 08:35:50|1261|1259|1261|1258.8|1261|1259|1260.8|1258.8|0
1653986160000|2022-05-31 08:36:00|1260.8|1259|1261.3|1259.3|1261.3|1259.3|1260.8|1259|0
1653986170000|2022-05-31 08:36:10|1262|1259.5|1262|1260.3|1262|1260.3|1261.8|1259.5|0
1653986180000|2022-05-31 08:36:20|1262.3|1260.5|1262|1260|1262.5|1260.8|1262|1260|0
1653986190000|2022-05-31 08:36:30|1262.3|1260.3|1261.8|1260|1262.3|1260.5|1261.8|1260|0
1653986200000|2022-05-31 08:36:40|1262|1260.3|1262|1260.5|1262.3|1260.5|1262|1260.3|0
1653986210000|2022-05-31 08:36:50|1262.3|1260.8|1262.5|1260.8|1262.5|1260.8|1262.3|1260.8|0
1653986220000|2022-05-31 08:37:00|1262.8|1261|1263.8|1261.8|1263.8|1261.8|1262.5|1261|12
1653986230000|2022-05-31 08:37:10|1263.3|1261.5|1264.3|1262|1264.3|1262|1263.3|1261.3|0
1653986240000|2022-05-31 08:37:20|1264|1261.8|1263.5|1261.3|1264|1262|1263.5|1261.3|0
1653986250000|2022-05-31 08:37:30|1263.8|1261.5|1263.8|1261.5|1263.8|1261.5|1263.5|1261.5|1
1653986260000|2022-05-31 08:37:40|1263.5|1261.8|1264|1262|1264.3|1262|1263.5|1261.8|0
1653986270000|2022-05-31 08:37:50|1264.3|1261.8|1264|1262|1264.3|1262|1263.8|1261.8|0
1653986280000|2022-05-31 08:38:00|1263.8|1261.5|1264.3|1262.3|1264.3|1262.3|1263.8|1261.5|0
1653986290000|2022-05-31 08:38:10|1264|1262|1264.3|1262.5|1264.5|1262.8|1264|1262|47
1653986300000|2022-05-31 08:38:20|1264.5|1262.3|1264|1262|1264.5|1262.3|1264|1262|0
1653986310000|2022-05-31 08:38:30||1261.8||1262||1262.3||1261.8|2
1653986320000|2022-05-31 08:38:40|1263.8|1262.3|1263.8|1262|1263.8|1262.3|1263.8|1262|0
1653986330000|2022-05-31 08:38:50|1264|1261.8|1264|1262|1264|1262|1264|1261.8|0
1653986340000|2022-05-31 08:39:00||1262.3||1262||1262.3||1262|0
1653986350000|2022-05-31 08:39:10|1263.8|1261.8|1263.8|1261.8|1263.8|1261.8|1263.8|1261.8|0
1653986370000|2022-05-31 08:39:30|1264|1262|1263.8|1261.8|1264|1262|1263.8|1261.8|0
1653986380000|2022-05-31 08:39:40|1264|1262|1264|1262|1264|1262|1264|1262|1
1653986390000|2022-05-31 08:39:50|1264.3||1263.8||1264.3||1263.8||0
1653986400000|2022-05-31 08:40:00|1264||1263.5||1264||1263.5||1
1653986410000|2022-05-31 08:40:10|1263.8|1261.5|1263.3|1261.5|1263.8|1261.5|1263|1261.5|2
1653986420000|2022-05-31 08:40:20|1263.5|1261.8|1263.5|1261.8|1263.5|1261.8|1263.3|1261.8|0
1653986430000|2022-05-31 08:40:30|1263.8|1262|1264.8|1262.8|1264.8|1263|1263.8|1262|2
1653986440000|2022-05-31 08:40:40||1263||1263||1263||1263|0
1653986450000|2022-05-31 08:40:50|1265|1262.8|1265|1262.8|1265|1262.8|1264.8|1262.8|1
1653986460000|2022-05-31 08:41:00|1264.8|1263|1264.8|1262.8|1265|1263.3|1264.8|1262.8|0
1653986470000|2022-05-31 08:41:10|1264.5|1262.5|1264.8|1262.8|1264.8|1262.8|1264.5|1262.5|0
1653986480000|2022-05-31 08:41:20|1265|1263|1265|1263|1265|1263|1264.8|1263|0
1653986490000|2022-05-31 08:41:30|1264.8|1263.3|1266.5|1264.8|1266.8|1264.8|1264.8|1263.3|55
1653986500000|2022-05-31 08:41:40|1266.8|1265|1266|1264.3|1266.8|1265|1266|1264.3|0
1653986510000|2022-05-31 08:41:50|1265.8|1264|1266|1264.3|1266|1264.3|1265.8|1264|1
1653986520000|2022-05-31 08:42:00|1266.3|1264.5|1266|1264.3|1266.5|1264.5|1266|1264.3|20
1653986530000|2022-05-31 08:42:10|1265.8||1265.8||1265.8||1265.8||0
1653986540000|2022-05-31 08:42:20|1266|1264.8|1266.8|1264.8|1267|1264.8|1265.8|1264.5|6
1653986550000|2022-05-31 08:42:30|1267|1265.3|1266.8|1265.3|1267|1265.3|1266.5|1264.5|32
1653986560000|2022-05-31 08:42:40|1267|1265.5|1267|1265.8|1267|1265.8|1267|1265.5|19
1653986570000|2022-05-31 08:42:50|1266.8|1265|1266.8|1265|1266.8|1265|1266.8|1265|0
1653986580000|2022-05-31 08:43:00|1267|1265.3|1266.5|1264.8|1267|1265.5|1266.5|1264.8|0
1653986590000|2022-05-31 08:43:10|1266.8|1265|1267|1265.3|1267|1265.3|1266.8|1265|10
1653986600000|2022-05-31 08:43:20|1266.8|1265|1267.5|1266|1267.8|1266|1266.8|1265|3
1653986610000|2022-05-31 08:43:30|1267.8|1266.3|1267.8|1266|1268|1266.3|1267.8|1266|0
1653986620000|2022-05-31 08:43:40|1268|1266.3|1268|1266|1268.3|1266.5|1267.8|1266|0
1653986630000|2022-05-31 08:43:50|1268.3|1266.3|1267.8|1265.5|1268.3|1266.5|1267.5|1265.5|6
1653986640000|2022-05-31 08:44:00|1268|1266|1268|1265.8|1268|1266.3|1267.8|1265.8|5
1653986650000|2022-05-31 08:44:10|1267.8|1265.5|1267.3|1265.5|1267.8|1265.5|1267.3|1265.5|0
1653986660000|2022-05-31 08:44:20|1267.5|1265.8|1267.8|1266|1267.8|1266|1267.5|1265.8|6
1653986670000|2022-05-31 08:44:30|1267.5|1265.8|1267.5|1265.8|1267.5|1266|1267.5|1265.8|0
1653986690000|2022-05-31 08:44:50|1267.8|1266|1267.5|1265.5|1267.8|1266|1267.5|1265.5|10
1653986700000|2022-05-31 08:45:00|1266.5|1264.8|1266.5|1264.8|1266.5|1264.8|1266.3|1264.8|0
1653986710000|2022-05-31 08:45:10|1266.3|1264.5|1266.3|1264.5|1266.3|1264.5|1266|1264.5|0
1653986720000|2022-05-31 08:45:20|1266||1266.3||1266.3||1266||0
1653986730000|2022-05-31 08:45:30|1266.5|1264.8|1266.5|1264.8|1266.5|1264.8|1266.5|1264.8|0
1653986740000|2022-05-31 08:45:40|1266.8|1265.3|1267|1265.3|1267|1265.5|1266.8|1265|0
1653986760000|2022-05-31 08:46:00|1267.3|1265.5|1267.8|1266|1267.8|1266|1267|1265|8
1653986770000|2022-05-31 08:46:10|1268|1266.3|1267.8|1266|1268|1266.3|1267.8|1266|1
1653986780000|2022-05-31 08:46:20|1268.3|1266.3|1268|1266.3|1268.3|1266.3|1268|1266.3|1
1653986790000|2022-05-31 08:46:30|1267.8|1266|1268.3|1266.5|1268.5|1266.5|1267.8|1266|0
1653986800000|2022-05-31 08:46:40|1268.5|1266.8|1268.3|1266.5|1268.5|1266.8|1268.3|1266.5|11
1653986810000|2022-05-31 08:46:50|1268.8|1267.3|1269.3|1267.3|1269.3|1267.5|1268.8|1267|0
1653986820000|2022-05-31 08:47:00|1269.5|1267.5|1269|1267.5|1269.5|1267.5|1269|1267.5|0
1653986830000|2022-05-31 08:47:10|1269.5|1267.8|1270|1268.3|1270|1268.3|1269.5|1267.8|1
1653986840000|2022-05-31 08:47:20|1269.8||1269.8||1269.8||1269.8||0
1653986850000|2022-05-31 08:47:30|1269.3|1268|1269.3|1267.3|1269.3|1268|1269|1267.3|8
1653986860000|2022-05-31 08:47:40|1269|1267.5|1268.8|1267.3|1269|1267.8|1268.8|1267.3|0
1653986870000|2022-05-31 08:47:50|1268.5|1266.8|1268.5|1266.8|1268.5|1266.8|1267.8|1266|5
1653986880000|2022-05-31 08:48:00|1268|1266.5|1267.5|1265.8|1268|1266.5|1267.5|1265.8|0
1653986890000|2022-05-31 08:48:10|1267.3|1265.3|1267.3|1265.5|1267.3|1265.5|1267|1265.3|1
1653986900000|2022-05-31 08:48:20|1267.5|1264.8|1266.5|1264.8|1267.5|1264.8|1266.5|1264.8|4
1653986910000|2022-05-31 08:48:30|1266|1264.3|1266.3|1264.3|1266.3|1264.3|1266|1264.3|0
1653986920000|2022-05-31 08:48:40|1266||1266||1266.3||1266||0
1653986930000|2022-05-31 08:48:50|1266.3||1266.3||1266.3||1266.3||0
1653986940000|2022-05-31 08:49:00|1265.8|1264|1266|1264|1266.3|1264|1265.8|1264|0
1653986950000|2022-05-31 08:49:10|1266.3||1266||1266.3||1266||0
1653986960000|2022-05-31 08:49:20||1264.3||1264||1264.3||1264|0
1653986970000|2022-05-31 08:49:30|1265.5|1264.5|1265.5|1264|1265.5|1264.5|1265.5|1264|16
1653986980000|2022-05-31 08:49:40|1265.3|1263.8|1265.5|1263.8|1265.5|1263.8|1264.8|1262.8|5
1653986990000|2022-05-31 08:49:50|1265.3||1265.3||1265.3||1265.3||1
1653987000000|2022-05-31 08:50:00|1264.5|1262.8|1263.8|1262|1264.5|1262.8|1263.8|1262|1
1653987010000|2022-05-31 08:50:10|1263.5|1261.8|1263.8|1262|1263.8|1262|1263|1261.3|2
1653987020000|2022-05-31 08:50:20|1264||1263.8||1264||1263.8||1
1653987030000|2022-05-31 08:50:30|1264|1261.8|1265|1263.5|1265|1263.5|1264|1261.8|4
1653987040000|2022-05-31 08:50:40||1263.3||1263.3||1263.3||1263.3|0
1653987050000|2022-05-31 08:50:50|1264.8|1263|1264.8|1263|1264.8|1263|1264.8|1263|0
1653987060000|2022-05-31 08:51:00|1264.5|1262.8|1264.5|1262.8|1264.5|1262.8|1264.5|1262.8|2
1653987070000|2022-05-31 08:51:10|||||||||53
1653987080000|2022-05-31 08:51:20|1264.3|1261.8|1264.3|1262.5|1264.3|1262.5|1263.8|1261.8|30
1653987090000|2022-05-31 08:51:30|1264.5|1262.8|1265.3|1263.3|1265.3|1263.3|1264.5|1262.8|13
1653987100000|2022-05-31 08:51:40|1265.5|1263.5|1265|1263.3|1265.8|1263.8|1265|1263.3|9
1653987110000|2022-05-31 08:51:50|1265.3|1263|1264.5|1263|1265.3|1263|1264.5|1263|0
1653987120000|2022-05-31 08:52:00|1265|1263.3|1264.5|1262.5|1265|1263.3|1264.5|1262.5|11
1653987130000|2022-05-31 08:52:10|1264.3|1262.3|1265.3|1263.5|1265.3|1263.5|1264.3|1262.3|6
1653987140000|2022-05-31 08:52:20|1265.8|1263.8|1265.5|1263.5|1265.8|1264|1265.5|1263.5|0
1653987150000|2022-05-31 08:52:30|1265|1263.3|1264.5|1263.3|1265.3|1263.5|1264.5|1263.3|0
1653987160000|2022-05-31 08:52:40|1265|1262.3|1264.3|1262.3|1265|1262.3|1264|1262|9
1653987170000|2022-05-31 08:52:50|1263.8|1262.5|1264|1262.3|1264|1262.5|1263.8|1262|1
1653987180000|2022-05-31 08:53:00|1264.3|1262|1264|1262|1264.3|1262|1264|1262|10
1653987190000|2022-05-31 08:53:10|1263.8|1261.3|1262.3|1260.5|1264|1261.3|1262|1260.5|3
1653987200000|2022-05-31 08:53:20|1262.5|1260.8|1262.5|1260.8|1262.5|1260.8|1262.5|1260.8|0
1653987210000|2022-05-31 08:53:30|1263|1261|1263|1261|1263|1261|1262.8|1261|0
1653987220000|2022-05-31 08:53:40|1263.3|1261.3|1263.5|1261.5|1263.5|1261.5|1263.3|1261|0
1653987230000|2022-05-31 08:53:50|1263.3||1263.5||1263.5||1263.3||2
1653987240000|2022-05-31 08:54:00|1263.3||1263.3||1263.3||1263.3||0
1653987250000|2022-05-31 08:54:10|1263.5|1261.8|1264.8|1262.8|1264.8|1262.8|1263.5|1261.8|0
1653987260000|2022-05-31 08:54:20|1264.5|1262|1264.3|1262.3|1264.5|1262.3|1264|1262|0
1653987270000|2022-05-31 08:54:30|1264.5|1262.5|1264.8|1263|1264.8|1263|1264.5|1262.5|0
1653987280000|2022-05-31 08:54:40|1265.3|1263.5|1265.3|1263.5|1265.5|1263.5|1265.3|1263.5|64
1653987290000|2022-05-31 08:54:50|1264.3|1262.3|1264.8|1262.5|1264.8|1262.5|1264|1262|9
1653987300000|2022-05-31 08:55:00|1265.5|1263.3|1265|1263|1265.5|1263.3|1264.8|1263|2
1653987310000|2022-05-31 08:55:10|1264.8|1263.3|1265|1263.3|1265.3|1263.3|1264.8|1263|24
1653987320000|2022-05-31 08:55:20|1265.3|1263.5|1265.3|1263.8|1265.5|1263.8|1265.3|1263.3|0
1653987330000|2022-05-31 08:55:30|1265.5|1264|1265.5|1264|1265.5|1264|1265.3|1264|0
1653987340000|2022-05-31 08:55:40|1266|1264.3|1265.8|1264|1266|1264.3|1265.8|1264|2
1653987350000|2022-05-31 08:55:50|1266|1263.3|1265|1262.8|1266|1263.3|1264.5|1262.3|5
1653987360000|2022-05-31 08:56:00|1265.3|1263|1264.8|1262.8|1265.3|1263|1264.8|1262.8|0
1653987370000|2022-05-31 08:56:10||1263||1263||1263||1263|0
1653987380000|2022-05-31 08:56:20|1264.5|1262.8|1264.5|1262.8|1264.5|1262.8|1264.5|1262.8|0
1653987390000|2022-05-31 08:56:30||1262.5||1262.5||1262.5||1262.5|0
1653987400000|2022-05-31 08:56:40|||||||||5
1653987410000|2022-05-31 08:56:50|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|0
1653987420000|2022-05-31 08:57:00||1263||1263||1263||1263|0
1653987440000|2022-05-31 08:57:20|||||||||4
1653987450000|2022-05-31 08:57:30|1264.5|1262.8|1264|1262.5|1264.5|1262.8|1264|1262.5|0
1653987460000|2022-05-31 08:57:40|1264.5||1264.5||1264.5||1264.5||8
1653987480000|2022-05-31 08:58:00|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|1264.5|1262.8|0
1653987490000|2022-05-31 08:58:10|1264.5|1262.5|1264.3|1262.5|1264.5|1262.5|1264.3|1262.5|3
1653987500000|2022-05-31 08:58:20|1264.5||1264.5||1264.5||1264.5||1
1653987510000|2022-05-31 08:58:30|1264.8|1262.8|1265|1263|1265|1263|1264.8|1262.8|1
1653987520000|2022-05-31 08:58:40|1265.3|1263.3|1265.3|1263.3|1265.5|1263.3|1265.3|1263.3|0
1653987540000|2022-05-31 08:59:00|1265|1263|1265|1263|1265|1263|1265|1263|0
1653987550000|2022-05-31 08:59:10|1264.8|1262.8|1265|1262.8|1265|1262.8|1264.8|1262.8|1
1653987560000|2022-05-31 08:59:20||1263||1263||1263.3||1263|3
1653987570000|2022-05-31 08:59:30|1265.5|1263.3|1265.5|1263.5|1265.5|1263.5|1265.5|1263.3|0
1653987580000|2022-05-31 08:59:40|1266|1264|1266.5|1264.8|1266.5|1264.8|1266|1264|1
1653987590000|2022-05-31 08:59:50|1266.8|1265|1266.3|1264.5|1266.8|1265|1266.3|1264.5|0
1653987600000|2022-05-31 09:00:00|1266.5|1264.8|1265.8|1264|1266.5|1264.8|1265.8|1264|0
1653987610000|2022-05-31 09:00:10|1265.5||1265.8||1266||1265.5||0
1653987620000|2022-05-31 09:00:20|1266|1263.8|1265.5|1263.8|1266|1263.8|1265.3|1263.8|1
1653987630000|2022-05-31 09:00:30|1265.3||1265.5||1265.8||1265.3||0
1653987640000|2022-05-31 09:00:40|1265.3|1264|1265.5|1263.8|1265.8|1264|1265.3|1263.8|1
1653987650000|2022-05-31 09:00:50|1265.3|1262.8|1264.8|1263|1265.5|1263|1264.5|1262.8|0
1653987660000|2022-05-31 09:01:00|1265|1263.3|1264.8|1263|1265|1263.3|1264.8|1262.8|0
1653987670000|2022-05-31 09:01:10|1264.5|1262.8|1265.3|1263.3|1265.3|1263.3|1264.5|1262.8|12
1653987680000|2022-05-31 09:01:20|1265.5|1263.5|1265.5|1263.8|1265.5|1263.8|1265.5|1263.5|0
1653987690000|2022-05-31 09:01:30|1266|1264|1265|1263.3|1266|1264.3|1265|1263.3|0
1653987700000|2022-05-31 09:01:40|1265.3|1263|1264.8|1262.8|1265.3|1263|1264.5|1262.8|0
1653987710000|2022-05-31 09:01:50|1265|1263|1265.5|1263.5|1265.5|1263.5|1265|1263|0
1653987720000|2022-05-31 09:02:00|1265.8|1263.8|1265.8|1263.8|1266|1264|1265.5|1263.3|0
1653987730000|2022-05-31 09:02:10|1266|1264|1266.3|1264.3|1266.3|1264.3|1265.8|1264|0
1653987740000|2022-05-31 09:02:20|1266|1263.8|1266|1264|1266|1264|1266|1263.8|1
1653987760000|2022-05-31 09:02:40|1266.3|1264.3|1267.3|1265.5|1267.3|1265.5|1266|1264.3|3
1653987770000|2022-05-31 09:02:50|1266.8|1264.5|1267|1265.3|1267|1265.3|1266.5|1264.5|35
1653987780000|2022-05-31 09:03:00|1267.3|1265.5|1267|1265.3|1267.3|1265.5|1267|1265.3|0
1653987790000|2022-05-31 09:03:10|1267.3|1265.5|1267.3|1265.5|1267.3|1265.5|1267.3|1265.5|1
1653987800000|2022-05-31 09:03:20|1267|1265|1266.8|1264.8|1267|1265|1266.3|1264.5|16
1653987810000|2022-05-31 09:03:30|1267|1265|1267.3|1265.5|1267.3|1265.8|1267|1264.8|21
1653987820000|2022-05-31 09:03:40|1267.5|1265.8|1268.8|1267|1268.8|1267|1267.3|1265.8|21
1653987830000|2022-05-31 09:03:50|1268.5|1266|1267.8|1266|1268.8|1266|1267.8|1266|1
1653987840000|2022-05-31 09:04:00|1267.5|1265.8|1266.8|1265|1267.5|1265.8|1266.5|1264.8|5
1653987850000|2022-05-31 09:04:10||1265.3||1265.3||1265.3||1265.3|0
1653987860000|2022-05-31 09:04:20|1266.5|1264.8|1266.5|1265|1266.8|1265|1266.5|1264.8|0
1653987870000|2022-05-31 09:04:30|1267|1264.8|1266.5|1265|1267|1265|1266.5|1264.8|0
1653987880000|2022-05-31 09:04:40|1267|1265.3|1267|1265.3|1267|1265.3|1267|1265|0
1653987890000|2022-05-31 09:04:50|1267.3|1265.5|1268.5|1266.8|1268.5|1266.8|1267.3|1265.5|0
1653987900000|2022-05-31 09:05:00|1268.8|1267|1268.5|1266.8|1268.8|1267|1268|1266|0
1653987910000|2022-05-31 09:05:10|1268.3|1267|1268|1266.5|1268.3|1267|1268|1266.5|0
1653987930000|2022-05-31 09:05:30|1268.3|1266.8|1269|1267|1269|1267|1268.3|1266.8|0
1653987940000|2022-05-31 09:05:40|1268.8|1267.3|1269.8|1268|1269.8|1268|1268.8|1267.3|0
1653987950000|2022-05-31 09:05:50|1270|1268.3|1269.5|1267.5|1270|1268.3|1269.3|1267.5|0
1653987960000|2022-05-31 09:06:00|1269.3|1267.8|1269.5|1267.8|1269.5|1267.8|1269.3|1267.8|0
1653987970000|2022-05-31 09:06:10|1269.8|1268|1269.8|1268|1269.8|1268|1269.8|1268|0
1653987980000|2022-05-31 09:06:20|1270|1268.3|1270|1268.3|1270.3|1268.3|1269.8|1268.3|0
1653987990000|2022-05-31 09:06:30|1269.8|1267.8|1270|1268.3|1270|1268.3|1269.8|1267.8|0
1653988000000|2022-05-31 09:06:40|1269.8|1268.5|1270.3|1268.5|1270.3|1268.5|1269.8|1268.3|0
1653988010000|2022-05-31 09:06:50|1270|1268|1270|1268.3|1270|1268.3|1269.8|1268|6
1653988020000|2022-05-31 09:07:00|1270.3|1268.5|1270.5|1268.8|1270.5|1268.8|1270.3|1268.5|0
1653988030000|2022-05-31 09:07:10|1271.3|1268.5|1271.5|1269.8|1271.5|1269.8|1271.3|1268.5|11
1653988040000|2022-05-31 09:07:20|1271.8|1270.3|1271.5|1269.8|1272.3|1270.8|1271.5|1269.8|12
1653988050000|2022-05-31 09:07:30|1271.8|1270.3|1272.5|1270.8|1272.5|1270.8|1271.8|1270.3|0
1653988060000|2022-05-31 09:07:40|1272.3|1271|1272.8|1271|1272.8|1271|1272.3|1270.8|0
1653988070000|2022-05-31 09:07:50|1273.3|1271.5|1273.3|1271.5|1273.5|1271.8|1273.3|1271.5|0
1653988080000|2022-05-31 09:08:00|1273.5|1271.8|1274.3|1272.5|1274.3|1272.5|1273.5|1271.5|0
1653988090000|2022-05-31 09:08:10|1274|1272.8|1274.5|1272.5|1274.5|1272.8|1274|1272.5|6
1653988100000|2022-05-31 09:08:20|1274.3|1271.8|1274.3|1272.5|1274.5|1272.5|1273.5|1271.5|105
1653988110000|2022-05-31 09:08:30|1274.5|1273|1274.5|1273|1274.5|1273|1274.5|1272.5|0
1653988120000|2022-05-31 09:08:40|1274.3|1272.5|1273.5|1271.8|1274.5|1272.5|1273.5|1271.5|1
1653988130000|2022-05-31 09:08:50|1273|1271.5|1272.3|1270.8|1273.3|1271.8|1272.3|1270.8|4
1653988140000|2022-05-31 09:09:00|1271.5|1269.5|1271.3|1269.5|1271.8|1270|1271|1269.3|0
1653988150000|2022-05-31 09:09:10|1271.5|1269.8|1271.8|1270.3|1271.8|1270.3|1271.5|1269.5|0
1653988160000|2022-05-31 09:09:20|1272||1272||1272||1272||0
1653988180000|2022-05-31 09:09:40|1271.8|1269.8|1271.5|1269.5|1271.8|1269.8|1271.3|1269.5|1
1653988190000|2022-05-31 09:09:50|1270.8|1269|1270.3|1268.3|1270.8|1269|1270.3|1268.3|0
1653988200000|2022-05-31 09:10:00|1270|1268|1269.8|1268|1270|1268|1269.8|1268|0
1653988210000|2022-05-31 09:10:10|1270.3|1268.3|1270.5|1268.8|1270.5|1268.8|1270.3|1268.3|1
1653988220000|2022-05-31 09:10:20|1270.8|1269|1271.5|1269.8|1271.5|1269.8|1270.8|1269|0
1653988230000|2022-05-31 09:10:30|1271.3|1270|1271.5|1270|1271.5|1270|1271.3|1270|5
1653988240000|2022-05-31 09:10:40|1271.3|1269.3|1271.3|1269.3|1271.3|1269.3|1271.3|1269.3|1
1653988250000|2022-05-31 09:10:50|1271.5|1269.5|1271.5|1269.8|1271.5|1269.8|1271.5|1269.5|0
1653988260000|2022-05-31 09:11:00|1271.3|1269.5|1271.3|1269.5|1271.5|1269.5|1271.3|1269.5|0
1653988270000|2022-05-31 09:11:10|1271.5|1269.8|1271.5|1269.8|1271.5|1269.8|1271.5|1269.8|0
1653988280000|2022-05-31 09:11:20|1270.8|1269|1270.8|1269|1270.8|1269|1270.5|1268.5|0
1653988290000|2022-05-31 09:11:30|1271|1269.3|1271.3|1269.5|1271.3|1269.5|1271|1269.3|0
1653988310000|2022-05-31 09:11:50|1271.5|1269.8|1271.5|1270|1271.5|1270|1271.5|1269.8|0
1653988320000|2022-05-31 09:12:00|1272|1270.3|1272.3|1270.5|1272.3|1270.5|1272|1270.3|10
1653988330000|2022-05-31 09:12:10|1272|1270|1272.3|1270.5|1272.3|1270.5|1271.5|1269.5|3
1653988340000|2022-05-31 09:12:20|1272.5|1270.8|1272.3|1270.5|1272.5|1270.8|1272.3|1270.5|0
1653988350000|2022-05-31 09:12:30|1272.5|1270.8|1272.5|1270.8|1272.5|1270.8|1272.3|1270.8|0
1653988360000|2022-05-31 09:12:40|||||||||4
1653988370000|2022-05-31 09:12:50|1272|1270.3|1271.5|1269.5|1272|1270.3|1271.5|1269.5|12
1653988380000|2022-05-31 09:13:00|1271|1269|1270.3|1268.3|1271|1269.5|1270.3|1268.3|2
1653988390000|2022-05-31 09:13:10|1270|1268.8|1270.5|1268.5|1270.5|1268.8|1270|1268.5|0
1653988400000|2022-05-31 09:13:20|1270.3|1268.3|1270.3|1268.3|1270.3|1268.3|1270.3|1268.3|0
1653988410000|2022-05-31 09:13:30|1270.8|1269.5|1271|1269|1271.5|1269.5|1270.8|1269|2
1653988430000|2022-05-31 09:13:50|1270.5|1268.8|1270.5|1268.8|1270.5|1268.8|1270.5|1268.8|1
1653988440000|2022-05-31 09:14:00|1271|1269.5|1270.8|1269|1271|1269.5|1270.8|1269|1
1653988460000|2022-05-31 09:14:20|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|0
1653988470000|2022-05-31 09:14:30|1270.8|1269|1270.8|1269|1270.8|1269|1270.8|1268.8|0
1653988480000|2022-05-31 09:14:40|1270.5|1268.8|1270.5|1268.5|1270.5|1268.8|1270.5|1268.5|2
1653988490000|2022-05-31 09:14:50|1270.3|1268.8|1270.3|1268.3|1270.3|1268.8|1270.3|1268.3|0
1653988500000|2022-05-31 09:15:00|1270|1268.5|1270.3|1268.5|1270.3|1268.5|1269.8|1268.3|0
1653988510000|2022-05-31 09:15:10|1270|1268.3|1270|1268.3|1270|1268.3|1269.8|1267.8|0
1653988520000|2022-05-31 09:15:20|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|1270|1268.5|0
1653988530000|2022-05-31 09:15:30|1270.5|1268.8|1270.3|1268.8|1270.5|1268.8|1270.3|1268.8|1
1653988540000|2022-05-31 09:15:40|1270|1268|1269.8|1268|1270|1268.3|1269.8|1268|0
1653988550000|2022-05-31 09:15:50|1269.5|1267.8|1269.8|1268|1269.8|1268|1269.5|1267.8|0
1653988560000|2022-05-31 09:16:00|1270|1268.3|1270|1268.3|1270|1268.8|1269.8|1268|5
1653988570000|2022-05-31 09:16:10|1269.8|1268|1269.8|1268|1270|1268|1269.5|1268|3
1653988580000|2022-05-31 09:16:20|1270|1268.3|1270.3|1268.5|1270.3|1268.5|1269.8|1268.3|16
1653988600000|2022-05-31 09:16:40|1270||1270.3||1270.3||1270||11
1653988610000|2022-05-31 09:16:50||1268.8||1268.8||1268.8||1268.8|0
1653988640000|2022-05-31 09:17:20|1270.8|1269|1270.5|1269|1270.8|1269|1270.5|1268.8|0
1653988650000|2022-05-31 09:17:30|1270.8|1268.8|1271|1269.3|1271|1269.5|1270.8|1268.8|0
1653988660000|2022-05-31 09:17:40|1270.8|1269.5|1271|1269.3|1271|1269.5|1270.8|1269|12
1653988670000|2022-05-31 09:17:50||1269.5||1269.5||1269.5||1269.5|0
1653988680000|2022-05-31 09:18:00|1270.5|1269|1271|1269.5|1271.5|1269.8|1270.5|1269|33
1653988690000|2022-05-31 09:18:10|1270.8|1269|1270.5|1268.8|1271|1269.3|1270.3|1268.8|0
1653988700000|2022-05-31 09:18:20|1271|1269|1270|1268.3|1271|1269|1269.8|1268.3|33
1653988710000|2022-05-31 09:18:30|1270.3|1268|1270|1268.3|1270.3|1268.5|1270|1268|5
1653988720000|2022-05-31 09:18:40|1270.3|1268.5|1269.5|1267.8|1270.3|1268.5|1269.5|1267.8|0
1653988730000|2022-05-31 09:18:50|1269.8||1269.5||1269.8||1269.5||2
1653988740000|2022-05-31 09:19:00|1269.8|1267|1269.3|1267|1269.8|1267|1269|1267|0
1653988750000|2022-05-31 09:19:10|1269||1268.8||1269||1268.8||0
1653988760000|2022-05-31 09:19:20|1269.3|1266.8|1269.3|1267|1269.3|1267|1269|1266.8|0
1653988770000|2022-05-31 09:19:30|1269.8|1267.3|1269.8|1267.5|1269.8|1267.5|1269.5|1267.3|0
1653988780000|2022-05-31 09:19:40|1269.5||1269.8||1269.8||1269.5||0
1653988790000|2022-05-31 09:19:50|1269.5|1267.3|1269.3|1267.3|1269.5|1267.3|1269.3|1267.3|0
1653988800000|2022-05-31 09:20:00|1268.5|1267|1268.5|1267|1268.5|1267|1268.5|1267|5
1653988810000|2022-05-31 09:20:10|1268.3|1266.8|1268|1266.3|1268.5|1266.8|1268|1266.3|15
1653988820000|2022-05-31 09:20:20||1266||1266.3||1266.3||1266|5
1653988830000|2022-05-31 09:20:30|1267.8|1266|1268|1266|1268|1266.5|1267.5|1265.8|5
1653988840000|2022-05-31 09:20:40||1266.3||1266.3||1266.3||1266.3|6
1653988850000|2022-05-31 09:20:50||1266.5||1266.5||1266.5||1266.3|9
1653988860000|2022-05-31 09:21:00||1266.3||1266.3||1266.3||1266.3|0
1653988870000|2022-05-31 09:21:10||1266.5||1266.3||1266.5||1266.3|2
1653988880000|2022-05-31 09:21:20||1266.5||1266.5||1266.5||1266.5|1
1653988890000|2022-05-31 09:21:30|||||||||1
1653988900000|2022-05-31 09:21:40|1267.8|1265.8|1267.8|1265.8|1267.8|1265.8|1267.8|1265.8|0
1653988910000|2022-05-31 09:21:50|1267.5|1265.3|1267.5|1265.3|1267.5|1265.5|1267.5|1265.3|0
1653988920000|2022-05-31 09:22:00||1265.5||1265.8||1265.8||1265.5|0
1653988930000|2022-05-31 09:22:10|1268|1266|1268|1266.8|1268|1266.8|1268|1266|17
1653988940000|2022-05-31 09:22:20||1266.5||1266.5||1266.8||1266.5|6
1653988950000|2022-05-31 09:22:30|1266.8|1264.5|1266.8|1265|1267|1265|1266.8|1264.5|123
1653988960000|2022-05-31 09:22:40|1267|1265.3|1267|1265.3|1267|1265.3|1267|1265.3|0
1653988970000|2022-05-31 09:22:50|1267.3||1267||1267.3||1267||0
1653988980000|2022-05-31 09:23:00|1267.3||1267.3||1267.3||1267.3||0
1653989000000|2022-05-31 09:23:20|1266.8|1265.8|1266.8|1265.3|1266.8|1265.8|1266.8|1265.3|1
1653989010000|2022-05-31 09:23:30|1266.5||1266.5||1266.5||1266.5||4
1653989020000|2022-05-31 09:23:40||1264.8||1264.8||1264.8||1264.8|4
1653989030000|2022-05-31 09:23:50|1266.3|1264.5|1266.5|1264.8|1266.5|1264.8|1266.3|1264.5|0
1653989040000|2022-05-31 09:24:00||1264.5||1264.8||1264.8||1264.5|0
1653989050000|2022-05-31 09:24:10|1266.8||1266.8||1266.8||1266.8||27
1653989060000|2022-05-31 09:24:20|1267.3|1265|1267.3|1265.3|1267.3|1265.3|1267.3|1265|0
1653989070000|2022-05-31 09:24:30|1266.3|1264.3|1266.3|1264.5|1266.5|1264.8|1266|1264.3|2
1653989080000|2022-05-31 09:24:40|1265.8|1264|1265.8|1264|1265.8|1264|1265.8|1264|6
1653989090000|2022-05-31 09:24:50|1264.8|1263|1265.3|1263.3|1265.3|1263.8|1264.8|1263|14
1653989100000|2022-05-31 09:25:00|1265|1263.5|1265.5|1263.5|1265.5|1263.5|1265|1263.5|6
1653989110000|2022-05-31 09:25:10|1265.8|1263.8|1266.3|1264.3|1266.3|1264.3|1265.8|1263.8|0
1653989120000|2022-05-31 09:25:20|1266||1266||1266||1266||0
1653989130000|2022-05-31 09:25:30|1266.3||1266.3||1266.3||1266.3||0
1653989140000|2022-05-31 09:25:40|1266.5|1264.5|1266.8|1264.5|1267|1264.5|1266.5|1264.5|9
1653989150000|2022-05-31 09:25:50|1267|1264.8|1265.8|1264|1268|1266.5|1265.8|1264|115
1653989160000|2022-05-31 09:26:00|1266||1266.3||1266.3||1265.8||17
1653989170000|2022-05-31 09:26:10|1266|1263.5|1266|1263.8|1266.3|1263.8|1265.5|1263.5|0
1653989180000|2022-05-31 09:26:20|1265.8|1264|1266.3|1264.3|1266.3|1264.3|1265.8|1264|4
1653989190000|2022-05-31 09:26:30|1266.5|1264.5|1267|1265|1267|1265|1266.3|1264.5|0
1653989200000|2022-05-31 09:26:40|1267.3|1265.3|1267.3|1265.5|1267.5|1265.5|1267|1265.3|0
1653989210000|2022-05-31 09:26:50|1267.5||1267.3||1267.5||1267.3||1
1653989220000|2022-05-31 09:27:00|1267.5|1265|1265.8|1264|1267.5|1265|1265.5|1263.8|1
1653989230000|2022-05-31 09:27:10|1266.3|1264.3|1265.5|1263.5|1266.3|1264.3|1265.5|1263.5|0
1653989240000|2022-05-31 09:27:20|1265.3|1263.8|1265.3|1263.3|1265.5|1263.8|1265.3|1263.3|0
1653989250000|2022-05-31 09:27:30|1265.5|1263.5|1265|1263.3|1265.5|1263.5|1264.8|1262.8|1
1653989260000|2022-05-31 09:27:40|1264.8|1262.8|1264.8|1262.8|1265|1263.3|1264.5|1262.8|104
1653989270000|2022-05-31 09:27:50|1264.5|1263|1264.8|1263|1265|1263.3|1264.3|1262.8|11
1653989280000|2022-05-31 09:28:00|1264.5|1262.8|1263.8|1261.8|1264.5|1262.8|1263.3|1261.3|1
1653989290000|2022-05-31 09:28:10|1264.8|1262|1264|1262|1264.8|1262.8|1263|1261.3|6
1653989300000|2022-05-31 09:28:20|1263.5|1261.8|1263.5|1261.8|1264.3|1262.5|1263.3|1261.5|0
1653989310000|2022-05-31 09:28:30|1263.3|1261.3|1262.5|1260.5|1263.5|1261.5|1262|1260.5|1
1653989320000|2022-05-31 09:28:40|1262.3|1260.8|1261|1259.5|1262.5|1260.8|1261|1259.5|3
1653989330000|2022-05-31 09:28:50|1261.3|1259.8|1261.5|1259.8|1261.5|1259.8|1261|1259.8|9
1653989340000|2022-05-31 09:29:00|1262|1260|1263|1261|1263.5|1261.3|1261.5|1259.8|3
1653989350000|2022-05-31 09:29:10|1263.3|1261.3|1265.3|1263.3|1265.5|1263.5|1263|1261.3|29
1653989360000|2022-05-31 09:29:20|1265|1263.5|1266.3|1264.5|1266.3|1264.5|1265|1263.3|17
1653989370000|2022-05-31 09:29:30|1266.5|1264.8|1267.5|1265.8|1267.5|1265.8|1266.5|1264.8|10
1653989380000|2022-05-31 09:29:40|1267.8|1266.5|1268.3|1266.3|1268.3|1266.5|1267.3|1265.5|18
1653989390000|2022-05-31 09:29:50|1268|1266.5|1268|1266.3|1269|1267.3|1268|1266|12
1653989400000|2022-05-31 09:30:00|1267.8|1266|1266.5|1264.8|1267.8|1266|1266.5|1264.5|1
1653989410000|2022-05-31 09:30:10|1267|1265|1267.8|1265.8|1267.8|1265.8|1267|1265|0
1653989420000|2022-05-31 09:30:20|1268|1266|1267.8|1265.8|1268.3|1266.3|1267.3|1265.5|1
1653989430000|2022-05-31 09:30:30|1268|1266|1268.3|1266.5|1268.8|1266.8|1267.8|1265.8|0
1653989440000|2022-05-31 09:30:40|1268|1266.3|1268.5|1266.8|1268.8|1266.8|1268|1266|4
1653989450000|2022-05-31 09:30:50|1268.3|1267|1268.3|1266.8|1268.3|1267|1268.3|1266.8|1
1653989460000|2022-05-31 09:31:00|1268.5|1266|1268|1266.5|1268.5|1266.5|1268|1266|0
1653989470000|2022-05-31 09:31:10|1268.3|1266.3|1267.8|1266.3|1268.3|1266.3|1267.8|1266.3|1
1653989480000|2022-05-31 09:31:20|1268|1266|1268|1266.5|1268|1266.5|1267.5|1265.8|1
1653989490000|2022-05-31 09:31:30|1268.3|1266.8|1267.8|1265.8|1268.3|1266.8|1267.8|1265.8|0
1653989500000|2022-05-31 09:31:40|1267.5|1266|1268|1266|1268|1266|1267.5|1266|10
1653989510000|2022-05-31 09:31:50|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|1
1653989520000|2022-05-31 09:32:00|1267.8|1265.5|1267.5|1265.5|1267.8|1265.5|1267.5|1265.5|20
1653989530000|2022-05-31 09:32:10|1267.3|1265.3|1267|1264.8|1267.3|1265.3|1266.3|1264|1
1653989540000|2022-05-31 09:32:20|1266.3|1264|1264.5|1263|1266.3|1264|1264.5|1262.8|17
1653989550000|2022-05-31 09:32:30|1264|1262.5|1265.5|1263.3|1265.5|1263.3|1264|1262.5|28
1653989560000|2022-05-31 09:32:40|1264.3|1262.3|1264.8|1262.5|1264.8|1262.5|1264.3|1262.3|19
1653989570000|2022-05-31 09:32:50|1264.5|1262.8|1263.3|1261.5|1264.5|1262.8|1263.3|1261.3|16
1653989580000|2022-05-31 09:33:00|1263.8|1261.3|1263.5|1261.8|1264|1262|1263.5|1261.3|0
1653989590000|2022-05-31 09:33:10|1262.8|1261|1263|1261.5|1263.3|1261.5|1262.8|1261|21
1653989600000|2022-05-31 09:33:20|1263.3|1261.3|1263.3|1261.3|1263.3|1261.3|1263|1261|0
1653989610000|2022-05-31 09:33:30|1263.8|1261.5|1263.5|1261.8|1264|1262.3|1262.8|1261.5|28
1653989620000|2022-05-31 09:33:40|1263.8||1263.8||1263.8||1263.8||0
1653989630000|2022-05-31 09:33:50|1263.5|1261.5|1263.8|1261.5|1264.3|1262.3|1263.5|1261.5|31
1653989640000|2022-05-31 09:34:00|1263.5|1260.8|1262.8|1260.8|1263.5|1260.8|1262.8|1260.8|1
1653989650000|2022-05-31 09:34:10|1262.5|1261|1262.8|1260.8|1263|1261|1262.5|1260.5|0
1653989660000|2022-05-31 09:34:20|1262.5|1260.5|1262.8|1260.8|1262.8|1260.8|1262.5|1260.5|0
1653989670000|2022-05-31 09:34:30|1263|1261|1263.3|1261.3|1263.3|1261.3|1263|1261|0
1653989680000|2022-05-31 09:34:40|1263.5|1261.5|1264|1262|1264|1262|1263.5|1261.5|0
1653989690000|2022-05-31 09:34:50|1262.8|1261|1263.3|1261|1263.5|1261.3|1262.8|1261|23
1653989700000|2022-05-31 09:35:00|1263|1261.3|1263|1261.3|1263|1261.3|1263|1261.3|0
1653989710000|2022-05-31 09:35:10|1262.8|1260.8|1264|1262|1264.3|1262.3|1262.8|1260.8|16
1653989720000|2022-05-31 09:35:20|1264.3|1261.8|1263.3|1261|1264.3|1261.8|1263|1261|5
1653989730000|2022-05-31 09:35:30|1263.5|1261.3|1263.8|1261.8|1264|1261.8|1263.3|1261|0
1653989740000|2022-05-31 09:35:40|1264|1262|1264.5|1262.5|1264.5|1262.5|1264|1262|0
1653989750000|2022-05-31 09:35:50|1265|1262.8|1265|1263|1265|1263.3|1265|1262.8|23
1653989760000|2022-05-31 09:36:00|1265.3|1263.5|1265.3|1263.5|1265.3|1263.5|1265.3|1263.5|22
1653989770000|2022-05-31 09:36:10|1265|1263.3|1265|1263|1265|1263.3|1265|1263|0
1653989780000|2022-05-31 09:36:20|1264.8|1262.5|1264.3|1262.3|1264.8|1262.5|1264.3|1262.3|0
1653989790000|2022-05-31 09:36:30|1264.5|1262.5|1264.5|1262.5|1264.8|1262.8|1264.3|1262.3|0
1653989800000|2022-05-31 09:36:40|1264.3|1262|1264|1262|1264.5|1262|1264|1262|163
1653989810000|2022-05-31 09:36:50|1264.5|1262.3|1264.5|1262.3|1264.5|1262.3|1264.5|1262.3|0
1653989820000|2022-05-31 09:37:00|1264.3|1262|1264.3|1262.3|1264.3|1262.3|1264|1262|0
1653989830000|2022-05-31 09:37:10|1262.8|1260.8|1263.3|1261.3|1263.3|1261.3|1262.5|1260.8|79
1653989840000|2022-05-31 09:37:20|1263.5|1261.5|1263.3|1261.8|1263.5|1261.8|1263.3|1261.5|6
1653989850000|2022-05-31 09:37:30|1263.5||1263.3||1263.5||1263.3||0
1653989860000|2022-05-31 09:37:40|1263.5|1261.3|1263.5|1261.8|1263.5|1261.8|1263.5|1261.3|2
1653989870000|2022-05-31 09:37:50|1263.8|1262.3|1264.3|1262.5|1264.5|1262.5|1263.8|1262.3|0
1653989890000|2022-05-31 09:38:10|1264|1261.8|1263.8|1261.8|1264.3|1261.8|1263.3|1261.5|14
1653989900000|2022-05-31 09:38:20|1263.5|1261.5|1263.3|1261.5|1263.5|1261.5|1263.3|1261.5|0
1653989910000|2022-05-31 09:38:30|1263.8|1261.8|1263.3|1261.8|1263.8|1261.8|1263.3|1261.8|8
1653989920000|2022-05-31 09:38:40|1263.5|1261.3|1263|1261.3|1263.5|1261.3|1263|1261.3|0
1653989930000|2022-05-31 09:38:50|1262.8|1260.8|1263|1261.3|1263|1261.3|1262.8|1260.8|1
1653989940000|2022-05-31 09:39:00|1262.8|1261|1263.3|1261.3|1263.3|1261.3|1262.8|1261|0
1653989950000|2022-05-31 09:39:10|1263.5|1261.5|1263.5|1261.8|1263.5|1261.8|1263.5|1261.3|2
1653989960000|2022-05-31 09:39:20|1263.8|1261.5|1263.8|1261.8|1263.8|1261.8|1263.5|1261.5|0
1653989970000|2022-05-31 09:39:30|1263.5|1261.5|1263.5|1261.8|1263.8|1261.8|1263.5|1261.5|0
1653989980000|2022-05-31 09:39:40|1263.3||1263.3||1263.3||1263.3||0
1653989990000|2022-05-31 09:39:50|1263.5|1262|1263.8|1262|1263.8|1262|1263.5|1262|0
1653990000000|2022-05-31 09:40:00|1264|1262.5|1264.3|1262.5|1264.3|1262.5|1264|1262|0
1653990010000|2022-05-31 09:40:10|1264.5|1262.8|1264.5|1262.5|1264.5|1262.8|1263.8|1262|13
1653990020000|2022-05-31 09:40:20|1264.3|1262.3|1264.3|1262.5|1264.3|1262.5|1264.3|1262.3|0
1653990060000|2022-05-31 09:41:00|1264.5|1262.8|1265.5|1263.5|1265.5|1263.5|1264.5|1262.5|11
1653990070000|2022-05-31 09:41:10|1265.8|1263.8|1266|1264|1266.3|1264.3|1265.5|1263.5|0
1653990080000|2022-05-31 09:41:20|1266.3|1264.5|1266.3|1264.5|1266.3|1264.5|1266.3|1264.5|1
1653990090000|2022-05-31 09:41:30|1266|1264.3|1266|1264.3|1266.3|1264.3|1266|1264.3|1
1653990100000|2022-05-31 09:41:40|1266.3||1266.3||1266.3||1266.3||0
1653990120000|2022-05-31 09:42:00|1266|1264|1265.3|1263.5|1266|1264|1265.3|1263.3|0
1653990130000|2022-05-31 09:42:10|1265.5|1263.8|1265.5|1263.5|1265.5|1263.8|1265.5|1263.5|0
1653990140000|2022-05-31 09:42:20|1265.8|1263.8|1265.5|1263.8|1265.8|1263.8|1265.5|1263.8|4
1653990160000|2022-05-31 09:42:40|1265.8||1265.5||1265.8||1265.5||1
1653990170000|2022-05-31 09:42:50|1264.8|1262.5|1264.5|1262.5|1264.8|1262.5|1264.3|1262.5|0
1653990180000|2022-05-31 09:43:00|1264.3|1262.8|1264.3|1262.8|1264.3|1262.8|1264.3|1262.8|6
1653990190000|2022-05-31 09:43:10|1264|1262|1264.3|1262.5|1264.3|1262.5|1263.5|1261.8|0
1653990200000|2022-05-31 09:43:20|1264.5|1262.8|1264.5|1262.5|1264.5|1262.8|1264.3|1262.5|0
1653990210000|2022-05-31 09:43:30|1264.3|1263|1263.8|1261.8|1264.5|1263|1263.8|1261.8|3
1653990220000|2022-05-31 09:43:40|1264|1262|1264.8|1262.8|1264.8|1263|1264|1261.8|0
1653990230000|2022-05-31 09:43:50|1265|1263|1264.8|1263|1265|1263|1264.8|1262.8|0
1653990240000|2022-05-31 09:44:00|1265|1263.3|1265.3|1263.3|1265.3|1263.5|1264.8|1263.3|0
1653990250000|2022-05-31 09:44:10|1265|1263.5|1264.8|1263|1265.3|1263.5|1264.8|1263|0
1653990260000|2022-05-31 09:44:20|1264.5||1264.8||1264.8||1264.5||0
1653990270000|2022-05-31 09:44:30|||||||||1
1653990290000|2022-05-31 09:44:50|1264.5|1262.8|1265|1263.3|1265|1263.5|1264.5|1262.8|3
1653990300000|2022-05-31 09:45:00|1265.5|1263.5|1265.5|1263.8|1266|1263.8|1265.3|1263.5|2
1653990310000|2022-05-31 09:45:10|1265.8||1265.5||1265.8||1265.5||0
1653990320000|2022-05-31 09:45:20|1265.8|1264|1265.8|1264|1265.8|1264|1265.8|1264|0
1653990330000|2022-05-31 09:45:30|1265.5|1263.5|1265.5|1263.8|1265.5|1263.8|1265.3|1263.5|0
1653990340000|2022-05-31 09:45:40|1265.8||1265.8||1265.8||1265.8||1
1653990350000|2022-05-31 09:45:50|1265.5||1265.8||1265.8||1265.5||1
1653990360000|2022-05-31 09:46:00|1266|1264|1265.8|1264|1266|1264|1265.8|1264|3
1653990370000|2022-05-31 09:46:10|1266|1264.3|1266|1264.3|1266|1264.3|1265.8|1264.3|0
1653990380000|2022-05-31 09:46:20|1266.3|1264.5|1266.3|1264.8|1266.3|1264.8|1266.3|1264.5|0
1653990390000|2022-05-31 09:46:30|1266.5||1266.3||1266.5||1266.3||1
1653990400000|2022-05-31 09:46:40|1266.5|1264.5|1266.3|1264.8|1266.5|1264.8|1266.3|1264.5|0
1653990410000|2022-05-31 09:46:50|1266.5|1264.5|1266|1263.8|1266.5|1264.5|1266|1263.8|2
1653990420000|2022-05-31 09:47:00|1265.8|1264|1265.8|1263.5|1266|1264.3|1265.8|1263.5|0
1653990430000|2022-05-31 09:47:10|1265.5||1265.5||1265.8||1265.5||0
1653990440000|2022-05-31 09:47:20|1266|1264|1265.8|1264|1266|1264|1265.8|1264|10
1653990450000|2022-05-31 09:47:30|1265.5|1264.3|1266|1264.5|1266|1264.5|1265.5|1264.3|0
1653990460000|2022-05-31 09:47:40|1267|1265.3|1267.5|1265.8|1267.5|1265.8|1267|1265.3|18
1653990470000|2022-05-31 09:47:50|1267.8|1266.3|1268.3|1266.5|1268.3|1266.5|1267.8|1266.3|82
1653990480000|2022-05-31 09:48:00|1268.8|1267|1267.3|1265.5|1268.8|1267|1267.3|1265.5|4
1653990490000|2022-05-31 09:48:10|1267|1265.3|1267|1265|1267|1265.3|1267|1265|1
1653990500000|2022-05-31 09:48:20|1266.8|1264.8|1266|1264.3|1266.8|1264.8|1266|1264.3|35
1653990510000|2022-05-31 09:48:30|1266.3|1264.5|1266.5|1264.8|1266.5|1264.8|1266.3|1264.5|1
1653990530000|2022-05-31 09:48:50|1266|1264.3|1266|1264|1266|1264.3|1266|1264|0
1653990540000|2022-05-31 09:49:00|1265.8|1264.3|1265.8|1264|1265.8|1264.3|1265.8|1264|0
1653990550000|2022-05-31 09:49:10|1266|1264.3|1265.8|1264|1266|1264.3|1265.8|1264|2
1653990560000|2022-05-31 09:49:20|1266||1266||1266||1265.8||5
1653990570000|2022-05-31 09:49:30|1266.3|1264.3|1266.3|1264.3|1266.3|1264.3|1266.3|1264.3|0
1653990580000|2022-05-31 09:49:40|1265.8|1264|1265.8|1263.8|1266|1264|1265.5|1263.5|0
1653990590000|2022-05-31 09:49:50|1266|1264|1265.8|1263.8|1266|1264|1265.5|1263.8|0
1653990600000|2022-05-31 09:50:00|1265.5||1265.8||1265.8||1265.5||1
1653990610000|2022-05-31 09:50:10|1265.5|1263.5|1266.8|1264.8|1266.8|1264.8|1265.5|1263.5|1
1653990620000|2022-05-31 09:50:20|1266.5|1264.5|1267|1265|1267|1265.3|1266.3|1264.3|2
1653990630000|2022-05-31 09:50:30|1267.5|1265.3|1267.5|1265.8|1268|1266|1267.5|1265.3|4
1653990640000|2022-05-31 09:50:40|1267.8||1267.5||1267.8||1267.5||0
1653990660000|2022-05-31 09:51:00|1267.3|1265.5|1267.3|1265.5|1267.3|1265.5|1267.3|1265.3|0
1653990670000|2022-05-31 09:51:10|1267|1265.8|1267|1265.5|1267|1265.8|1267|1265.5|0
1653990680000|2022-05-31 09:51:20||1265.3||1265||1265.3||1265|1
1653990690000|2022-05-31 09:51:30|1266.8|1265.3|1266.5|1265|1266.8|1265.3|1266.5|1265|0
1653990700000|2022-05-31 09:51:40|1266.3|1264.5|1266.5|1264.8|1266.5|1264.8|1266.3|1264.5|0
1653990710000|2022-05-31 09:51:50|1266.3|1264.5|1266.8|1265.3|1266.8|1265.3|1266.3|1264.5|0
1653990720000|2022-05-31 09:52:00|1266.5|1265|1266.5|1265|1266.5|1265|1266.5|1265|1
1653990730000|2022-05-31 09:52:10|1266.3|1265.3|1267|1265.3|1267|1265.3|1266.3|1265.3|4
1653990740000|2022-05-31 09:52:20|1266.8||1266.8||1266.8||1266.8||0
1653990760000|2022-05-31 09:52:40|1266.5||1266.8||1266.8||1266.5||1
1653990770000|2022-05-31 09:52:50|1267|1264.8|1266.5|1264.8|1267|1264.8|1266.5|1264.8|0
1653990780000|2022-05-31 09:53:00|1266.8|1265|1266.8|1265|1266.8|1265|1266.8|1265|0
1653990790000|2022-05-31 09:53:10||1265.3||1265.3||1265.3||1265.3|0
1653990800000|2022-05-31 09:53:20|1266.5|1265|1266.5|1265|1266.5|1265|1266.5|1265|2
1653990810000|2022-05-31 09:53:30||1264.8||1265||1265||1264.8|0
1653990820000|2022-05-31 09:53:40|||||||||1
1653990830000|2022-05-31 09:53:50|1266.8|1265.3|1266.8|1265.3|1266.8|1265.3|1266.8|1265.3|1
1653990840000|2022-05-31 09:54:00|1267.3|1265.8|1267.3|1265.5|1267.5|1266|1267.3|1265.5|3
1653990850000|2022-05-31 09:54:10|1267.8|1266|1267.8|1266|1267.8|1266|1267.8|1266|0
1653990860000|2022-05-31 09:54:20|1267.5||1267.5||1267.8||1267.3||2
1653990870000|2022-05-31 09:54:30|1267.3|1265.8|1267.5|1266|1267.5|1266|1267.3|1265.8|3
1653990890000|2022-05-31 09:54:50|1267.3||1267.8||1267.8||1267.3||4
1653990900000|2022-05-31 09:55:00|1267.5|1265.3|1267|1265.3|1267.8|1265.3|1267|1265.3|30
1653990910000|2022-05-31 09:55:10|1266.8||1267||1267||1266.8||5
1653990920000|2022-05-31 09:55:20|1267.3|1265.5|1267.3|1265.5|1267.5|1265.8|1267.3|1265.5|0
1653990930000|2022-05-31 09:55:30|1267.8|1265.8|1267.8|1266|1267.8|1266|1267.8|1265.8|5
1653990940000|2022-05-31 09:55:40|1267.5||1267.8||1267.8||1267.5||5
1653990950000|2022-05-31 09:55:50|1267.5|1266.3|1268|1266.3|1268|1266.5|1267.5|1266|17
1653990960000|2022-05-31 09:56:00|1267.8|1266.8|1269.3|1267.5|1269.5|1268|1267.8|1266.8|8
1653990970000|2022-05-31 09:56:10|1269.5|1268|1269.5|1267.8|1269.8|1268|1268.8|1267|45
1653990980000|2022-05-31 09:56:20|1269.8|1268|1270.3|1268.3|1270.3|1268.3|1269.8|1268|2
1653990990000|2022-05-31 09:56:30|1269.3|1267.8|1269.3|1267.8|1269.3|1267.8|1269.3|1267.8|28
1653991000000|2022-05-31 09:56:40|1269.8|1268|1270.3|1268.5|1270.3|1268.5|1269.8|1268|36
1653991010000|2022-05-31 09:56:50|1270|1267.5|1269.5|1267.5|1270|1267.8|1269.3|1267.5|5
1653991020000|2022-05-31 09:57:00|1269.3|1267.8|1268.8|1267|1269.3|1267.8|1268.8|1267|2
1653991030000|2022-05-31 09:57:10|1268.5|1266.8|1269|1267.3|1269|1267.3|1268.3|1266.5|1
1653991040000|2022-05-31 09:57:20|1268.8|1266.5|1268.3|1266.5|1268.8|1266.5|1268.3|1266.5|4
1653991050000|2022-05-31 09:57:30|1268|1266.3|1268|1266.3|1268|1266.3|1267.8|1266|0
1653991060000|2022-05-31 09:57:40|1267.8|1266|1267.8|1266|1267.8|1266|1267.8|1266|0
1653991070000|2022-05-31 09:57:50|1268|1266.3|1269.3|1267.5|1269.3|1267.5|1268|1266.3|0
1653991080000|2022-05-31 09:58:00|1269.5|1267.8|1269|1267.3|1269.8|1267.8|1268.8|1266.8|0
1653991100000|2022-05-31 09:58:20|1269.5|1267.8|1269.5|1267.8|1269.5|1267.8|1269.5|1267.8|2
1653991110000|2022-05-31 09:58:30|1269.8||1269.5||1269.8||1269.5||0
1653991120000|2022-05-31 09:58:40|1269.8|1267.5|1269.5|1267.5|1269.8|1267.5|1269.3|1267.5|0
1653991130000|2022-05-31 09:58:50|||||||||7
1653991140000|2022-05-31 09:59:00|1269.8|1267.8|1269.5|1267.8|1269.8|1267.8|1269.5|1267.8|0
1653991150000|2022-05-31 09:59:10|1269.8|1268|1269.8|1268|1269.8|1268|1269.8|1267.8|50
1653991160000|2022-05-31 09:59:20||1268.3||1268||1268.3||1268|0
1653991180000|2022-05-31 09:59:40|||||||||1
1653991200000|2022-05-31 10:00:00|1269.5|1268.5|1269|1267.3|1269.8|1268.5|1269|1267.3|11
1653991210000|2022-05-31 10:00:10|1268.8|1267|1269.3|1267.3|1269.3|1267.3|1268.8|1267|5
1653991220000|2022-05-31 10:00:20||1267.5||1267.5||1267.5||1267.5|1
1653991230000|2022-05-31 10:00:30|1269.5|1267.8|1269.5|1267.8|1269.5|1267.8|1269.3|1267.8|0
1653991240000|2022-05-31 10:00:40|1269.8|1268.3|1269.8|1268.3|1269.8|1268.3|1269.8|1267.8|0
1653991250000|2022-05-31 10:00:50|1269.5|1267.8|1269.3|1267.3|1269.5|1267.8|1269.3|1267.3|0
1653991260000|2022-05-31 10:01:00|1269|1267.5|1269.3|1267.5|1269.3|1267.5|1269|1267.5|0
1653991270000|2022-05-31 10:01:10|1269.5|1267.8|1269.5|1267.8|1269.5|1267.8|1269.5|1267.8|0
1653991280000|2022-05-31 10:01:20||1268.3||1268.3||1268.3||1268.3|0
1653991300000|2022-05-31 10:01:40|1269.3|1267.5|1269.3|1267.5|1269.3|1267.5|1269.3|1267.5|3
1653991310000|2022-05-31 10:01:50||1268||1268||1268||1268|2
1653991320000|2022-05-31 10:02:00|1269.5||1269.5||1269.5||1269.3||3
1653991340000|2022-05-31 10:02:20|1269.8||1269.8||1269.8||1269.8||0
1653991350000|2022-05-31 10:02:30|1269.5|1268.3|1269.8|1268.5|1269.8|1268.5|1269.5|1268|0
1653991360000|2022-05-31 10:02:40||1268||1268||1268||1268|2
1653991370000|2022-05-31 10:02:50|1269.5|1267.3|1269.3|1267.3|1269.5|1267.3|1269.3|1267.3|1
1653991380000|2022-05-31 10:03:00|1269|1267.5|1269.8|1268|1270|1268.3|1269|1267.5|1
1653991390000|2022-05-31 10:03:10|1269.5|1267.8|1269.8|1268|1270|1268.3|1269.5|1267.8|93
1653991400000|2022-05-31 10:03:20|1270|1268.3|1270|1268.3|1270|1268.3|1270|1268|33
1653991410000|2022-05-31 10:03:30|1269.8|1268.5|1270|1268.5|1270|1268.5|1269.8|1268.5|1
1653991420000|2022-05-31 10:03:40|1270.3|1268.8|1270.3|1268.8|1270.3|1268.8|1270.3|1268.5|0
1653991440000|2022-05-31 10:04:00|1270.8|1269|1270.8|1269|1271|1269.5|1270.8|1269|0
1653991450000|2022-05-31 10:04:10|1270.5|1268.8|1270.3|1268.3|1270.5|1268.8|1270.3|1268.3|0
1653991460000|2022-05-31 10:04:20|1270.5|1268.5|1270.5|1268.8|1270.5|1268.8|1270.5|1268.3|51
1653991470000|2022-05-31 10:04:30|1270.3|1268.5|1270|1268.3|1270.3|1268.5|1270|1268.3|0
1653991480000|2022-05-31 10:04:40|1271.5|1269.5|1272.3|1270.5|1272.5|1270.8|1271|1269.3|119
1653991490000|2022-05-31 10:04:50|1272|1270.3|1272.3|1270.5|1272.5|1270.8|1272|1270.3|57
1653991500000|2022-05-31 10:05:00|1272.5||1272.3||1272.5||1272.3||1
1653991510000|2022-05-31 10:05:10|1272|1270.8|1271.8|1270.5|1272|1270.8|1271.8|1270.5|0
1653991520000|2022-05-31 10:05:20|1272.3||1272.3||1272.3||1272||106
1653991530000|2022-05-31 10:05:30|1272||1272||1272||1272||5
1653991540000|2022-05-31 10:05:40|1272.3||1272||1272.3||1271.8||3
1653991550000|2022-05-31 10:05:50|1272.3||1272.3||1272.3||1272.3||1
1653991560000|2022-05-31 10:06:00|1272||1272||1272||1272||2
1653991570000|2022-05-31 10:06:10|1271.5|1270|1272|1270.5|1272.3|1270.5|1271.5|1270|1
1653991580000|2022-05-31 10:06:20||1270||1270.3||1270.3||1270|1
1653991590000|2022-05-31 10:06:30|1271.8|1270|1272|1270.3|1272|1270.3|1271.8|1270|1
1653991600000|2022-05-31 10:06:40|||||||||1
1653991610000|2022-05-31 10:06:50|1271.8||1272||1272||1271.8||1
1653991620000|2022-05-31 10:07:00|1271.8|1270|1270.8|1269|1272|1270|1270.8|1269|2
1653991630000|2022-05-31 10:07:10|1270.5|1268.5|1270|1268.3|1270.5|1268.5|1269.8|1268|0
1653991640000|2022-05-31 10:07:20|1269.8|1268|1269.8|1267.8|1269.8|1268.3|1269.8|1267.8|16
1653991650000|2022-05-31 10:07:30|1269.5|1267.5|1269.5|1267.5|1269.8|1267.8|1269.3|1267.5|1
1653991660000|2022-05-31 10:07:40|1269.3|1267.8|1269.3|1267.5|1269.3|1267.8|1269.3|1267.5|1
1653991670000|2022-05-31 10:07:50|1269|1266.5|1268.5|1266.8|1269|1266.8|1268.3|1266.5|12
1653991680000|2022-05-31 10:08:00|1268.3|1266.5|1268.3|1266.8|1268.3|1266.8|1268|1266.3|0
1653991690000|2022-05-31 10:08:10|1268.5|1266.5|1269|1267.5|1269.3|1267.5|1268.5|1266.5|1
1653991700000|2022-05-31 10:08:20|1269.3|1267.8|1269.5|1268|1269.5|1268|1269.3|1267.8|0
1653991710000|2022-05-31 10:08:30|1269.8|1268.3|1269.8|1268|1270|1268.5|1269.8|1268|1
1653991720000|2022-05-31 10:08:40|1269.5|1267.8|1269.5|1267.8|1269.5|1267.8|1269.5|1267.8|1
1653991730000|2022-05-31 10:08:50|||||||||1
1653991740000|2022-05-31 10:09:00|||||||||1
1653991750000|2022-05-31 10:09:10|||||||||2
1653991760000|2022-05-31 10:09:20|1269.3|1267.5|1269.8|1268.3|1269.8|1268.3|1269.3|1267.5|8
1653991770000|2022-05-31 10:09:30|1270.3|1268.5|1271|1268.8|1271|1268.8|1270.3|1268.5|5
1653991780000|2022-05-31 10:09:40|1270.8||1270.5||1270.8||1270.3||11
1653991790000|2022-05-31 10:09:50|||||||||4
1653991800000|2022-05-31 10:10:00|1270.8|1269.5|1270.8|1269.5|1270.8|1269.5|1270.8|1269.5|1
1653991810000|2022-05-31 10:10:10|1271|1270.3|1271.5|1269.8|1271.5|1270.3|1271|1269.8|16
1653991820000|2022-05-31 10:10:20||1270||1269.8||1270||1269.8|13
1653991830000|2022-05-31 10:10:30|1272.3|1270|1272.8|1271|1272.8|1271|1272|1270|29
1653991840000|2022-05-31 10:10:40|1272.5|1271.3|1273|1271|1273.3|1271.8|1272.5|1270.8|12
1653991850000|2022-05-31 10:10:50|1273.3|1271.3|1273.3|1271.3|1273.3|1271.3|1273|1271.3|0
1653991860000|2022-05-31 10:11:00|1273|1271|1273.3|1271.5|1273.3|1271.5|1273|1271|0
1653991870000|2022-05-31 10:11:10|1273|1271.3|1272.3|1270.5|1273.3|1271.3|1272.3|1270.5|0
1653991880000|2022-05-31 10:11:20|1272||1272.3||1272.3||1272||2
1653991890000|2022-05-31 10:11:30|1272|1270.3|1272|1270.3|1272|1270.3|1271.8|1270.3|1
1653991900000|2022-05-31 10:11:40|1271.8|1270|1271.5|1270|1271.8|1270|1271.5|1270|1
1653991910000|2022-05-31 10:11:50|1271.8|1269.8|1271|1269.5|1271.8|1269.8|1271|1269.5|0
1653991920000|2022-05-31 10:12:00|1271.3|1269.8|1271.3|1269.5|1271.8|1270|1271.3|1269.5|2
1653991940000|2022-05-31 10:12:20|1271|1269|1270.8|1269|1271|1269|1270.8|1269|1
1653991950000|2022-05-31 10:12:30|1271|1269.3|1270.5|1268.8|1271|1269.3|1270.3|1268.8|1
1653991960000|2022-05-31 10:12:40|1270.3|1268.5|1270.5|1268.3|1270.5|1268.5|1270.3|1268.3|5
1653991970000|2022-05-31 10:12:50|1270.3|1268|1270.3|1268.5|1270.5|1268.5|1270|1268|0
1653991980000|2022-05-31 10:13:00|1270.5|1268.8|1271|1269.3|1271|1269.3|1270.5|1268.5|6
1653991990000|2022-05-31 10:13:10|1271.3|1269.5|1270.8|1269|1271.3|1269.5|1270.8|1269|0
1653992000000|2022-05-31 10:13:20|1271||1270.8||1271||1270.5||7
1653992010000|2022-05-31 10:13:30|1270.5|1268.8|1270.3|1268.5|1270.5|1268.8|1270.3|1268.3|4
1653992020000|2022-05-31 10:13:40|1269.8|1268.3|1270.3|1268.8|1270.3|1268.8|1269.8|1268.3|1
1653992030000|2022-05-31 10:13:50|1270.5|1269|1270.5|1268.8|1270.5|1269|1270.5|1268.8|0
1653992040000|2022-05-31 10:14:00|1270.8|1269|1270.8|1269|1270.8|1269|1270.8|1269|1
1653992050000|2022-05-31 10:14:10|1271|1269.3|1271|1269.3|1271|1269.3|1271|1269.3|0
1653992060000|2022-05-31 10:14:20|1271.5|1269.8|1271.8|1269.8|1271.8|1269.8|1271.5|1269.8|2
1653992070000|2022-05-31 10:14:30|1271.5||1271.5||1271.5||1271.5||1
1653992080000|2022-05-31 10:14:40|1271.8|1270.3|1272|1270.3|1272.3|1270.3|1271.8|1270.3|1
1653992090000|2022-05-31 10:14:50|1271.8|1270|1271.5|1269.8|1271.8|1270|1271.3|1269.5|0
1653992100000|2022-05-31 10:15:00|1271.8|1270.3|1272.3|1270.5|1272.3|1270.5|1271.8|1270.3|0
1653992110000|2022-05-31 10:15:10|1272.5|1270.8|1272.5|1270.8|1273|1271.3|1272.5|1270.8|0
1653992120000|2022-05-31 10:15:20|1272|1270.3|1272.3|1270.5|1272.3|1270.5|1272|1270.3|0
1653992130000|2022-05-31 10:15:30|1272.5|1270.8|1272.8|1271|1273|1271|1272.5|1270.8|0
1653992140000|2022-05-31 10:15:40|1273|1271.3|1273|1271.3|1273|1271.5|1273|1271.3|1
1653992150000|2022-05-31 10:15:50|1272.8|1271|1272.5|1270.5|1272.8|1271|1272.3|1270.5|0
1653992160000|2022-05-31 10:16:00|1272.8|1270.8|1272.8|1271|1273|1271.3|1272.8|1270.8|0
1653992170000|2022-05-31 10:16:10|1273|1271.3|1273|1271|1273|1271.3|1273|1271|2
1653992180000|2022-05-31 10:16:20||1271.3||1271.5||1271.5||1271.3|0
1653992190000|2022-05-31 10:16:30|1273.5|1271.8|1273.8|1272|1273.8|1272|1273.5|1271.8|1
1653992200000|2022-05-31 10:16:40|1273.5|1271.8|1272.8|1270.8|1273.5|1271.8|1272.8|1270.8|0
1653992210000|2022-05-31 10:16:50|1272.5|1271|1272|1270.5|1272.5|1271|1272|1270.5|1
1653992220000|2022-05-31 10:17:00|1272.3|1270.8|1272.5|1270.5|1272.5|1270.8|1272.3|1270.5|5
1653992230000|2022-05-31 10:17:10|1272|1269.8|1271.5|1269.8|1272|1269.8|1271.5|1269.8|8
1653992240000|2022-05-31 10:17:20|1271.3|1269.3|1270.8|1269|1271.3|1269.3|1270.8|1269|0
1653992250000|2022-05-31 10:17:30|1271|1269.3|1271|1269.5|1271.3|1269.5|1271|1269.3|2
1653992260000|2022-05-31 10:17:40||1269||1269||1269||1269|0
1653992270000|2022-05-31 10:17:50|1270.8|1268.8|1270.8|1269|1270.8|1269|1270.3|1268.8|3
1653992280000|2022-05-31 10:18:00|1270.5|1268.8|1270.5|1268.8|1270.5|1268.8|1270.5|1268.8|18
1653992290000|2022-05-31 10:18:10|1270.8|1269|1270.8|1268.8|1270.8|1269|1270.8|1268.8|1
1653992300000|2022-05-31 10:18:20||1269||1269||1269||1269|0
1653992310000|2022-05-31 10:18:30|1270.3|1269.3|1270.5|1268.8|1270.5|1269.3|1270.3|1268.8|2
1653992320000|2022-05-31 10:18:40||1269||1268.8||1269||1268.8|2
1653992330000|2022-05-31 10:18:50|1270.8|1269|1270.5|1268.8|1270.8|1269|1270.5|1268.8|10
1653992340000|2022-05-31 10:19:00|1270.3|1268.5|1270|1268.3|1270.3|1268.8|1270|1268.3|2
1653992350000|2022-05-31 10:19:10|1269.5|1268|1269.8|1268|1270|1268|1269.5|1268|1
1653992360000|2022-05-31 10:19:20|1270|1268.3|1270|1268.3|1270|1268.3|1269.8|1268.3|11
1653992370000|2022-05-31 10:19:30|1270.8|1269|1271.5|1270|1271.5|1270|1270.8|1269|2
1653992380000|2022-05-31 10:19:40|1272|1269.8|1272|1270.3|1272|1270.3|1272|1269.5|0
1653992390000|2022-05-31 10:19:50|1272.5|1270.5|1272.5|1270.5|1272.8|1271|1272.3|1270.5|0
1653992400000|2022-05-31 10:20:00|1272.3|1270.3|1272|1270.3|1272.3|1270.3|1272|1270.3|1
1653992410000|2022-05-31 10:20:10|1272.3||1272||1272.3||1272||0
1653992420000|2022-05-31 10:20:20|1272.3|1270.5|1271.8|1270.3|1272.3|1270.5|1271.8|1270.3|4
1653992430000|2022-05-31 10:20:30|1271.5|1269.8|1271.3|1269.5|1271.5|1269.8|1271.3|1269.5|0
1653992440000|2022-05-31 10:20:40|1271.5|1269.8|1271.3|1269.8|1271.5|1269.8|1271.3|1269.8|3
1653992450000|2022-05-31 10:20:50|1271.5||1271.5||1271.5||1271.5||0
1653992460000|2022-05-31 10:21:00|1271.8|1270|1271.8|1270.3|1272|1270.3|1271.8|1270|0
1653992480000|2022-05-31 10:21:20|1271.3|1269.8|1270.3|1268.8|1271.5|1269.8|1270.3|1268.8|3
1653992490000|2022-05-31 10:21:30|1270|1268.3|1270.8|1269|1270.8|1269|1270|1268.3|1
1653992500000|2022-05-31 10:21:40|1271|1269.3|1271|1269.3|1271|1269.3|1271|1269.3|0
1653992510000|2022-05-31 10:21:50|1271.3|1269.5|1271|1269.3|1271.3|1269.5|1271|1269.3|0
1653992520000|2022-05-31 10:22:00||1269.5||1269||1269.5||1269|0
1653992530000|2022-05-31 10:22:10||1269.3||1269.3||1269.3||1269|0
1653992550000|2022-05-31 10:22:30|1270.8|1268.8|1270.5|1268.8|1271|1268.8|1270.5|1268.8|0
1653992570000|2022-05-31 10:22:50||1269||1269||1269||1269|1
1653992580000|2022-05-31 10:23:00||1268.8||1268.8||1268.8||1268.8|0
1653992590000|2022-05-31 10:23:10|1270.8|1269|1270.8|1269|1270.8|1269|1270.8|1269|0
1653992610000|2022-05-31 10:23:30|1270.3|1268.8|1270.5|1268.8|1270.5|1268.8|1270.3|1268.8|0
1653992620000|2022-05-31 10:23:40|1270.8||1270.8||1270.8||1270.8||0
1653992630000|2022-05-31 10:23:50|1271|1269|1271|1269|1271|1269|1271|1269|0
1653992640000|2022-05-31 10:24:00||1268.8||1269||1269||1268.8|0
1653992650000|2022-05-31 10:24:10|1270.8|1268.8|1271|1269|1271|1269|1270.8|1268.8|0
1653992660000|2022-05-31 10:24:20|1270.8|1268.8|1270.5|1268.8|1270.8|1268.8|1270.5|1268.8|0
1653992670000|2022-05-31 10:24:30|1270.8|1269|1271|1269|1271|1269|1270.8|1269|0
1653992680000|2022-05-31 10:24:40|1270.8|1268.8|1270.8|1269|1270.8|1269|1270.8|1268.8|0
1653992690000|2022-05-31 10:24:50|1271.3||1271||1271.3||1270.8||0
1653992720000|2022-05-31 10:25:20|1271.3|1269.3|1271.3|1269.3|1271.3|1269.5|1271.3|1269|0
1653992730000|2022-05-31 10:25:30|1271|1269|1270.8|1268.8|1271|1269|1270.8|1268.8|0
1653992740000|2022-05-31 10:25:40|1271.3|1269|1271.3|1269|1271.3|1269|1271.3|1269|0
1653992750000|2022-05-31 10:25:50|1271.5|1269.3|1272|1270|1272|1270|1271.5|1269.3|1
1653992760000|2022-05-31 10:26:00||1270.3||1270.3||1270.3||1270|0
1653992770000|2022-05-31 10:26:10||1270||1270.3||1270.3||1270|0
1653992780000|2022-05-31 10:26:20|1271.8|1269.8|1272|1270|1272|1270|1271.8|1269.8|0
1653992800000|2022-05-31 10:26:40|1271.8|1270.3|1272|1270.3|1272|1270.3|1271.8|1269.8|0
1653992810000|2022-05-31 10:26:50|1272.5|1270.5|1272.5|1270.8|1272.5|1270.8|1272.3|1270.5|3
1653992820000|2022-05-31 10:27:00|1272.8|1270.5|1272.5|1270.3|1272.8|1270.5|1272.3|1270.3|0
1653992830000|2022-05-31 10:27:10|1272.3||1272.3||1272.3||1272.3||5
1653992840000|2022-05-31 10:27:20|1272.5||1272.5||1272.5||1272.5||0
1653992860000|2022-05-31 10:27:40|1272.3||1272.3||1272.3||1272.3||1
1653992870000|2022-05-31 10:27:50||1270.5||1270.5||1270.5||1270.5|0
1653992880000|2022-05-31 10:28:00|1272.5|1270.8|1274|1272.5|1274|1272.5|1272.5|1270.8|3
1653992890000|2022-05-31 10:28:10||1272.3||1272.5||1272.5||1272.3|0
1653992900000|2022-05-31 10:28:20|1273.5|1272.3|1274|1272.5|1274|1272.5|1273.5|1271.8|0
1653992910000|2022-05-31 10:28:30|1273.8|1272.3|1273.5|1272|1274|1272.5|1273.3|1272|0
1653992920000|2022-05-31 10:28:40|1273|1271.8|1273|1271.3|1273.5|1271.8|1273|1271.3|1
1653992930000|2022-05-31 10:28:50|1273.5|1271.5|1274|1272.5|1274|1272.5|1273.5|1271.5|0
1653992940000|2022-05-31 10:29:00||1271.8||1272.3||1272.3||1271.8|0
1653992950000|2022-05-31 10:29:10|1273.8|1272|1272.8|1271.3|1273.8|1272.3|1272.8|1271|0
1653992960000|2022-05-31 10:29:20|1273.5|1271.5|1273.8|1271.8|1274|1272|1273.5|1271.5|2
1653992970000|2022-05-31 10:29:30|1274|1272|1274|1272.5|1274|1272.5|1274|1272|17
1653992980000|2022-05-31 10:29:40|1274.3|1272.8|1274.5|1272.8|1274.5|1272.8|1274.3|1272.8|22
1653992990000|2022-05-31 10:29:50||1272.5||1272.8||1272.8||1272.5|0
1653993000000|2022-05-31 10:30:00|1274.3||1274.3||1274.3||1274||0
1653993010000|2022-05-31 10:30:10|1274|1273|1274.3|1272.3|1274.3|1273|1274|1272|1
1653993020000|2022-05-31 10:30:20|1274|1272|1273.8|1272|1274|1272.3|1273.8|1272|0
1653993030000|2022-05-31 10:30:30|1274|1272.3|1274.3|1272.5|1274.3|1272.5|1274|1272.3|0
1653993050000|2022-05-31 10:30:50|1274|1272|1273.5|1272|1274|1272|1273.5|1272|0
1653993060000|2022-05-31 10:31:00|1273.3|1272.3|1273.3|1271.3|1273.3|1272.3|1273.3|1271.3|6
1653993070000|2022-05-31 10:31:10|1273|1270.8|1272.3|1270.5|1273|1271|1272.3|1270.5|0
1653993080000|2022-05-31 10:31:20|1272.5|1270.8|1272|1270.3|1272.8|1271|1272|1270.3|0
1653993090000|2022-05-31 10:31:30|1272.3|1270.5|1272|1270.3|1272.3|1270.5|1272|1270.3|2
1653993100000|2022-05-31 10:31:40|1272.5|1270.5|1272.5|1270.8|1272.5|1270.8|1272.5|1270.3|0
1653993110000|2022-05-31 10:31:50|1272.3|1270.5|1272|1270.5|1272.3|1270.8|1272|1270.5|0
1653993120000|2022-05-31 10:32:00|1271.8|1270.3|1271.8|1270|1271.8|1270.3|1271.8|1269.8|0
1653993130000|2022-05-31 10:32:10|1271.5|1269.8|1271.3|1269.8|1271.5|1269.8|1271.3|1269.8|2
1653993140000|2022-05-31 10:32:20|1272|1270|1272|1270|1272|1270|1272|1270|6
1653993150000|2022-05-31 10:32:30|1272.3|1270.3|1272.3|1270|1272.5|1270.3|1272.3|1270|0
1653993160000|2022-05-31 10:32:40|1272|1269.8|1271.8|1270|1272|1270|1271.8|1269.8|0
1653993170000|2022-05-31 10:32:50|1272|1270.3|1272|1270.3|1272|1270.3|1272|1270.3|0
1653993180000|2022-05-31 10:33:00|1272.3||1271.8||1272.3||1271.8||2
1653993190000|2022-05-31 10:33:10|1272.3|1270.5|1272.3|1270.5|1272.3|1270.5|1272.3|1270.5|0
1653993200000|2022-05-31 10:33:20|1272.5|1270.3|1272.3|1270.3|1272.5|1270.3|1272.3|1270.3|10
1653993210000|2022-05-31 10:33:30|1271.8|1269.8|1272|1270|1272|1270|1271.8|1269.8|0
1653993220000|2022-05-31 10:33:40||1270.3||1270.3||1270.3||1270.3|0
1653993230000|2022-05-31 10:33:50||1270.5||1270.3||1270.5||1270.3|1
1653993240000|2022-05-31 10:34:00|1272.3|1270.5|1272.5|1270.8|1272.5|1270.8|1272.3|1270.5|0
1653993270000|2022-05-31 10:34:30|1272.3|1270.5|1272.3|1270.5|1272.3|1270.5|1272.3|1270.3|0
1653993290000|2022-05-31 10:34:50|1272|1270.3|1272|1270.3|1272.3|1270.3|1272|1270|0
1653993300000|2022-05-31 10:35:00|1271.8|1270|1271.5|1269.8|1271.8|1270|1271.5|1269.8|0
1653993310000|2022-05-31 10:35:10|1271.3||1271.3||1271.3||1271.3||3
1653993320000|2022-05-31 10:35:20||1269.5||1269.5||1269.5||1269.5|1
1653993330000|2022-05-31 10:35:30|1271.5|1269.8|1272|1270.3|1272|1270.3|1271.5|1269.8|13
1653993340000|2022-05-31 10:35:40|1271.8|1270|1271.8|1270|1272|1270.3|1271.8|1270|0
1653993350000|2022-05-31 10:35:50|1271.5|1269.8|1271.8|1270|1271.8|1270|1271.5|1269.8|0
1653993360000|2022-05-31 10:36:00|||||||||1
1653993370000|2022-05-31 10:36:10|1272|1270.3|1271.8|1270|1272|1270.3|1271.8|1270|0
1653993380000|2022-05-31 10:36:20|1271.3|1269.8|1271.5|1269.8|1271.5|1269.8|1271|1269.5|0
1653993390000|2022-05-31 10:36:30|1271.8|1270|1271.8|1270|1271.8|1270|1271.8|1270|5
1653993400000|2022-05-31 10:36:40|1272||1271.8||1272||1271.8||1
1653993410000|2022-05-31 10:36:50|1272|1270.3|1272.8|1271|1272.8|1271|1272|1270.3|36
1653993420000|2022-05-31 10:37:00|1273||1272.8||1273||1272.8||1
1653993440000|2022-05-31 10:37:20|1273||1272.8||1273||1272.5||0
1653993450000|2022-05-31 10:37:30|1272.5|1270.3|1271.5|1269.8|1272.5|1270.3|1271.5|1269.8|0
1653993470000|2022-05-31 10:37:50|1272|1270|1272|1270|1272|1270|1271.8|1270|0
1653993480000|2022-05-31 10:38:00|1271.8|1270.3|1271.8|1270|1271.8|1270.3|1271.8|1270|0
1653993490000|2022-05-31 10:38:10|1271.5|1269.5|1271.8|1270|1272|1270|1271.5|1269.5|0
1653993500000|2022-05-31 10:38:20|1272|1270.3|1272.3|1270.3|1272.3|1270.3|1272|1270.3|1
1653993510000|2022-05-31 10:38:30|1272.5|1270.5|1272.8|1271|1272.8|1271|1272.3|1270.5|0
1653993530000|2022-05-31 10:38:50|1272.5|1270.8|1272.5|1270.8|1272.5|1270.8|1272.3|1270.5|0
1653993540000|2022-05-31 10:39:00|1272.8|1271|1272.8|1271|1272.8|1271|1272.8|1271|0
1653993550000|2022-05-31 10:39:10|1272.5|1270.8|1272|1270.3|1272.5|1270.8|1272|1270.3|0
1653993560000|2022-05-31 10:39:20|1271.8|1270|1272.5|1270.8|1272.5|1270.8|1271.8|1270|0
1653993570000|2022-05-31 10:39:30|1272.8|1271|1272.5|1271|1273|1271.3|1272.3|1270.8|13
1653993580000|2022-05-31 10:39:40|1272.8|1271.3|1272.8|1271.3|1272.8|1271.3|1272.5|1271.3|0
1653993590000|2022-05-31 10:39:50|1273.3|1271.5|1273.3|1271.3|1273.3|1271.5|1273.3|1271.3|7
1653993600000|2022-05-31 10:40:00|1272.8|1270.8|1272.3|1270.3|1272.8|1270.8|1272.3|1270|1
1653993610000|2022-05-31 10:40:10|1272|1270|1272.5|1270.5|1272.5|1270.5|1272|1270|0
1653993620000|2022-05-31 10:40:20|1272.8|1271.5|1272.8|1271.5|1272.8|1271.5|1272.8|1271.5|6
1653993630000|2022-05-31 10:40:30|1272.5|1271.3|1272.8|1271|1272.8|1271.3|1272.5|1271|1
1653993640000|2022-05-31 10:40:40|1272.5|1271.3|1272|1270|1272.8|1271.3|1272|1270|1
1653993650000|2022-05-31 10:40:50|1272.3|1270.3|1272.8|1270.8|1272.8|1270.8|1272.3|1270.3|2
1653993660000|2022-05-31 10:41:00|1272.5|1270.5|1272.3|1270.3|1272.8|1270.8|1272.3|1270.3|17
1653993670000|2022-05-31 10:41:10|1272.5|1270.5|1272.5|1270.5|1272.5|1270.5|1272.5|1270.5|0
1653993690000|2022-05-31 10:41:30|1272.3|1270|1272.5|1270.5|1272.5|1270.5|1272.3|1270|0
1653993700000|2022-05-31 10:41:40|1272.3||1272.3||1272.5||1272.3||0
1653993710000|2022-05-31 10:41:50|1272.5||1272.5||1272.8||1272.5||0
1653993720000|2022-05-31 10:42:00|1272.8|1270.8|1272.3|1270.5|1272.8|1270.8|1272.3|1270.5|0
1653993730000|2022-05-31 10:42:10|1272||1272||1272.3||1272||1
1653993740000|2022-05-31 10:42:20|1272.3||1272.3||1272.3||1272.3||1
1653993750000|2022-05-31 10:42:30|1272.5||1272||1272.5||1272||0
1653993760000|2022-05-31 10:42:40|1271.5|1269.8|1271.5|1269.5|1271.8|1269.8|1271.3|1269.5|1
1653993770000|2022-05-31 10:42:50|1271.3||1271.3||1271.5||1271.3||0
1653993780000|2022-05-31 10:43:00|1271.5||1271.3||1271.5||1271||0
1653993800000|2022-05-31 10:43:20|1271||1271||1271||1271||0
1653993810000|2022-05-31 10:43:30|1271.3||1271||1271.3||1271||0
1653993820000|2022-05-31 10:43:40|1271.3||1271.3||1271.3||1271.3||0
1653993830000|2022-05-31 10:43:50|1271||1271||1271||1271||0
1653993840000|2022-05-31 10:44:00|1271.3||1271||1271.3||1271||0
1653993850000|2022-05-31 10:44:10|1271.3||1271.3||1271.3||1271.3||0
1653993860000|2022-05-31 10:44:20|1271||1271||1271.3||1271||0
1653993870000|2022-05-31 10:44:30|1271.3||1271.3||1271.3||1271.3||0
1653993880000|2022-05-31 10:44:40|1271.5||1271.5||1271.5||1271.5||0
1653993890000|2022-05-31 10:44:50|1271.3||1271||1271.3||1271||4
1653993900000|2022-05-31 10:45:00|1271.3||1271||1271.3||1271||3
1653993910000|2022-05-31 10:45:10|1271.3|1269.8|1271.5|1269.5|1272|1269.8|1271.3|1269.5|0
1653993920000|2022-05-31 10:45:20|1271.8|1270.3|1272|1270|1272.5|1270.3|1271.5|1269.8|2
1653993930000|2022-05-31 10:45:30|1272.8|1270.5|1272.8|1270.5|1272.8|1270.8|1272.5|1270.5|0
1653993940000|2022-05-31 10:45:40|1272.5|1270.8|1272.8|1270.8|1272.8|1270.8|1272.5|1270.5|0
1653993950000|2022-05-31 10:45:50|1273.5|1271.5|1273|1271.3|1273.5|1271.5|1273|1271.3|4
1653993960000|2022-05-31 10:46:00|1272.8|1271|1273|1271.5|1273|1271.5|1272.8|1271|0
1653993970000|2022-05-31 10:46:10|1273.3|1271.3|1272.5|1270.8|1273.3|1271.3|1272.5|1270.8|0
1653993980000|2022-05-31 10:46:20|1272.8|1271|1272.8|1271|1273|1271.3|1272.8|1270.8|4
1653993990000|2022-05-31 10:46:30|1273|1270.8|1272.5|1270.8|1273|1271|1272.5|1270.8|0
1653994010000|2022-05-31 10:46:50|1272.3|1271|1272.3|1270.8|1272.3|1271|1272|1270.8|2
1653994020000|2022-05-31 10:47:00|1272.5||1272.3||1272.5||1272.3||0
1653994040000|2022-05-31 10:47:20|1272|1270.3|1272.5|1270.8|1272.8|1270.8|1272|1270.3|2
1653994050000|2022-05-31 10:47:30|1272.3|1270.5|1272|1270.3|1272.5|1270.8|1272|1270.3|2
1653994060000|2022-05-31 10:47:40|1271.8|1270|1271.8|1270.3|1272|1270.3|1271.8|1270|0
1653994070000|2022-05-31 10:47:50||1270||1270||1270||1270|5
1653994080000|2022-05-31 10:48:00|1272|1270.3|1272|1270.3|1272|1270.3|1272|1270|0
1653994090000|2022-05-31 10:48:10|1271.8||1272||1272||1271.8||0
1653994100000|2022-05-31 10:48:20|1271.8||1271.8||1271.8||1271.8||0
1653994110000|2022-05-31 10:48:30|1272||1271.8||1272||1271.8||3
1653994120000|2022-05-31 10:48:40|1272|1270.5|1272|1270.5|1272|1270.5|1272|1270.3|0
1653994130000|2022-05-31 10:48:50|1272.3||1272.3||1272.3||1272||0
1653994140000|2022-05-31 10:49:00|1272.8|1271|1272.5|1271|1272.8|1271|1272.5|1271|0
1653994150000|2022-05-31 10:49:10|1272.8||1272.8||1272.8||1272.8||0
1653994160000|2022-05-31 10:49:20|1272.5|1270.8|1272.5|1270.8|1272.5|1270.8|1272.3|1270.8|0
1653994180000|2022-05-31 10:49:40|1272.8|1271|1272.3|1270.5|1272.8|1271|1272.3|1270.5|1
1653994190000|2022-05-31 10:49:50|1272.8|1271|1272.8|1271|1272.8|1271|1272.8|1271|0
1653994200000|2022-05-31 10:50:00|1273.3|1271.8|1272.8|1271|1273.3|1271.8|1272.8|1271|0
1653994210000|2022-05-31 10:50:10|1272.3|1270.5|1272.5|1270.8|1272.5|1270.8|1272.3|1270.5|5
1653994220000|2022-05-31 10:50:20|1272.3||1272.3||1272.3||1272.3||0
1653994230000|2022-05-31 10:50:30|1272|1270.5|1272.5|1271|1272.8|1271|1272|1270.5|0
1653994240000|2022-05-31 10:50:40|1272.8|1270.8|1272.5|1270.8|1272.8|1270.8|1272.5|1270.8|0
1653994250000|2022-05-31 10:50:50|1272.8|1271|1272.8|1271|1272.8|1271|1272.5|1270.8|0
1653994260000|2022-05-31 10:51:00|1272.5|1270.8|1272.5|1270.8|1272.8|1270.8|1272.5|1270.8|0
1653994270000|2022-05-31 10:51:10|1272.8|1271|1272.8|1271|1273|1271.3|1272.8|1271|0
1653994280000|2022-05-31 10:51:20|1272.5|1270.8|1272|1270.5|1273.3|1271.5|1272|1270.5|42
1653994290000|2022-05-31 10:51:30||1270.3||1270.3||1270.3||1270.3|0
1653994310000|2022-05-31 10:51:50|1271.8||1271.8||1271.8||1271.8||0
1653994320000|2022-05-31 10:52:00|1272|1269.5|1271|1269.5|1272|1269.5|1271|1269.5|0
1653994330000|2022-05-31 10:52:10|1271.3||1271.3||1271.3||1271.3||0
1653994340000|2022-05-31 10:52:20|1271.5|1269.8|1271.5|1269.8|1271.5|1269.8|1271.5|1269.5|0
1653994350000|2022-05-31 10:52:30|1271.3||1271.5||1271.5||1271.3||0
1653994360000|2022-05-31 10:52:40|1271.3|1269.5|1271.3|1269.5|1271.3|1269.5|1271.3|1269.5|0
1653994370000|2022-05-31 10:52:50|1271||1271||1271||1270.8||7
1653994380000|2022-05-31 10:53:00|1271.3||1271||1271.3||1270.8||1
1653994390000|2022-05-31 10:53:10|1270.8|1269|1270|1268.8|1271|1269|1270|1268.5|4
1653994400000|2022-05-31 10:53:20|1270.3|1268.5|1270.3|1268.8|1270.5|1268.8|1270.3|1268.5|6
1653994410000|2022-05-31 10:53:30|1270|1269|1270.8|1269.3|1271|1269.3|1270|1268.8|5
1653994420000|2022-05-31 10:53:40|1270.5|1269|1270.5|1269|1270.5|1269|1270.5|1269|1
1653994430000|2022-05-31 10:53:50|1270.8|1269.3|1271|1269.3|1271|1269.3|1270.8|1269.3|3
1653994440000|2022-05-31 10:54:00|1271.3|1269.5|1271|1269.3|1271.8|1269.8|1271|1269.3|4
1653994450000|2022-05-31 10:54:10|1270.8|1269|1270.8|1269|1271|1269.5|1270.5|1268.8|0
1653994460000|2022-05-31 10:54:20|1271|1268.8|1271.3|1269.3|1271.3|1269.3|1271|1268.8|9
1653994470000|2022-05-31 10:54:30|1271|1269.5|1272|1270|1272|1270|1271|1269.5|16
1653994490000|2022-05-31 10:54:50|1271.8|1269.8|1271.5|1269.5|1271.8|1269.8|1271.3|1269.5|0
1653994500000|2022-05-31 10:55:00|1271.3|1269.3|1271.5|1269.5|1271.5|1269.5|1271.3|1269.3|25
1653994510000|2022-05-31 10:55:10|1271.3|1269.3|1271.5|1269.3|1271.5|1269.3|1271.3|1269.3|0
1653994520000|2022-05-31 10:55:20|1271.8|1269.8|1271.8|1269.8|1271.8|1269.8|1271.5|1269.8|0
1653994530000|2022-05-31 10:55:30|1272|1270|1272|1270.3|1272|1270.3|1272|1270|0
1653994540000|2022-05-31 10:55:40|1271.8|1269.8|1271.5|1269.8|1271.8|1269.8|1271.5|1269.8|17
1653994550000|2022-05-31 10:55:50|1271.8|1269.5|1271.8|1270|1272|1270|1271.8|1269.5|0
1653994560000|2022-05-31 10:56:00|1271.5|1269.5|1271.5|1269.8|1271.8|1269.8|1271.3|1269.5|0
1653994580000|2022-05-31 10:56:20|1271.8|1270|1271.5|1270|1271.8|1270|1271.5|1270|0
1653994590000|2022-05-31 10:56:30||1269.8||1269.8||1269.8||1269.8|3
1653994600000|2022-05-31 10:56:40|1271.3||1271.5||1271.8||1271||1
1653994610000|2022-05-31 10:56:50|1271.8|1270|1271.8|1270|1271.8|1270|1271.8|1270|0
1653994620000|2022-05-31 10:57:00|1272|1270.3|1272|1270.3|1272|1270.3|1272|1270.3|0
1653994630000|2022-05-31 10:57:10||1270||1270.3||1270.5||1270|0
1653994640000|2022-05-31 10:57:20|1271.8|1270|1272|1270.3|1272|1270.5|1271.8|1270|0
1653994650000|2022-05-31 10:57:30|1271.8|1270|1271.8|1270|1272|1270.3|1271.8|1270|0
1653994660000|2022-05-31 10:57:40|1271.5|1269.8|1271.5|1269.8|1271.5|1269.8|1271.5|1269.8|0
1653994670000|2022-05-31 10:57:50|1271.3|1269.5|1271.3|1269.8|1271.3|1269.8|1271.3|1269.5|0
1653994680000|2022-05-31 10:58:00|1271.8||1271.8||1271.8||1271.5||1
1653994690000|2022-05-31 10:58:10|1271.5||1271.8||1271.8||1271.5||0
1653994700000|2022-05-31 10:58:20|1272||1271.8||1272||1271.8||0
1653994710000|2022-05-31 10:58:30|1271.5|1269.5|1271.5|1269.5|1271.5|1269.5|1271.5|1269.5|0
1653994720000|2022-05-31 10:58:40|1271.8|1269.8|1271.8|1269.8|1271.8|1269.8|1271.5|1269.8|0
1653994730000|2022-05-31 10:58:50|1271.5|1269.5|1270.8|1268.8|1271.5|1269.5|1270.5|1268.5|0
1653994750000|2022-05-31 10:59:10|1271|1269|1271|1269|1271|1269|1271|1269|0
1653994760000|2022-05-31 10:59:20|1270.5|1268.5|1270.8|1268.8|1270.8|1268.8|1270.5|1268.5|0
1653994770000|2022-05-31 10:59:30||1268.5||1268.5||1268.8||1268.5|0
1653994790000|2022-05-31 10:59:50|1270.5|1268.8|1270.3|1268.5|1270.8|1268.8|1270.3|1268.5|0
1653994800000|2022-05-31 11:00:00|1270|1267.8|1270|1268|1270.3|1268|1269.8|1267.8|0
1653994820000|2022-05-31 11:00:20|1270.3|1268.5|1270.5|1268.5|1270.5|1268.5|1270|1268.5|0
1653994830000|2022-05-31 11:00:30|1270.8|1268.8|1271.8|1269.5|1272|1269.8|1270.8|1268.8|0
1653994840000|2022-05-31 11:00:40|1271.5|1269.8|1271.5|1269.5|1271.8|1269.8|1271.5|1269.5|0
1653994850000|2022-05-31 11:00:50|1271.8|1269.8|1271.8|1269.8|1272|1269.8|1271.8|1269.8|0
1653994860000|2022-05-31 11:01:00|1272|1270|1271.8|1269.8|1272|1270|1271.8|1269.8|1
1653994870000|2022-05-31 11:01:10|1271.5|1269.5|1271.8|1269.8|1271.8|1269.8|1271.5|1269.5|1
1653994880000|2022-05-31 11:01:20|1271.5|1269.5|1271.3|1269.5|1271.5|1269.5|1271.3|1269.5|0
1653994890000|2022-05-31 11:01:30||1269.3||1269.3||1269.3||1269.3|0
1653994930000|2022-05-31 11:02:10|1271.5|1269.5|1270.8|1269.3|1271.8|1269.8|1270.8|1269.3|4
1653994940000|2022-05-31 11:02:20|1270.5|1269|1270.5|1268.8|1270.5|1269|1270.3|1268.5|0
1653994950000|2022-05-31 11:02:30|1270.8||1270.8||1270.8||1270.8||0
1653994960000|2022-05-31 11:02:40|1270.5|1269|1270.5|1268.8|1270.5|1269|1270.5|1268.8|0
1653994970000|2022-05-31 11:02:50|1270.8|1269|1270.8|1269|1270.8|1269|1270.8|1269|4
1653994980000|2022-05-31 11:03:00|1270.5|1268.8|1270.8|1268.8|1270.8|1268.8|1270.3|1268.8|0
1653994990000|2022-05-31 11:03:10||1269||1268.8||1269||1268.8|2
1653995000000|2022-05-31 11:03:20|1271|1269.3|1271|1269.3|1271|1269.3|1270.8|1269.3|2
1653995020000|2022-05-31 11:03:40|1270.8||1271||1271||1270.8||4
1653995030000|2022-05-31 11:03:50|1270.8|1269|1270.5|1268.8|1270.8|1269|1270.5|1268.8|0
1653995040000|2022-05-31 11:04:00|1270.8|1269|1271|1269.3|1271|1269.3|1270.8|1269|1
1653995060000|2022-05-31 11:04:20|1271.5|1269.5|1271.5|1269.5|1271.5|1269.5|1271.5|1269.5|4
1653995070000|2022-05-31 11:04:30|1271.3||1271.3||1271.5||1271.3||0
1653995090000|2022-05-31 11:04:50|1271.5|1269.8|1271.8|1270|1272|1270|1271.3|1269.8|0
1653995100000|2022-05-31 11:05:00|1272|1270.3|1271.8|1270|1272|1270.3|1271.8|1270|0
1653995110000|2022-05-31 11:05:10|1272|1270.3|1272|1270.3|1272|1270.3|1272|1270.3|0
1653995120000|2022-05-31 11:05:20||1270||1270||1270||1270|4
1653995130000|2022-05-31 11:05:30|1271.8|1269.8|1272|1270|1272|1270|1271.8|1269.8|0
1653995150000|2022-05-31 11:05:50|1271.8|1270.3|1272|1270.3|1272|1270.3|1271.8|1270|0
1653995160000|2022-05-31 11:06:00|1271.8|1270|1271.5|1269.8|1271.8|1270.3|1271.5|1269.8|8
1653995170000|2022-05-31 11:06:10|1271.3|1269.5|1271|1269|1271.3|1269.5|1271|1269|3
1653995180000|2022-05-31 11:06:20|1271.5|1269.3|1271.8|1269.5|1271.8|1269.5|1271.5|1269.3|0
1653995190000|2022-05-31 11:06:30||1269.8||1269.8||1269.8||1269.8|0
1653995220000|2022-05-31 11:07:00|1272|1270|1271.5|1269.5|1272|1270|1271.5|1269.5|5
1653995230000|2022-05-31 11:07:10|1271.3|1269.8|1271.5|1269.5|1271.5|1269.8|1271.3|1269.5|0
1653995240000|2022-05-31 11:07:20|1271.8|1269.8|1271|1269.3|1271.8|1270|1271|1269.3|9
1653995250000|2022-05-31 11:07:30|1271.3|1269.8|1271.3|1269.8|1271.5|1269.8|1271.3|1269.5|0
1653995260000|2022-05-31 11:07:40||1269.5||1269.5||1269.5||1269.5|0
1653995270000|2022-05-31 11:07:50|1271.5|1269.8|1271.5|1270|1271.5|1270|1271.5|1269.8|0
1653995280000|2022-05-31 11:08:00|1271.8|1270.3|1271.3|1269.5|1271.8|1270.3|1271.3|1269.5|13
1653995290000|2022-05-31 11:08:10|1271|1269.3|1270.8|1269|1271|1269.3|1270.8|1269|25
1653995300000|2022-05-31 11:08:20|1271|1269.3|1270.8|1269|1271|1269.3|1270.8|1269|2
1653995310000|2022-05-31 11:08:30||1268.8||1268.8||1268.8||1268.8|0
1653995320000|2022-05-31 11:08:40||1269||1269||1269||1269|0
1653995330000|2022-05-31 11:08:50|1271|1269.3|1270.8|1269|1271|1269.3|1270.8|1269|0
1653995340000|2022-05-31 11:09:00|1271|1269.3|1271|1269|1271|1269.3|1270.5|1269|1
1653995350000|2022-05-31 11:09:10|1270.8||1270.8||1270.8||1270.8||0
1653995360000|2022-05-31 11:09:20|1270.5|1268.5|1270.5|1268.5|1270.5|1268.5|1270.5|1268.5|6
1653995390000|2022-05-31 11:09:50|1270||1270.3||1270.3||1270||0
1653995400000|2022-05-31 11:10:00|1270.5|1269|1270.5|1269|1270.5|1269|1270.5|1269|0
1653995410000|2022-05-31 11:10:10|1270.3|1268.5|1271|1269|1271|1269|1270.3|1268.5|1
1653995420000|2022-05-31 11:10:20||1269.3||1269.3||1269.3||1269.3|1
1653995430000|2022-05-31 11:10:30|1271.3|1269.5|1271.3|1269.5|1271.3|1269.5|1271.3|1269.5|0
1653995450000|2022-05-31 11:10:50|1271.5|1269.8|1271.8|1269.5|1271.8|1269.8|1271.5|1269.3|2
1653995460000|2022-05-31 11:11:00|1271|1269.3|1271.3|1269.3|1271.3|1269.3|1271|1269.3|0
1653995470000|2022-05-31 11:11:10|1271|1269.5|1271.3|1269.3|1271.3|1269.5|1271|1269.3|7
1653995480000|2022-05-31 11:11:20|1271.5|1269.5|1271.3|1269.5|1271.5|1269.5|1271|1269.5|0
1653995490000|2022-05-31 11:11:30|1271|1269|1271|1269.3|1271|1269.3|1270.8|1269|0
1653995500000|2022-05-31 11:11:40|1271.3||1271.3||1271.3||1271||0
1653995510000|2022-05-31 11:11:50|1271||1271||1271.3||1271||0
1653995520000|2022-05-31 11:12:00|1270.8|1268.8|1270.8|1268.8|1270.8|1268.8|1270.8|1268.8|0
1653995530000|2022-05-31 11:12:10|1270.5||1270.5||1270.5||1270.5||1
1653995540000|2022-05-31 11:12:20|1270.3||1270.3||1270.3||1270.3||1
1653995550000|2022-05-31 11:12:30|1270.5||1270.5||1270.5||1270.5||14
1653995560000|2022-05-31 11:12:40|1270.8|1269|1271.3|1269.3|1271.3|1269.5|1270.8|1269|0
1653995570000|2022-05-31 11:12:50|1271||1271.3||1271.3||1271||0
1653995580000|2022-05-31 11:13:00|1271||1271.3||1271.3||1271||0
1653995590000|2022-05-31 11:13:10|1271||1271||1271||1270.8||0
1653995600000|2022-05-31 11:13:20|1270.8|1269.5|1270.3|1268.8|1270.8|1269.5|1270|1268.8|6
1653995620000|2022-05-31 11:13:40|1270.5||1270.5||1270.5||1270.5||1
1653995630000|2022-05-31 11:13:50|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|0
1653995640000|2022-05-31 11:14:00|1270||1270||1270||1270||7
1653995650000|2022-05-31 11:14:10|1270.3|1268.8|1270.3|1268.5|1270.3|1268.8|1270.3|1268.5|0
1653995660000|2022-05-31 11:14:20|1270||1270||1270||1270||0
1653995670000|2022-05-31 11:14:30|||||||||1
1653995680000|2022-05-31 11:14:40|1269.8|1268|1270|1268.5|1270|1268.5|1269.8|1268|3
1653995690000|2022-05-31 11:14:50|1270.3|1268.3|1270|1268.3|1270.3|1268.5|1270|1268.3|0
1653995700000|2022-05-31 11:15:00|1269.5|1267.8|1269.8|1268|1269.8|1268|1269.5|1267.8|0
1653995720000|2022-05-31 11:15:20|1270.3|1268.3|1270.5|1268.5|1270.5|1268.8|1270.3|1268.3|0
1653995730000|2022-05-31 11:15:30|1270.8|1268.8|1270.5|1268.8|1270.8|1269|1270.5|1268.8|1
1653995750000|2022-05-31 11:15:50|1270.3||1270.5||1270.5||1270.3||14
1653995760000|2022-05-31 11:16:00|1270.8|1269|1270.8|1269|1270.8|1269|1270.8|1269|0
1653995770000|2022-05-31 11:16:10|1270.5|1268.8|1270.5|1269|1270.8|1269|1270.5|1268.8|0
1653995780000|2022-05-31 11:16:20||1268.8||1268.8||1268.8||1268.8|0
1653995800000|2022-05-31 11:16:40|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|0
1653995810000|2022-05-31 11:16:50|1270|1268|1269.8|1268|1270|1268|1269.8|1268|0
1653995820000|2022-05-31 11:17:00|1269.5|1267.8|1269.5|1267.8|1269.8|1267.8|1269.3|1267.5|0
1653995830000|2022-05-31 11:17:10|1269.8|1268|1269.8|1268|1269.8|1268|1269.5|1267.8|0
1653995840000|2022-05-31 11:17:20|1269.5|1267.8|1269.3|1267.5|1269.5|1267.8|1269.3|1267.5|0
1653995850000|2022-05-31 11:17:30|1269.5|1267.8|1269.3|1267.8|1269.8|1268|1269.3|1267.5|0
1653995860000|2022-05-31 11:17:40|1269.8|1268|1268.8|1267.3|1269.8|1268|1268.8|1267|16
1653995880000|2022-05-31 11:18:00||1266.8||1267||1267.3||1266.8|0
1653995890000|2022-05-31 11:18:10||1267.3||1267.3||1267.3||1267.3|0
1653995900000|2022-05-31 11:18:20||1267||1266.8||1267||1266.8|0
1653995910000|2022-05-31 11:18:30|1269.5|1267.8|1269.5|1267.8|1269.5|1268|1269|1267.8|21
1653995920000|2022-05-31 11:18:40|1269.8|1268|1269.8|1268|1270|1268|1269.8|1268|1
1653995930000|2022-05-31 11:18:50|1270|1268.3|1270|1268|1270.5|1269|1270|1268|10
1653995940000|2022-05-31 11:19:00|1269.8|1267.8|1270|1268|1270.3|1268.3|1269.8|1267.8|0
1653995950000|2022-05-31 11:19:10|1270.3|1268.3|1270|1268.3|1270.3|1268.3|1270|1268.3|2
1653995960000|2022-05-31 11:19:20|1269.8|1268|1270.3|1268|1270.3|1268.3|1269.8|1268|9
1653995970000|2022-05-31 11:19:30|1270|1268.3|1270.3|1268.3|1270.3|1268.5|1270|1268.3|0
1653995980000|2022-05-31 11:19:40|1270||1269.8||1270||1269.8||0
1653995990000|2022-05-31 11:19:50|1270||1270||1270||1270||0
1653996000000|2022-05-31 11:20:00|1269.8|1268.5|1269.8|1268.3|1269.8|1268.5|1269.5|1268.3|0
1653996010000|2022-05-31 11:20:10|1270|1268.5|1270|1268.3|1270|1268.5|1270|1268.3|11
1653996020000|2022-05-31 11:20:20|1270.5|1268.8|1271|1269.5|1271.3|1269.5|1270.5|1268.8|16
1653996030000|2022-05-31 11:20:30|1270.5|1269|1270.8|1269|1270.8|1269|1270.5|1269|1
1653996040000|2022-05-31 11:20:40|1271|1269.3|1271|1269.3|1271|1269.3|1271|1269.3|0
1653996050000|2022-05-31 11:20:50|1271.3|1269.5|1271.3|1269.5|1271.3|1269.5|1271|1269.5|0
1653996060000|2022-05-31 11:21:00|1271.5|1269.8|1271.5|1269.8|1271.5|1269.8|1271.5|1269.8|1
1653996070000|2022-05-31 11:21:10|1271|1269.3|1271|1269.3|1271|1269.3|1271|1269.3|0
1653996080000|2022-05-31 11:21:20|1271.3|1269.5|1271.5|1269.5|1271.5|1269.8|1271.3|1269.5|0
1653996090000|2022-05-31 11:21:30|1271.3|1269.8|1271.5|1269.8|1271.8|1270.3|1271.3|1269.5|0
1653996100000|2022-05-31 11:21:40|1271.8|1269.5|1271.8|1269.5|1271.8|1269.5|1271.5|1269.5|3
1653996110000|2022-05-31 11:21:50|1272|1269.8|1271.8|1270.3|1272|1270.3|1271.8|1269.5|3
1653996120000|2022-05-31 11:22:00|1272||1272||1272||1271.8||2
1653996130000|2022-05-31 11:22:10|||||||||9
1653996150000|2022-05-31 11:22:30||1270.5||1270.3||1270.5||1270.3|5
1653996160000|2022-05-31 11:22:40|||||||||2
1653996170000|2022-05-31 11:22:50|||||||||3
1653996180000|2022-05-31 11:23:00|1272.5|1271|1272|1270|1272.5|1271|1272|1270|10
1653996200000|2022-05-31 11:23:20|1271.5|1269.3|1271.3|1269.5|1271.5|1269.5|1271.3|1269.3|12
1653996210000|2022-05-31 11:23:30||1269.3||1269.5||1269.5||1269.3|4
1653996220000|2022-05-31 11:23:40|1271.5|1269.3|1272.3|1270.5|1272.3|1270.5|1271.5|1269.3|16
1653996230000|2022-05-31 11:23:50|1272.5|1270.3|1271.3|1269.5|1272.5|1270.3|1271.3|1269.5|10
1653996240000|2022-05-31 11:24:00|1271|1269.3|1271.3|1269.3|1271.3|1269.3|1271|1269.3|0
1653996250000|2022-05-31 11:24:10|1271|1268.8|1270.3|1268.3|1271.3|1268.8|1270.3|1268.3|0
1653996260000|2022-05-31 11:24:20||1268||1268.5||1268.5||1268|0
1653996270000|2022-05-31 11:24:30||1268.3||1268.3||1268.3||1268.3|0
1653996280000|2022-05-31 11:24:40|1270|1268.5|1270|1268.5|1270|1268.5|1270|1268.3|2
1653996290000|2022-05-31 11:24:50|1269.8|1268.3|1270|1268.3|1270|1268.3|1269.8|1268.3|4
1653996300000|2022-05-31 11:25:00|1269.5|1267.8|1270|1268.3|1270.3|1268.5|1269.5|1267.8|1
1653996310000|2022-05-31 11:25:10||1268||1268||1268.5||1267.8|9
1653996320000|2022-05-31 11:25:20|1269.8|1268.3|1270|1268|1270.3|1268.8|1269.8|1267.8|2
1653996330000|2022-05-31 11:25:30|1270.3|1268.8|1269.8|1268.3|1270.3|1268.8|1269.8|1267.8|1
1653996340000|2022-05-31 11:25:40|1270|1268.5|1270|1268.3|1270|1268.5|1269.8|1268|6
1653996350000|2022-05-31 11:25:50|1269.8|1268|1269.8|1268.5|1269.8|1268.5|1269.8|1268|0
1653996360000|2022-05-31 11:26:00|1270|1268.8|1270.3|1268.8|1270.3|1269|1270|1268.8|15
1653996370000|2022-05-31 11:26:10||1269||1268.8||1269||1268.8|15
1653996380000|2022-05-31 11:26:20|1270|1268.5|1270|1268.5|1270.3|1268.5|1270|1268.5|1
1653996390000|2022-05-31 11:26:30|1269.8|1267.8|1269.8|1268|1269.8|1268.3|1269.5|1267.8|3
1653996400000|2022-05-31 11:26:40|1270|1268.5|1270|1268.5|1270.3|1268.5|1270|1268.5|0
1653996410000|2022-05-31 11:26:50|1270.5||1270.3||1270.5||1270.3||2
1653996420000|2022-05-31 11:27:00|1270.5|1268.8|1270|1268.5|1270.5|1269|1270|1268.3|1
1653996430000|2022-05-31 11:27:10||1268.3||1268.3||1268.3||1268|3
1653996440000|2022-05-31 11:27:20|1270.3|1268.5|1270|1268.3|1270.3|1268.5|1270|1268.3|0
1653996450000|2022-05-31 11:27:30|1270.3|1268.5|1270|1268|1270.3|1268.5|1269.8|1268|0
1653996460000|2022-05-31 11:27:40|1269.5|1267.8|1269.5|1267.8|1269.5|1268|1269.5|1267.8|0
1653996470000|2022-05-31 11:27:50|1269.3|1268|1269.5|1267.3|1269.5|1268|1269.3|1267.3|0
1653996480000|2022-05-31 11:28:00|1269|1267|1268.8|1267|1269.3|1267|1268.3|1266.5|9
1653996490000|2022-05-31 11:28:10|1268.5|1266.8|1268.8|1266.8|1268.8|1267|1268.3|1266.5|6
1653996500000|2022-05-31 11:28:20|1268.5|1266.5|1268.5|1266.5|1269|1267|1268.3|1266.5|0
1653996510000|2022-05-31 11:28:30|1268.8||1268.5||1268.8||1268.3||0
1653996520000|2022-05-31 11:28:40|1268.3||1268.5||1268.5||1268.3||0
1653996530000|2022-05-31 11:28:50|1268.3||1268.5||1268.5||1268.3||0
1653996540000|2022-05-31 11:29:00|1268.3|1266.8|1270|1267.8|1270.5|1268.3|1268.3|1266.8|0
1653996550000|2022-05-31 11:29:10|1270.3|1268|1270.8|1268.8|1270.8|1268.8|1270|1268|0
1653996560000|2022-05-31 11:29:20|1270.5|1268.5|1272|1269.8|1272|1269.8|1270.5|1268.3|0
1653996570000|2022-05-31 11:29:30|1272.3|1270.3|1272.3|1270|1272.3|1270.3|1271.3|1269|0
1653996580000|2022-05-31 11:29:40|1272|1270.3|1271.3|1269.3|1272.3|1270.3|1271.3|1269.3|0
1653996590000|2022-05-31 11:29:50|1271.5|1269|1272|1269.8|1272|1270|1270.8|1269|10
1653996600000|2022-05-31 11:30:00|1271.8|1269.5|1270.5|1268.5|1271.8|1269.5|1270.5|1268.5|0
1653996610000|2022-05-31 11:30:10|1270.3|1268.8|1270.5|1268.5|1270.8|1268.8|1270.3|1268.5|0
1653996620000|2022-05-31 11:30:20|1270.3||1270.3||1270.3||1270.3||0
1653996630000|2022-05-31 11:30:30|1270.5|1268.8|1271|1269.5|1271|1269.5|1270.5|1268.8|0
1653996640000|2022-05-31 11:30:40|1271.3|1269.3|1270.5|1268.5|1271.3|1269.3|1270.5|1268.5|1
1653996650000|2022-05-31 11:30:50|1270.3|1268.8|1270.8|1268.5|1270.8|1268.8|1270.3|1268.5|1
1653996660000|2022-05-31 11:31:00||1268.8||1268.8||1268.8||1268.8|0
1653996670000|2022-05-31 11:31:10|1270.5|1268.5|1270.8|1268.8|1270.8|1268.8|1270.5|1268.5|0
1653996680000|2022-05-31 11:31:20|1271.3|1269.3|1270.5|1268.5|1271.5|1269.3|1270.5|1268.5|0
1653996690000|2022-05-31 11:31:30|1270|1268|1270.3|1268.3|1270.3|1268.3|1270|1268|9
1653996700000|2022-05-31 11:31:40|1270|1268|1269.8|1268|1270|1268|1269.8|1267.8|1
1653996730000|2022-05-31 11:32:10|1269.5|1267.3|1269|1267|1269.8|1267.3|1269|1267|1
1653996740000|2022-05-31 11:32:20|1269.5|1267.3|1269.5|1267.3|1269.5|1267.3|1269.5|1267.3|0
1653996750000|2022-05-31 11:32:30|1269.3||1269.3||1269.3||1269.3||0
1653996770000|2022-05-31 11:32:50|1270|1267.8|1270|1268.3|1270|1268.3|1270|1267.8|1
1653996780000|2022-05-31 11:33:00|1269.8|1267.8|1269.8|1267.8|1270|1268|1269.5|1267.8|3
1653996790000|2022-05-31 11:33:10|1269.5|1267.5|1269.5|1267.5|1269.8|1267.5|1269.5|1267.5|2
1653996800000|2022-05-31 11:33:20|1269.3|1267.3|1269.8|1267.8|1269.8|1267.8|1269|1267|2
1653996820000|2022-05-31 11:33:40|||||||||9
1653996830000|2022-05-31 11:33:50|1269|1267.5|1269|1267.3|1269|1267.5|1268.5|1266.8|13
1653996840000|2022-05-31 11:34:00|1268.8|1267|1268.8|1267|1269|1267|1268.8|1267|0
1653996850000|2022-05-31 11:34:10||1267.3||1267.3||1267.3||1267.3|2
1653996860000|2022-05-31 11:34:20|1268.5|1267|1268.5|1267|1268.5|1267.3|1268.5|1267|0
1653996870000|2022-05-31 11:34:30|1268.3|1266.8|1268|1266.5|1268.5|1267|1268|1266.5|6
1653996880000|2022-05-31 11:34:40|1268.3||1268.3||1268.3||1268.3||1
1653996890000|2022-05-31 11:34:50|1268|1266.3|1267.8|1266|1268|1266.3|1267.8|1266|7
1653996900000|2022-05-31 11:35:00|1267.5|1265.8|1267.3|1265.8|1267.5|1266|1267.3|1265.5|0
1653996910000|2022-05-31 11:35:10|1267.8|1266|1267.8|1266|1267.8|1266|1267.8|1266|0
1653996920000|2022-05-31 11:35:20|1268.3|1266.5|1268|1266.5|1268.3|1266.5|1267.8|1266.5|0
1653996930000|2022-05-31 11:35:30|1268.3|1266.8|1269|1267|1269|1267|1268.3|1266.8|3
1653996950000|2022-05-31 11:35:50|1269.3||1269||1269.3||1269||8
1653996960000|2022-05-31 11:36:00|1269.3|1267.5|1269.3|1267.5|1269.3|1267.5|1269.3|1267.5|9
1653996970000|2022-05-31 11:36:10|1269.8|1267.8|1269.5|1268|1269.8|1268.3|1269.5|1267.8|3
1653996980000|2022-05-31 11:36:20|1269.3|1267.8|1269.3|1267.5|1269.3|1267.8|1269.3|1267.5|0
1653997000000|2022-05-31 11:36:40|1268.8|1267|1269|1267.3|1269|1267.3|1268.5|1266.8|0
1653997010000|2022-05-31 11:36:50|1268.5|1267|1268.8|1267|1268.8|1267|1268.5|1267|0
1653997030000|2022-05-31 11:37:10|1268|1266.5|1268|1266.5|1268.3|1266.5|1268|1266.5|0
1653997040000|2022-05-31 11:37:20|1267.8|1266.3|1267.8|1266|1268|1266.3|1267.5|1266|0
1653997050000|2022-05-31 11:37:30|1267.5|1266.3|1269|1267.3|1269.3|1267.3|1267.5|1266.3|2
1653997060000|2022-05-31 11:37:40|1269.3||1269||1269.3||1269||0
1653997070000|2022-05-31 11:37:50|1268.8|1267.5|1268.8|1267.5|1269.3|1267.5|1268.8|1267.5|11
1653997080000|2022-05-31 11:38:00|1269||1268.8||1269||1268.8||0
1653997090000|2022-05-31 11:38:10|1268.5|1267.3|1268.8|1267.3|1268.8|1267.3|1268.5|1267|9
1653997100000|2022-05-31 11:38:20|1268.5||1268.5||1268.8||1268.5||0
1653997110000|2022-05-31 11:38:30|1268.8|1267|1268.8|1267|1268.8|1267|1268.5|1267|0
1653997120000|2022-05-31 11:38:40|1268.5|1266.5|1268.3|1266.5|1268.5|1266.8|1268|1266.5|3
1653997140000|2022-05-31 11:39:00|1268.5||1268.3||1268.5||1268.3||0
1653997150000|2022-05-31 11:39:10|1268.5||1268.3||1268.5||1268.3||0
1653997160000|2022-05-31 11:39:20|1268.5|1266.8|1268.5|1266.8|1268.5|1266.8|1268.5|1266.8|1
1653997170000|2022-05-31 11:39:30|1268.8|1267|1268.8|1266.8|1268.8|1267.3|1268.5|1266.8|0
1653997180000|2022-05-31 11:39:40|1268.5|1267|1268.8|1267|1268.8|1267|1268.5|1266.5|0
1653997190000|2022-05-31 11:39:50|1269|1266.8|1269|1267.3|1269|1267.5|1268.8|1266.8|3
1653997200000|2022-05-31 11:40:00|1268.8||1269||1269||1268.8||1
1653997210000|2022-05-31 11:40:10|1268.8|1267.5|1269|1267.5|1269|1267.5|1268.8|1267.5|6
1653997220000|2022-05-31 11:40:20|||||||||9
1653997230000|2022-05-31 11:40:30|1269.3|1267.8|1269.3|1267.8|1269.5|1267.8|1269.3|1267.8|8
1653997240000|2022-05-31 11:40:40|1269||1269.3||1269.5||1269||5
1653997260000|2022-05-31 11:41:00|1269.5|1268|1269.5|1267.8|1269.5|1268|1269|1267.8|1
1653997270000|2022-05-31 11:41:10|1269.3|1268|1269.8|1268|1269.8|1268|1269.3|1268|0
1653997280000|2022-05-31 11:41:20|1269.5|1268.3|1269.5|1268|1269.8|1268.3|1269.5|1268|16
1653997290000|2022-05-31 11:41:30|1269.8||1269.5||1269.8||1269.5||0
1653997300000|2022-05-31 11:41:40|1269.8|1268.3|1269.8|1268.3|1269.8|1268.3|1269.8|1268.3|0
1653997310000|2022-05-31 11:41:50|1270|1268.5|1270|1268.3|1270|1268.5|1270|1268.3|9
1653997320000|2022-05-31 11:42:00|1270.3||1270.3||1270.3||1270||1
1653997330000|2022-05-31 11:42:10|1270|1268|1269.5|1267.5|1270|1268|1269.3|1267.3|2
1653997350000|2022-05-31 11:42:30|1269.3|1267.3|1269.5|1267.8|1269.8|1267.8|1269.3|1267.3|8
1653997360000|2022-05-31 11:42:40|1269.8||1269.8||1269.8||1269.8||0
1653997370000|2022-05-31 11:42:50|1269.5|1267.5|1269.5|1267.5|1269.5|1267.5|1269.5|1267.5|0
1653997380000|2022-05-31 11:43:00||1267.8||1267.8||1267.8||1267.8|0
1653997400000|2022-05-31 11:43:20|1269.3||1269.3||1269.5||1269.3||1
1653997410000|2022-05-31 11:43:30|1269.8||1269.5||1269.8||1269.5||0
1653997420000|2022-05-31 11:43:40|1269.3||1269.5||1269.5||1269.3||0
1653997430000|2022-05-31 11:43:50|1269.8|1268|1269.5|1267.8|1269.8|1268|1269.5|1267.8|0
1653997440000|2022-05-31 11:44:00|1269.8|1268|1270|1268.3|1270.3|1268.3|1269.8|1268|0
1653997450000|2022-05-31 11:44:10|1269.8|1268|1269.5|1267.8|1269.8|1268|1269.3|1267.8|0
1653997460000|2022-05-31 11:44:20|1269.3|1267.5|1269.3|1267.5|1269.5|1267.8|1269.3|1267.5|9
1653997480000|2022-05-31 11:44:40|1269.8|1267.8|1270|1268|1270|1268|1269.8|1267.8|2
1653997490000|2022-05-31 11:44:50|1269.8|1267.8|1269.5|1267.5|1270|1267.8|1269.5|1267.5|0
1653997500000|2022-05-31 11:45:00|1269.8|1267.8|1269.5|1267.5|1269.8|1267.8|1269.3|1267.3|0
1653997510000|2022-05-31 11:45:10|1269.8||1269.5||1269.8||1269.5||0
1653997520000|2022-05-31 11:45:20|1269.3||1269.5||1269.5||1269.3||0
1653997530000|2022-05-31 11:45:30|1269.3|1267.3|1269|1267|1269.3|1267.3|1269|1267|0
1653997540000|2022-05-31 11:45:40|1269.3|1267.3|1269.3|1267.5|1269.3|1267.5|1269.3|1267.3|0
1653997550000|2022-05-31 11:45:50|1269|1267|1269.3|1267.5|1269.3|1267.5|1269|1267|0
1653997560000|2022-05-31 11:46:00|1269|1267.3|1269|1267.5|1269|1267.5|1269|1267.3|5
1653997570000|2022-05-31 11:46:10||1267.3||1267.3||1267.5||1267.3|11
1653997580000|2022-05-31 11:46:20|1268.8|1267|1269|1267.3|1269|1267.3|1268.8|1267|2
1653997610000|2022-05-31 11:46:50|1268.8|1267.5|1268.5|1266.8|1268.8|1267.5|1268.5|1266.8|0
1653997620000|2022-05-31 11:47:00|1268.3|1266.5|1268|1266.5|1268.5|1266.8|1268|1266.5|16
1653997630000|2022-05-31 11:47:10|1268.3|1266.3|1268.3|1266.5|1268.3|1266.5|1268.3|1266.3|0
1653997640000|2022-05-31 11:47:20|1268.5|1266.8|1268|1266.5|1268.5|1266.8|1268|1266.5|5
1653997650000|2022-05-31 11:47:30|1268.3|1266.3|1268.3|1266.5|1268.3|1266.5|1268|1266.3|7
1653997660000|2022-05-31 11:47:40|1268|1266.3|1268.5|1266.5|1268.5|1266.5|1268|1266.3|2
1653997670000|2022-05-31 11:47:50|1268.3||1268.3||1268.3||1268||0
1653997680000|2022-05-31 11:48:00|1268|1266.3|1268|1266.3|1268|1266.3|1268|1266.3|9
1653997700000|2022-05-31 11:48:20|1267.8|1266|1267|1265|1267.8|1266|1266.8|1265|13
1653997710000|2022-05-31 11:48:30|1266.8|1265.3|1266.3|1264.5|1267|1265.3|1266.3|1264.5|1
1653997720000|2022-05-31 11:48:40|1267|1264.8|1267|1265.3|1267|1265.3|1267|1264.8|1
1653997730000|2022-05-31 11:48:50|1266.8|1265.5|1266.8|1264.8|1267|1265.5|1266.8|1264.8|5
1653997740000|2022-05-31 11:49:00|1266.5||1266.8||1267||1266.5||20
1653997750000|2022-05-31 11:49:10|1267|1265|1267|1265.3|1267|1265.5|1266.8|1265|0
1653997760000|2022-05-31 11:49:20|1266.8|1265|1266.8|1265|1266.8|1265|1266.8|1265|0
1653997770000|2022-05-31 11:49:30||1265.3||1265.3||1265.3||1265.3|0
1653997790000|2022-05-31 11:49:50|1267|1265.5|1267|1265.3|1267.3|1265.5|1267|1265.3|11
1653997800000|2022-05-31 11:50:00|1267.3||1267||1267.3||1266.8||0
1653997810000|2022-05-31 11:50:10|1266.8|1265.5|1267|1265|1267|1265.5|1266.3|1264.8|21
1653997820000|2022-05-31 11:50:20|1267.3|1265.3|1267|1265.3|1267.3|1265.3|1267|1265.3|0
1653997830000|2022-05-31 11:50:30|1266.8|1265|1267|1265.3|1267|1265.3|1266.8|1265|20
1653997840000|2022-05-31 11:50:40|1266.8|1265|1266.8|1265|1266.8|1265|1266.8|1265|0
1653997850000|2022-05-31 11:50:50|1267.3|1265.3|1267.3|1265.8|1267.3|1265.8|1267|1265.3|0
1653997860000|2022-05-31 11:51:00|1268.3|1266.3|1268|1266|1268.3|1266.5|1268|1266|0
1653997870000|2022-05-31 11:51:10|1267.8|1266.3|1268.3|1267|1268.5|1267|1267.8|1266|0
1653997880000|2022-05-31 11:51:20|1267.8|1265.8|1267.5|1265.5|1267.8|1266|1267.3|1265.5|2
1653997890000|2022-05-31 11:51:30|1267.8|1265.8|1267.8|1266|1267.8|1266|1267.8|1265.8|0
1653997900000|2022-05-31 11:51:40|1267.5|1265.8|1267|1265|1267.8|1266|1267|1265|6
1653997910000|2022-05-31 11:51:50|1267.3|1265.3|1267.3|1265.3|1267.5|1265.3|1267|1265|0
1653997920000|2022-05-31 11:52:00|1267|1265|1267.8|1265.8|1267.8|1266|1266.8|1264.8|1
1653997930000|2022-05-31 11:52:10|1268|1266|1267.3|1265.3|1268|1266|1267|1265|2
1653997940000|2022-05-31 11:52:20|1267|1265.5|1267|1265|1267|1265.5|1266.5|1264.8|28
1653997950000|2022-05-31 11:52:30|1267.3|1265.3|1267|1265.3|1267.3|1265.5|1266.5|1264.8|0
1653997960000|2022-05-31 11:52:40|1266.5|1265.5|1266.8|1265.5|1267|1265.5|1266.3|1264.8|9
1653997970000|2022-05-31 11:52:50|1267|1265|1266.5|1264.8|1267|1265.3|1266.5|1264.8|12
1653997980000|2022-05-31 11:53:00|1266.3|1264.5|1265|1263.3|1266.5|1264.5|1264.8|1263|40
1653997990000|2022-05-31 11:53:10|1264.8|1263|1264.5|1262.5|1265|1263|1264.5|1262.5|16
1653998000000|2022-05-31 11:53:20|1264.3|1262.8|1264.3|1262.5|1264.3|1262.8|1263.8|1262|0
1653998010000|2022-05-31 11:53:30|1264.5|1262.3|1264|1262.3|1264.8|1262.8|1264|1262.3|0
1653998020000|2022-05-31 11:53:40|1263.8|1262|1264|1262|1264.3|1262.5|1263.8|1262|0
1653998030000|2022-05-31 11:53:50|1263.8||1263.8||1263.8||1263.8||0
1653998040000|2022-05-31 11:54:00|1264|1262.3|1264|1262.3|1264.3|1262.5|1264|1262.3|21
1653998050000|2022-05-31 11:54:10|1264.3|1263|1264.5|1263|1264.5|1263|1264.3|1263|10
1653998060000|2022-05-31 11:54:20|1265.3|1263.5|1265|1263.3|1265.3|1263.5|1265|1263.3|1
1653998070000|2022-05-31 11:54:30|1265.3|1263.5|1265|1263.3|1265.3|1263.5|1264.3|1262.3|21
1653998080000|2022-05-31 11:54:40|1265.3||1265.3||1265.5||1265.3||0
1653998090000|2022-05-31 11:54:50|1265.5|1263.5|1265.3|1263.8|1265.8|1263.8|1265.3|1263.5|3
1653998100000|2022-05-31 11:55:00|1265.5||1265||1265.5||1265||0
1653998110000|2022-05-31 11:55:10|1265.3|1264|1265.3|1264|1265.3|1264|1265|1264|2
1653998120000|2022-05-31 11:55:20|1265|1263|1265.3|1263.3|1265.3|1263.3|1264.8|1263|11
1653998130000|2022-05-31 11:55:30|1265||1265||1265||1265||1
1653998140000|2022-05-31 11:55:40|1264.8||1264.8||1264.8||1264.8||2
1653998150000|2022-05-31 11:55:50|1264.5|1262.5|1264.3|1262.5|1264.5|1262.5|1264.3|1262.5|1
1653998160000|2022-05-31 11:56:00|1264|1262.3|1263.8|1262|1264.3|1262.3|1263.5|1262|3
1653998170000|2022-05-31 11:56:10|1263.5|1262.3|1264|1262.3|1264|1262.3|1263.5|1262.3|0
1653998180000|2022-05-31 11:56:20|1264.3|1262.5|1263.8|1262.5|1264.3|1262.8|1263.8|1262.5|1
1653998190000|2022-05-31 11:56:30|1264.3|1262.8|1264.5|1262.8|1264.5|1262.8|1264.3|1262.8|4
1653998200000|2022-05-31 11:56:40|1264.3|1262.5|1264.3|1262.3|1264.3|1262.5|1264.3|1262.3|0
1653998210000|2022-05-31 11:56:50|1264|1262.5|1264|1262.3|1264|1262.5|1264|1262.3|2
1653998220000|2022-05-31 11:57:00|1264.3|1262.5|1264|1262.5|1264.3|1262.5|1263.8|1262|9
1653998230000|2022-05-31 11:57:10|1264.3|1262.3|1264|1262.3|1264.3|1262.3|1264|1262.3|0
1653998240000|2022-05-31 11:57:20||1262||1262||1262||1262|0
1653998250000|2022-05-31 11:57:30|1264.3|1262.5|1264.3|1262.5|1264.3|1262.5|1264.3|1262.5|0
1653998260000|2022-05-31 11:57:40|1264|1262.3|1264.3|1262.5|1264.3|1262.8|1264|1262.3|0
1653998290000|2022-05-31 11:58:10|1264.8|1262.8|1264.8|1263.3|1264.8|1263.5|1264.8|1262.8|40
1653998300000|2022-05-31 11:58:20||1263||1263||1263||1263|0
1653998310000|2022-05-31 11:58:30||1263.3||1263.3||1263.3||1263|1
1653998320000|2022-05-31 11:58:40||1263||1263.3||1263.3||1263|1
1653998340000|2022-05-31 11:59:00|1265.3|1263.5|1265.5|1264|1265.5|1264|1265.3|1263.5|29
1653998350000|2022-05-31 11:59:10|1265.8|1263.5|1265.5|1263.8|1265.8|1263.8|1265.3|1263.5|6
1653998360000|2022-05-31 11:59:20|1265|1263.3|1264.8|1263|1265|1263.3|1264.8|1263|0
1653998370000|2022-05-31 11:59:30|1265|1263.3|1265.3|1263.5|1265.3|1263.5|1265|1263.3|0
1653998380000|2022-05-31 11:59:40|1265|1263.3|1265|1263.3|1265|1263.3|1265|1263.3|1
1653998390000|2022-05-31 11:59:50|1265.5|1263|1264.8|1263|1265.5|1263.3|1264.8|1262.8|8
1653998400000|2022-05-31 12:00:00|1265|1263.5|1265|1263.3|1265.5|1264|1265|1263|17
1653998410000|2022-05-31 12:00:10|1264.8|1262.5|1264.5|1262.8|1264.8|1263.3|1264.3|1262.5|3
1653998420000|2022-05-31 12:00:20|1264.8||1264.5||1264.8||1264.5||0
1653998430000|2022-05-31 12:00:30|1264.8|1263|1264.8|1263|1264.8|1263|1264.8|1263|0
1653998440000|2022-05-31 12:00:40|1264.5|1263.3|1264.8|1263|1264.8|1263.3|1264.5|1263|8
1653998460000|2022-05-31 12:01:00|1264.5|1262.8|1264|1262.8|1264.5|1262.8|1264|1262.8|6
1653998470000|2022-05-31 12:01:10|1264.5|1263|1264.8|1263|1265|1263|1264.5|1263|7
1653998480000|2022-05-31 12:01:20|1264.3|1262.5|1264.3|1262.5|1264.3|1262.5|1264.3|1262.5|5
1653998490000|2022-05-31 12:01:30|1264.5|1262.8|1264.8|1263|1264.8|1263|1264.5|1262.8|0
1653998500000|2022-05-31 12:01:40|1264.5|1262.8|1264.8|1262.8|1264.8|1263|1264.5|1262.8|8
1653998510000|2022-05-31 12:01:50|1264.5|1263|1264.3|1262.5|1264.8|1263|1264.3|1262.5|0
1653998520000|2022-05-31 12:02:00|1264.5|1262.8|1264.3|1262.5|1264.5|1262.8|1264.3|1262.5|0
1653998530000|2022-05-31 12:02:10|1264.5|1262.8|1264.8|1263|1264.8|1263|1264.5|1262.8|0
1653998550000|2022-05-31 12:02:30|1264.5|1262.8|1264.8|1263|1264.8|1263|1264.5|1262.8|0
1653998560000|2022-05-31 12:02:40|1265|1263.3|1265|1263|1265|1263.3|1265|1263|4
1653998570000|2022-05-31 12:02:50|1265.3|1263.3|1265.5|1263.5|1265.5|1263.5|1265|1263.3|0
1653998580000|2022-05-31 12:03:00|1265.3||1265.5||1265.5||1265.3||0
1653998600000|2022-05-31 12:03:20|1265.8||1265.5||1265.8||1265.5||8
1653998620000|2022-05-31 12:03:40|1265|1262.8|1264.8|1262.8|1265|1262.8|1264.8|1262.8|1
1653998630000|2022-05-31 12:03:50|1265||1264.5||1265||1264.5||2
1653998640000|2022-05-31 12:04:00|1264.8|1263|1264.3|1262.5|1264.8|1263|1264.3|1262.5|1
1653998650000|2022-05-31 12:04:10|1263.8|1262.8|1263.8|1262|1263.8|1262.8|1263.8|1262|6
1653998670000|2022-05-31 12:04:30|1264.3|1262.3|1264.3|1262.5|1264.5|1262.5|1264.3|1262.3|2
1653998680000|2022-05-31 12:04:40|1264.8|1262.8|1263.8|1262|1264.8|1262.8|1263.8|1262|31
1653998690000|2022-05-31 12:04:50|||||||||15
1653998720000|2022-05-31 12:05:20|1263.5|1262.3|1264|1262.3|1264|1262.3|1263.5|1262|2
1653998730000|2022-05-31 12:05:30|1263.8|1262|1264|1262.3|1264|1262.3|1263.8|1262|0
1653998740000|2022-05-31 12:05:40|1264.3|1262.5|1263.8|1262|1264.3|1262.5|1263.5|1262|1
1653998750000|2022-05-31 12:05:50|1263.5||1263.8||1263.8||1263.5||9
1653998760000|2022-05-31 12:06:00|1263.5||1263.8||1263.8||1263.5||8
1653998770000|2022-05-31 12:06:10|1263.5||1263.5||1263.5||1263.5||0
1653998780000|2022-05-31 12:06:20|1263.8|1261.8|1263.8|1262|1263.8|1262|1263.5|1261.8|10
1653998790000|2022-05-31 12:06:30|1264|1262.3|1263.8|1262|1264|1262.3|1263.8|1262|0
1653998800000|2022-05-31 12:06:40|1264|1262.3|1263.8|1262|1264|1262.3|1263.8|1262|0
1653998810000|2022-05-31 12:06:50|1263.5||1263.8||1263.8||1263.5||8
1653998820000|2022-05-31 12:07:00|1264||1263.8||1264||1263.8||0
1653998830000|2022-05-31 12:07:10|1263.5|1261.8|1262.5|1261|1263.8|1262|1262.5|1260.5|26
1653998840000|2022-05-31 12:07:20|1262.8|1260.8|1262.3|1260.8|1262.8|1260.8|1262.3|1260.8|0
1653998860000|2022-05-31 12:07:40||1260.5||1260.5||1260.5||1260.5|0
1653998880000|2022-05-31 12:08:00|1263|1261.3|1263.3|1261.5|1263.3|1261.5|1263|1261.3|11
1653998890000|2022-05-31 12:08:10|1263||1263||1263||1263||0
1653998900000|2022-05-31 12:08:20|1263.3|1261.8|1263.3|1261.5|1263.8|1262|1263.3|1261.5|7
1653998910000|2022-05-31 12:08:30|1263||1263||1263||1263||0
1653998920000|2022-05-31 12:08:40|1263.3|1261.3|1263.3|1261.5|1263.3|1261.5|1263.3|1261.3|0
1653998940000|2022-05-31 12:09:00|1263.8|1262.3|1263.8|1262|1263.8|1262.3|1263.5|1261.8|0
1653998950000|2022-05-31 12:09:10|1264|1262.3|1263.8|1262|1264|1262.3|1263.3|1261.8|0
1653998960000|2022-05-31 12:09:20|1264|1262.3|1264|1262.3|1264|1262.3|1264|1262.3|0
1653998970000|2022-05-31 12:09:30|1263.8||1264||1264||1263.8||9
1653998980000|2022-05-31 12:09:40|||||||||17
1653998990000|2022-05-31 12:09:50|1264.3|1262.5|1264.3|1262.5|1264.3|1262.5|1264.3|1262.5|0
1653999000000|2022-05-31 12:10:00|1264||1264||1264.3||1264||0
1653999010000|2022-05-31 12:10:10|1263.8|1262.3|1263.8|1262.3|1263.8|1262.3|1263.8|1262|0
1653999020000|2022-05-31 12:10:20|1264|1262|1263.8|1262|1264|1262.3|1263.8|1262|0
1653999040000|2022-05-31 12:10:40|1264|1262.3|1264|1262.3|1264|1262.3|1264|1262.3|4
1653999050000|2022-05-31 12:10:50|1264.3|1262.5|1264|1262.3|1264.3|1262.5|1264|1262.3|1
1653999060000|2022-05-31 12:11:00|||||||||7
1653999070000|2022-05-31 12:11:10|1264.3|1262.5|1265|1263.5|1265.3|1263.5|1264.3|1262.5|28
1653999080000|2022-05-31 12:11:20|1264.8|1263.3|1264.8|1263.3|1265|1263.3|1264.5|1263.3|0
1653999090000|2022-05-31 12:11:30|1265|1263|1265|1263.5|1265|1263.5|1264.8|1263|5
1653999100000|2022-05-31 12:11:40|1264.8|1263.3|1265|1263.5|1265|1263.5|1264.8|1263.3|2
1653999110000|2022-05-31 12:11:50|1264.8|1263.3|1264.8|1263.3|1264.8|1263.3|1264.8|1263.3|0
1653999120000|2022-05-31 12:12:00|1264.5|1263|1264.8|1263.3|1264.8|1263.3|1264.5|1263|0
1653999130000|2022-05-31 12:12:10|||||||||9
1653999140000|2022-05-31 12:12:20|1265|1263.5|1264.5|1263|1265|1263.5|1264.5|1263|0
1653999150000|2022-05-31 12:12:30|1264.3|1262.8|1264.5|1263|1264.5|1263|1264.3|1262.8|0
1653999160000|2022-05-31 12:12:40|1264.3|1262.5|1264.3|1262.8|1264.5|1262.8|1264.3|1262.5|0
1653999170000|2022-05-31 12:12:50|1264.5|1263|1265.3|1263.8|1265.3|1263.8|1264.5|1263|21
1653999180000|2022-05-31 12:13:00|1265.5|1263.5|1265.3|1263.5|1265.5|1263.8|1265.3|1263.5|1
1653999190000|2022-05-31 12:13:10|1265.5|1263.8|1265.5|1264|1265.8|1264|1265.3|1263.5|0
1653999200000|2022-05-31 12:13:20||1263.8||1263.8||1264||1263.8|12
1653999210000|2022-05-31 12:13:30|1265.3||1265.5||1265.5||1265.3||0
1653999220000|2022-05-31 12:13:40|1265.3|1263.3|1264.5|1262.8|1265.5|1263.3|1264.5|1262.8|0
1653999230000|2022-05-31 12:13:50|1265|1263.3|1265|1263.3|1265|1263.3|1265|1263.3|0
1653999240000|2022-05-31 12:14:00|1265.3|1263.5|1265.3|1263.5|1265.5|1263.8|1265|1263.3|0
1653999250000|2022-05-31 12:14:10|1265|1263.3|1265|1263.3|1265|1263.3|1265|1263.3|0
1653999260000|2022-05-31 12:14:20|1265.5|1263.8|1265.5|1263.8|1265.8|1263.8|1265.5|1263.8|1
1653999270000|2022-05-31 12:14:30|1265.8||1265.5||1265.8||1265.3||8
1653999280000|2022-05-31 12:14:40|1265.8|1264|1266|1264.5|1266|1264.5|1265.8|1264|0
1653999310000|2022-05-31 12:15:10|1265.5|1263.8|1265.3|1263.8|1265.5|1263.8|1265.3|1263.8|3
1653999320000|2022-05-31 12:15:20|1265.5|1264|1265.8|1264|1265.8|1264|1265.3|1264|0
1653999330000|2022-05-31 12:15:30|1265.5|1264.3|1265.5|1264|1266|1264.3|1265.5|1264|10
1653999340000|2022-05-31 12:15:40||1263.8||1263.8||1263.8||1263.8|5
1653999350000|2022-05-31 12:15:50|1265.3||1265.3||1265.3||1265.3||1
1653999360000|2022-05-31 12:16:00|1265.5||1265.3||1265.5||1265.3||0
1653999370000|2022-05-31 12:16:10|1264.5|1262.8|1264.5|1262.8|1264.5|1262.8|1264.5|1262.8|8
1653999400000|2022-05-31 12:16:40|1264.3||1264.5||1264.8||1264.3||0
1653999410000|2022-05-31 12:16:50|1264.8||1264.5||1264.8||1264.5||7
1653999420000|2022-05-31 12:17:00|1264.8||1264.5||1264.8||1264.5||0
1653999430000|2022-05-31 12:17:10|1264.8||1264.5||1264.8||1264.5||0
1653999440000|2022-05-31 12:17:20|1264.8|1263|1264.3|1262.8|1264.8|1263|1264.3|1262.8|7
1653999450000|2022-05-31 12:17:30||1262.3||1262.5||1262.5||1262.3|3
1653999460000|2022-05-31 12:17:40|1264||1264.3||1264.3||1264||3
1653999470000|2022-05-31 12:17:50|||||||||6
1653999480000|2022-05-31 12:18:00|1264.5|1263|1265.8|1264|1266|1264.5|1264.5|1263|29
1653999490000|2022-05-31 12:18:10|1265.3|1263.3|1265.5|1264|1265.8|1264|1265|1262.8|10
1653999500000|2022-05-31 12:18:20|1265.3|1263.8|1265|1263|1265.3|1264|1265|1263|8
1653999510000|2022-05-31 12:18:30|1265.3|1263.3|1264.5|1263|1265.3|1263.3|1264.5|1263|8
1653999530000|2022-05-31 12:18:50|1264.3|1262.8|1265|1262.8|1265|1263|1264.3|1262.8|11
1653999540000|2022-05-31 12:19:00|1265.3|1263|1265|1263.3|1265.3|1263.5|1264.5|1262.8|9
1653999550000|2022-05-31 12:19:10|1265.8|1263.5|1266|1264|1266|1264.3|1265.5|1263.3|6
1653999560000|2022-05-31 12:19:20|1265.8||1265.8||1265.8||1265.5||0
1653999570000|2022-05-31 12:19:30|1265.5|1263.5|1265.5|1263.5|1265.5|1263.5|1265.5|1263.5|2
1653999580000|2022-05-31 12:19:40|1265.3|1263.3|1265.5|1264|1265.5|1264|1265|1263.3|0
1653999590000|2022-05-31 12:19:50|1265.3|1263.8|1265.5|1263.8|1265.5|1263.8|1265|1263.3|4
1653999600000|2022-05-31 12:20:00|1265.3|1263.5|1265.3|1263.8|1265.5|1263.8|1265.3|1263.5|11
1653999610000|2022-05-31 12:20:10|1265|1263.5|1265.5|1263.8|1265.5|1263.8|1265|1263.5|2
1653999620000|2022-05-31 12:20:20|1265.8|1264|1265.8|1263.8|1265.8|1264|1265.8|1263.8|14
1653999630000|2022-05-31 12:20:30|1265.3|1263.3|1265.5|1263.3|1265.5|1263.3|1265.3|1263|0
1653999640000|2022-05-31 12:20:40|1265.8|1263.5|1265.5|1263.5|1265.8|1263.8|1265.5|1263.5|0
1653999650000|2022-05-31 12:20:50|1265.8|1263.8|1266|1264.5|1266|1264.5|1265.8|1263.8|6
1653999660000|2022-05-31 12:21:00|1265.8|1264|1265.8|1264|1265.8|1264|1265.8|1264|7
1653999670000|2022-05-31 12:21:10|1266||1265.8||1266||1265.8||0
1653999680000|2022-05-31 12:21:20|1265.5|1263|1265.5|1263.5|1265.5|1263.5|1265.3|1263|1
1653999690000|2022-05-31 12:21:30|1264.8|1262.8|1265|1263|1265|1263|1264.3|1262.8|15
1653999700000|2022-05-31 12:21:40|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|5
1653999710000|2022-05-31 12:21:50|1264.5|1262.5|1264.8|1262.8|1264.8|1262.8|1264.5|1262.5|0
1653999720000|2022-05-31 12:22:00|1264.5|1262.5|1264.5|1262.8|1264.5|1262.8|1264.5|1262.5|0
1653999730000|2022-05-31 12:22:10|1264|1262.3|1264|1262.3|1264|1262.3|1264|1262.3|0
1653999740000|2022-05-31 12:22:20|1263.8||1263.8||1264||1263.8||0
1653999750000|2022-05-31 12:22:30|1264|1262.5|1264|1262.3|1264.5|1262.8|1264|1262.3|6
1653999760000|2022-05-31 12:22:40|1263.8||1264||1264||1263.8||2
1653999770000|2022-05-31 12:22:50|1264.3|1262.5|1264|1262.5|1264.3|1262.5|1264|1262.5|0
1653999780000|2022-05-31 12:23:00|1263.8|1262.3|1263.8|1262.3|1263.8|1262.3|1263.8|1262.3|4
1653999790000|2022-05-31 12:23:10|1263.5|1262|1263.3|1261.8|1263.5|1262|1263|1261.5|15
1653999800000|2022-05-31 12:23:20|1263.5|1262|1263.5|1262.3|1263.5|1262.3|1263.5|1262|2
1653999810000|2022-05-31 12:23:30|1263.3|1262|1263.5|1262|1263.5|1262|1263.3|1261.8|12
1653999820000|2022-05-31 12:23:40|1263.3|1261.8|1263.3|1261.8|1263.5|1261.8|1263.3|1261.8|8
1653999830000|2022-05-31 12:23:50||1261.5||1261.5||1261.5||1261.5|0
1653999840000|2022-05-31 12:24:00|1263.8|1261.8|1264|1262.3|1264|1262.3|1263.8|1261.8|6
1653999850000|2022-05-31 12:24:10|1264.3||1264||1264.3||1264||0
1653999860000|2022-05-31 12:24:20|1264.3|1262.5|1264.8|1263|1264.8|1263|1264.3|1262.5|17
1653999870000|2022-05-31 12:24:30|1264.5||1264.5||1264.8||1264.3||0
1653999880000|2022-05-31 12:24:40|1264.3|1262.5|1263.8|1262|1264.3|1262.5|1263.8|1262|2
1653999890000|2022-05-31 12:24:50|1264|1262.3|1264|1262.3|1264|1262.3|1264|1262.3|0
1653999900000|2022-05-31 12:25:00|1264.3|1262|1264.8|1263|1265|1263.3|1264.3|1262|3
1653999910000|2022-05-31 12:25:10|1264.5||1265||1265||1264.5||22
1653999920000|2022-05-31 12:25:20||1263.5||1263.5||1263.5||1263.5|3
1653999930000|2022-05-31 12:25:30|1265.3|1263.8|1265.8|1264|1265.8|1264|1265.3|1263.8|3
1653999940000|2022-05-31 12:25:40|1266|1264.3|1265.8|1264|1266|1264.5|1265.8|1264|0
1653999950000|2022-05-31 12:25:50|1265.5|1263.8|1265.8|1264|1265.8|1264|1265.3|1263.5|7
1653999960000|2022-05-31 12:26:00|1265.5|1263.8|1265.5|1263.5|1265.8|1264|1265.3|1263.5|0
1653999970000|2022-05-31 12:26:10|1265.3|1263.8|1265.5|1263.8|1265.5|1263.8|1265.3|1263.5|4
1653999980000|2022-05-31 12:26:20|1265.3|1263.5|1265.3|1263.5|1265.3|1263.5|1265|1263.5|0
1653999990000|2022-05-31 12:26:30|1265||1265.3||1265.3||1265||0
1654000000000|2022-05-31 12:26:40|1265||1265||1265||1265||3
1654000010000|2022-05-31 12:26:50|1265.3|1263.8|1265.5|1263.8|1265.5|1263.8|1265.3|1263.8|13
1654000020000|2022-05-31 12:27:00|1265.8|1264.3|1266.8|1265|1267|1265|1265.5|1264.3|0
1654000030000|2022-05-31 12:27:10|1267|1265.3|1267.3|1265.5|1267.3|1265.5|1267|1265.3|4
1654000040000|2022-05-31 12:27:20|1267|1265.3|1266.8|1265|1267.3|1265.5|1266.8|1264.8|4
1654000050000|2022-05-31 12:27:30|1266.5|1265.3|1267|1265.5|1267|1265.5|1266.5|1265.3|2
1654000060000|2022-05-31 12:27:40|1267.3|1265.3|1267.3|1265.5|1267.3|1265.8|1267|1265.3|0
1654000070000|2022-05-31 12:27:50|1267.5|1265.8|1267.3|1266|1267.5|1266|1267.3|1265.8|15
1654000080000|2022-05-31 12:28:00|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|1267.3|1265.3|7
1654000090000|2022-05-31 12:28:10|1267.3|1265.5|1267.3|1265.5|1267.3|1265.5|1267.3|1265.5|0
1654000100000|2022-05-31 12:28:20|1267|1265.3|1267.3|1265.5|1267.3|1265.5|1267|1265.3|1
1654000110000|2022-05-31 12:28:30|1266.8|1265.3|1266.8|1265|1266.8|1265.3|1266.8|1264.8|0
1654000120000|2022-05-31 12:28:40|1267|1265.3|1266.5|1264.8|1267.3|1265.5|1266.5|1264.8|2
1654000130000|2022-05-31 12:28:50|1266.3|1264.5|1266.3|1264.5|1266.5|1264.8|1266.3|1264.5|13
1654000140000|2022-05-31 12:29:00|1266.5|1264.8|1266.5|1264.8|1266.5|1264.8|1266.3|1264.5|4
1654000150000|2022-05-31 12:29:10|1266.8|1265|1266.3|1264.5|1266.8|1265|1266.3|1264.5|0
1654000160000|2022-05-31 12:29:20|1266|1264|1266|1264|1266|1264.3|1265.5|1263.8|0
1654000170000|2022-05-31 12:29:30|1265.8|1264.3|1265.5|1263.5|1265.8|1264.3|1265.5|1263.5|0
1654000180000|2022-05-31 12:29:40|1265.8|1263.8|1264.5|1262.8|1265.8|1263.8|1264.3|1262.5|38
1654000190000|2022-05-31 12:29:50|1263.8|1262|1264|1262|1264|1262|1263.8|1262|3
1654000200000|2022-05-31 12:30:00|1263.8|1261.8|1263.8|1261.8|1264|1262|1263.5|1261.8|1
1654000210000|2022-05-31 12:30:10||1262||1262||1262||1262|0
1654000220000|2022-05-31 12:30:20|1264|1262.3|1264.3|1262.5|1264.5|1262.5|1264|1262.3|0
1654000230000|2022-05-31 12:30:30|1264.5|1262.8|1264.8|1263|1265|1263.3|1264.5|1262.8|0
1654000240000|2022-05-31 12:30:40|1264.5|1262.8|1264.8|1262.8|1265|1263|1264.3|1262.3|0
1654000250000|2022-05-31 12:30:50|1264.5||1264.8||1264.8||1264.5||0
1654000260000|2022-05-31 12:31:00|1264.5|1263|1264.5|1263|1264.8|1263|1264.5|1262.8|0
1654000270000|2022-05-31 12:31:10|1264.3|1262.5|1264.5|1262.8|1264.5|1262.8|1264.3|1262.5|0
1654000280000|2022-05-31 12:31:20|1264.3|1262.5|1264|1262.3|1264.8|1262.5|1264|1262.3|0
1654000290000|2022-05-31 12:31:30|1264.3|1262.5|1264.3|1262.5|1264.5|1262.5|1264.3|1262.5|0
1654000310000|2022-05-31 12:31:50|1264.5||1264.5||1264.5||1264.5||0
1654000320000|2022-05-31 12:32:00|1264.3|1262.3|1264.3|1262.8|1264.3|1262.8|1264|1262.3|0
1654000340000|2022-05-31 12:32:20|1265|1263|1265.3|1263.5|1265.3|1263.5|1265|1263|1
1654000350000|2022-05-31 12:32:30|1265|1263.3|1264.5|1262.8|1265|1263.3|1264.3|1262.8|0
1654000360000|2022-05-31 12:32:40|1264.8|1263|1264.8|1263|1265|1263.3|1264.8|1263|0
1654000370000|2022-05-31 12:32:50|1265|1263.3|1264.3|1262.3|1265|1263.3|1264.3|1262.3|14
1654000380000|2022-05-31 12:33:00|1264.5|1262.5|1264.5|1262.5|1264.5|1262.5|1264.5|1262.5|0
1654000390000|2022-05-31 12:33:10|1264.3|1262.8|1265|1262.8|1265|1262.8|1264.3|1262.8|8
1654000400000|2022-05-31 12:33:20|1264.8|1263|1264.8|1263|1265|1263|1264.8|1263|0
1654000410000|2022-05-31 12:33:30|1265|1263.3|1264.8|1263|1265.3|1263.3|1264.8|1263|0
1654000420000|2022-05-31 12:33:40|1265|1263.3|1265|1263.3|1265.3|1263.3|1265|1263.3|0
1654000430000|2022-05-31 12:33:50|1265.3|1263|1264.8|1263|1265.3|1263|1264.8|1263|6
1654000440000|2022-05-31 12:34:00|1264.3|1262.8|1263.5|1261.8|1264.3|1262.8|1263.3|1261.8|8
1654000450000|2022-05-31 12:34:10|1263.3||1263.5||1263.5||1263.3||5
1654000460000|2022-05-31 12:34:20|1263.3||1263.5||1263.5||1263.3||0
1654000480000|2022-05-31 12:34:40|1263.3||1263.3||1263.5||1263||6
1654000490000|2022-05-31 12:34:50|1263.5||1263.5||1263.5||1263||0
1654000500000|2022-05-31 12:35:00|1263.8|1262|1263.5|1261.8|1263.8|1262|1263.3|1261.8|1
1654000510000|2022-05-31 12:35:10|1263.8|1262|1263.5|1262|1263.8|1262|1263.5|1261.8|0
1654000520000|2022-05-31 12:35:20|1263.3|1261.8|1262.8|1261|1263.3|1261.8|1262.5|1261|5
1654000530000|2022-05-31 12:35:30|1263|1261.3|1263.3|1261.5|1263.3|1261.5|1263|1261.3|0
1654000540000|2022-05-31 12:35:40|1263.8|1261.8|1263.8|1262|1263.8|1262|1263.8|1261.5|9
1654000550000|2022-05-31 12:35:50|1264|1262.3|1264.3|1262.5|1264.3|1262.5|1264|1262.3|0
1654000560000|2022-05-31 12:36:00|1264.5|1262.8|1264.8|1263|1264.8|1263|1264.3|1262.8|1
1654000570000|2022-05-31 12:36:10|1264.5|1263.3|1265|1263.3|1265|1263.3|1264.5|1263.3|2
1654000580000|2022-05-31 12:36:20|1264.8|1263.5|1264.8|1263.3|1265|1263.5|1264.8|1263.3|0
1654000590000|2022-05-31 12:36:30||1263||1263||1263||1263|0
1654000600000|2022-05-31 12:36:40|1265|1263.3|1264.8|1263.3|1265|1263.3|1264.8|1263.3|0
1654000610000|2022-05-31 12:36:50||1263.5||1263.5||1263.5||1263.5|0
1654000620000|2022-05-31 12:37:00|1264.5|1263.3|1264.8|1263.5|1265|1263.5|1264.5|1263.3|5
1654000630000|2022-05-31 12:37:10|1265|1263.3|1264.8|1263.5|1265|1263.5|1264.8|1263.3|1
1654000640000|2022-05-31 12:37:20|1265|1263.3|1264.8|1263.3|1265|1263.3|1264.8|1263.3|0
1654000650000|2022-05-31 12:37:30|1265|1263.5|1265|1263.5|1265|1263.5|1265|1263.3|0
1654000660000|2022-05-31 12:37:40|1265.5|1263.8|1265.3|1263.5|1265.5|1263.8|1265.3|1263.5|19
1654000680000|2022-05-31 12:38:00||1263.8||1263.8||1263.8||1263.8|0
1654000690000|2022-05-31 12:38:10|1265.5|1264|1266.8|1265|1266.8|1265|1265.5|1264|15
1654000700000|2022-05-31 12:38:20|1267|1265.3|1266.8|1265|1267|1265.3|1266.5|1265|1
1654000710000|2022-05-31 12:38:30|1267||1267||1267||1266.8||0
1654000720000|2022-05-31 12:38:40|1266.8|1264.8|1266.5|1264.8|1267|1265|1266.5|1264.8|1
1654000730000|2022-05-31 12:38:50|1266.3|1265|1267|1265|1267|1265|1266.3|1264.8|2
1654000740000|2022-05-31 12:39:00|1266.8|1264.8|1267|1265.3|1267|1265.3|1266.5|1264.8|0
1654000750000|2022-05-31 12:39:10|1266.8|1265|1267.8|1266|1267.8|1266.3|1266.8|1265|9
1654000760000|2022-05-31 12:39:20|1267.5|1265.8|1267.5|1265.8|1267.8|1266.3|1267.3|1265.8|5
1654000770000|2022-05-31 12:39:30|1267.3|1266|1267.3|1265.5|1267.3|1266|1267|1265.5|3
1654000780000|2022-05-31 12:39:40|1267|1265.8|1267.3|1265.8|1267.3|1265.8|1267|1265.5|0
1654000790000|2022-05-31 12:39:50|1267|1265.5|1266.8|1265|1267|1265.5|1266.8|1265|8
1654000800000|2022-05-31 12:40:00|1267|1265.3|1267|1265.3|1267|1265.3|1267|1265.3|0
1654000810000|2022-05-31 12:40:10|1267.3|1265.5|1267.3|1265.5|1267.3|1265.5|1267|1265.5|0
1654000820000|2022-05-31 12:40:20|1267||1267||1267.3||1267||0
1654000830000|2022-05-31 12:40:30|1267.3|1265.3|1267|1265.3|1267.3|1265.5|1267|1265.3|0
1654000840000|2022-05-31 12:40:40|1267.5|1265|1267.5|1265.5|1267.5|1265.5|1267.5|1265|0
1654000850000|2022-05-31 12:40:50|1267.3|1265.3|1267|1265.3|1267.3|1265.3|1267|1265.3|2
1654000860000|2022-05-31 12:41:00|1267.3|1265.5|1267|1265.3|1267.3|1265.5|1267|1265.3|0
1654000870000|2022-05-31 12:41:10|1267.3|1265.8|1267.5|1266|1267.5|1266.3|1267.3|1265.8|25
1654000880000|2022-05-31 12:41:20|1268.3|1266.5|1268.3|1266.5|1268.3|1266.5|1268|1266.5|22
1654000890000|2022-05-31 12:41:30|1268||1268.3||1268.3||1268||0
1654000900000|2022-05-31 12:41:40|1268.5|1266.8|1268.3|1266.8|1268.5|1266.8|1268.3|1266.8|0
1654000910000|2022-05-31 12:41:50|1268|1266.5|1268|1266.3|1268|1266.5|1267.8|1266.3|1
1654000920000|2022-05-31 12:42:00|1267.8|1266|1267.5|1265.8|1267.8|1266|1267.5|1265.8|0
1654000930000|2022-05-31 12:42:10|||||||||2
1654000940000|2022-05-31 12:42:20||1266||1266||1266||1266|0
1654000950000|2022-05-31 12:42:30|1268|1266.3|1268|1266.3|1268.3|1266.5|1268|1266.3|14
1654000960000|2022-05-31 12:42:40|1268.3|1266.5|1268.5|1266.5|1268.5|1266.8|1268.3|1266.5|1
1654000970000|2022-05-31 12:42:50|1268.8|1266.3|1268.5|1266.5|1268.8|1266.5|1268.5|1266.3|0
1654000980000|2022-05-31 12:43:00|1268.8|1266.3|1267.8|1265.8|1268.8|1266.3|1267.8|1265.8|0
1654000990000|2022-05-31 12:43:10|1268.3|1265.5|1268.3|1266.3|1268.3|1266.3|1268.3|1265.5|0
1654001000000|2022-05-31 12:43:20||1266||1266.3||1266.3||1266|0
1654001010000|2022-05-31 12:43:30|1268|1266|1268|1266|1268|1266.3|1268|1265.8|2
1654001020000|2022-05-31 12:43:40||1266.3||1266||1266.3||1266|0
1654001030000|2022-05-31 12:43:50|1267.8|1265.8|1268|1266.3|1268|1266.3|1267.3|1265.5|2
1654001040000|2022-05-31 12:44:00|1268.3|1266|1268.3|1266.3|1268.3|1266.3|1268|1266|0
1654001050000|2022-05-31 12:44:10|1268||1268.3||1268.3||1268||11
1654001060000|2022-05-31 12:44:20|1268.5|1266.5|1268.5|1266.5|1268.5|1266.5|1268.5|1266.5|0
1654001070000|2022-05-31 12:44:30|1268.3|1266.8|1268.3|1266.5|1268.3|1266.8|1268.3|1266.5|10
1654001080000|2022-05-31 12:44:40|1268|1266.3|1268|1266.3|1268|1266.3|1268|1266.3|0
1654001090000|2022-05-31 12:44:50|1267.8|1266|1267.8|1266|1268|1266|1267.8|1266|0
1654001100000|2022-05-31 12:45:00|1268|1266.3|1268|1266.3|1268.3|1266.5|1268|1266.3|10
1654001110000|2022-05-31 12:45:10||1266||1266||1266.3||1266|0
1654001120000|2022-05-31 12:45:20|1267.3|1266.3|1267.3|1265|1267.3|1266.3|1267.3|1265|3
1654001130000|2022-05-31 12:45:30|1267|1265.3|1267.3|1265.5|1267.3|1265.5|1267|1265.3|1
1654001140000|2022-05-31 12:45:40|1267.5|1265.8|1267.3|1265.5|1267.5|1265.8|1267.3|1265.5|0
1654001150000|2022-05-31 12:45:50|1267|1265.8|1267.3|1265.5|1267.3|1265.8|1267|1265.3|1
1654001160000|2022-05-31 12:46:00|1267.5|1265.8|1267.3|1265.8|1267.5|1265.8|1267.3|1265.8|0
1654001170000|2022-05-31 12:46:10|1267.5|1265.5|1266.5|1264.8|1267.5|1265.8|1266.5|1264.8|2
1654001180000|2022-05-31 12:46:20|1266.3|1264.5|1266.3|1264.5|1266.3|1264.5|1266.3|1264.5|0
1654001190000|2022-05-31 12:46:30|1266.5|1264.8|1266.8|1265.3|1267|1265.5|1266.5|1264.8|15
1654001210000|2022-05-31 12:46:50|1267.3|1265.5|1267.3|1265.8|1267.3|1265.8|1267.3|1265.5|1
1654001220000|2022-05-31 12:47:00|1267|1265.3|1267|1265.3|1267.3|1265.3|1267|1265.3|3
1654001230000|2022-05-31 12:47:10|1267.3|1265|1267|1265|1267.3|1265|1266.5|1265|2
1654001240000|2022-05-31 12:47:20|1267.3|1265.3|1266.8|1264.8|1267.3|1265.5|1266.5|1264.8|2
1654001250000|2022-05-31 12:47:30|1267|1265|1267|1265|1267|1265|1267|1265|0
1654001260000|2022-05-31 12:47:40|1267.3|1265.3|1267|1265|1267.3|1265.3|1266.8|1265|0
1654001280000|2022-05-31 12:48:00|1267.3|1265.3|1267|1265|1267.3|1265.3|1267|1265|0
1654001290000|2022-05-31 12:48:10|1267.3|1265.3|1266.5|1264.5|1267.3|1265.3|1266.5|1264.5|0
1654001300000|2022-05-31 12:48:20|1266.8|1264.8|1266.8|1264.8|1267|1265|1266.5|1264.5|0
1654001310000|2022-05-31 12:48:30|1267|1265|1267.3|1265.5|1267.3|1265.5|1267|1264.8|0
1654001330000|2022-05-31 12:48:50|1267|1265.8|1267.8|1266.3|1267.8|1266.3|1267|1265.8|2
1654001340000|2022-05-31 12:49:00|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|1
1654001350000|2022-05-31 12:49:10|||||||||5
1654001360000|2022-05-31 12:49:20|1268|1266|1267.8|1266|1268|1266.3|1267.8|1266|0
1654001370000|2022-05-31 12:49:30|1268|1266.3|1268.5|1266.8|1268.5|1266.8|1268|1266.3|1
1654001380000|2022-05-31 12:49:40|1268.3|1266.5|1268.3|1266.8|1268.3|1266.8|1268.3|1266.5|0
1654001390000|2022-05-31 12:49:50|1268|1266.5|1268|1266.3|1268|1266.5|1268|1266.3|0
1654001400000|2022-05-31 12:50:00|1268.3|1266.5|1268.5|1266.8|1268.5|1266.8|1268.3|1266.5|3
1654001410000|2022-05-31 12:50:10||1266.5||1266.8||1266.8||1266.5|0
1654001420000|2022-05-31 12:50:20|1268.3||1268.5||1268.5||1268.3||0
1654001430000|2022-05-31 12:50:30|1268.8|1267|1268.5|1267|1268.8|1267|1268.5|1267|1
1654001440000|2022-05-31 12:50:40|1268.8||1268.5||1268.8||1268.5||4
1654001460000|2022-05-31 12:51:00|1268.8||1268.8||1268.8||1268.8||13
1654001470000|2022-05-31 12:51:10|1269|1267.3|1269.5|1268|1269.8|1268.3|1269|1267.3|60
1654001480000|2022-05-31 12:51:20|1269.8|1268.3|1270|1268.3|1270|1268.3|1269.5|1268.3|1
1654001490000|2022-05-31 12:51:30|1269.8|1268|1270|1268.3|1270|1268.3|1269.8|1268|3
1654001500000|2022-05-31 12:51:40|1269.8|1268|1270|1268.3|1270|1268.3|1269.8|1268|0
1654001510000|2022-05-31 12:51:50|||||||||5
1654001520000|2022-05-31 12:52:00|1269.8|1268|1269.8|1268|1269.8|1268|1269.8|1268|3
1654001530000|2022-05-31 12:52:10|1269.5|1267.8|1269.5|1267.8|1269.8|1267.8|1269.3|1267.8|0
1654001540000|2022-05-31 12:52:20|1269.3||1269.5||1269.5||1269.3||0
1654001550000|2022-05-31 12:52:30|1269.8|1268|1270|1268|1270|1268|1269.8|1268|0
1654001560000|2022-05-31 12:52:40|1268.8|1266.8|1268.3|1266.3|1268.8|1266.8|1268.3|1266.3|77
1654001570000|2022-05-31 12:52:50|1267.8|1266|1267.3|1265.5|1267.8|1266|1267.3|1265.5|0
1654001580000|2022-05-31 12:53:00|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|0
1654001590000|2022-05-31 12:53:10|1267.8|1266|1268.3|1266.5|1268.3|1266.5|1267.8|1266|0
1654001600000|2022-05-31 12:53:20|1268|1266.3|1267.8|1266|1268|1266.3|1267.8|1266|5
1654001610000|2022-05-31 12:53:30|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|0
1654001630000|2022-05-31 12:53:50|1267.8|1266|1267.8|1266|1267.8|1266|1267.8|1266|0
1654001650000|2022-05-31 12:54:10|1268|1265.8|1267.5|1265.8|1268|1265.8|1267.5|1265.8|0
1654001660000|2022-05-31 12:54:20|1267.8|1266|1267.5|1265.8|1267.8|1266|1267.5|1265.8|0
1654001670000|2022-05-31 12:54:30|1267.8|1266|1268|1266.3|1268|1266.5|1267.5|1266|0
1654001680000|2022-05-31 12:54:40|1267.8|1266|1267.5|1265.5|1267.8|1266.3|1267.5|1265.5|16
1654001690000|2022-05-31 12:54:50|1267.3|1265.8|1267.3|1265.8|1267.3|1265.8|1267.3|1265.8|0
1654001700000|2022-05-31 12:55:00|1267.8|1266|1268|1266.3|1268.3|1266.3|1267.8|1266|0
1654001710000|2022-05-31 12:55:10|1268.3|1266.5|1268.3|1266.3|1268.5|1266.8|1268.3|1266.3|1
1654001720000|2022-05-31 12:55:20|1268.5|1266.5|1268.3|1266.5|1268.8|1267|1268.3|1266.5|0
1654001730000|2022-05-31 12:55:30|1268.5|1266.8|1268.5|1266.8|1268.5|1266.8|1268.3|1266.8|0
1654001740000|2022-05-31 12:55:40|1268|1266.3|1267.5|1265.8|1268.3|1266.5|1267.3|1265.8|0
1654001750000|2022-05-31 12:55:50|1267.3||1267.5||1267.5||1267.3||0
1654001760000|2022-05-31 12:56:00|1267.8|1266|1268.3|1266.5|1268.3|1266.5|1267.8|1266|0
1654001770000|2022-05-31 12:56:10|1268|1266.3|1266.5|1265|1268|1266.3|1266.5|1265|6
1654001780000|2022-05-31 12:56:20|1266.8||1266.8||1266.8||1266.8||0
1654001790000|2022-05-31 12:56:30|1266.5||1266.5||1266.8||1266.5||0
1654001800000|2022-05-31 12:56:40|1266.8||1266.8||1266.8||1266.8||0
1654001810000|2022-05-31 12:56:50|1266.5||1266.8||1266.8||1266.5||0
1654001830000|2022-05-31 12:57:10|1266.5||1266.8||1266.8||1266.5||0
1654001840000|2022-05-31 12:57:20|1266.5||1266.5||1266.5||1266.5||0
1654001850000|2022-05-31 12:57:30|1266.8|1264.5|1266.3|1264.8|1266.8|1264.8|1266.3|1264.5|2
1654001860000|2022-05-31 12:57:40|1266.5|1264.5|1266|1264.5|1266.5|1264.8|1266|1264.5|0
1654001870000|2022-05-31 12:57:50|1266.5|1264.8|1266.3|1264.5|1266.5|1264.8|1266|1264.5|0
1654001880000|2022-05-31 12:58:00|1266|1264.3|1266|1264|1266|1264.3|1266|1264|2
1654001890000|2022-05-31 12:58:10|1264.5|1262.8|1264.8|1263.3|1264.8|1263.3|1264.5|1262.8|1
1654001900000|2022-05-31 12:58:20|1264.5|1263|1264.3|1262.5|1264.8|1263.3|1264.3|1262.5|1
1654001910000|2022-05-31 12:58:30|1264||1264||1264||1263.8||8
1654001920000|2022-05-31 12:58:40|1263.8|1262.8|1264.8|1262.8|1264.8|1262.8|1263.8|1262.5|0
1654001930000|2022-05-31 12:58:50|1265||1265||1265||1264.8||0
1654001940000|2022-05-31 12:59:00|1264.8|1262.5|1264.3|1262.5|1264.8|1262.8|1264.3|1262.5|0
1654001950000|2022-05-31 12:59:10|1264||1264||1264||1264||0
1654001960000|2022-05-31 12:59:20|1264.3|1262.8|1264|1262.5|1264.8|1263|1264|1262.5|1
1654001970000|2022-05-31 12:59:30|1264.3|1261.8|1263.5|1261.8|1264.3|1261.8|1263.5|1261.8|14
1654001980000|2022-05-31 12:59:40|1263.3|1261.5|1263.3|1261.5|1263.5|1261.5|1263.3|1261.5|3
1654001990000|2022-05-31 12:59:50|1263.5|1261.8|1263|1261|1263.5|1262|1262.8|1261|3
1654002000000|2022-05-31 13:00:00|1263.3|1261.3|1262.3|1260.5|1263.3|1261.8|1262|1260.3|1
1654002010000|2022-05-31 13:00:10|1262.8|1260.8|1262.8|1261.3|1263|1261.5|1262.8|1260.5|2
1654002020000|2022-05-31 13:00:20|1263|1261.5|1263.3|1261.8|1263.3|1261.8|1263|1261.3|0
1654002030000|2022-05-31 13:00:30|1263|1261.3|1263|1261.5|1263.3|1261.8|1263|1261.3|0
1654002040000|2022-05-31 13:00:40|1263.3|1261.8|1263.3|1261.8|1263.3|1261.8|1263|1261.5|3
1654002050000|2022-05-31 13:00:50|1263|1262|1263.8|1262|1263.8|1262|1263|1261.8|3
1654002060000|2022-05-31 13:01:00|1264|1262.3|1263.8|1262.3|1264|1262.3|1263.5|1262|0
1654002070000|2022-05-31 13:01:10|1263.5|1262|1263|1261.3|1263.5|1262|1262.5|1260.8|0
1654002080000|2022-05-31 13:01:20|1262.8|1261|1262.5|1260.8|1262.8|1261|1262.3|1260.5|1
1654002090000|2022-05-31 13:01:30|1262.3|1260.5|1262.5|1260.8|1263|1261.3|1262.3|1260.5|1
1654002100000|2022-05-31 13:01:40|1262|1260.5|1262.5|1261|1262.5|1261|1262|1260.3|4
1654002110000|2022-05-31 13:01:50|1262.3|1261.3|1261.8|1260.3|1262.3|1261.3|1261.5|1260.3|4
1654002120000|2022-05-31 13:02:00|1261.5|1260|1261.5|1259.8|1262|1260.3|1261.5|1259.8|2
1654002130000|2022-05-31 13:02:10|1261.3|1259.5|1262|1260.3|1262|1260.5|1261.3|1259.5|21
1654002140000|2022-05-31 13:02:20|1261.8|1260.5|1261|1259.5|1261.8|1260.5|1260.8|1259.5|20
1654002150000|2022-05-31 13:02:30|1260.8|1258.5|1261.3|1259.8|1261.3|1259.8|1260.3|1258.5|6
1654002160000|2022-05-31 13:02:40|1261.8|1260|1261.8|1260.3|1262|1260.3|1261.5|1260|1
1654002170000|2022-05-31 13:02:50|1262|1261|1261.8|1260|1262.5|1261|1261.8|1260|13
1654002180000|2022-05-31 13:03:00|1261.5|1259.8|1261.5|1260|1261.8|1260.3|1261.3|1259.3|4
1654002190000|2022-05-31 13:03:10|1262|1260.3|1262|1260.3|1262.3|1260.5|1261.3|1260.3|3
1654002200000|2022-05-31 13:03:20|1262.3|1260.5|1261.5|1260|1262.3|1260.5|1261.5|1260|12
1654002210000|2022-05-31 13:03:30|1261.3|1259.8|1261.5|1259.8|1261.8|1260|1261.3|1259.5|0
1654002220000|2022-05-31 13:03:40|1261.8|1259.5|1261.5|1260|1261.8|1260|1261.3|1259.5|0
1654002230000|2022-05-31 13:03:50|1261.8|1260.3|1261.5|1260.3|1261.8|1260.3|1261.5|1260.3|1
1654002240000|2022-05-31 13:04:00|1261.8|1260|1261.5|1259.8|1261.8|1260|1261.3|1259.5|2
1654002250000|2022-05-31 13:04:10|1261.3|1259.5|1260.5|1259|1261.5|1259.5|1260.5|1259|1
1654002270000|2022-05-31 13:04:30|1260.3|1258.5|1260.5|1258.8|1260.5|1258.8|1260.3|1258.5|1
1654002280000|2022-05-31 13:04:40|1260.3|1258.3|1260|1258.3|1260.3|1258.5|1259.5|1258|11
1654002290000|2022-05-31 13:04:50|1260.3|1258.5|1259.8|1258|1260.3|1258.5|1259.8|1258|0
1654002300000|2022-05-31 13:05:00|1259.5|1257.8|1260.3|1258.5|1260.3|1258.5|1259.5|1257.8|0
1654002310000|2022-05-31 13:05:10|1260.5|1258.8|1260.5|1258.8|1260.8|1259|1260|1258.3|0
1654002320000|2022-05-31 13:05:20|1260.3|1258.5|1261|1259.3|1261.3|1259.5|1260.3|1258.5|1
1654002330000|2022-05-31 13:05:30|1260.8|1259|1261.5|1259.8|1261.5|1259.8|1260.8|1259|0
1654002340000|2022-05-31 13:05:40|1261.3|1259.3|1261.3|1259.5|1261.3|1259.5|1261.3|1259.3|0
1654002350000|2022-05-31 13:05:50|1261.5|1259.8|1261.5|1259.8|1261.5|1259.8|1261.3|1259.8|0
1654002360000|2022-05-31 13:06:00|1262|1260|1262|1260.3|1262.3|1260.3|1261.8|1260|0
1654002370000|2022-05-31 13:06:10|1261.8|1259.8|1261.5|1259.8|1262|1260|1261.5|1259.8|0
1654002380000|2022-05-31 13:06:20|1261.8|1260|1261.8|1260|1261.8|1260|1261.5|1260|0
1654002390000|2022-05-31 13:06:30|1262|1260.3|1262.3|1260.5|1262.3|1260.5|1262|1260.3|0
1654002400000|2022-05-31 13:06:40|1262.5|1260.8|1262.3|1260.5|1262.8|1260.8|1262.3|1260.5|3
1654002410000|2022-05-31 13:06:50|1262.5|1260.8|1263.3|1261.3|1263.3|1261.3|1262.3|1260.8|6
1654002420000|2022-05-31 13:07:00|1263.5|1261.5|1263.3|1261.3|1263.5|1261.8|1263.3|1261.3|0
1654002430000|2022-05-31 13:07:10|1263.5|1261.5|1263.8|1262|1264|1262|1263.3|1261.5|0
1654002440000|2022-05-31 13:07:20|1263.5|1261.5|1263.5|1261.5|1263.8|1261.8|1263.5|1261.5|0
1654002450000|2022-05-31 13:07:30|1263.3|1261.3|1263|1260.8|1263.5|1261.3|1262.8|1260.8|0
1654002460000|2022-05-31 13:07:40||1261||1261||1261||1261|0
1654002470000|2022-05-31 13:07:50|1262.5|1260.8|1262.5|1260.5|1262.5|1260.8|1262.5|1260.5|0
1654002480000|2022-05-31 13:08:00|1262.8|1260.8|1262.8|1260.8|1263|1261|1262.8|1260.8|0
1654002490000|2022-05-31 13:08:10|1263|1261|1262.5|1260.8|1263|1261.3|1262.5|1260.8|5
1654002500000|2022-05-31 13:08:20|1262.3|1260.5|1262.5|1260.5|1262.5|1260.8|1262.3|1260.5|10
1654002510000|2022-05-31 13:08:30|1262.8|1260.3|1262.8|1260.8|1262.8|1260.8|1262.8|1260.3|0
1654002520000|2022-05-31 13:08:40||1261||1261||1261.3||1260.8|2
1654002540000|2022-05-31 13:09:00|1263|1261.3|1262.5|1260.8|1263|1261.3|1262.5|1260.8|3
1654002550000|2022-05-31 13:09:10|1262.8|1261|1262.3|1260.5|1262.8|1261|1262.3|1260.5|0
1654002560000|2022-05-31 13:09:20|1262.5|1260.8|1262|1260.3|1262.5|1261|1262|1260.3|0
1654002570000|2022-05-31 13:09:30||1260.5||1260.5||1260.5||1260.3|0
1654002580000|2022-05-31 13:09:40|1262.5|1260.8|1262.3|1260.5|1262.8|1260.8|1262.3|1260.5|0
1654002590000|2022-05-31 13:09:50|1262|1260.3|1262|1260.3|1262|1260.3|1262|1260.3|0
1654002600000|2022-05-31 13:10:00|1262.3|1260.5|1263|1261.3|1263|1261.5|1262.3|1260.5|0
1654002610000|2022-05-31 13:10:10|1262.8|1261.5|1262.3|1260.5|1262.8|1261.5|1262|1260.3|0
1654002620000|2022-05-31 13:10:20|1262|1260.3|1262.3|1260.5|1262.3|1260.8|1262|1260.3|6
1654002630000|2022-05-31 13:10:30|1262|1260.3|1262|1260.5|1262.3|1260.5|1262|1260.3|0
1654002640000|2022-05-31 13:10:40|1262.3|1260.8|1261.3|1259.5|1262.3|1260.8|1261|1259.5|4
1654002650000|2022-05-31 13:10:50|1261.8|1259.8|1262|1260|1262|1260|1261.5|1259.5|1
1654002660000|2022-05-31 13:11:00|1262.3|1260.3|1262.3|1260.3|1262.5|1260.5|1262.3|1260.3|0
1654002670000|2022-05-31 13:11:10|1262.5|1260.5|1262.3|1260.3|1262.8|1260.8|1262.3|1260.3|0
1654002680000|2022-05-31 13:11:20|1262.8|1260.5|1261.5|1260|1263|1261|1261.5|1260|25
1654002690000|2022-05-31 13:11:30||1259.8||1259.8||1259.8||1259.8|1
1654002700000|2022-05-31 13:11:40||1260||1260||1260||1259.8|21
1654002710000|2022-05-31 13:11:50|1262.5|1260.3|1262.5|1260.5|1262.5|1260.5|1262.5|1259.8|19
1654002720000|2022-05-31 13:12:00|1262.3|1261|1262.3|1260.3|1262.5|1261|1262.3|1260|1
1654002730000|2022-05-31 13:12:10|1262|1260|1262.3|1260.5|1262.5|1260.5|1262|1260|2
1654002740000|2022-05-31 13:12:20|1262|1260.3|1262|1260|1262|1260.5|1261.8|1260|0
1654002750000|2022-05-31 13:12:30|1261.8|1260.3|1262|1260.3|1262|1260.3|1261.8|1260|0
1654002760000|2022-05-31 13:12:40|1261.8|1260|1261|1259.3|1261.8|1260|1261|1259.3|0
1654002770000|2022-05-31 13:12:50|1261.5|1259.5|1261.8|1259.8|1261.8|1260|1261.3|1259.3|1
1654002780000|2022-05-31 13:13:00|1261.5|1260|1263|1261|1263|1261|1261.5|1259.8|2
1654002790000|2022-05-31 13:13:10|1262.8|1260.8|1263|1261|1263|1261|1262.8|1260.8|0
1654002800000|2022-05-31 13:13:20|1263.3|1261.3|1263.3|1261|1263.3|1261.3|1263.3|1261|2
1654002810000|2022-05-31 13:13:30|1263|1261.3|1263.3|1261.3|1263.3|1261.3|1263|1261|11
1654002820000|2022-05-31 13:13:40|1263|1261|1262.8|1260.8|1263.3|1261.3|1262.3|1260.5|1
1654002830000|2022-05-31 13:13:50|1262.5|1260.5|1262.8|1260.8|1262.8|1260.8|1261.8|1260|0
1654002840000|2022-05-31 13:14:00|1262|1261|1261.8|1260|1262|1261|1261.5|1259.8|2
1654002850000|2022-05-31 13:14:10|1261.5|1260.3|1263|1261.3|1263.3|1261.5|1261.5|1260.3|1
1654002860000|2022-05-31 13:14:20|1262.8|1261|1263.3|1261|1263.3|1261.5|1262.8|1261|11
1654002870000|2022-05-31 13:14:30|1263|1260.8|1263.3|1261.3|1263.3|1261.3|1262.8|1260.8|0
1654002880000|2022-05-31 13:14:40|1263|1261|1262.8|1260.8|1263.3|1261.3|1262.8|1260.5|0
1654002890000|2022-05-31 13:14:50|1262.5|1260.5|1260.3|1258.5|1262.5|1260.5|1260|1258.3|61
1654002900000|2022-05-31 13:15:00|1259.8|1257.8|1260.8|1259|1261|1259.5|1259.8|1257.8|4
1654002910000|2022-05-31 13:15:10|1261|1258.8|1261|1259.3|1261|1259.3|1260.8|1258.8|0
1654002920000|2022-05-31 13:15:20|1261.3|1259.5|1261.3|1259.5|1261.3|1259.5|1261.3|1259.3|0
1654002930000|2022-05-31 13:15:30|1261|1259|1261.3|1259.5|1261.3|1259.5|1260.8|1259|2
1654002940000|2022-05-31 13:15:40|1261.5|1259.8|1261.5|1259.8|1261.5|1259.8|1261.5|1259.8|0
1654002950000|2022-05-31 13:15:50|1261.8|1260|1261.8|1260.3|1261.8|1260.3|1261.8|1259.8|10
1654002960000|2022-05-31 13:16:00|1262|1259.8|1262.3|1260.3|1262.3|1260.3|1262|1259.8|3
1654002970000|2022-05-31 13:16:10|1262.5|1260.5|1263|1261.3|1263.3|1261.3|1262.5|1260.5|1
1654002980000|2022-05-31 13:16:20||1260.8||1261.3||1261.3||1260.8|1
1654002990000|2022-05-31 13:16:30|1262.8|1261.5|1263.3|1261.5|1263.5|1261.5|1262.8|1261.5|2
1654003000000|2022-05-31 13:16:40|1263|1261.8|1263.5|1262|1263.5|1262|1263|1261.5|5
1654003010000|2022-05-31 13:16:50|1263.8|1261.8|1264.3|1262.3|1264.3|1262.3|1263.5|1261.8|6
1654003020000|2022-05-31 13:17:00|1262.8|1261|1262.8|1260.8|1263|1261|1262.8|1260.8|32
1654003030000|2022-05-31 13:17:10||1261||1261||1261||1261|0
1654003040000|2022-05-31 13:17:20|1262.5|1260.3|1262.3|1260.3|1262.5|1260.3|1262.3|1260|0
1654003050000|2022-05-31 13:17:30|1262.8|1260.5|1263|1261|1263|1261|1262.8|1260.5|2
1654003060000|2022-05-31 13:17:40|1262.8|1261.3|1263|1261|1263|1261.3|1262.8|1261|0
1654003070000|2022-05-31 13:17:50|1263.3|1261.5|1264|1262.5|1264.3|1262.5|1263.3|1261.5|15
1654003080000|2022-05-31 13:18:00|1264.3|1262.8|1264.8|1263|1265|1263.3|1264.3|1262.5|18
1654003090000|2022-05-31 13:18:10|1265|1263.3|1264|1262.3|1265|1263.3|1263.8|1262|16
1654003100000|2022-05-31 13:18:20|1264.3|1262.5|1264.3|1262.5|1264.5|1263|1264.3|1262.3|9
1654003110000|2022-05-31 13:18:30|1264|1262.3|1264.8|1263.5|1265|1263.5|1264|1262|73
1654003120000|2022-05-31 13:18:40|1265||1265||1265||1265||0
1654003130000|2022-05-31 13:18:50|1264.8||1265||1265||1264.8||2
1654003140000|2022-05-31 13:19:00|1264.5|1263|1264.5|1263|1264.8|1263.3|1264.5|1263|37
1654003150000|2022-05-31 13:19:10|1264.8|1263.3|1264.5|1263|1264.8|1263.3|1264.5|1263|0
1654003160000|2022-05-31 13:19:20|||||||||2
1654003170000|2022-05-31 13:19:30|1265|1262.8|1264.8|1263|1265|1263.3|1264.8|1262.8|5
1654003180000|2022-05-31 13:19:40|1264|1262.3|1263.8|1262.3|1264|1262.5|1263.8|1262.3|4
1654003190000|2022-05-31 13:19:50|1264|1262.5|1263.3|1261.5|1264|1262.5|1263|1261.5|11
1654003200000|2022-05-31 13:20:00|1263.5|1262|1264.3|1262|1264.3|1262|1263|1261.8|0
1654003210000|2022-05-31 13:20:10|1264|1262.3|1263.8|1261.8|1264|1262.3|1263.8|1261.8|0
1654003220000|2022-05-31 13:20:20|1264|1262.3|1263.3|1261.5|1264.3|1262.3|1263|1261.5|10
1654003240000|2022-05-31 13:20:40|1263.5|1262|1263.8|1262|1263.8|1262|1263.5|1262|0
1654003250000|2022-05-31 13:20:50|1262.5|1260.8|1262.5|1260.8|1262.5|1260.8|1262.5|1260.8|33
1654003260000|2022-05-31 13:21:00|1262.8|1261|1263|1261.3|1263.5|1261.3|1262.8|1261|0
1654003270000|2022-05-31 13:21:10|1263.3|1261.5|1263|1261|1263.3|1261.5|1262.8|1260.8|0
1654003280000|2022-05-31 13:21:20|1262.5|1261.3|1262.8|1261|1262.8|1261.3|1262.3|1260.5|57
1654003290000|2022-05-31 13:21:30|1263|1261.3|1263.3|1261.3|1263.3|1261.3|1263|1261.3|0
1654003300000|2022-05-31 13:21:40|1263|1261|1262.5|1261.3|1263.3|1261.3|1262.3|1261|3
1654003310000|2022-05-31 13:21:50|1262.8|1261.5|1263.3|1261.5|1263.3|1261.5|1262.8|1261.5|1
1654003320000|2022-05-31 13:22:00|1263.5|1262.3|1264|1262.3|1264|1262.3|1263.5|1262.3|0
1654003330000|2022-05-31 13:22:10|1264.3||1264||1264.3||1264||0
1654003340000|2022-05-31 13:22:20|1264.3|1262.8|1264.5|1262.8|1264.8|1263|1264.3|1262.5|16
1654003350000|2022-05-31 13:22:30|1264.8|1262.5|1264.8|1263|1264.8|1263.3|1264.5|1262.5|2
1654003360000|2022-05-31 13:22:40|1264.5|1262.5|1263.5|1261.8|1264.5|1262.8|1263.5|1261.8|0
1654003370000|2022-05-31 13:22:50|1263.8|1262|1264.3|1262.5|1264.3|1262.5|1263.8|1262|1
1654003380000|2022-05-31 13:23:00|1264||1264||1264||1263.8||2
1654003390000|2022-05-31 13:23:10|1264.3|1262.8|1264.5|1262.8|1264.5|1262.8|1264.3|1262.5|0
1654003400000|2022-05-31 13:23:20|1264.8|1263|1264.8|1263|1265|1263.3|1264.8|1263|0
1654003410000|2022-05-31 13:23:30|1264.3|1262.8|1265|1263|1265|1263.3|1264.3|1262.5|0
1654003420000|2022-05-31 13:23:40|1264.8|1262.8|1264.5|1262.8|1265|1262.8|1264.5|1262.8|0
1654003430000|2022-05-31 13:23:50|1264.8|1263|1265.3|1263.8|1265.3|1263.8|1264.8|1263|3
1654003440000|2022-05-31 13:24:00|1265.5|1264|1266.3|1264.8|1266.3|1264.8|1265.5|1263.8|45
1654003450000|2022-05-31 13:24:10|1266.5|1265|1267|1265.5|1267.3|1265.5|1266.5|1264.8|1
1654003460000|2022-05-31 13:24:20|1267.3|1265.8|1267.5|1265.8|1267.5|1265.8|1267|1265.8|27
1654003470000|2022-05-31 13:24:30|1267.3|1265.3|1267.3|1265.3|1267.3|1265.3|1267.3|1265.3|0
1654003480000|2022-05-31 13:24:40|1267|1265|1267.3|1265.5|1267.3|1265.5|1267|1265|6
1654003490000|2022-05-31 13:24:50|1267.5|1265.3|1267.8|1266.3|1267.8|1266.3|1267.5|1265.3|20
1654003500000|2022-05-31 13:25:00|1268|1266|1268.5|1267|1268.5|1267|1268|1266|1
1654003510000|2022-05-31 13:25:10|1267.3|1265.5|1267.5|1265.8|1267.5|1265.8|1267.3|1265.5|41
1654003520000|2022-05-31 13:25:20|1268|1266.5|1268.5|1266.8|1268.5|1266.8|1268|1266.3|11
1654003540000|2022-05-31 13:25:40|||||||||5
1654003550000|2022-05-31 13:25:50|1268.3|1266.5|1268.3|1266.5|1268.5|1266.5|1268.3|1266.5|2
1654003560000|2022-05-31 13:26:00|1268|1266.3|1267.8|1266|1268.3|1266.8|1267.8|1266|0
1654003570000|2022-05-31 13:26:10|1268|1266.3|1267.5|1266|1268.3|1266.5|1267.5|1265.8|14
1654003580000|2022-05-31 13:26:20|1267.8|1265.8|1268|1266.3|1268|1266.3|1267.5|1265.8|16
1654003590000|2022-05-31 13:26:30|1267.8|1266|1267.8|1266|1267.8|1266|1267.8|1266|0
1654003600000|2022-05-31 13:26:40|1267.5|1265.5|1267.3|1265.5|1267.5|1265.8|1266.8|1265|7
1654003610000|2022-05-31 13:26:50|1267|1265.3|1267|1265.3|1267|1265.3|1266.8|1264.8|0
1654003620000|2022-05-31 13:27:00|1266.8|1265|1266.8|1265|1267|1265.3|1266.8|1264.8|0
1654003630000|2022-05-31 13:27:10|1267|1265.3|1267|1265.3|1267|1265.3|1266.8|1265.3|0
1654003640000|2022-05-31 13:27:20|1267.5|1265.5|1267.8|1265.8|1268.3|1266|1267.5|1265.5|22
1654003650000|2022-05-31 13:27:30|1268|1266|1267.5|1265.8|1268.3|1266|1267.5|1265.8|0
1654003660000|2022-05-31 13:27:40||1266||1265.8||1266||1265.8|0
1654003670000|2022-05-31 13:27:50|1266.8|1265|1266.8|1265|1266.8|1265.3|1266.5|1265|1
1654003680000|2022-05-31 13:28:00|1267|1265.3|1266|1264.3|1267|1265.3|1266|1264.3|52
1654003690000|2022-05-31 13:28:10|1266.3|1264.8|1266.8|1265|1266.8|1265|1266|1264.8|1
1654003700000|2022-05-31 13:28:20|1266.5||1266.8||1266.8||1266.5||0
1654003710000|2022-05-31 13:28:30|1266.5|1265.3|1267|1265.3|1267|1265.3|1266.5|1265.3|6
1654003720000|2022-05-31 13:28:40|1267.3|1265.5|1268.3|1266.8|1268.3|1266.8|1267.3|1265.5|9
1654003730000|2022-05-31 13:28:50|1268.8|1267.3|1269.5|1267.8|1269.5|1267.8|1268.8|1267|9
1654003740000|2022-05-31 13:29:00|1269.3|1268|1268.8|1267|1269.5|1268|1268.5|1266.8|8
1654003750000|2022-05-31 13:29:10|1268.5|1266.8|1269.3|1267.3|1269.8|1268|1268.5|1266.8|31
1654003760000|2022-05-31 13:29:20|1269.8|1267|1270.3|1268.5|1270.5|1268.8|1269.8|1267|2
1654003770000|2022-05-31 13:29:30|1269.3|1267.8|1268.5|1266.8|1269.5|1267.8|1268.3|1266.5|20
1654003780000|2022-05-31 13:29:40|1268|1265.8|1267|1265|1268|1266.3|1266.8|1265|9
1654003790000|2022-05-31 13:29:50|1266.5|1264|1265.3|1263.5|1266.5|1264.5|1264|1262|14
1654003800000|2022-05-31 13:30:00|1265.5|1263.8|1267|1265|1267|1265|1265.5|1263.5|7
1654003810000|2022-05-31 13:30:10|1266.8|1265.3|1266.5|1265|1267|1265.5|1266|1264|1
1654003820000|2022-05-31 13:30:20|1266.3|1264.8|1266.5|1265|1266.8|1265.3|1266.3|1264.5|4
1654003830000|2022-05-31 13:30:30|1266.3|1264.5|1267|1265.5|1267|1265.5|1266.3|1264.5|0
1654003840000|2022-05-31 13:30:40|1266.8|1265.3|1266|1264.3|1266.8|1265.3|1265.8|1264.3|2
1654003850000|2022-05-31 13:30:50|1266.3|1264.5|1266.8|1265.3|1267|1265.3|1266.3|1264.3|7
1654003860000|2022-05-31 13:31:00|1267|1265.5|1266.8|1265|1267|1265.5|1266.5|1265|2
1654003870000|2022-05-31 13:31:10|1267|1265.3|1267.5|1266|1267.8|1266.3|1267|1265|4
1654003880000|2022-05-31 13:31:20|1267.8|1265.8|1267.5|1265.8|1268|1266.3|1267.5|1265.8|0
1654003890000|2022-05-31 13:31:30|1267.3|1265.5|1267.3|1265.3|1267.3|1265.5|1266.5|1264.8|7
1654003900000|2022-05-31 13:31:40|1267|1265.5|1267.3|1265.5|1267.8|1266|1267|1265.3|0
1654003910000|2022-05-31 13:31:50|1267.5|1265.8|1267.5|1265.8|1267.5|1266.3|1267.3|1265.5|2
1654003920000|2022-05-31 13:32:00|1267.3|1265.5|1267.5|1266|1267.5|1266|1267|1265.3|2
1654003930000|2022-05-31 13:32:10|1266.5|1265.8|1266.5|1264.8|1266.5|1265.8|1266.5|1264.8|30
1654003940000|2022-05-31 13:32:20|1267|1265|1267|1265.5|1267|1265.5|1266.8|1265|3
1654003950000|2022-05-31 13:32:30|1266.8|1265.3|1266.8|1265.3|1266.8|1265.5|1266.8|1265.3|1
1654003960000|2022-05-31 13:32:40|1266.5|1265.5|1266.5|1264.8|1266.5|1265.5|1266.3|1264.8|29
1654003970000|2022-05-31 13:32:50|1266|1264.3|1266.3|1264.8|1266.3|1264.8|1266|1264.3|2
1654003980000|2022-05-31 13:33:00|1266.8|1265|1266.5|1264.8|1266.8|1265|1266.3|1264.5|3
1654003990000|2022-05-31 13:33:10|1267|1265|1267|1265.5|1267|1265.5|1267|1265|11
1654004000000|2022-05-31 13:33:20|1267.3||1267||1267.3||1267||1
1654004010000|2022-05-31 13:33:30|1266.8|1265|1265.8|1264.3|1266.8|1265|1265.8|1264.3|1
1654004020000|2022-05-31 13:33:40|1266|1264.5|1266.8|1265|1267.3|1265.8|1266|1264.3|28
1654004030000|2022-05-31 13:33:50|1266.5|1264.8|1266.5|1265|1266.8|1265|1266.5|1264.5|0
1654004040000|2022-05-31 13:34:00|1266.3|1264.8|1266.8|1265.3|1266.8|1265.3|1266.3|1264.5|1
1654004050000|2022-05-31 13:34:10|1267|1265.5|1267.3|1265.8|1267.3|1265.8|1267|1265.5|4
1654004060000|2022-05-31 13:34:20|1267.8|1266|1269.8|1268.3|1269.8|1268.3|1267.8|1265.8|52
1654004070000|2022-05-31 13:34:30|1270|1268.5|1269.8|1268.3|1270|1268.8|1269.8|1268|0
1654004080000|2022-05-31 13:34:40|1269.5|1268|1269.5|1267.8|1269.5|1268|1269.3|1267.5|1
1654004090000|2022-05-31 13:34:50|1269.3|1267.5|1269.5|1267.5|1269.5|1267.5|1269|1267.5|5
1654004100000|2022-05-31 13:35:00|1269.8|1267.8|1270.5|1269|1270.5|1269|1269.8|1267.8|2
1654004110000|2022-05-31 13:35:10|1271|1269.3|1270|1268.3|1271.5|1270|1270|1268.3|24
1654004120000|2022-05-31 13:35:20|1269.8|1267.8|1269|1267.5|1269.8|1267.8|1269|1267.5|9
1654004130000|2022-05-31 13:35:30|1268.8|1268|1269.8|1268|1269.8|1268|1268.8|1268|22
1654004140000|2022-05-31 13:35:40|1270|1268.3|1269.5|1267.8|1270|1268.3|1269.3|1267.5|4
1654004150000|2022-05-31 13:35:50|1269.3|1267.5|1269.5|1267.8|1269.5|1267.8|1268.8|1267.5|1
1654004160000|2022-05-31 13:36:00|1269.8|1268|1269.8|1268.3|1269.8|1268.5|1269.5|1268|1
1654004170000|2022-05-31 13:36:10|1270|1268|1270|1268.3|1270|1268.5|1270|1268|1
1654004180000|2022-05-31 13:36:20||1268||1268.5||1268.5||1268|1
1654004190000|2022-05-31 13:36:30|1270.3|1268.8|1270.3|1268.5|1270.3|1268.8|1270.3|1268.5|2
1654004200000|2022-05-31 13:36:40|1270|1268.8|1270|1268|1270.3|1268.8|1269.8|1267.8|2
1654004210000|2022-05-31 13:36:50|1269.3|1268.3|1269.8|1268.3|1269.8|1268.3|1269.3|1267.5|33
1654004220000|2022-05-31 13:37:00|1270|1268|1269.5|1268|1270|1268.3|1269.5|1268|1
1654004230000|2022-05-31 13:37:10||1267.8||1268||1268||1267.8|5
1654004240000|2022-05-31 13:37:20|1270.3|1268.3|1269.3|1267.5|1270.3|1268.8|1269.3|1267.5|5
1654004250000|2022-05-31 13:37:30|1269|1267.8|1269.3|1268|1269.8|1268|1269|1267.5|4
1654004260000|2022-05-31 13:37:40|1269.5||1269.5||1269.8||1269.5||17
1654004270000|2022-05-31 13:37:50|1269.8|1268.3|1269.8|1268|1269.8|1268.3|1269.5|1268|1
1654004280000|2022-05-31 13:38:00|1269.5|1268.5|1269.5|1268|1269.8|1268.5|1269.5|1268|2
1654004290000|2022-05-31 13:38:10|1269.8|1268.3|1269.8|1268.3|1269.8|1268.3|1269.8|1268|1
1654004300000|2022-05-31 13:38:20|1269.5|1268|1269|1267.5|1269.5|1268|1269|1267.5|8
1654004310000|2022-05-31 13:38:30|1269.3|1267.8|1270|1268.3|1270.3|1268.5|1269.3|1267.8|5
1654004320000|2022-05-31 13:38:40|1269.8|1268|1269.8|1267.8|1270|1268.3|1269.8|1267.8|0
1654004330000|2022-05-31 13:38:50|1269.5|1268|1269.5|1267.8|1269.5|1268|1269.5|1267.8|0
1654004340000|2022-05-31 13:39:00|1269.8|1268|1269.3|1267.5|1269.8|1268.3|1269.3|1267.5|11
1654004350000|2022-05-31 13:39:10|1269.5|1267.8|1269.5|1267.8|1269.5|1268|1269|1267.5|1
1654004360000|2022-05-31 13:39:20|1269.3|1267.5|1269.3|1267.5|1269.3|1267.5|1269|1267.3|4
1654004370000|2022-05-31 13:39:30|1269.5|1267.8|1269.5|1268.3|1269.8|1268.3|1269.5|1267.8|1
1654004380000|2022-05-31 13:39:40|1269.3|1267.8|1269.5|1267.8|1269.5|1267.8|1269.3|1267.5|1
1654004390000|2022-05-31 13:39:50|1269.3|1268|1269.8|1268.3|1269.8|1268.3|1269.3|1267.8|2
1654004400000|2022-05-31 13:40:00|1269.5|1268|1270.3|1268.5|1270.5|1268.8|1269.5|1268|4
1654004410000|2022-05-31 13:40:10|1270|1268.3|1270.3|1269|1270.3|1269|1270|1268.3|0
1654004420000|2022-05-31 13:40:20|1270.8|1269.3|1270.3|1268.8|1270.8|1269.3|1270.3|1268.8|1
1654004430000|2022-05-31 13:40:30|1270.5|1269|1270.5|1268.8|1270.5|1269|1270.5|1268.8|0
1654004440000|2022-05-31 13:40:40|1270.3|1268.5|1269.8|1268.3|1270.3|1268.5|1269.8|1268.3|0
1654004450000|2022-05-31 13:40:50|1269.3|1268.5|1269.5|1268|1269.5|1268.5|1269.3|1267.8|2
1654004460000|2022-05-31 13:41:00|1269.3|1267.8|1268|1266.5|1269.5|1267.8|1268|1266.3|1
1654004470000|2022-05-31 13:41:10|1268.3|1266|1267.3|1265.5|1268.3|1266|1267.3|1265.5|0
1654004480000|2022-05-31 13:41:20|1267.5|1265.8|1267.5|1265.8|1267.8|1266.3|1267.5|1265.8|6
1654004490000|2022-05-31 13:41:30|1267.3|1265.5|1266.8|1265.3|1267.5|1265.8|1266.8|1265|0
1654004500000|2022-05-31 13:41:40|1266.5|1265|1266.5|1264.8|1266.5|1265.3|1266.5|1264.8|9
1654004510000|2022-05-31 13:41:50|1266.3|1264.5|1266.8|1265.3|1267|1265.5|1266.3|1264.5|1
1654004520000|2022-05-31 13:42:00|1267|1265.5|1268|1266.5|1268|1266.5|1267|1265.3|4
1654004530000|2022-05-31 13:42:10|1268.5|1266.8|1267.5|1265.8|1268.5|1267|1267.5|1265.8|2
1654004540000|2022-05-31 13:42:20||1266||1266||1266.3||1265.8|0
1654004550000|2022-05-31 13:42:30|1267.3|1265.8|1267.3|1265.8|1267.5|1266|1267.3|1265.8|0
1654004560000|2022-05-31 13:42:40|1267|1265.5|1267.3|1265.8|1267.5|1265.8|1266.8|1265|2
1654004570000|2022-05-31 13:42:50|1267|1265.3|1267.5|1266|1267.5|1266.3|1267|1265.3|3
1654004580000|2022-05-31 13:43:00|1267.8|1266.3|1267.3|1265.5|1267.8|1266.3|1267.3|1265.5|1
1654004590000|2022-05-31 13:43:10|1267.8|1266|1267.8|1266.3|1267.8|1266.3|1267.8|1265.8|2
1654004600000|2022-05-31 13:43:20|1268|1266.5|1268.8|1267|1268.8|1267.3|1268|1266.5|2
1654004610000|2022-05-31 13:43:30|1268.5|1266.3|1268.3|1266.8|1268.8|1266.8|1267.8|1266.3|0
1654004620000|2022-05-31 13:43:40|1268.8|1267|1268.8|1267|1268.8|1267.3|1268.8|1267|5
1654004630000|2022-05-31 13:43:50|1269.3|1267.3|1268.8|1267|1269.3|1267.5|1268.8|1267|1
1654004640000|2022-05-31 13:44:00|1268.5|1266.8|1269|1267.5|1269|1267.5|1268.5|1266.8|1
1654004650000|2022-05-31 13:44:10|1269.3|1267.8|1268.8|1267|1269.5|1268|1268.8|1267|1
1654004660000|2022-05-31 13:44:20|1268.5|1266.8|1268.5|1267|1268.5|1267|1268.3|1266.5|1
1654004670000|2022-05-31 13:44:30|1269|1267.3|1268.8|1267|1269|1267.3|1268.8|1267|12
1654004680000|2022-05-31 13:44:40|1268.5|1267.3|1268.5|1266.8|1268.5|1267.3|1268.5|1266.8|0
1654004690000|2022-05-31 13:44:50|1268.8|1266.5|1268.8|1267|1268.8|1267|1268.8|1266.5|1
1654004700000|2022-05-31 13:45:00|1268.5|1267.3|1269.3|1267.5|1269.3|1267.5|1268.3|1266.5|6
1654004710000|2022-05-31 13:45:10|1269|1267.3|1268|1266.3|1269|1267.3|1268|1266.3|0
1654004720000|2022-05-31 13:45:20|1267.8|1266.5|1267.8|1266|1267.8|1266.5|1267.5|1265.8|1
1654004730000|2022-05-31 13:45:30|1267.5|1266.3|1266.8|1265.3|1267.5|1266.3|1266.8|1265.3|3
1654004740000|2022-05-31 13:45:40|1266.5|1265|1267.3|1265.8|1267.5|1266|1266.3|1264.5|3
1654004750000|2022-05-31 13:45:50|||||||||16
1654004760000|2022-05-31 13:46:00|1267.8|1266|1267.8|1266|1267.8|1266|1267.8|1266|3
1654004770000|2022-05-31 13:46:10|1268.3|1266.3|1267.8|1265.8|1268.5|1266.8|1267.8|1265.8|1
1654004780000|2022-05-31 13:46:20|1268|1266|1267.8|1266|1268|1266.5|1267.8|1266|1
1654004790000|2022-05-31 13:46:30|1268.3|1266.3|1268.3|1266.5|1268.3|1266.5|1268.3|1266.3|2
1654004800000|2022-05-31 13:46:40||1266.8||1266.8||1266.8||1266.8|1
1654004810000|2022-05-31 13:46:50|1268|1266.5|1268|1266.3|1268|1266.8|1267.8|1266.3|2
1654004820000|2022-05-31 13:47:00|1267.8|1266|1268|1266.5|1268|1266.5|1267.8|1266|2
1654004830000|2022-05-31 13:47:10|1268.5|1266.8|1268.5|1266.8|1269|1267.3|1268.5|1266.5|6
1654004840000|2022-05-31 13:47:20|1268.3|1266.5|1268|1266.3|1268.3|1267|1268|1266.3|0
1654004850000|2022-05-31 13:47:30|1268.3|1266.5|1268.3|1267|1268.3|1267|1268.3|1266.5|1
1654004860000|2022-05-31 13:47:40||1266.5||1266.8||1266.8||1266.5|1
1654004870000|2022-05-31 13:47:50||1267||1267||1267||1267|0
1654004880000|2022-05-31 13:48:00|1268.8|1267.3|1269.3|1267.5|1269.3|1267.8|1268.5|1267|6
1654004890000|2022-05-31 13:48:10|1268.8|1267|1269.3|1267.8|1269.3|1267.8|1268.8|1267|0
1654004900000|2022-05-31 13:48:20|1269.8|1268|1269.8|1268|1270|1268.3|1269.5|1267.8|1
1654004910000|2022-05-31 13:48:30|1269.3|1267.5|1269.8|1268.3|1269.8|1268.3|1269|1267.3|86
1654004920000|2022-05-31 13:48:40|1269.5|1268|1269.3|1267.5|1269.8|1268.3|1269|1267.3|2
1654004930000|2022-05-31 13:48:50|1269|1267.3|1269.3|1267.8|1269.3|1267.8|1269|1267.3|1
1654004940000|2022-05-31 13:49:00|1269.8|1268|1270|1268.5|1270|1268.5|1269.8|1268|6
1654004950000|2022-05-31 13:49:10|1269.8|1268.3|1269.8|1268|1269.8|1268.3|1269.8|1268|0
1654004960000|2022-05-31 13:49:20|1269.3|1267.8|1269.5|1267.8|1269.5|1267.8|1269.3|1267.5|5
1654004970000|2022-05-31 13:49:30|1269.3|1268|1269.5|1268|1269.5|1268.3|1269.3|1267.8|0
1654004980000|2022-05-31 13:49:40|1269.8|1268.3|1269|1267.5|1269.8|1268.3|1269|1267.3|4
1654004990000|2022-05-31 13:49:50|1269.3|1267.3|1269.3|1268|1269.3|1268|1269.3|1267.3|0
1654005000000|2022-05-31 13:50:00|1269.5|1267.8|1270.3|1268.5|1270.3|1268.5|1269.5|1267.8|7
1654005010000|2022-05-31 13:50:10|1270|1268.3|1270|1268.5|1270|1268.8|1270|1268.3|1
1654005020000|2022-05-31 13:50:20|1270.3|1268.8|1270.3|1268.5|1270.5|1268.8|1270|1268.3|1
1654005030000|2022-05-31 13:50:30||1268.8||1268.8||1268.8||1268.5|0
1654005040000|2022-05-31 13:50:40|1270|1269|1270|1268.3|1270|1269|1269.8|1268.3|4
1654005050000|2022-05-31 13:50:50|1270.8|1268.5|1270.8|1269.3|1271|1269.3|1270.5|1268.5|2
1654005060000|2022-05-31 13:51:00|1271|1269.5|1270.8|1269|1271.3|1269.8|1270.8|1269|6
1654005070000|2022-05-31 13:51:10|1270.5|1268.8|1270.3|1268.3|1270.8|1269|1270.3|1268.3|1
1654005080000|2022-05-31 13:51:20|1270|1268.5|1270.3|1268.5|1270.3|1268.8|1269.5|1268|3
1654005090000|2022-05-31 13:51:30|1269.8|1268.8|1269.8|1268|1270|1268.8|1269.8|1268|12
1654005100000|2022-05-31 13:51:40|1269.5|1267.8|1269.5|1267.8|1269.5|1268|1269.3|1267.8|2
1654005110000|2022-05-31 13:51:50|1269.3|1267.5|1268.8|1267.3|1269.3|1267.8|1268.8|1267.3|9
1654005120000|2022-05-31 13:52:00|1269.3|1267.5|1269|1267.3|1269.3|1267.8|1269|1267.3|1
1654005130000|2022-05-31 13:52:10|1268.8|1267|1268.8|1267|1268.8|1267.3|1268.5|1267|0
1654005140000|2022-05-31 13:52:20|1268.3|1266.5|1268.3|1266.8|1268.5|1267|1268.3|1266.5|0
1654005150000|2022-05-31 13:52:30|1268.5|1267.3|1269.8|1268.3|1269.8|1268.3|1268.5|1267|4
1654005160000|2022-05-31 13:52:40|1270|1268|1269.3|1267.5|1270|1268.3|1269.3|1267.5|7
1654005170000|2022-05-31 13:52:50|1269.5|1268|1269.5|1267.8|1269.5|1268|1269.5|1267.5|1
1654005180000|2022-05-31 13:53:00|1269.3|1267.5|1269.5|1268|1269.5|1268|1269.3|1267.5|2
1654005190000|2022-05-31 13:53:10|1269.8|1268.3|1269|1267.5|1269.8|1268.3|1269|1267.5|1
1654005200000|2022-05-31 13:53:20|1268.8|1267.3|1268.8|1267|1268.8|1267.5|1268.8|1267|2
1654005210000|2022-05-31 13:53:30|1268.5|1266.8|1268.3|1266.8|1268.5|1267|1268.3|1266.8|2
1654005220000|2022-05-31 13:53:40|1268.8|1266.5|1269|1267.3|1269|1267.5|1268.8|1266.5|2
1654005230000|2022-05-31 13:53:50|1269.3|1267.5|1269.3|1267.8|1269.3|1267.8|1269|1267.3|16
1654005240000|2022-05-31 13:54:00|1269|1268|1269.8|1268|1270.3|1268.3|1269|1267.8|30
1654005250000|2022-05-31 13:54:10|1270|1268.3|1269.8|1268.3|1270|1268.5|1269.8|1268|0
1654005260000|2022-05-31 13:54:20|1270|1268|1269.8|1268.3|1270|1268.5|1269.8|1268|2
1654005270000|2022-05-31 13:54:30|1270|1268|1269.5|1268|1270|1268.5|1269.5|1268|1
1654005280000|2022-05-31 13:54:40|1269.8||1269.8||1269.8||1269.5||2
1654005290000|2022-05-31 13:54:50|1270.3|1268.5|1270.3|1268.5|1270.3|1268.8|1270|1268.5|1
1654005300000|2022-05-31 13:55:00|1270|1268.3|1268.5|1266.8|1270|1268.3|1268.3|1266.5|1
1654005310000|2022-05-31 13:55:10||1267.3||1266.8||1267.3||1266.8|4
1654005320000|2022-05-31 13:55:20|1268.3|1266.5|1268.5|1266.8|1268.5|1267|1268.3|1266.5|0
1654005330000|2022-05-31 13:55:30|1268.3|1266.5|1268.3|1266.8|1268.3|1266.8|1268|1266.3|9
1654005340000|2022-05-31 13:55:40|1267.8|1267|1267.8|1266.3|1267.8|1267|1267.8|1266.3|3
1654005350000|2022-05-31 13:55:50|1268|1266.8|1269|1267.5|1269.3|1267.5|1268|1266.8|7
1654005360000|2022-05-31 13:56:00|1269.3|1267.8|1269|1267.5|1269.3|1267.8|1269|1267.3|1
1654005370000|2022-05-31 13:56:10||1267||1267.5||1267.5||1267|6
1654005380000|2022-05-31 13:56:20|1269.3|1267.8|1268.5|1267|1269.3|1267.8|1268.5|1267|2
1654005390000|2022-05-31 13:56:30|1269|1267.3|1269.3|1267.5|1269.5|1267.8|1268.8|1267|2
1654005400000|2022-05-31 13:56:40|1269|1267.3|1268.5|1266.8|1269|1267.3|1268.5|1266.8|0
1654005410000|2022-05-31 13:56:50|1268.8|1267|1269.5|1267.8|1269.5|1267.8|1268.5|1266.8|2
1654005420000|2022-05-31 13:57:00|1269.3|1267.5|1269.3|1267.5|1269.5|1267.8|1269.3|1267.5|20
1654005430000|2022-05-31 13:57:10|1269.5|1268|1269.5|1268|1269.5|1268|1269.5|1268|0
1654005440000|2022-05-31 13:57:20|1269.3|1267.8|1269.5|1267.8|1269.5|1267.8|1269.3|1267.8|7
1654005450000|2022-05-31 13:57:30||1268||1268||1268||1268|1
1654005460000|2022-05-31 13:57:40|1269.3|1267.8|1269|1267.3|1269.3|1267.8|1269|1267.3|1
1654005470000|2022-05-31 13:57:50|1268.8|1267.5|1269|1267.5|1269|1267.5|1268.8|1267.5|2
1654005480000|2022-05-31 13:58:00||1267.3||1267.5||1267.5||1267.3|1
1654005490000|2022-05-31 13:58:10|1269.3|1267.8|1269.3|1267.5|1269.3|1267.8|1269|1267.5|1
1654005500000|2022-05-31 13:58:20|1269|1267.3|1269|1267.3|1269.3|1267.3|1269|1267.3|7
1654005510000|2022-05-31 13:58:30|1268.8|1266.8|1268.5|1266.8|1268.8|1266.8|1268.3|1266.5|2
1654005520000|2022-05-31 13:58:40|||||||||1
1654005530000|2022-05-31 13:58:50|1268.3|1266.5|1268.3|1266.5|1268.3|1266.5|1268.3|1266.5|1
1654005540000|2022-05-31 13:59:00|1267.8|1266|1268|1266.3|1268|1266.3|1267.5|1265.8|3
1654005550000|2022-05-31 13:59:10|1268.3|1266.5|1268|1266.5|1268.3|1266.5|1268|1266.3|1
1654005560000|2022-05-31 13:59:20|1268.3|1266|1267.8|1266|1268.3|1266|1267.5|1266|1
1654005570000|2022-05-31 13:59:30|1267.5|1265.8|1267|1265.5|1267.5|1265.8|1266.8|1265.3|17
1654005580000|2022-05-31 13:59:40|1266.5|1265.8|1266.5|1264.8|1266.5|1265.8|1266.5|1264.8|15
1654005590000|2022-05-31 13:59:50|1266.8|1265|1267|1265.3|1267|1265.3|1266.5|1265|2
1654005600000|2022-05-31 14:00:00|1266.3|1265|1266|1264.3|1266.5|1265|1265.8|1264.3|1
1654005610000|2022-05-31 14:00:10|1266.3|1264.8|1266.8|1265|1266.8|1265|1266.3|1264.5|7
1654005620000|2022-05-31 14:00:20|1267|1265.3|1266.8|1265.3|1267|1265.3|1266.5|1264.8|10
1654005630000|2022-05-31 14:00:30|1267.8|1265.8|1267.3|1265.5|1268.3|1266.3|1267.3|1265.5|16
1654005640000|2022-05-31 14:00:40|1267|1265.3|1267.3|1265.5|1267.5|1265.8|1267|1265.3|10
1654005650000|2022-05-31 14:00:50|1267|1265.8|1267.3|1265.8|1267.3|1265.8|1267|1265.3|30
1654005660000|2022-05-31 14:01:00|1267|1265.5|1266.8|1265|1267.3|1265.5|1266.5|1264.8|2
1654005670000|2022-05-31 14:01:10|1266.3|1264.8|1266.5|1264.8|1266.5|1264.8|1266.3|1264.5|1
1654005680000|2022-05-31 14:01:20|1266.3|1265|1266.3|1265|1266.5|1265|1266.3|1264.8|5
1654005690000|2022-05-31 14:01:30|1266|1264.8|1266|1264.5|1266.3|1264.8|1266|1264.5|2
1654005700000|2022-05-31 14:01:40|1266.3|1264.3|1266|1264.5|1266.3|1264.5|1265.8|1264.3|1
1654005710000|2022-05-31 14:01:50|1265.8|1264.3|1266|1264.3|1266|1264.5|1265.8|1264.3|3
1654005720000|2022-05-31 14:02:00|1265.8|1264|1265.8|1264.3|1265.8|1264.3|1265.5|1263.8|13
1654005730000|2022-05-31 14:02:10|1265.5|1263.8|1265.5|1263.8|1265.8|1264.3|1265.3|1263.8|3
1654005740000|2022-05-31 14:02:20||1264||1264||1264||1263.8|1
1654005750000|2022-05-31 14:02:30|1265.8|1263.8|1265.5|1264|1266.3|1264.5|1265.5|1263.8|1
1654005760000|2022-05-31 14:02:40|1265.8|1263.8|1265|1263.5|1265.8|1263.8|1264.8|1263.3|6
1654005770000|2022-05-31 14:02:50|1264.8||1264.8||1264.8||1264.8||37
1654005780000|2022-05-31 14:03:00|1264.5|1263.3|1264.5|1263|1265|1263.3|1264.5|1263|1
1654005790000|2022-05-31 14:03:10|1264.8|1262.8|1264.8|1263.3|1265|1263.3|1264.5|1262.8|2
1654005800000|2022-05-31 14:03:20|1264.5|1263|1264.5|1263|1264.8|1263.3|1264.5|1263|0
1654005810000|2022-05-31 14:03:30|1264.3|1262.8|1264.5|1263|1264.5|1263|1264.3|1262.5|13
1654005820000|2022-05-31 14:03:40|1264.8|1263.3|1264.8|1263.3|1264.8|1263.3|1264.8|1263|4
1654005830000|2022-05-31 14:03:50|1265|1263.5|1265|1263.5|1265|1263.8|1265|1263.5|0
1654005840000|2022-05-31 14:04:00|1265.3|1263.8|1264.5|1263|1265.3|1263.8|1264.5|1263|2
1654005850000|2022-05-31 14:04:10|1264.8|1263.3|1264.8|1263.3|1264.8|1263.5|1264.5|1262.8|11
1654005860000|2022-05-31 14:04:20|1264.5|1263|1264.3|1262.8|1264.8|1263|1264|1262.5|1
1654005870000|2022-05-31 14:04:30|1264.5|1263|1264.5|1262.8|1264.5|1263|1264.3|1262.8|2
1654005880000|2022-05-31 14:04:40|1264.8|1263|1264.8|1263|1264.8|1263.5|1264.5|1263|10
1654005890000|2022-05-31 14:04:50|1264.5|1263.3|1264.3|1262.5|1264.5|1263.3|1264.3|1262.5|0
1654005900000|2022-05-31 14:05:00|1264|1262.3|1263.8|1262.3|1264|1262.3|1263.5|1261.8|3
1654005910000|2022-05-31 14:05:10||1262||1262.3||1262.5||1262|0
1654005920000|2022-05-31 14:05:20|1263.5|1262.5|1263.5|1262|1263.5|1262.5|1263.5|1261.8|1
1654005930000|2022-05-31 14:05:30|1263.3|1261.8|1263|1261.3|1263.3|1262|1263|1261.3|4
1654005940000|2022-05-31 14:05:40|1262.8|1261|1263.5|1261.8|1263.8|1262.3|1262.5|1261|5
1654005950000|2022-05-31 14:05:50|1263.3|1261.5|1263.3|1261.8|1263.3|1261.8|1262.8|1261.3|2
1654005960000|2022-05-31 14:06:00|1263|1261.5|1262.8|1261|1263.3|1261.8|1262.5|1261|7
1654005970000|2022-05-31 14:06:10|1262.5|1260.8|1262.3|1260.8|1262.5|1260.8|1262|1260.5|9
1654005980000|2022-05-31 14:06:20|1262.5|1261|1262.3|1260.5|1262.5|1261|1262.3|1260.5|23
1654005990000|2022-05-31 14:06:30|1262|1260.3|1261.8|1260|1262|1260.5|1261.8|1260|4
1654006000000|2022-05-31 14:06:40|1261.5|1259.8|1261.8|1260.3|1261.8|1260.3|1261.5|1259.8|7
1654006010000|2022-05-31 14:06:50|1261.5|1260|1261.8|1260|1261.8|1260|1261.5|1260|4
1654006020000|2022-05-31 14:07:00|1261.5|1260.3|1262.8|1261.3|1262.8|1261.3|1261.5|1260.3|2
1654006030000|2022-05-31 14:07:10|1262.5|1261|1263.3|1261.8|1263.3|1261.8|1262.5|1261|3
1654006040000|2022-05-31 14:07:20|1263.8|1261.5|1264|1262|1264|1262.3|1263.8|1261.5|12
1654006050000|2022-05-31 14:07:30|1263.8|1262.3|1264|1262.3|1264|1262.3|1263.8|1262|5
1654006060000|2022-05-31 14:07:40|1264.3|1262.5|1265.3|1263.5|1265.5|1263.8|1264.3|1262.5|3
1654006070000|2022-05-31 14:07:50|1265.5|1263.8|1265|1263.5|1265.5|1263.8|1265|1263.5|0
1654006080000|2022-05-31 14:08:00|1265.3|1263.8|1265.3|1263.5|1265.3|1263.8|1265|1263.5|0
1654006090000|2022-05-31 14:08:10|1265|1263.8|1265|1263.3|1265.3|1263.8|1264.8|1263|1
1654006100000|2022-05-31 14:08:20|1264.8|1263|1264.5|1262.8|1264.8|1263.3|1264.5|1262.8|1
1654006110000|2022-05-31 14:08:30|1264.3|1262.5|1264|1262.5|1264.3|1262.5|1264|1262.3|2
1654006120000|2022-05-31 14:08:40|1263.8|1262.3|1262.8|1261|1263.8|1262.3|1262.5|1260.8|8
1654006130000|2022-05-31 14:08:50|1262.5|1259.8|1260.5|1258.8|1262.8|1259.8|1260.5|1258.8|89
1654006140000|2022-05-31 14:09:00||1259||1259||1259||1259|16
1654006150000|2022-05-31 14:09:10|1260.8|1259.3|1260.8|1259.3|1260.8|1259.3|1260.8|1259|1
1654006160000|2022-05-31 14:09:20|1261|1259|1261.3|1259.5|1261.3|1259.8|1261|1259|10
1654006170000|2022-05-31 14:09:30|1261|1259|1261|1259|1261|1259.3|1260.8|1258.8|1
1654006180000|2022-05-31 14:09:40||1259.3||1258.8||1259.3||1258.8|0
1654006190000|2022-05-31 14:09:50|1260.8|1259|1260|1258.8|1261.3|1259.5|1260|1258.8|22
1654006200000|2022-05-31 14:10:00||1258.3||1258.5||1258.5||1258.3|4
1654006210000|2022-05-31 14:10:10||1258.8||1258.3||1258.8||1258.3|1
1654006220000|2022-05-31 14:10:20|1259.8|1258.5|1259.5|1257.8|1260|1258.5|1259.5|1257.8|1
1654006230000|2022-05-31 14:10:30|1259.8|1258|1259.5|1257.8|1259.8|1258|1259.5|1257.8|2
1654006240000|2022-05-31 14:10:40|1259.8|1258|1259.5|1258|1259.8|1258|1259.5|1257.8|0
1654006250000|2022-05-31 14:10:50|1259.3|1257.8|1259.3|1257.5|1259.5|1258|1259|1257.5|4
1654006260000|2022-05-31 14:11:00|1259|1257.8|1258.3|1256.8|1259|1257.8|1258.3|1256.8|6
1654006270000|2022-05-31 14:11:10|1258.5|1257|1259.3|1257.8|1259.5|1257.8|1258.5|1257|2
1654006280000|2022-05-31 14:11:20|1259|1257.5|1259|1257.3|1259|1257.8|1258.8|1256.8|11
1654006290000|2022-05-31 14:11:30||1257||1257.3||1257.5||1257|0
1654006300000|2022-05-31 14:11:40|1258.8|1257|1259|1257.3|1259|1257.3|1258.8|1257|2
1654006310000|2022-05-31 14:11:50|1259.5|1257.5|1259.8|1258|1259.8|1258|1259.5|1257.5|1
1654006320000|2022-05-31 14:12:00|1259.5|1257.8|1259.5|1257.8|1259.5|1257.8|1259.5|1257.5|1
1654006330000|2022-05-31 14:12:10|1259.3|1257.5|1259.5|1257.8|1259.5|1257.8|1259.3|1257.5|2
1654006340000|2022-05-31 14:12:20|1259.3|1257.5|1258.8|1257|1259.3|1257.8|1258.5|1257|15
1654006350000|2022-05-31 14:12:30|1258.5|1256.8|1258.5|1256.8|1258.8|1257|1258.5|1256.8|4
1654006360000|2022-05-31 14:12:40|1258.3|1256.5|1258.8|1257|1258.8|1257|1258|1256.5|6
1654006370000|2022-05-31 14:12:50|1258.5|1256.8|1258|1256.5|1258.5|1256.8|1258|1256.5|0
1654006380000|2022-05-31 14:13:00|1258.3|1256.8|1258.3|1256.8|1258.3|1256.8|1258|1256.5|5
1654006390000|2022-05-31 14:13:10|1258|1256.5|1257.8|1255.8|1258|1256.5|1256.5|1254.5|13
1654006400000|2022-05-31 14:13:20|1257.5|1255.5|1258.3|1256.5|1258.3|1256.5|1257.3|1255.5|0
1654006410000|2022-05-31 14:13:30||1256.8||1256.5||1256.8||1256.3|0
1654006420000|2022-05-31 14:13:40|1258.5|1256.3|1257.8|1255.5|1258.5|1256.5|1257.5|1255.5|4
1654006430000|2022-05-31 14:13:50|1257.5|1256|1257.8|1256|1257.8|1256.3|1257.5|1255.8|0
1654006440000|2022-05-31 14:14:00|1257.5|1255.8|1257.5|1255.5|1257.8|1256|1257.3|1255.5|2
1654006450000|2022-05-31 14:14:10|1257.3|1255.8|1258|1256.3|1258|1256.3|1257.3|1255.5|1
1654006460000|2022-05-31 14:14:20|1258.3|1256.5|1259.5|1257.8|1259.8|1257.8|1258.3|1256.5|4
1654006470000|2022-05-31 14:14:30|1259.8|1257|1259.5|1257.8|1259.8|1257.8|1258.8|1257|13
1654006480000|2022-05-31 14:14:40|1259.8|1258|1259.8|1258|1259.8|1258|1259.5|1258|0
1654006490000|2022-05-31 14:14:50|1259.5|1258.3|1259.8|1258.3|1260|1258.3|1259.5|1258.3|2
1654006500000|2022-05-31 14:15:00|1260|1258.8|1260.8|1259.3|1260.8|1259.5|1260|1258.8|9
1654006510000|2022-05-31 14:15:10|1261.3|1259.5|1261.3|1259.8|1261.5|1260|1260.8|1259.5|39
1654006520000|2022-05-31 14:15:20|1260.8|1259|1261.3|1260|1261.5|1260|1260.8|1259|47
1654006530000|2022-05-31 14:15:30|1261.5|1260.3|1261.8|1260.3|1261.8|1260.3|1261.5|1260|1
1654006540000|2022-05-31 14:15:40|1262|1260|1261.8|1259.8|1262|1260|1261.5|1259.8|2
1654006550000|2022-05-31 14:15:50|1261.5|1260|1261.8|1260|1261.8|1260.3|1261.5|1260|1
1654006560000|2022-05-31 14:16:00|1262|1260.3|1262.3|1260.8|1262.5|1260.8|1262|1260.3|2
1654006570000|2022-05-31 14:16:10|1262.5|1261|1262|1260.3|1262.5|1261|1262|1260|4
1654006580000|2022-05-31 14:16:20||1260||1260||1260.3||1260|0
1654006590000|2022-05-31 14:16:30|1261.8|1260.3|1261.3|1259.8|1261.8|1260.3|1261|1259.5|0
1654006600000|2022-05-31 14:16:40|1261|1259.5|1260.8|1259.3|1261|1259.8|1260.8|1259.3|1
1654006610000|2022-05-31 14:16:50|1261|1259.5|1261|1259.5|1261|1259.8|1261|1259.3|2
1654006620000|2022-05-31 14:17:00|1260.5|1259.3|1261.3|1259.8|1261.3|1259.8|1260.5|1258.8|3
1654006630000|2022-05-31 14:17:10|1261.5|1260|1261.8|1260.5|1261.8|1260.5|1261.5|1260|1
1654006640000|2022-05-31 14:17:20|1261.5|1260|1261.3|1259.5|1261.5|1260|1261.3|1259.5|2
1654006650000|2022-05-31 14:17:30|1261.5|1259.8|1261.5|1260|1261.5|1260|1261.5|1259.8|1
1654006660000|2022-05-31 14:17:40|1261|1259.8|1261|1259.5|1261|1259.8|1261|1259.5|1
1654006670000|2022-05-31 14:17:50||1259.3||1259.3||1259.3||1259.3|6
1654006680000|2022-05-31 14:18:00||1259.5||1259.5||1259.5||1259.3|14
1654006690000|2022-05-31 14:18:10||1259.8||1259.3||1259.8||1259.3|53
1654006700000|2022-05-31 14:18:20|1260.8|1259|1260.8|1259.3|1260.8|1259.3|1260.5|1258.8|8
1654006710000|2022-05-31 14:18:30|1260.3|1259|1260.8|1258.8|1260.8|1259.3|1260.3|1258.8|3
1654006720000|2022-05-31 14:18:40|1260.5|1259|1260.3|1258.8|1260.8|1259|1260.3|1258.8|1
1654006730000|2022-05-31 14:18:50|1260.5||1260.5||1260.5||1260.5||2
1654006740000|2022-05-31 14:19:00|1260.3|1258.5|1259.5|1258|1260.3|1258.5|1259|1257.5|3
1654006750000|2022-05-31 14:19:10|1259.8|1257.8|1259.8|1258.3|1259.8|1258.3|1259.8|1257.8|2
1654006760000|2022-05-31 14:19:20|1260|1258.5|1259.5|1258.3|1260.3|1258.8|1259.3|1257.8|15
1654006770000|2022-05-31 14:19:30||1258||1257.8||1258.3||1257.8|2
1654006780000|2022-05-31 14:19:40|1259.3|1257.5|1259.8|1258|1259.8|1258.3|1259.3|1257.5|4
1654006790000|2022-05-31 14:19:50|1259.5|1258.3|1259.8|1258.3|1259.8|1258.3|1259.5|1258.3|1
1654006800000|2022-05-31 14:20:00|1259.5|1258|1259.8|1258.5|1259.8|1258.5|1259.3|1257.5|7
1654006810000|2022-05-31 14:20:10|1260|1258.3|1259|1257.3|1260|1258.3|1259|1257.3|28
1654006820000|2022-05-31 14:20:20|1258.8|1257|1258.8|1256.8|1258.8|1257|1258.5|1256.5|1
1654006830000|2022-05-31 14:20:30|1258.5|1256.5|1258.5|1256.8|1258.8|1256.8|1258.5|1256.5|0
1654006840000|2022-05-31 14:20:40|1258.8|1257|1259|1257.3|1259|1257.3|1258.8|1256.8|11
1654006850000|2022-05-31 14:20:50|1258.3|1257|1258.3|1256.5|1258.3|1257|1258.3|1256.3|13
1654006860000|2022-05-31 14:21:00||1256.8||1256.8||1257||1256.5|1
1654006870000|2022-05-31 14:21:10||1257||1256.8||1257||1256.8|19
1654006880000|2022-05-31 14:21:20||1256.3||1256.8||1256.8||1256.3|10
1654006890000|2022-05-31 14:21:30||1256.5||1256.5||1257||1256.3|3
1654006900000|2022-05-31 14:21:40||1256.8||1256.8||1256.8||1256.3|12
1654006910000|2022-05-31 14:21:50||1256.5||1256.8||1257||1256.5|3
1654006920000|2022-05-31 14:22:00||1257||1256.5||1257||1256.5|25
1654006930000|2022-05-31 14:22:10|1258|1256|1258|1255.8|1258|1256.3|1257.8|1255.8|4
1654006940000|2022-05-31 14:22:20|1257.8|1256|1258|1256|1258|1256.3|1257.8|1255.8|5
1654006950000|2022-05-31 14:22:30|1257|1256.3|1257.5|1255.5|1257.5|1256.3|1257|1255.5|74
1654006960000|2022-05-31 14:22:40|1256.8|1255.3|1258|1256.3|1258|1256.5|1256.8|1255.3|4
1654006970000|2022-05-31 14:22:50||1256.5||1256.5||1256.5||1256|0
1654006980000|2022-05-31 14:23:00|1258.5|1257|1259|1257|1259.5|1257.8|1258.5|1257|17
1654006990000|2022-05-31 14:23:10|1259.3|1257.5|1259|1257.3|1259.5|1257.8|1259|1257|7
1654007000000|2022-05-31 14:23:20|1259.3|1257|1259.3|1257.3|1259.3|1257.5|1259|1257|3
1654007010000|2022-05-31 14:23:30|1259|1257.5|1259.3|1257.5|1259.3|1257.8|1259|1257.3|2
1654007020000|2022-05-31 14:23:40|1259.5|1257.8|1260.8|1259|1260.8|1259|1259.5|1257.3|25
1654007030000|2022-05-31 14:23:50|1260.5|1258.8|1260|1258.5|1260.8|1258.8|1260|1258.5|12
1654007040000|2022-05-31 14:24:00|1259.8|1258|1259.8|1258|1259.8|1258|1259.3|1257.5|2
1654007050000|2022-05-31 14:24:10|1259.5|1257.8|1259.5|1257.8|1259.5|1257.8|1259.3|1257.8|1
1654007060000|2022-05-31 14:24:20||1258||1257.8||1258||1257.8|43
1654007070000|2022-05-31 14:24:30|1259.8|1258|1259.8|1258|1259.8|1258.3|1259.5|1258|13
1654007080000|2022-05-31 14:24:40|1259.5|1257.8|1259.5|1257.8|1259.8|1257.8|1259.5|1257.5|1
1654007090000|2022-05-31 14:24:50|1259.3|1257.5|1259.5|1257.5|1259.5|1257.5|1259.3|1257.5|1
1654007100000|2022-05-31 14:25:00|1259.3|1257.8|1259.5|1257.8|1259.5|1258|1259.3|1257.8|11
1654007110000|2022-05-31 14:25:10|1259.3|1258|1258.8|1257.3|1259.5|1258|1258.8|1257.3|5
1654007120000|2022-05-31 14:25:20|1259|1257.8|1258|1256.5|1259|1257.8|1258|1256.5|6
1654007130000|2022-05-31 14:25:30|1257.5|1256.3|1256.8|1255|1257.5|1256.3|1256.5|1255|3
1654007140000|2022-05-31 14:25:40|1256.5|1255.3|1257|1255.5|1257|1255.5|1256.5|1255|1
1654007150000|2022-05-31 14:25:50|1256.8|1255.3|1257.3|1255.8|1257.3|1255.8|1256.8|1255.3|9
1654007160000|2022-05-31 14:26:00|1257.5|1256|1257.8|1256|1258|1256.3|1257.3|1255.5|3
1654007170000|2022-05-31 14:26:10|1258|1256.3|1257.3|1255.5|1258|1256.3|1257|1255.3|1
1654007180000|2022-05-31 14:26:20|1257.5|1255.8|1257.8|1256|1257.8|1256|1257.5|1255.5|1
1654007190000|2022-05-31 14:26:30|1257.5|1255.8|1257.3|1255.8|1257.8|1256|1257.3|1255.5|10
1654007200000|2022-05-31 14:26:40|1257.5|1255.5|1257.5|1255.5|1257.5|1256|1257.5|1255.5|0
1654007210000|2022-05-31 14:26:50|1258|1255.8|1257.8|1256|1258|1256.3|1257.5|1255.5|2
1654007220000|2022-05-31 14:27:00|1258.3|1256.5|1257.8|1256|1258.3|1256.5|1257.8|1256|0
1654007230000|2022-05-31 14:27:10|1258|1256.3|1257.8|1256|1258.5|1256.8|1257.8|1256|4
1654007240000|2022-05-31 14:27:20|1258|1256.3|1258|1256.3|1258|1256.3|1257.8|1256|3
1654007250000|2022-05-31 14:27:30|1258.3|1256.5|1258.3|1256.8|1258.3|1256.8|1258|1256.5|2
1654007260000|2022-05-31 14:27:40|1257.8|1256.5|1258.5|1256.5|1258.5|1257|1257.8|1256.5|20
1654007270000|2022-05-31 14:27:50|1258.8|1257|1258.8|1257.3|1258.8|1257.3|1258.8|1256.8|0
1654007280000|2022-05-31 14:28:00|1259||1259||1259||1258.8||14
1654007290000|2022-05-31 14:28:10|1258.8|1256.5|1259|1257|1259.3|1257.5|1258.5|1256.5|1
1654007300000|2022-05-31 14:28:20|1259.3|1257.3|1259.3|1257.5|1259.8|1257.8|1259.3|1257.3|0
1654007310000|2022-05-31 14:28:30|1259||1259||1259.3||1259||9
1654007320000|2022-05-31 14:28:40|1259.3|1257.8|1259.5|1258|1259.5|1258|1259.3|1257.8|4
1654007330000|2022-05-31 14:28:50|1259.3|1257.5|1259|1257.8|1259.5|1257.8|1259|1257.5|6
1654007340000|2022-05-31 14:29:00|1258.8|1257.5|1259|1257.5|1259|1257.5|1258.8|1257.5|24
1654007350000|2022-05-31 14:29:10|1258.8|1257.8|1259.3|1257.5|1259.5|1258|1258.8|1257.5|61
1654007360000|2022-05-31 14:29:20|1259|1257.8|1258.8|1257|1259.3|1257.8|1258.8|1257|11
1654007370000|2022-05-31 14:29:30|1259|1257.5|1259|1257.5|1259|1257.5|1259|1257.5|89
1654007380000|2022-05-31 14:29:40|1258.8|1257.3|1258.5|1257|1258.8|1257.3|1258.3|1256.5|21
1654007390000|2022-05-31 14:29:50|1259|1256.8|1259.5|1258|1259.8|1258.3|1259|1256.8|101
1654007400000|2022-05-31 14:30:00|1259.8|1258.3|1260.8|1259|1260.8|1259|1259.8|1258|5
1654007410000|2022-05-31 14:30:10|1260.5|1258.8|1261.3|1259.5|1261.3|1259.5|1260.5|1258.8|5
1654007420000|2022-05-31 14:30:20|1261.8|1260|1261.3|1259.8|1261.8|1260|1261.3|1259.5|0
1654007430000|2022-05-31 14:30:30|1261.5|1260|1262.3|1260.8|1262.3|1260.8|1261.5|1260|35
1654007440000|2022-05-31 14:30:40|1262.5|1261.3|1263.3|1261.5|1263.3|1261.5|1262|1261.3|31
1654007450000|2022-05-31 14:30:50|1263.5|1262|1264|1262.3|1264|1262.3|1263.3|1261.8|13
1654007460000|2022-05-31 14:31:00|1263.8|1262|1263.8|1262|1264|1262|1263.5|1262|18
1654007470000|2022-05-31 14:31:10|1264.3|1262.5|1264.8|1263|1265|1263.3|1264|1262.5|15
1654007480000|2022-05-31 14:31:20|1264.5|1262.8|1265.8|1264|1265.8|1264|1264.3|1262.8|188
1654007490000|2022-05-31 14:31:30|1266|1264.3|1265.3|1263.5|1266|1264.3|1265|1263.3|82
1654007500000|2022-05-31 14:31:40|1265.5|1263.8|1265.5|1263.8|1265.5|1263.8|1265.5|1263.8|0
1654007510000|2022-05-31 14:31:50|1266|1264|1266.5|1264.8|1266.5|1264.8|1266|1264|16
1654007520000|2022-05-31 14:32:00|1266.8|1265|1267.3|1265.5|1267.5|1265.8|1266.8|1265|34
1654007530000|2022-05-31 14:32:10|1267.5|1265.8|1268|1266.5|1268|1266.5|1267.5|1265.8|9
1654007540000|2022-05-31 14:32:20|1268.5|1266.8|1267.8|1266|1268.5|1266.8|1267.8|1266|22
1654007550000|2022-05-31 14:32:30|1268|1266.3|1267.8|1266.3|1268.3|1266.3|1267.8|1266|6
1654007560000|2022-05-31 14:32:40|1267.5|1266|1267.8|1266|1267.8|1266|1267.5|1266|1
1654007570000|2022-05-31 14:32:50|1267.5|1266.3|1267.5|1266|1267.5|1266.3|1267.5|1266|0
1654007580000|2022-05-31 14:33:00|1267.8||1267.5||1267.8||1267.5||0
1654007590000|2022-05-31 14:33:10|1266.3|1264.3|1265.8|1264|1266.3|1264.5|1265.8|1263.8|28
1654007600000|2022-05-31 14:33:20|1266.5|1264.3|1266|1264.3|1266.8|1265|1266|1264.3|28
1654007610000|2022-05-31 14:33:30|1265.8|1264|1266.3|1264.3|1266.3|1264.3|1265.8|1264|1
1654007620000|2022-05-31 14:33:40|1266|1264|1266.3|1264.3|1266.3|1264.3|1266|1264|0
1654007630000|2022-05-31 14:33:50|1266.5|1264.5|1266.3|1264.3|1266.5|1264.5|1266|1264.3|0
1654007640000|2022-05-31 14:34:00|1266|1264|1266|1264|1266|1264|1265.8|1264|0
1654007650000|2022-05-31 14:34:10|1265.8|1263.8|1265.8|1263.8|1266|1263.8|1265.8|1263.8|0
1654007660000|2022-05-31 14:34:20|1265.3|1263.3|1265|1263.3|1265.3|1263.5|1265|1263.3|2
1654007670000|2022-05-31 14:34:30||1263.5||1263.3||1263.5||1263.3|3
1654007680000|2022-05-31 14:34:40|1265.3|1263.5|1265.3|1263.5|1265.3|1263.5|1265|1263.3|18
1654007690000|2022-05-31 14:34:50|1265.5|1263.8|1265.3|1263.5|1265.5|1264|1265.3|1263.5|0
1654007700000|2022-05-31 14:35:00|1265|1263|1265.3|1263.5|1265.5|1263.8|1264.8|1263|10
1654007710000|2022-05-31 14:35:10|1265|1263.8|1265.3|1263.5|1265.3|1263.8|1265|1263.5|0
1654007720000|2022-05-31 14:35:20|1265.5|1263.8|1265.5|1263.8|1265.5|1263.8|1265.5|1263.8|0
1654007730000|2022-05-31 14:35:30|1265.8|1264|1267|1265.3|1267|1265.3|1265.8|1264|8
1654007740000|2022-05-31 14:35:40|1267.3|1265.5|1268|1266.3|1268|1266.5|1267.3|1265.5|6
1654007750000|2022-05-31 14:35:50|1268.5|1267|1268.8|1267|1268.8|1267.3|1268.3|1267|76
1654007760000|2022-05-31 14:36:00|1268.5|1267.3|1268.5|1267.3|1269|1267.5|1268.5|1267.3|23
1654007770000|2022-05-31 14:36:10|1268.8|1267|1268.8|1267|1268.8|1267|1268.8|1267|1
1654007780000|2022-05-31 14:36:20|1269|1267.3|1268.3|1266.8|1269|1267.5|1268.3|1266.8|15
1654007790000|2022-05-31 14:36:30|1268|1266.5|1268|1266.3|1268|1266.5|1268|1266.3|2
1654007800000|2022-05-31 14:36:40|1268.3|1266.8|1268.5|1267|1268.5|1267|1268.3|1266.5|26
1654007810000|2022-05-31 14:36:50|1268.8|1267.3|1269.3|1267.5|1269.3|1267.8|1268.3|1266.8|14
1654007820000|2022-05-31 14:37:00|1269.5|1267.8|1270.5|1268.8|1270.5|1269|1269.5|1267.8|21
1654007830000|2022-05-31 14:37:10|1270.3|1269|1270.5|1269|1270.8|1269|1269.8|1268.3|5
1654007840000|2022-05-31 14:37:20|1270.3|1268.8|1270.3|1268.5|1270.5|1268.8|1270.3|1268.5|32
1654007850000|2022-05-31 14:37:30|1270|1268.3|1269.8|1268.3|1270.3|1268.3|1269.8|1268.3|0
1654007860000|2022-05-31 14:37:40|1269.5|1268|1269.3|1267.5|1269.5|1268|1269|1267.5|8
1654007870000|2022-05-31 14:37:50|1268.8|1267.8|1269.3|1267.5|1269.8|1268|1268.8|1267.3|19
1654007880000|2022-05-31 14:38:00||1267.3||1267.5||1267.5||1267.3|25
1654007890000|2022-05-31 14:38:10|1269|1267.3|1269|1267.3|1269|1267.3|1268.8|1267.3|0
1654007900000|2022-05-31 14:38:20|1269.3|1267.5|1269.5|1267.8|1269.5|1267.8|1268.8|1267|0
1654007910000|2022-05-31 14:38:30|1269.8|1268|1270.3|1268.5|1270.3|1268.5|1269.8|1267.8|2
1654007920000|2022-05-31 14:38:40|1270|1267.8|1269.3|1267.5|1270.3|1267.8|1269.3|1267.5|1
1654007930000|2022-05-31 14:38:50|1268.5|1267|1268.5|1267.3|1268.5|1267.3|1268.5|1266.8|45
1654007940000|2022-05-31 14:39:00||1267||1267||1267||1267|11
1654007950000|2022-05-31 14:39:10|1268|1266.8|1268|1266.3|1268|1267|1268|1266.3|35
1654007960000|2022-05-31 14:39:20|1268.3|1266.5|1267.3|1265.3|1268.3|1266.5|1267|1265.3|5
1654007970000|2022-05-31 14:39:30|1267|1265.5|1267.8|1266.3|1267.8|1266.3|1266.8|1265.3|11
1654007980000|2022-05-31 14:39:40|1267.5|1265.8|1266.8|1265.5|1267.5|1265.8|1266.8|1265.5|6
1654007990000|2022-05-31 14:39:50||1265.3||1265||1265.3||1265|3
1654008000000|2022-05-31 14:40:00|1266.5|1264.8|1266.8|1264.8|1266.8|1264.8|1266.5|1264.5|1
1654008010000|2022-05-31 14:40:10|1266.3|1264.5|1265.5|1263.8|1266.3|1264.5|1265.3|1263.8|25
1654008020000|2022-05-31 14:40:20|1265|1263.3|1263.8|1262.5|1265.5|1263.8|1263.8|1262|25
1654008030000|2022-05-31 14:40:30|1264|1262.8|1265.8|1264|1265.8|1264|1264|1262.8|14
1654008040000|2022-05-31 14:40:40|1265.5|1263.8|1265|1263.5|1265.5|1263.8|1265|1263.5|2
1654008050000|2022-05-31 14:40:50|1265.3|1263.8|1265.5|1264.3|1265.5|1264.3|1265.3|1263.8|12
1654008060000|2022-05-31 14:41:00|1265.8|1264.5|1265.3|1263.3|1266|1264.5|1265.3|1263.3|9
1654008070000|2022-05-31 14:41:10|1265|1263|1265|1263|1265.5|1263.5|1265|1263|2
1654008080000|2022-05-31 14:41:20|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|1264|1262.3|3
1654008090000|2022-05-31 14:41:30|1265|1263|1265|1263.3|1265.3|1263.8|1264.8|1263|12
1654008100000|2022-05-31 14:41:40|1264.8|1263|1264.5|1262.8|1264.8|1263|1264.5|1262.8|0
1654008110000|2022-05-31 14:41:50|1264.3|1262.3|1264.5|1262.8|1264.5|1262.8|1264.3|1262.3|2
1654008120000|2022-05-31 14:42:00|1264.3|1262.5|1264.3|1262.5|1264.3|1262.5|1263.5|1261.8|8
1654008130000|2022-05-31 14:42:10|1264|1262.3|1264.3|1262.5|1264.3|1262.5|1264|1262.3|1
1654008140000|2022-05-31 14:42:20|1264|1262|1263.5|1261.8|1264|1262|1263.5|1261.8|0
1654008150000|2022-05-31 14:42:30|1264.3|1262.3|1264.3|1262.5|1264.5|1262.8|1264.3|1262.3|6
1654008160000|2022-05-31 14:42:40|1264|1262.3|1264.3|1262.3|1264.3|1262.5|1263.5|1261.8|1
1654008170000|2022-05-31 14:42:50|1264|1262|1263.8|1262.3|1264.5|1262.5|1263.8|1262|0
1654008180000|2022-05-31 14:43:00|1264.3|1262.5|1264|1262.3|1264.3|1262.5|1263.8|1261.8|0
1654008190000|2022-05-31 14:43:10|1263.8|1262|1263.5|1262|1264.5|1262.5|1263.5|1262|4
1654008200000|2022-05-31 14:43:20|1264|1262.3|1263|1261.3|1264.3|1262.3|1262.5|1261|0
1654008210000|2022-05-31 14:43:30|1262.8|1261.5|1263.5|1261.8|1263.5|1262|1262.8|1261.3|1
1654008220000|2022-05-31 14:43:40|1263.3|1261.5|1263.3|1261.5|1263.3|1261.5|1263|1261.3|0
1654008230000|2022-05-31 14:43:50|1262.8|1261.3|1263.3|1261.5|1263.3|1261.5|1262.8|1261.3|2
1654008240000|2022-05-31 14:44:00|1263|1261.3|1262.8|1261.3|1263.3|1261.5|1262.5|1261|2
1654008250000|2022-05-31 14:44:10|1263.3|1261.5|1263.3|1261.5|1263.3|1261.5|1262.5|1261|3
1654008260000|2022-05-31 14:44:20|1263.5|1261.8|1263.3|1261.5|1263.5|1262|1263|1261.5|3
1654008270000|2022-05-31 14:44:30|1263.5|1261.8|1263.5|1262.3|1263.5|1262.3|1263.3|1261.5|2
1654008280000|2022-05-31 14:44:40|1264|1262|1264|1262.3|1264|1262.3|1264|1261.8|26
1654008290000|2022-05-31 14:44:50|1263.8|1262|1264.8|1262.8|1264.8|1262.8|1263.8|1262|0
1654008300000|2022-05-31 14:45:00|1264.5|1262.5|1265.3|1263.3|1265.3|1263.3|1264|1262.3|9
1654008310000|2022-05-31 14:45:10|1265|1263|1265|1263.5|1265|1263.5|1264.8|1263|1
1654008320000|2022-05-31 14:45:20|1264.8|1263.3|1265|1263.3|1265|1263.3|1264.8|1263|0
1654008330000|2022-05-31 14:45:30|1265.3|1264.8|1266.8|1265.3|1266.8|1265.5|1265.3|1264.5|143
1654008340000|2022-05-31 14:45:40|1267|1265|1266|1264|1267|1265.8|1265.5|1264|8
1654008350000|2022-05-31 14:45:50|1265.8|1263.8|1265|1262.8|1266|1263.8|1264.8|1262.8|5
1654008360000|2022-05-31 14:46:00|1264.5|1262.5|1264.3|1262.5|1264.5|1262.5|1264|1262.5|1
1654008370000|2022-05-31 14:46:10|1264.5||1264.3||1264.5||1264.3||1
1654008380000|2022-05-31 14:46:20|1263.8||1264.3||1264.5||1263.8||2
1654008390000|2022-05-31 14:46:30|1264.5|1262.8|1264.5|1262.8|1264.5|1262.8|1264.5|1262.8|0
1654008400000|2022-05-31 14:46:40|1264.8|1263.3|1265|1262.8|1265|1263.3|1264.5|1262.8|0
1654008410000|2022-05-31 14:46:50|1265.3|1263.3|1266.5|1264.5|1266.5|1264.5|1265.3|1263.3|1
1654008420000|2022-05-31 14:47:00|1266.8|1264.8|1267|1265.5|1267.3|1265.8|1266.8|1264.8|8
1654008430000|2022-05-31 14:47:10|1266.8|1265.3|1266.8|1265|1267.3|1265.3|1266.8|1264.8|2
1654008440000|2022-05-31 14:47:20|1266.5|1264.8|1265.8|1264.3|1266.8|1264.8|1265.8|1264.3|2
1654008450000|2022-05-31 14:47:30|1265.5|1263.8|1265.8|1264|1265.8|1264|1265|1263.5|7
1654008460000|2022-05-31 14:47:40|1265.5|1263.8|1265.3|1263.3|1265.5|1263.8|1265|1263.3|0
1654008470000|2022-05-31 14:47:50|1265|1263|1264.8|1262.8|1265|1263|1264.5|1262.8|0
1654008480000|2022-05-31 14:48:00|1264.5|1263|1264.8|1263|1265|1263.3|1264.5|1263|0
1654008490000|2022-05-31 14:48:10|1264.5||1264.8||1264.8||1264.5||1
1654008500000|2022-05-31 14:48:20|1264.5|1262.8|1264.3|1262.5|1264.5|1262.8|1264.3|1262.5|0
1654008510000|2022-05-31 14:48:30|1264|1262.3|1263.8|1262|1264|1262.3|1263.5|1261.8|0
1654008520000|2022-05-31 14:48:40|1263.5|1261.8|1264|1262|1264|1262|1263.5|1261.8|0
1654008530000|2022-05-31 14:48:50|1263.8||1263.8||1263.8||1263.5||0
1654008540000|2022-05-31 14:49:00|1263.5|1262.3|1264.5|1262.3|1264.5|1262.3|1263.5|1262.3|9
1654008550000|2022-05-31 14:49:10|1264.8|1262.5|1264.3|1262.5|1264.8|1262.8|1264|1262.3|0
1654008560000|2022-05-31 14:49:20|1264.8|1262.8|1264.5|1263|1264.8|1263|1264.5|1262.5|0
1654008570000|2022-05-31 14:49:30|1264.3|1262.5|1263.8|1262.3|1264.5|1262.5|1263.8|1262.3|2
1654008580000|2022-05-31 14:49:40|1264|1262.5|1263.8|1262.3|1264.3|1262.5|1263.8|1262.3|5
1654008590000|2022-05-31 14:49:50|1264.3|1262.5|1264|1262.3|1264.5|1262.5|1264|1262.3|1
1654008600000|2022-05-31 14:50:00|1263.8|1261.8|1263.5|1261.8|1264|1261.8|1263.3|1261.8|2
1654008610000|2022-05-31 14:50:10|1263.8|1262|1264|1262|1264|1262|1263.8|1262|0
1654008620000|2022-05-31 14:50:20|1264.3|1262.3|1264.5|1262.8|1264.5|1262.8|1264.3|1262.3|0
1654008630000|2022-05-31 14:50:30|1265|1263.3|1264.8|1262.5|1265.3|1263.3|1264.5|1262.5|0
1654008640000|2022-05-31 14:50:40|1265|1262.8|1264.8|1262.8|1265|1263.3|1264.5|1262.8|0
1654008650000|2022-05-31 14:50:50|1265|1263|1264.8|1263|1265|1263.3|1264.5|1262.8|0
1654008660000|2022-05-31 14:51:00|1264.5|1262.8|1263.8|1262|1264.5|1262.8|1263.5|1262|0
1654008670000|2022-05-31 14:51:10|1264.3|1262.3|1264.5|1262.5|1264.5|1262.5|1264.3|1262.3|0
1654008680000|2022-05-31 14:51:20|1264.3|1262.3|1264|1262.5|1264.3|1262.5|1264|1262.3|0
1654008690000|2022-05-31 14:51:30|1263.8|1262.3|1264|1262.3|1264|1262.3|1263.5|1262|0
1654008700000|2022-05-31 14:51:40|1263.8|1262|1263.3|1261.8|1264|1262|1263.3|1261.8|1
1654008710000|2022-05-31 14:51:50|1263.5|1262|1263.3|1261.8|1263.5|1262|1263.3|1261.8|5
1654008720000|2022-05-31 14:52:00|1263|1261|1263|1261|1263.3|1261|1263|1261|5
1654008730000|2022-05-31 14:52:10|1262.8|1261.3|1262.5|1260.8|1262.8|1261.3|1262.5|1260.8|0
1654008740000|2022-05-31 14:52:20|1262.3||1262.5||1262.5||1262.3||0
1654008750000|2022-05-31 14:52:30|1263|1261.3|1263|1261.3|1263.5|1261.5|1263|1261.3|0
1654008760000|2022-05-31 14:52:40|1263.3|1261.5|1262.8|1261|1263.5|1261.5|1262.8|1261|0
1654008770000|2022-05-31 14:52:50|1263|1260.8|1262.8|1261|1263|1261|1262.5|1260.8|0
1654008780000|2022-05-31 14:53:00|1263|1261.3|1263|1261.3|1263.3|1261.5|1263|1261.3|36
1654008790000|2022-05-31 14:53:10|1263.3|1261.5|1262.5|1260.8|1263.3|1261.5|1262.3|1260.8|3
1654008800000|2022-05-31 14:53:20|1262.3|1260.3|1260.8|1259.5|1262.3|1260.5|1260.8|1259.5|35
1654008810000|2022-05-31 14:53:30|1260.5|1258.8|1261|1259|1261|1259.3|1259.5|1258.3|11
1654008820000|2022-05-31 14:53:40|1261.3|1259.3|1261.3|1259.3|1261.5|1259.5|1261.3|1259.3|0
1654008830000|2022-05-31 14:53:50|1261.5|1259.5|1261.5|1259.5|1261.8|1259.8|1261|1259.3|0
1654008840000|2022-05-31 14:54:00|1261.8|1259.8|1261.8|1260|1261.8|1260.3|1261.3|1259.5|1
1654008850000|2022-05-31 14:54:10|1262|1260.3|1261.8|1259.8|1262|1260.3|1261.8|1259.8|2
1654008860000|2022-05-31 14:54:20|1262|1260|1262|1260.3|1262|1260.3|1262|1259.8|0
1654008870000|2022-05-31 14:54:30|1261.8|1260|1261.8|1260|1261.8|1260.3|1261.8|1260|4
1654008880000|2022-05-31 14:54:40|1262|1260.3|1261.8|1260|1262|1260.5|1261.5|1259.8|0
1654008890000|2022-05-31 14:54:50|1262|1260.3|1262|1260.3|1262|1260.3|1262|1260|0
1654008900000|2022-05-31 14:55:00|1262.3|1260.5|1262.8|1261|1262.8|1261|1262|1260.3|0
1654008910000|2022-05-31 14:55:10|1263.3|1261.3|1262.8|1261|1263.3|1261.5|1262.8|1261|1
1654008920000|2022-05-31 14:55:20|1262.5|1260.8|1262.5|1260.5|1262.5|1260.8|1262.3|1260.5|1
1654008930000|2022-05-31 14:55:30|1262.8|1261|1263|1261|1263|1261|1262.8|1261|0
1654008940000|2022-05-31 14:55:40|1263.3|1261.3|1262.8|1260.5|1263.3|1261.5|1262.5|1260.5|2
1654008950000|2022-05-31 14:55:50|1263|1260.8|1262.8|1260.8|1263|1261|1262.8|1260.5|0
1654008960000|2022-05-31 14:56:00|1263|1261|1262.5|1260.8|1263|1261|1262.5|1260.8|1
1654008970000|2022-05-31 14:56:10|1262.8|1261|1262.5|1260.8|1262.8|1261.3|1262.5|1260.8|1
1654008980000|2022-05-31 14:56:20|1262.8||1263||1263||1262.5||1
1654008990000|2022-05-31 14:56:30|1262.8|1260.5|1261.5|1259.8|1262.8|1260.5|1261.3|1259.8|2
1654009000000|2022-05-31 14:56:40|1261.3|1260|1261|1259.3|1261.3|1260|1261|1259.3|2
1654009010000|2022-05-31 14:56:50|1261.3|1259|1258.5|1257|1261.3|1259|1258.3|1256.5|30
1654009020000|2022-05-31 14:57:00|1258.8|1257.5|1258|1256.3|1259|1257.5|1257.8|1255.8|2
1654009030000|2022-05-31 14:57:10|1257.8|1256.5|1259|1257.3|1259|1257.3|1257.8|1256|0
1654009040000|2022-05-31 14:57:20|1259.3|1257|1258.8|1256.8|1259.3|1257.3|1258.5|1256.5|5
1654009050000|2022-05-31 14:57:30|1258.3|1256.5|1259.3|1257.3|1259.3|1257.3|1258.3|1256.5|1
1654009060000|2022-05-31 14:57:40|1259|1257|1259|1257|1259|1257|1258.5|1257|0
1654009070000|2022-05-31 14:57:50|1259.3|1257.3|1259.5|1257.5|1259.5|1257.8|1259|1257|3
1654009080000|2022-05-31 14:58:00|1259.8|1258|1260.3|1258|1260.3|1258|1259.3|1257.5|1
1654009090000|2022-05-31 14:58:10|1260|1257.8|1259.3|1257|1260.3|1258|1259.3|1257|1
1654009100000|2022-05-31 14:58:20|1260|1258|1258.5|1257|1260|1258|1258.5|1257|9
1654009110000|2022-05-31 14:58:30|1258.3|1256.8|1258|1256|1258.5|1257|1257.3|1255.8|7
1654009120000|2022-05-31 14:58:40|1257.8|1256.3|1256|1254|1257.8|1256.3|1256|1254|99
1654009130000|2022-05-31 14:58:50|1256.3|1254.3|1256.5|1254.5|1256.5|1254.8|1255.3|1253.8|12
1654009140000|2022-05-31 14:59:00|1256.3|1254.3|1256.5|1254.8|1256.5|1254.8|1256.3|1254.3|1
1654009150000|2022-05-31 14:59:10|1256.8|1255|1256.8|1255|1257|1255.5|1256.8|1254.8|8
1654009160000|2022-05-31 14:59:20|1257.3|1254.8|1256.8|1255.3|1257.3|1255.8|1256.8|1254.8|11
1654009170000|2022-05-31 14:59:30|1256.5|1255|1255.5|1253.8|1256.5|1255|1255.5|1253.5|0
1654009180000|2022-05-31 14:59:40|1255|1254|1254.5|1253|1255|1254|1254.3|1252.8|62
1654009190000|2022-05-31 14:59:50|1254.3|1252.8|1252.8|1251.5|1254.3|1252.8|1252.8|1251.3|42
1654009200000|2022-05-31 15:00:00|1253.3|1251.3|1251.8|1250.5|1253.3|1251.5|1251.8|1250.5|35
1654009210000|2022-05-31 15:00:10|1252.3|1250.8|1254|1252.3|1254.3|1252.3|1252.3|1250.5|12
1654009220000|2022-05-31 15:00:20|1254.3|1252|1254.8|1253.3|1254.8|1253.3|1254.3|1252|1
1654009230000|2022-05-31 15:00:30|1254.5|1252.5|1253.8|1251.8|1254.5|1252.5|1253.8|1251.8|3
1654009240000|2022-05-31 15:00:40|1254.3|1252|1254.5|1252.8|1254.5|1252.8|1254|1252|1
1654009250000|2022-05-31 15:00:50|1254.3|1252.5|1253.8|1251.8|1254.3|1252.5|1253.8|1251.8|1
1654009260000|2022-05-31 15:01:00|1254|1251.5|1253.8|1251.8|1254|1252|1253.3|1251.3|3
1654009270000|2022-05-31 15:01:10||1252||1251.8||1252||1251.8|8
1654009280000|2022-05-31 15:01:20|1254.8|1252|1254|1252.5|1254.8|1252.8|1254|1252|9
1654009290000|2022-05-31 15:01:30|1253.8|1252.3|1254.3|1252.3|1254.5|1252.5|1253.5|1251.8|15
1654009300000|2022-05-31 15:01:40|1254|1252|1254|1251.8|1254|1252.3|1253.3|1251.8|37
1654009310000|2022-05-31 15:01:50|1253.8|1252|1254.3|1252.3|1254.3|1252.3|1253.5|1251.8|3
1654009320000|2022-05-31 15:02:00|1253.5|1251.8|1254.3|1252|1254.3|1252.3|1253.5|1251.8|5
1654009330000|2022-05-31 15:02:10|1254|1252.3|1253.3|1251.3|1254|1252.3|1253.3|1251.3|1
1654009340000|2022-05-31 15:02:20|1253.5|1251.5|1253.5|1251.5|1253.8|1252|1252.8|1251|14
1654009350000|2022-05-31 15:02:30|1252.8|1251|1252.8|1251|1253.3|1251.3|1252|1250.5|53
1654009360000|2022-05-31 15:02:40|1252.5|1250.8|1252.5|1251|1252.5|1251|1252.5|1250.5|15
1654009370000|2022-05-31 15:02:50|1252.8|1251.8|1253.5|1251.8|1253.5|1251.8|1252.8|1251.5|2
1654009380000|2022-05-31 15:03:00|1253.8|1251.5|1253.8|1252|1254|1252|1253.3|1251.5|39
1654009390000|2022-05-31 15:03:10|1253.5|1252.3|1252|1250|1253.8|1252.5|1252|1250|44
1654009400000|2022-05-31 15:03:20|1251.8|1249.5|1251|1249.8|1251.8|1249.8|1251|1249|12
1654009410000|2022-05-31 15:03:30|1251.3|1250|1250.3|1248.8|1252|1250.3|1250|1248.3|78
1654009420000|2022-05-31 15:03:40|1250.5|1248|1249|1247.3|1250.5|1248|1248.5|1246.8|62
1654009430000|2022-05-31 15:03:50|1248|1246.3|1247.5|1245.5|1248|1246.5|1246.8|1245|67
1654009440000|2022-05-31 15:04:00|1247.3|1245.8|1246.8|1245|1248|1246.3|1246.8|1245|31
1654009450000|2022-05-31 15:04:10|1247|1244.8|1247|1245|1248|1246.3|1246.8|1244.8|40
1654009460000|2022-05-31 15:04:20|1246.8|1244.3|1245|1243.5|1246.8|1244.5|1245|1243.5|43
1654009470000|2022-05-31 15:04:30|1245.3|1243.8|1244.5|1242.5|1246|1244.3|1243|1241.5|340
1654009480000|2022-05-31 15:04:40|1244.3|1242.3|1244.5|1243|1245|1243|1244.3|1242.3|39
1654009490000|2022-05-31 15:04:50|1244.3|1242.5|1246.8|1245|1247|1245.8|1244.3|1242.5|65
1654009500000|2022-05-31 15:05:00|1246.3|1244.8|1248.3|1246.5|1248.5|1246.5|1246.3|1244.8|17
1654009510000|2022-05-31 15:05:10|1248|1246.8|1248|1246.3|1248.5|1246.8|1247.5|1245.5|4
1654009520000|2022-05-31 15:05:20|1247.5|1246|1247.5|1245.8|1247.5|1246.3|1247.3|1245.5|7
1654009530000|2022-05-31 15:05:30|1247.3|1245.5|1247|1245.3|1247.3|1245.8|1246.8|1245|1
1654009540000|2022-05-31 15:05:40|1248|1246|1248.8|1247|1248.8|1247|1248|1246|19
1654009550000|2022-05-31 15:05:50|1249|1247.3|1249|1247|1249.5|1247.5|1248.5|1246.5|33
1654009560000|2022-05-31 15:06:00|1248.8|1247.3|1247.5|1245.5|1249|1247.3|1247.3|1245.5|6
1654009570000|2022-05-31 15:06:10|1247.3|1245.3|1247.5|1245.5|1247.5|1245.5|1246.8|1245|22
1654009580000|2022-05-31 15:06:20|1247.8|1245.8|1247.5|1245.8|1248|1246.3|1247.5|1245.5|4
1654009590000|2022-05-31 15:06:30|1247.8|1245.5|1247.3|1245.3|1247.8|1246|1247|1245.3|8
1654009600000|2022-05-31 15:06:40|1247|1245|1246.3|1244.8|1247.3|1245.5|1246.3|1244.5|15
1654009610000|2022-05-31 15:06:50||1244.5||1244.5||1245||1244.5|3
1654009620000|2022-05-31 15:07:00|1245.8|1244.3|1244.3|1243|1245.8|1244.3|1244.3|1243|22
1654009630000|2022-05-31 15:07:10|1244.5|1242.5|1245.5|1243.5|1245.5|1243.5|1244.5|1242.5|10
1654009640000|2022-05-31 15:07:20|1246.3|1244|1245.3|1243.5|1246.8|1244.5|1245.3|1243.5|4
1654009650000|2022-05-31 15:07:30|1245|1243.3|1244.5|1242.5|1245.8|1243.3|1244.3|1242.5|15
1654009660000|2022-05-31 15:07:40|1243.8|1242|1243.3|1241.5|1243.8|1242|1242.5|1240.8|3
1654009670000|2022-05-31 15:07:50|1244|1241.3|1244.5|1242.5|1245|1243|1244|1241.3|24
1654009680000|2022-05-31 15:08:00|1245|1242.8|1244.3|1242.5|1246.3|1244.3|1244.3|1242.5|12
1654009690000|2022-05-31 15:08:10|1244.5|1242.3|1244|1241.8|1244.8|1242.8|1243|1241.3|4
1654009700000|2022-05-31 15:08:20|1243.8|1241.5|1242.5|1240.5|1243.8|1241.8|1242.5|1240.5|0
1654009710000|2022-05-31 15:08:30|1242.8|1240.8|1242.3|1240|1243.3|1241|1242|1240|5
1654009720000|2022-05-31 15:08:40|1242|1240.3|1241.5|1239.8|1242.3|1240.5|1241|1239.5|43
1654009730000|2022-05-31 15:08:50|1241.3|1239.5|1242.3|1240.3|1242.8|1240.5|1241.3|1239.5|11
1654009740000|2022-05-31 15:09:00|1242.5|1240.8|1242|1239.8|1242.5|1240.8|1241.8|1239.8|1
1654009750000|2022-05-31 15:09:10|1241.8|1240|1242.8|1241|1242.8|1241|1241.8|1239.8|1
1654009760000|2022-05-31 15:09:20|1243.3|1241.3|1244.3|1242.3|1244.5|1242.5|1243.3|1241.3|3
1654009770000|2022-05-31 15:09:30|1244.5|1242.5|1243.8|1241.8|1244.5|1242.5|1243.8|1241.8|1
1654009780000|2022-05-31 15:09:40|1244.3|1242|1243.8|1241.8|1244.3|1242.3|1243.8|1241.8|0
1654009790000|2022-05-31 15:09:50|1243.5|1241.5|1242|1240.3|1243.5|1241.5|1241.5|1239.8|62
1654009800000|2022-05-31 15:10:00|1241.5|1240|1241.8|1240|1242.5|1240.8|1241.5|1239.8|12
1654009810000|2022-05-31 15:10:10|1242.3|1240.5|1242.5|1240.5|1243|1241.3|1242.3|1240.5|8
1654009820000|2022-05-31 15:10:20|1242.3|1240.8|1242.8|1241|1242.8|1241|1242.3|1240.5|1
1654009830000|2022-05-31 15:10:30|1243.3|1241.3|1244.3|1242.5|1244.3|1242.5|1242.8|1241|8
1654009840000|2022-05-31 15:10:40|1244.5|1242.8|1245.8|1244|1246.8|1244.8|1244.3|1242.8|19
1654009850000|2022-05-31 15:10:50|1246|1244.3|1246.3|1244.5|1246.5|1244.8|1245.8|1243.8|5
1654009860000|2022-05-31 15:11:00|1246.5|1244.3|1245.5|1243.5|1246.5|1244.5|1245|1243|5
1654009870000|2022-05-31 15:11:10|1245.8|1243.8|1245.5|1243.8|1245.8|1244|1245.5|1243.5|0
1654009880000|2022-05-31 15:11:20|1245.8|1244|1245.8|1243.8|1246.3|1244.3|1245.8|1243.5|15
1654009890000|2022-05-31 15:11:30|1245.5|1243.5|1245.3|1243.3|1245.5|1243.8|1245.3|1243.3|0
1654009900000|2022-05-31 15:11:40|1244.8|1242.8|1244.8|1242.8|1245.3|1243.3|1243.8|1242|11
1654009910000|2022-05-31 15:11:50|1244.5|1243|1244|1242.5|1244.8|1243|1244|1242.3|0
1654009920000|2022-05-31 15:12:00|1244.5|1242.8|1245.5|1243.8|1245.5|1244|1244|1242.5|15
1654009930000|2022-05-31 15:12:10|1245.3|1243.5|1244.5|1242.8|1245.5|1243.8|1244.3|1242.3|0
1654009940000|2022-05-31 15:12:20|1244.3|1242.5|1244|1242.3|1244.3|1242.5|1244|1242.3|0
1654009950000|2022-05-31 15:12:30|1243.8|1242|1243.8|1242|1244|1242.3|1243.5|1242|0
1654009960000|2022-05-31 15:12:40|1244|1242.3|1244.8|1243|1244.8|1243|1243.8|1241.8|1
1654009970000|2022-05-31 15:12:50|1244.5|1242.8|1243.8|1242|1244.5|1242.8|1243.8|1242|1
1654009980000|2022-05-31 15:13:00|1244|1242.3|1245|1243.3|1245|1243.3|1243.8|1242|0
1654009990000|2022-05-31 15:13:10|1244.5|1243|1244|1242.3|1244.5|1243|1244|1242.3|0
1654010000000|2022-05-31 15:13:20|1243.8|1242|1243.8|1242|1243.8|1242|1243.8|1242|1
1654010010000|2022-05-31 15:13:30|1244|1242.3|1244.5|1242.8|1244.5|1242.8|1243.8|1242|0
1654010020000|2022-05-31 15:13:40|1243.8|1242.3|1243.8|1242.3|1243.8|1242.3|1243.8|1242.3|1
1654010030000|2022-05-31 15:13:50|1243.5|1242|1244|1242.3|1245|1243|1243.5|1242|1
1654010040000|2022-05-31 15:14:00|1244.3|1242|1242|1240.3|1244.3|1242|1242|1240.3|12
1654010050000|2022-05-31 15:14:10|1241.8|1240|1241.5|1239.5|1242|1240|1241|1239.5|16
1654010060000|2022-05-31 15:14:20|1241.8|1239.8|1241|1239.5|1242.5|1240.5|1241|1239.5|2
1654010070000|2022-05-31 15:14:30|1241.3|1239.8|1242|1240|1242.5|1240.5|1241.3|1239.8|0
1654010080000|2022-05-31 15:14:40|1242.3|1240.3|1242.3|1240.3|1242.5|1240.5|1241.3|1239.5|2
1654010090000|2022-05-31 15:14:50|1242.5|1239.8|1244.5|1242.5|1244.5|1242.5|1241.8|1239.8|4
1654010100000|2022-05-31 15:15:00|1244.8|1242.8|1244.8|1242.5|1245|1243.3|1244|1241.8|7
1654010110000|2022-05-31 15:15:10|1244.5|1242.8|1244.3|1242.3|1244.5|1242.8|1243.3|1241.5|14
1654010120000|2022-05-31 15:15:20|1244|1242|1244.5|1242.5|1245|1243.3|1244|1242|1
1654010130000|2022-05-31 15:15:30|1245|1243|1244.8|1243.3|1245|1243.3|1244.3|1242.5|0
1654010140000|2022-05-31 15:15:40|1244.5|1243|1245|1243.5|1245|1243.5|1244.5|1243|9
1654010150000|2022-05-31 15:15:50|1244.8|1243.3|1245|1243.5|1245|1243.5|1244.8|1243|3
1654010160000|2022-05-31 15:16:00||1243.3||1243.3||1243.8||1243.3|4
1654010170000|2022-05-31 15:16:10|1244.3|1242.3|1243.8|1241.8|1244.3|1242.3|1243.5|1241.8|7
1654010180000|2022-05-31 15:16:20|1243.5|1241.3|1243.8|1242|1243.8|1242|1243|1241.3|0
1654010190000|2022-05-31 15:16:30|1243.5|1241.8|1243.5|1241.5|1243.5|1242|1242.8|1241|0
1654010200000|2022-05-31 15:16:40|1243.3|1241.3|1243.3|1241.3|1243.3|1241.3|1242.8|1241.3|0
1654010210000|2022-05-31 15:16:50|1243|1241.5|1243|1241.3|1243.3|1241.5|1242.5|1241|1
1654010220000|2022-05-31 15:17:00|1242.8|1241|1242|1240.3|1243|1241|1241.5|1240|0
1654010230000|2022-05-31 15:17:10|1242.5|1240.5|1242.3|1240.5|1242.5|1240.5|1241.8|1240|57
1654010240000|2022-05-31 15:17:20|1242|1240.3|1242|1240.5|1242|1240.5|1241.5|1240|2
1654010250000|2022-05-31 15:17:30|1241.8|1240.3|1241.5|1240|1241.8|1240.5|1241.5|1240|1
1654010260000|2022-05-31 15:17:40|1241.3|1239.8|1241|1239.5|1241.3|1240|1240.8|1239.5|4
1654010270000|2022-05-31 15:17:50|1240.8|1239.8|1241.3|1239.5|1241.5|1239.8|1240.8|1239.5|39
1654010280000|2022-05-31 15:18:00|1241.5|1240|1241.5|1239.8|1241.8|1240|1240.8|1239.5|9
1654010290000|2022-05-31 15:18:10|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|1241|1239.5|3
1654010300000|2022-05-31 15:18:20|1242|1240|1241|1239.5|1242|1240|1241|1239.5|2
1654010310000|2022-05-31 15:18:30|1240.8|1240|1242.8|1241|1242.8|1241|1240.8|1240|4
1654010320000|2022-05-31 15:18:40|1243|1240.8|1242.5|1240.8|1243|1241|1242.3|1240.5|1
1654010330000|2022-05-31 15:18:50|1242|1240.3|1242.3|1240.5|1242.5|1240.8|1241.8|1239.8|0
1654010340000|2022-05-31 15:19:00|1242|1240|1241.3|1239.5|1242|1240|1241.3|1239.5|0
1654010350000|2022-05-31 15:19:10|1241.8|1240|1242.5|1240.8|1242.5|1240.8|1241.8|1239.8|7
1654010360000|2022-05-31 15:19:20|1242.3|1240.5|1243.3|1241.5|1243.3|1241.5|1242|1240.3|11
1654010370000|2022-05-31 15:19:30|1243|1241.3|1242.3|1240.8|1243|1241.3|1242|1240.5|12
1654010380000|2022-05-31 15:19:40|1242|1240.5|1242|1240.3|1242|1240.5|1241.8|1240|23
1654010390000|2022-05-31 15:19:50|1242.5|1240|1241.8|1240|1242.5|1240.8|1241.3|1239.5|11
1654010400000|2022-05-31 15:20:00|1242|1240.3|1242.3|1240.5|1242.5|1240.8|1241.8|1240|4
1654010410000|2022-05-31 15:20:10|1241.8|1240.3|1241.3|1239.8|1242|1240.3|1241.3|1239.8|75
1654010420000|2022-05-31 15:20:20|1241.5|1239.5|1241.5|1239.8|1241.5|1240|1241.3|1239.5|0
1654010430000|2022-05-31 15:20:30|1241.3|1239.5|1242.8|1241|1242.8|1241.3|1241|1239.5|7
1654010440000|2022-05-31 15:20:40|1242.5|1241.3|1242.5|1241|1242.5|1241.3|1242.3|1241|0
1654010450000|2022-05-31 15:20:50|1242.3|1240.5|1243.5|1241.8|1243.5|1242|1242|1240.3|1
1654010460000|2022-05-31 15:21:00|1243.3|1241.5|1243|1241.3|1243.3|1241.5|1242.8|1241.3|0
1654010470000|2022-05-31 15:21:10|1243.8|1241.8|1243.8|1242.3|1244.3|1242.5|1243.8|1241.8|31
1654010480000|2022-05-31 15:21:20|1244|1242.5|1244.3|1242.8|1244.3|1243|1244|1242.5|2
1654010490000|2022-05-31 15:21:30|1244|1242.5|1244.5|1243|1244.8|1243|1244|1242.3|0
1654010500000|2022-05-31 15:21:40|1244.3|1242.8|1244.3|1242.5|1244.5|1242.8|1243.5|1242|11
1654010510000|2022-05-31 15:21:50|1244.5|1242.8|1245|1243.3|1245|1243.3|1244.5|1242.8|0
1654010520000|2022-05-31 15:22:00|1244.8|1243.5|1244|1242.5|1244.8|1243.5|1244|1242.5|4
1654010530000|2022-05-31 15:22:10|1244.3|1242.3|1244.3|1242.5|1244.8|1243.3|1244|1242.3|0
1654010540000|2022-05-31 15:22:20|1244|1243.3|1244.8|1243.3|1245|1243.5|1244|1243.3|3
1654010550000|2022-05-31 15:22:30|1245|1243.5|1244.5|1243.3|1245|1243.5|1244.5|1243|3
1654010560000|2022-05-31 15:22:40|1244.8|1243|1244.8|1243.3|1244.8|1243.3|1244.8|1242.8|10
1654010570000|2022-05-31 15:22:50|1245|1243.5|1244.5|1243|1245|1243.5|1244.5|1242.8|23
1654010580000|2022-05-31 15:23:00|1244.3|1242.8|1244.8|1243.3|1245|1243.3|1244|1242.5|17
1654010590000|2022-05-31 15:23:10|1245.3|1243|1245.8|1244|1246|1244.3|1245.3|1243|21
1654010600000|2022-05-31 15:23:20|1245.5|1243.8|1244.8|1243|1245.8|1244|1244.8|1243|17
1654010610000|2022-05-31 15:23:30|1244.5|1242.5|1243.3|1241.5|1244.5|1242.5|1243|1241.3|1
1654010620000|2022-05-31 15:23:40|1243.5|1241.8|1244.3|1242.5|1244.3|1242.5|1243.5|1241.8|0
1654010630000|2022-05-31 15:23:50|1244|1242.3|1242.8|1241|1244|1242.3|1242.5|1241|26
1654010640000|2022-05-31 15:24:00|1242.5|1240.8|1242.8|1241|1242.8|1241|1241.3|1239.5|36
1654010650000|2022-05-31 15:24:10|1242.3|1240.8|1241.5|1239.8|1242.3|1240.8|1241.5|1239.8|1
1654010660000|2022-05-31 15:24:20|1241.3|1239.5|1241.3|1239.5|1241.8|1239.8|1241|1239.5|13
1654010670000|2022-05-31 15:24:30|1241.5||1241.5||1241.5||1241||7
1654010680000|2022-05-31 15:24:40|1241.3|1239.8|1240.8|1239.5|1241.5|1239.8|1240.8|1239.5|41
1654010690000|2022-05-31 15:24:50|1241|1239.8|1241.3|1239.5|1241.3|1239.8|1240.8|1239.3|50
1654010700000|2022-05-31 15:25:00|1241.8|1239.8|1241|1239|1241.8|1239.8|1240.8|1239|16
1654010710000|2022-05-31 15:25:10|1240.8|1238.8|1239.8|1238.3|1240.8|1238.8|1239.8|1238.3|5
1654010720000|2022-05-31 15:25:20|1240.3|1238.5|1239.5|1238|1240.3|1238.8|1239.5|1237.8|1
1654010730000|2022-05-31 15:25:30|1240.5|1237.8|1241|1239.3|1241.5|1240|1240.5|1237.8|9
1654010740000|2022-05-31 15:25:40|1241.3|1239.5|1242|1240.3|1242.3|1240.3|1241|1239.3|18
1654010750000|2022-05-31 15:25:50|1242.3|1240.5|1242|1240.3|1242.3|1240.5|1241.5|1239.8|9
1654010760000|2022-05-31 15:26:00|1241.8|1240|1243|1241|1243|1241.3|1241.8|1239.8|4
1654010770000|2022-05-31 15:26:10|1243.5|1241.3|1243.5|1241.5|1244|1242|1243.3|1241.3|11
1654010780000|2022-05-31 15:26:20|1243.3|1241.8|1244|1242.3|1244|1242.3|1243.3|1241.8|2
1654010790000|2022-05-31 15:26:30|1244.5|1242.5|1243.8|1241.8|1244.5|1242.5|1243.8|1241.8|15
1654010800000|2022-05-31 15:26:40|1243.5|1242|1242.5|1240.8|1243.5|1242|1242.5|1240.8|1
1654010810000|2022-05-31 15:26:50|1242.3|1240.5|1243|1241.5|1243|1241.5|1242.3|1240.5|10
1654010820000|2022-05-31 15:27:00|1243.8|1242|1244|1242.3|1244.3|1242.5|1243.8|1242|0
1654010830000|2022-05-31 15:27:10|1243.8|1242.5|1242.5|1240.5|1243.8|1242.5|1242.5|1240.5|9
1654010840000|2022-05-31 15:27:20|1242.3|1240.8|1242.5|1240.5|1242.5|1240.8|1242|1240.5|0
1654010850000|2022-05-31 15:27:30|1242.8|1240.8|1242|1240.5|1243|1241.3|1242|1240.5|7
1654010860000|2022-05-31 15:27:40|1241.8|1240|1242|1240.3|1242|1240.3|1241.8|1240|22
1654010870000|2022-05-31 15:27:50|1242.3|1240.5|1243.3|1241.5|1243.3|1241.8|1242.3|1240.3|16
1654010880000|2022-05-31 15:28:00|1243.8|1241.8|1244.5|1242.8|1244.5|1242.8|1243.5|1241.8|75
1654010890000|2022-05-31 15:28:10|1244.3|1242.5|1244.3|1242.5|1244.8|1242.8|1243.8|1242|56
1654010900000|2022-05-31 15:28:20|1244.5|1242.8|1244.5|1242.5|1244.5|1242.8|1244|1242.3|72
1654010910000|2022-05-31 15:28:30|1244.3|1242.8|1244.5|1243.3|1244.8|1243.3|1244.3|1242.5|61
1654010920000|2022-05-31 15:28:40|1244.8|1243.5|1245.8|1244|1245.8|1244|1244.8|1243.5|44
1654010930000|2022-05-31 15:28:50|1245.5|1243.8|1246.5|1244.8|1246.5|1245|1245.5|1243.8|53
1654010940000|2022-05-31 15:29:00|1246.3|1244.5|1245.8|1244|1246.3|1244.5|1243.5|1241.8|86
1654010950000|2022-05-31 15:29:10|1245.5|1244.3|1245.3|1244|1245.8|1244.3|1244.8|1243.3|77
1654010960000|2022-05-31 15:29:20|1245.5|1244.3|1244.3|1242.8|1245.5|1244.3|1244.3|1242.8|99
1654010970000|2022-05-31 15:29:30|1244.5|1243|1244.3|1242.8|1244.8|1243.5|1244|1242.3|52
1654010980000|2022-05-31 15:29:40|1244.5|1243.3|1245.3|1244|1245.5|1244|1244|1242.5|61
1654010990000|2022-05-31 15:29:50|1245.5|1243.8|1246.5|1244.8|1248|1246.5|1245.3|1243.8|94
1654011000000|2022-05-31 15:30:00|1247.3|1245.5|1248.8|1246.8|1248.8|1246.8|1247|1245|19
1654011010000|2022-05-31 15:30:10|1248.5|1247|1249|1247|1249.3|1247.3|1248.5|1246.8|1
1654011020000|2022-05-31 15:30:20|1248.8|1246.8|1248.3|1246|1248.8|1247|1247.8|1245.8|3
1654011030000|2022-05-31 15:30:30|1248.5|1246.3|1248.8|1247.5|1249.3|1247.5|1248.5|1246.3|16
1654011040000|2022-05-31 15:30:40|1249|1247.3|1248|1246|1249|1247.5|1248|1246|10
1654011050000|2022-05-31 15:30:50|1247.8|1245.8|1247.3|1245.5|1248|1246.3|1247.3|1245.5|6
1654011060000|2022-05-31 15:31:00|1247|1245.3|1246.3|1244.8|1247|1245.3|1246.3|1244.8|5
1654011070000|2022-05-31 15:31:10|1245.5|1244.5|1246|1243.8|1246.3|1244.5|1245.5|1243.5|5
1654011080000|2022-05-31 15:31:20|1245.5|1244|1246|1244.3|1246.3|1244.5|1245|1243.3|25
1654011090000|2022-05-31 15:31:30|1246.3|1244.5|1246.3|1244.5|1246.3|1244.5|1246|1244.3|1
1654011100000|2022-05-31 15:31:40|1246|1244.8|1246.8|1245|1246.8|1245|1246|1244.8|1
1654011110000|2022-05-31 15:31:50|1247|1245.3|1247|1245.5|1247.3|1245.5|1247|1245.3|0
1654011120000|2022-05-31 15:32:00|1247.8|1245.8|1247.3|1245.8|1247.8|1245.8|1247.3|1245.8|1
1654011130000|2022-05-31 15:32:10|1247|1245.3|1246.8|1245|1247|1245.3|1246.8|1245|101
1654011140000|2022-05-31 15:32:20|1246.5|1244.5|1246.8|1244.8|1247|1245|1246.3|1244.3|38
1654011150000|2022-05-31 15:32:30|1246.5|1244.5|1247.5|1245.3|1247.5|1245.3|1246.5|1244.3|0
1654011160000|2022-05-31 15:32:40|1247.3|1245.5|1247|1245|1247.5|1245.5|1247|1245|0
1654011170000|2022-05-31 15:32:50|1246.8|1244.8|1246.5|1244.5|1246.8|1244.8|1246.3|1244.5|0
1654011180000|2022-05-31 15:33:00|1246.3|1244.3|1246.5|1244.5|1246.5|1244.5|1246|1244|3
1654011190000|2022-05-31 15:33:10|1246.3|1244|1246|1244|1246.3|1244.3|1246|1244|0
1654011200000|2022-05-31 15:33:20|1245.8|1244.3|1245.5|1244|1245.8|1244.3|1245.5|1243.8|1
1654011210000|2022-05-31 15:33:30|1245.3|1243.5|1245.8|1244|1246|1244|1245.3|1243.5|1
1654011220000|2022-05-31 15:33:40|1246|1243.8|1245.3|1243.5|1246|1244.3|1245.3|1243.5|2
1654011230000|2022-05-31 15:33:50|1246|1243.8|1246|1244.3|1246|1244.3|1246|1243.5|1
1654011240000|2022-05-31 15:34:00|1245.8|1244|1245.8|1244|1246|1244.3|1245.8|1243.8|0
1654011250000|2022-05-31 15:34:10|1246|1244.3|1246.5|1244.5|1246.5|1244.5|1245.8|1244|0
1654011260000|2022-05-31 15:34:20|1246.3|1244.3|1247.3|1245|1247.3|1245.3|1246.3|1244.3|1
1654011270000|2022-05-31 15:34:30|1247|1245.3|1247|1244.8|1247.3|1245.3|1246.8|1244.8|0
1654011280000|2022-05-31 15:34:40|1246.8|1245.3|1246.5|1244.5|1247.3|1245.3|1246.5|1244.5|11
1654011290000|2022-05-31 15:34:50|1246.3|1244.3|1246|1244|1246.5|1244.3|1246|1244|1
1654011300000|2022-05-31 15:35:00|1246.3|1244.3|1246|1244.3|1246.8|1245|1246|1244|8
1654011310000|2022-05-31 15:35:10|1246.5|1244.5|1246.3|1244.8|1246.5|1244.8|1245.8|1243.8|0
1654011320000|2022-05-31 15:35:20|1246.5|1244.5|1246.8|1245|1247|1245.3|1246.5|1244.3|2
1654011330000|2022-05-31 15:35:30|1247|1245.3|1247.3|1245|1247.3|1245.3|1247|1244.8|0
1654011340000|2022-05-31 15:35:40|1247|1244.8|1247.8|1245.8|1247.8|1245.8|1247|1244.8|10
1654011350000|2022-05-31 15:35:50|1247.5|1245.5|1248|1245.8|1248.3|1246.3|1247.3|1245.3|0
1654011360000|2022-05-31 15:36:00|1247.8|1245.5|1247.8|1245.8|1247.8|1245.8|1247.5|1245.5|0
1654011370000|2022-05-31 15:36:10|1248|1246|1248.5|1246.5|1248.8|1246.8|1248|1246|3
1654011380000|2022-05-31 15:36:20|1248.3|1246.8|1248.5|1246.8|1248.5|1246.8|1248.3|1246.5|0
1654011390000|2022-05-31 15:36:30|1248.8|1247|1249.5|1248|1249.5|1248|1248.8|1247|12
1654011400000|2022-05-31 15:36:40|1250.3|1247.8|1250.3|1248.5|1250.5|1248.8|1250|1247.8|10
1654011410000|2022-05-31 15:36:50|1250.5|1248.8|1250.5|1248.5|1251|1249.3|1250|1248.3|5
1654011420000|2022-05-31 15:37:00|1250.3|1248.8|1250.3|1248.3|1250.5|1248.8|1250.3|1248.3|0
1654011430000|2022-05-31 15:37:10|1250|1249.3|1250.8|1249|1251|1249.3|1250|1248.8|0
1654011440000|2022-05-31 15:37:20|1251|1249.3|1251|1249|1251|1249.5|1251|1249|15
1654011450000|2022-05-31 15:37:30|1250.8|1248.8|1249.8|1248|1250.8|1249|1249.8|1248|0
1654011460000|2022-05-31 15:37:40|1249.3|1247.5|1249.3|1247.5|1249.3|1247.8|1249.3|1247.5|0
1654011470000|2022-05-31 15:37:50|1249|1247.3|1248.5|1247|1249|1247.3|1248.5|1246.8|0
1654011480000|2022-05-31 15:38:00||1246.8||1247||1247.3||1246.8|4
1654011490000|2022-05-31 15:38:10||1247.3||1247||1247.3||1247|0
1654011500000|2022-05-31 15:38:20|1248.3|1247.3|1249.3|1247.5|1249.5|1247.8|1248.3|1246.8|1
1654011510000|2022-05-31 15:38:30|1248.8|1247|1248.3|1246.5|1248.8|1247|1248|1246.3|3
1654011520000|2022-05-31 15:38:40|1248|1246.3|1248.3|1246.5|1248.3|1246.5|1248|1246.3|0
1654011530000|2022-05-31 15:38:50|1248|1246.3|1247.5|1245.8|1248|1246.5|1247.5|1245.8|8
1654011540000|2022-05-31 15:39:00|1247.3|1245.5|1247.3|1246|1247.3|1246|1247.3|1245.5|0
1654011550000|2022-05-31 15:39:10|1247.8|1245.8|1247.3|1245.3|1247.8|1246|1247.3|1245.3|1
1654011560000|2022-05-31 15:39:20|1246.8|1245.5|1248.3|1246.3|1248.3|1246.3|1246.8|1245.5|0
1654011570000|2022-05-31 15:39:30|1248.5|1246.5|1248.3|1246.3|1248.5|1246.5|1248.3|1246.3|0
1654011580000|2022-05-31 15:39:40|1248.5|1246.5|1248.8|1246.8|1248.8|1246.8|1248.5|1246.5|1
1654011590000|2022-05-31 15:39:50|1249|1246.5|1248.5|1246.5|1249|1246.5|1248.5|1246.5|0
1654011600000|2022-05-31 15:40:00|1248.3|1246.3|1248.5|1246.8|1248.8|1246.8|1248|1246.3|0
1654011610000|2022-05-31 15:40:10|1248.3|1246.3|1248.8|1246.8|1248.8|1247|1248.3|1246.3|15
1654011620000|2022-05-31 15:40:20|1248.5|1246.5|1248.3|1246.3|1248.8|1247|1248|1246.3|1
1654011630000|2022-05-31 15:40:30|1248|1245.8|1248.3|1246.5|1248.3|1246.5|1247.8|1245.8|2
1654011640000|2022-05-31 15:40:40|1248.5|1246.3|1248|1246.3|1248.5|1246.5|1247.8|1246.3|0
1654011650000|2022-05-31 15:40:50|1248.3|1246.5|1248.5|1246.5|1248.5|1246.8|1247.8|1246.5|0
1654011660000|2022-05-31 15:41:00|1248.3|1246.8|1248.3|1246.3|1248.3|1246.8|1248|1246.3|1
1654011670000|2022-05-31 15:41:10|1248|1246.5|1247.8|1246|1248.3|1246.5|1247.8|1246|0
1654011680000|2022-05-31 15:41:20|1247.5|1245.8|1247|1245.3|1247.5|1245.8|1247|1245.3|6
1654011690000|2022-05-31 15:41:30|1247.3|1245.5|1246.8|1245|1247.3|1245.5|1246.8|1244.8|0
1654011700000|2022-05-31 15:41:40|1246.5|1244.8|1246.8|1244.8|1246.8|1244.8|1246.5|1244.8|0
1654011710000|2022-05-31 15:41:50|1246.5|1245|1246.8|1244.8|1246.8|1245|1246.5|1244.5|0
1654011720000|2022-05-31 15:42:00|1246.5|1245|1246.8|1245|1246.8|1245|1246.5|1244.8|0
1654011730000|2022-05-31 15:42:10|1246.5|1244.8|1246.3|1244.8|1246.8|1245|1246.3|1244.8|0
1654011740000|2022-05-31 15:42:20|1246.5|1245.5|1247.5|1245.8|1247.5|1245.8|1246.5|1245.5|11
1654011750000|2022-05-31 15:42:30|1247.3|1245.5|1249.3|1247.8|1249.3|1247.8|1247.3|1245.5|91
1654011760000|2022-05-31 15:42:40|1249|1247.5|1249|1247.3|1249.3|1247.5|1248.8|1246.8|6
1654011770000|2022-05-31 15:42:50||1247.5||1247.5||1247.5||1247.5|103
1654011780000|2022-05-31 15:43:00|1249.5|1247.8|1249.5|1248|1249.8|1248.3|1249.3|1247.8|5
1654011790000|2022-05-31 15:43:10|1249.8|1247.8|1249|1247.3|1249.8|1248|1249|1247.3|5
1654011800000|2022-05-31 15:43:20|1249.3|1247.5|1248.5|1246.8|1249.3|1247.5|1248.5|1246.8|1
1654011810000|2022-05-31 15:43:30|1248.3|1247|1248.5|1246.8|1248.5|1247|1248|1246.3|0
1654011820000|2022-05-31 15:43:40||1246.5||1246.8||1246.8||1246.5|0
1654011830000|2022-05-31 15:43:50|1248.3|1246.5|1249.3|1247.5|1249.3|1247.5|1248.3|1246.3|3
1654011840000|2022-05-31 15:44:00|1249|1247.3|1249|1247.3|1249.3|1247.5|1249|1247.3|15
1654011850000|2022-05-31 15:44:10|1249.5|1247.5|1249.3|1247.5|1249.5|1247.8|1249.3|1247.5|0
1654011870000|2022-05-31 15:44:30|1249|1246.8|1248.8|1247|1249|1247|1248.8|1246.8|0
1654011880000|2022-05-31 15:44:40|1248.5|1247.3|1249.3|1247.5|1249.3|1247.5|1248.5|1247|2
1654011890000|2022-05-31 15:44:50|1249.5|1247.8|1249.8|1248|1249.8|1248.3|1249.5|1247.8|0
1654011900000|2022-05-31 15:45:00|1249.5|1248.3|1249.8|1248|1249.8|1248.3|1249.5|1247.5|1
1654011910000|2022-05-31 15:45:10|1249.5|1248.3|1249.8|1248.3|1250|1248.5|1249.5|1247.8|0
1654011920000|2022-05-31 15:45:20|1250|1248|1250|1248.5|1250|1248.8|1250|1247.8|54
1654011930000|2022-05-31 15:45:30|1250.3|1248.8|1250.3|1249|1250.3|1249|1250|1248.8|4
1654011940000|2022-05-31 15:45:40|1250.5|1249.3|1250.5|1249|1250.5|1249.3|1250.3|1248.5|11
1654011950000|2022-05-31 15:45:50|1250.8|1249.3|1250.8|1249.3|1250.8|1249.3|1250.8|1248.8|2
1654011960000|2022-05-31 15:46:00|1251|1249.8|1251.5|1250|1251.5|1250|1250.8|1249.5|14
1654011970000|2022-05-31 15:46:10|1251.3|1249.8|1251.3|1249.8|1251.8|1250.3|1251|1249.5|15
1654011980000|2022-05-31 15:46:20|1251.5|1250|1251.8|1250|1251.8|1250|1251.3|1250|0
1654011990000|2022-05-31 15:46:30|1251.5||1251.8||1251.8||1251.5||0
1654012000000|2022-05-31 15:46:40|1252|1250.3|1251.8|1250|1252.3|1250.5|1251.5|1250|11
1654012010000|2022-05-31 15:46:50|1251.5|1249.8|1251.3|1249.8|1251.5|1250|1251.3|1249.8|21
1654012020000|2022-05-31 15:47:00|1251.5|1249.3|1251.5|1249.8|1251.5|1249.8|1250.8|1249.3|23
1654012030000|2022-05-31 15:47:10||1250||1249.8||1250||1249.8|0
1654012040000|2022-05-31 15:47:20|1251.3|1249.5|1251.3|1249.3|1251.5|1249.8|1251|1249.3|0
1654012050000|2022-05-31 15:47:30|1251|1248.8|1250.5|1248.8|1251.3|1249|1250.5|1248.8|15
1654012060000|2022-05-31 15:47:40|1250.8||1250.3||1250.8||1250.3||10
1654012070000|2022-05-31 15:47:50|1250.5|1248.5|1250|1248|1250.5|1248.8|1250|1248|17
1654012080000|2022-05-31 15:48:00|1249.8|1247.5|1249.3|1247.5|1250|1247.5|1249.3|1247.5|0
1654012090000|2022-05-31 15:48:10|1249|1247.3|1249|1247.3|1249|1247.3|1249|1247.3|0
1654012100000|2022-05-31 15:48:20|1249.5|1248|1249.5|1247.3|1249.8|1248.3|1249|1246.8|10
1654012110000|2022-05-31 15:48:30||1247.5||1247.8||1247.8||1247.5|2
1654012120000|2022-05-31 15:48:40|1251.3|1248|1251.3|1249.5|1251.3|1249.5|1251.3|1247.8|32
1654012130000|2022-05-31 15:48:50|1252|1250.3|1251.8|1250|1252|1250.3|1251.8|1249.8|13
1654012140000|2022-05-31 15:49:00|1251.5|1249.8|1251.5|1249.5|1251.5|1250|1251.5|1249.5|0
1654012150000|2022-05-31 15:49:10||1250||1250||1250.3||1250|21
1654012160000|2022-05-31 15:49:20||1249.8||1250||1250||1249.8|0
1654012170000|2022-05-31 15:49:30|1251.3|1249.5|1251.5|1250|1251.5|1250|1251.3|1249.5|2
1654012180000|2022-05-31 15:49:40||1249.5||1250||1250||1249.5|1
1654012190000|2022-05-31 15:49:50||1250.3||1250||1250.3||1250|11
1654012200000|2022-05-31 15:50:00||1249.8||1249.5||1249.8||1249.3|2
1654012210000|2022-05-31 15:50:10||1249.8||1249.5||1249.8||1249.3|0
1654012220000|2022-05-31 15:50:20|1251.3|1249.3|1251.5|1249.3|1251.5|1249.5|1251.3|1249.3|0
1654012230000|2022-05-31 15:50:30||1249.5||1249.5||1249.8||1249.5|0
1654012240000|2022-05-31 15:50:40|1251.3|1249.8|1251|1249|1251.5|1249.8|1250.8|1249|1
1654012250000|2022-05-31 15:50:50|1250.8|1248.3|1250|1248|1250.8|1248.5|1250|1248|2
1654012260000|2022-05-31 15:51:00|1249.8|1247.8|1249.5|1248|1250|1248.3|1249.5|1247.8|1
1654012270000|2022-05-31 15:51:10|||||||||9
1654012280000|2022-05-31 15:51:20||1247.8||1247.8||1247.8||1247.8|19
1654012290000|2022-05-31 15:51:30|1249.3|1248|1249.5|1247.8|1249.5|1248|1249.3|1247.5|0
1654012300000|2022-05-31 15:51:40|1249.3|1247.5|1249.3|1247.5|1249.5|1247.8|1249.3|1247.5|0
1654012310000|2022-05-31 15:51:50|1249|1247.8|1249|1247.5|1249|1248|1249|1247.5|2
1654012320000|2022-05-31 15:52:00||1247.3||1247.5||1247.8||1247.3|5
1654012330000|2022-05-31 15:52:10||1247.8||1247.8||1247.8||1247.5|1
1654012340000|2022-05-31 15:52:20||1247.5||1247.5||1247.5||1247.5|0
1654012350000|2022-05-31 15:52:30|1248.5|1246.8|1248|1246.3|1248.5|1246.8|1248|1246.3|5
1654012370000|2022-05-31 15:52:50|1247.5|1246.5|1247.5|1245.8|1247.5|1246.5|1247.5|1245.8|5
1654012390000|2022-05-31 15:53:10|1247|1245.3|1245.8|1244.3|1247|1245.3|1245.8|1244.3|12
1654012400000|2022-05-31 15:53:20|1246|1243.8|1245.3|1243.8|1246|1244|1245.3|1243.5|42
1654012430000|2022-05-31 15:53:50|1244.5|1242.8|1244|1242.3|1244.5|1242.8|1243.8|1242.3|24
1654012440000|2022-05-31 15:54:00|1244.5|1242.5|1243.8|1242|1244.5|1242.5|1243.8|1242|26
1654012450000|2022-05-31 15:54:10|1244||1243.8||1244||1243.8||0
1654012460000|2022-05-31 15:54:20|1244|1242.3|1243.8|1242|1244|1242.3|1243.8|1241.8|0
1654012470000|2022-05-31 15:54:30|1243.5|1241.8|1244|1242|1244|1242|1243.5|1241.8|9
1654012480000|2022-05-31 15:54:40|1244.5|1242.8|1245.8|1243.8|1245.8|1244|1244.5|1242.8|6
1654012490000|2022-05-31 15:54:50|1245.5|1244|1245.5|1243.8|1245.8|1244|1245.5|1243.8|0
1654012500000|2022-05-31 15:55:00|1245.3|1244|1246.3|1244.3|1246.5|1244.5|1245.3|1244|4
1654012510000|2022-05-31 15:55:10|1246.5|1244.5|1246|1244.5|1246.5|1244.5|1246|1244.3|0
1654012520000|2022-05-31 15:55:20|1245.8|1244.3|1245.5|1243.5|1245.8|1244.3|1245.5|1243.5|0
1654012530000|2022-05-31 15:55:30|1245.3|1243.3|1245.3|1243.3|1245.3|1243.3|1245.3|1243.3|0
1654012540000|2022-05-31 15:55:40|1245||1245||1245.3||1245||0
1654012550000|2022-05-31 15:55:50|1244.5|1242.5|1245.3|1243|1245.3|1243|1244|1242.3|3
1654012560000|2022-05-31 15:56:00|1245.5|1243.3|1245.5|1243.5|1245.5|1243.5|1245.3|1243.3|0
1654012570000|2022-05-31 15:56:10|1245.8||1245.8||1245.8||1245.8||0
1654012580000|2022-05-31 15:56:20||1243.8||1243.5||1243.8||1243.5|0
1654012590000|2022-05-31 15:56:30||1243.8||1243.8||1243.8||1243.5|0
1654012610000|2022-05-31 15:56:50|1245.5|1243.5|1245.5|1243.5|1245.5|1243.5|1245.3|1243.3|0
1654012620000|2022-05-31 15:57:00|1245.3|1243.8|1245.3|1243.5|1245.5|1243.8|1245.3|1243|0
1654012630000|2022-05-31 15:57:10|1245|1243.3|1244.8|1242.8|1245|1243.3|1244.8|1242.8|0
1654012640000|2022-05-31 15:57:20|1245|1243|1246|1243.8|1246|1243.8|1245|1243|1
1654012650000|2022-05-31 15:57:30|1245.8|1243.5|1246|1244|1246.3|1244|1245.8|1243.5|0
1654012660000|2022-05-31 15:57:40|1245.8|1244.3|1245.8|1244|1246.3|1244.3|1245.8|1244|8
1654012670000|2022-05-31 15:57:50|1246|1243.5|1245.5|1243.8|1246|1244|1245.5|1243.5|1
1654012680000|2022-05-31 15:58:00|1246|1244|1246.3|1244.3|1246.5|1244.8|1246|1244|0
1654012690000|2022-05-31 15:58:10|1246|1244|1245.3|1243.8|1246|1244|1245.3|1243.8|0
1654012700000|2022-05-31 15:58:20|1245|1243.5|1245|1243|1245|1243.8|1245|1243|1
1654012710000|2022-05-31 15:58:30|1244.8|1243.3|1244.8|1243|1244.8|1243.3|1244.8|1243|0
1654012720000|2022-05-31 15:58:40|1244.5|1242.8|1244.5|1242.5|1244.5|1242.8|1244.5|1242.5|0
1654012730000|2022-05-31 15:58:50|1244.3||1244.3||1244.3||1244.3||0
1654012740000|2022-05-31 15:59:00|1244.5|1242.8|1244.5|1242.8|1244.5|1242.8|1244.5|1242.5|61
1654012750000|2022-05-31 15:59:10|1244|1242.3|1244.8|1242.8|1244.8|1242.8|1244|1242.3|11
1654012760000|2022-05-31 15:59:20|1244.5|1242.5|1243.3|1241|1244.5|1242.5|1243.3|1241|2
1654012770000|2022-05-31 15:59:30|1243.5|1241.3|1243|1241|1243.5|1241.5|1243|1241|0
1654012780000|2022-05-31 15:59:40|1243.3|1241.3|1242.8|1240.8|1243.3|1241.3|1242.8|1240.8|11
1654012790000|2022-05-31 15:59:50|1243|1241|1243.5|1241.5|1243.5|1241.5|1243|1240.8|9
1654012800000|2022-05-31 16:00:00|1243.3|1241|1243|1241.3|1243.3|1241.3|1242.8|1240.8|20
1654012810000|2022-05-31 16:00:10|1244|1241.5|1243.8|1241.8|1244|1242.3|1243.8|1241.5|3
1654012820000|2022-05-31 16:00:20|1244|1242|1244.8|1242.8|1245|1243|1244|1242|3
1654012830000|2022-05-31 16:00:30|1244.5|1243|1244.3|1242.3|1244.5|1243|1244|1242.3|3
1654012840000|2022-05-31 16:00:40||1242.5||1242.5||1242.5||1242.5|3
1654012850000|2022-05-31 16:00:50|1244|1242.3|1244.3|1242.8|1244.3|1242.8|1244|1242|5
1654012860000|2022-05-31 16:01:00|1245|1242.5|1244.5|1242.8|1245.3|1243.3|1244.5|1242.5|8
1654012870000|2022-05-31 16:01:10|1245|1243|1244.8|1243|1245|1243|1244.8|1243|0
1654012880000|2022-05-31 16:01:20|1245.5|1243.3|1245.5|1243.8|1245.5|1243.8|1245.5|1243.3|1
1654012890000|2022-05-31 16:01:30|1245|1243.3|1244.8|1242.8|1245|1243.3|1244.5|1242.8|0
1654012900000|2022-05-31 16:01:40|1244.5|1243|1245.3|1243.5|1245.3|1243.5|1244.5|1243|6
1654012910000|2022-05-31 16:01:50|1245.5|1243.8|1245.8|1243.5|1246|1244|1245.3|1243.5|7
1654012920000|2022-05-31 16:02:00|1245.5|1243.8|1245.5|1243.8|1245.8|1243.8|1245.3|1243.5|1
1654012930000|2022-05-31 16:02:10|1245.8|1243.5|1245.8|1244|1245.8|1244|1245.3|1243.5|2
1654012940000|2022-05-31 16:02:20||1243.8||1243.8||1244||1243.8|0
1654012950000|2022-05-31 16:02:30|1246|1244|1247|1245|1247|1245.3|1246|1244|6
1654012960000|2022-05-31 16:02:40|1246.8|1244.8|1246.5|1244.5|1246.8|1244.8|1246.5|1244.5|0
1654012970000|2022-05-31 16:02:50|1246.8|1244.8|1246.8|1244.5|1246.8|1244.8|1246.8|1244.5|0
1654012980000|2022-05-31 16:03:00|1247|1244.8|1246.8|1244.8|1247|1245|1246.5|1244.5|0
1654012990000|2022-05-31 16:03:10||1245||1244.5||1245||1244.5|0
1654013000000|2022-05-31 16:03:20|1246.3|1244.8|1246.3|1244.3|1246.3|1244.8|1246.3|1244.3|0
1654013010000|2022-05-31 16:03:30||1244.5||1244.5||1244.5||1244.3|0
1654013020000|2022-05-31 16:03:40|1246|1244.3|1246|1244|1246|1244.5|1246|1244|0
1654013030000|2022-05-31 16:03:50|1245.8|1243.8|1245.8|1244.3|1246|1244.3|1245.8|1243.8|0
1654013040000|2022-05-31 16:04:00||1244||1244||1244||1243.8|0
1654013050000|2022-05-31 16:04:10|1245.5|1243.8|1246.3|1244.3|1246.3|1244.3|1245.5|1243.5|2
1654013060000|2022-05-31 16:04:20|1246.8|1244.5|1246.5|1244.3|1246.8|1244.8|1246.5|1244.3|0
1654013070000|2022-05-31 16:04:30|1246.8|1244.5|1246.5|1244.8|1246.8|1245|1246.5|1244.3|0
1654013080000|2022-05-31 16:04:40|1246.3|1244.5|1246.5|1244.5|1246.5|1244.8|1246.3|1244.3|0
1654013090000|2022-05-31 16:04:50|1246.8|1244.8|1247|1245.3|1247|1245.3|1246.8|1244.8|0
1654013100000|2022-05-31 16:05:00|1246.8|1245|1246.5|1244.8|1246.8|1245.3|1246.5|1244.8|0
1654013110000|2022-05-31 16:05:10|1246.8|1245|1247|1245|1247.3|1245|1246.8|1245|17
1654013120000|2022-05-31 16:05:20|1246.8|1244.5|1246.5|1244.5|1247.3|1244.5|1246.5|1244.5|1
1654013130000|2022-05-31 16:05:30|1247|1244.3|1246.8|1244.8|1247|1244.8|1246.8|1244.3|0
1654013140000|2022-05-31 16:05:40|1247|1245|1246.8|1244.8|1247.3|1245.3|1246.8|1244.8|0
1654013150000|2022-05-31 16:05:50|1247|1244.5|1246.8|1244.8|1247|1244.8|1246.5|1244.5|0
1654013160000|2022-05-31 16:06:00|1246.5||1246.5||1246.8||1246.5||0
1654013170000|2022-05-31 16:06:10|1246.8||1246.5||1246.8||1246.5||0
1654013180000|2022-05-31 16:06:20|1247.3|1245.3|1247.5|1245.5|1247.5|1245.5|1247.3|1245.3|2
1654013210000|2022-05-31 16:06:50|1247|1245|1247|1245|1247|1245|1247|1245|0
1654013220000|2022-05-31 16:07:00|1247.3|1244.8|1247.8|1245.5|1247.8|1245.5|1247.3|1244.8|0
1654013230000|2022-05-31 16:07:10|1247.5|1245|1248|1246|1248.3|1246.5|1247.3|1245|11
1654013240000|2022-05-31 16:07:20|1248.3|1245.8|1247.8|1246|1248.3|1246|1247.3|1245.3|0
1654013250000|2022-05-31 16:07:30|1248|1245.8|1247.5|1245.5|1248|1245.8|1247.5|1245.5|0
1654013260000|2022-05-31 16:07:40|1247.3|1245.3|1247.3|1245|1247.3|1245.5|1247.3|1245|0
1654013270000|2022-05-31 16:07:50|1247|1244.8|1247|1245|1247|1245|1247|1244.8|0
1654013280000|2022-05-31 16:08:00|1246.8|1244.5|1246.5|1244.5|1246.8|1244.5|1246.5|1244.5|0
1654013290000|2022-05-31 16:08:10|1246.3|1244.3|1246|1243.8|1246.5|1244.3|1246|1243.8|0
1654013300000|2022-05-31 16:08:20|1245.8|1243.5|1245.8|1243.5|1245.8|1243.8|1245.8|1243.5|0
1654013310000|2022-05-31 16:08:30|1245.5|1243.8|1245.5|1243.5|1245.5|1243.8|1245.5|1243.5|0
1654013320000|2022-05-31 16:08:40|1245.3|1243.8|1244.8|1242.8|1245.3|1243.8|1244.8|1242.5|6
1654013330000|2022-05-31 16:08:50|1244.3|1242.5|1244|1242.3|1244.3|1242.5|1244|1242|0
1654013340000|2022-05-31 16:09:00||1242||1242.5||1242.5||1242|0
1654013350000|2022-05-31 16:09:10||1242.3||1242.3||1242.3||1242|0
1654013360000|2022-05-31 16:09:20||1242.5||1242.3||1242.5||1242.3|0
1654013370000|2022-05-31 16:09:30|1243.5|1242|1243.5|1242|1243.5|1242|1243.5|1241.8|0
1654013380000|2022-05-31 16:09:40|1244|1242.3|1244.5|1242.5|1244.5|1242.5|1244|1242.3|2
1654013390000|2022-05-31 16:09:50||1242.3||1242.5||1242.5||1242.3|0
1654013400000|2022-05-31 16:10:00|1244.3|1242.3|1244.8|1242.5|1244.8|1242.8|1244.3|1242|0
1654013410000|2022-05-31 16:10:10|1245|1242.8|1245|1242.8|1245|1243|1245|1242.8|0
1654013420000|2022-05-31 16:10:20|1244.8|1243|1245|1243|1245|1243|1244.8|1242.8|0
1654013430000|2022-05-31 16:10:30|1245.3|1243.3|1245|1242.8|1245.3|1243.3|1244.8|1242.5|2
1654013440000|2022-05-31 16:10:40|1245.3|1243|1245.5|1243.5|1245.5|1243.8|1245|1243|0
1654013450000|2022-05-31 16:10:50||1243.8||1243.5||1243.8||1243.5|0
1654013460000|2022-05-31 16:11:00|1245.8|1243.8|1246|1244.5|1246|1244.5|1245.8|1243.8|0
1654013470000|2022-05-31 16:11:10||1244.3||1244.3||1244.3||1244.3|0
1654013480000|2022-05-31 16:11:20||1244.8||1244.8||1244.8||1244.8|0
1654013490000|2022-05-31 16:11:30||1244.5||1244.5||1244.5||1244.5|1
1654013500000|2022-05-31 16:11:40|1246.5|1244.8|1246.3|1244.5|1246.5|1244.8|1246.3|1244.5|1
1654013510000|2022-05-31 16:11:50|1246|1244.3|1246.8|1244.8|1246.8|1245|1246|1244.3|0
1654013520000|2022-05-31 16:12:00|1247|1245|1246|1244.8|1247|1245|1246|1244.5|0
1654013530000|2022-05-31 16:12:10|1246.5|1244.5|1246.5|1244.5|1246.5|1244.5|1246.3|1244.5|1
1654013540000|2022-05-31 16:12:20|1246.8|1245|1247.5|1245.5|1248|1246|1246.8|1245|6
1654013550000|2022-05-31 16:12:30|1247.3|1245.3|1247.5|1245.5|1247.8|1245.5|1247.3|1245|0
1654013560000|2022-05-31 16:12:40|1247.8|1245.8|1248|1245.8|1248|1245.8|1247.5|1245.5|0
1654013570000|2022-05-31 16:12:50|1247.8|1246|1246.8|1245.3|1248.3|1246.3|1246.8|1245.3|24
1654013580000|2022-05-31 16:13:00||1245.5||1245.5||1245.5||1245.3|13
1654013590000|2022-05-31 16:13:10||1245.3||1245.5||1245.5||1245.3|1
1654013600000|2022-05-31 16:13:20|1247.3|1245.3|1246.5|1244.8|1247.3|1245.5|1246.5|1244.5|6
1654013610000|2022-05-31 16:13:30|1246.3|1244.5|1246.8|1244.8|1247|1245|1246.3|1244.5|0
1654013620000|2022-05-31 16:13:40|1246.5|1245|1246.3|1244.5|1246.8|1245|1246.3|1244.5|0
1654013630000|2022-05-31 16:13:50|1246|1244.3|1246|1244.3|1246.3|1244.5|1245.8|1244|3
1654013640000|2022-05-31 16:14:00||1244.5||1244.5||1244.5||1244.5|0
1654013660000|2022-05-31 16:14:20|1246.5|1244.3|1246.5|1244.8|1246.5|1244.8|1246.5|1244.3|3
1654013670000|2022-05-31 16:14:30|1247.3|1245|1247|1245.3|1247.3|1245.3|1247|1244.8|0
1654013680000|2022-05-31 16:14:40|1247.3|1245.5|1246.8|1244.8|1247.3|1245.5|1246.5|1244.5|0
1654013690000|2022-05-31 16:14:50|1246.5|1244.5|1246.5|1244.5|1246.5|1244.8|1246|1244.3|0
1654013700000|2022-05-31 16:15:00|1246.3|1244.8|1246|1244.3|1246.3|1244.8|1246|1244|0
1654013710000|2022-05-31 16:15:10|1246.3|1244|1246|1244.3|1246.3|1244.5|1246|1244|1
1654013720000|2022-05-31 16:15:20|1246.3|1244.5|1246.5|1244.8|1246.8|1244.8|1246.3|1244.5|0
1654013730000|2022-05-31 16:15:30|1246.8|1245|1246.5|1244.8|1246.8|1245|1246.3|1244.5|0
1654013740000|2022-05-31 16:15:40|1246.8|1245|1246.8|1245|1246.8|1245|1246.5|1245|0
1654013750000|2022-05-31 16:15:50||1245.3||1245||1245.3||1245|0
1654013760000|2022-05-31 16:16:00|1246.5|1245.3|1246.5|1245|1246.5|1245.3|1246|1244.3|1
1654013770000|2022-05-31 16:16:10|1246.8|1244.8|1246.8|1245.5|1247.3|1245.5|1246.8|1244.8|1
1654013790000|2022-05-31 16:16:30|1246.5|1245.3|1246.3|1244.8|1246.5|1245.3|1246.3|1244.5|1
1654013800000|2022-05-31 16:16:40||1245||1244.8||1245||1244.8|0
1654013810000|2022-05-31 16:16:50|1246|1244.5|1246|1244.8|1246|1244.8|1246|1244.3|0
1654013820000|2022-05-31 16:17:00|1245.8|1244.5|1246.5|1244.8|1246.5|1244.8|1245.8|1244.3|1
1654013830000|2022-05-31 16:17:10||1244.5||1244.8||1244.8||1244.5|0
1654013840000|2022-05-31 16:17:20||1245||1244.8||1245||1244.8|0
1654013850000|2022-05-31 16:17:30|1246.3|1245|1245.8|1244|1246.3|1245|1245.8|1244|20
1654013860000|2022-05-31 16:17:40|1245.5|1243.8|1245|1243.5|1245.5|1243.8|1245|1243.5|3
1654013870000|2022-05-31 16:17:50|1244.5|1243.3|1244.5|1243|1244.5|1243.5|1244.5|1242.8|0
1654013880000|2022-05-31 16:18:00||1242.8||1243.3||1243.3||1242.8|9
1654013890000|2022-05-31 16:18:10||1243||1242.8||1243||1242.8|1
1654013900000|2022-05-31 16:18:20|1245.3|1243|1245.5|1243.8|1245.5|1243.8|1245.3|1243|7
1654013910000|2022-05-31 16:18:30|1245.3|1243.3|1245|1243.3|1245.3|1243.5|1245|1243.3|1
1654013920000|2022-05-31 16:18:40|1245.3|1243.5|1245.3|1243.5|1245.3|1243.8|1245.3|1243.5|0
1654013930000|2022-05-31 16:18:50|1245|1243.3|1245|1243.3|1245.3|1243.5|1245|1243.3|0
1654013940000|2022-05-31 16:19:00|1244.8|1243|1244|1242.5|1244.8|1243|1244|1242.5|7
1654013950000|2022-05-31 16:19:10|1243.8|1242.3|1243.8|1242|1243.8|1242.3|1243.8|1241.8|2
1654013960000|2022-05-31 16:19:20|1243.5|1241.8|1244.5|1243|1244.5|1243|1243|1241.8|8
1654013970000|2022-05-31 16:19:30|1244.3|1242.8|1244.8|1243|1244.8|1243|1244.3|1242.5|0
1654013980000|2022-05-31 16:19:40|1245|1242.8|1244.5|1242.8|1245|1243|1244.5|1242.8|0
1654013990000|2022-05-31 16:19:50|1244.3||1244.5||1244.5||1244.3||0
1654014000000|2022-05-31 16:20:00|1244.3|1242.3|1244.3|1242.5|1244.5|1242.8|1244.3|1242.3|0
1654014010000|2022-05-31 16:20:10|1244.5|1242.3|1244.5|1242.5|1244.5|1242.5|1244.3|1242.3|0
1654014020000|2022-05-31 16:20:20|1244.3|1242.8|1244.3|1242.5|1244.3|1242.8|1244.3|1242.5|0
1654014030000|2022-05-31 16:20:30|1244.5|1242.8|1244.3|1242.5|1244.5|1242.8|1244.3|1242.5|2
1654014040000|2022-05-31 16:20:40|1244|1242|1244.3|1242.5|1244.3|1242.5|1244|1242|11
1654014050000|2022-05-31 16:20:50|1244.8|1242.8|1244.5|1242.5|1245|1243.3|1244.3|1242.5|4
1654014060000|2022-05-31 16:21:00|1244.8|1242.8|1244.8|1243|1244.8|1243.3|1244.8|1242.8|0
1654014070000|2022-05-31 16:21:10||1242.8||1243||1243||1242.8|0
1654014080000|2022-05-31 16:21:20|1244.3|1243.3|1244.3|1242.8|1244.3|1243.3|1244.3|1242.8|0
1654014090000|2022-05-31 16:21:30|1245.5|1243.3|1245.3|1243.3|1245.5|1243.5|1245.3|1243|4
1654014100000|2022-05-31 16:21:40|1245.8|1243.5|1245.5|1243.8|1245.8|1243.8|1245.5|1243.5|2
1654014110000|2022-05-31 16:21:50||1244||1243.8||1244||1243.8|0
1654014120000|2022-05-31 16:22:00||1243.5||1243.8||1244||1243.5|0
1654014140000|2022-05-31 16:22:20||1243.5||1243.8||1243.8||1243.5|0
1654014150000|2022-05-31 16:22:30|1245.3||1245.3||1245.3||1245.3||0
1654014160000|2022-05-31 16:22:40|1245.5||1245.5||1245.5||1245.3||2
1654014170000|2022-05-31 16:22:50|1245.3||1245.5||1245.5||1245.3||0
1654014180000|2022-05-31 16:23:00||1244||1243.5||1244||1243.5|11
1654014190000|2022-05-31 16:23:10|1245.3|1243.3|1245.3|1243.5|1245.5|1243.8|1245.3|1243.3|0
1654014200000|2022-05-31 16:23:20||1243.8||1243.8||1243.8||1243.8|0
1654014210000|2022-05-31 16:23:30||1243.5||1243.8||1243.8||1243.5|0
1654014220000|2022-05-31 16:23:40|1246.3|1244|1246.3|1244|1246.3|1244.3|1246.3|1243.8|1
1654014230000|2022-05-31 16:23:50||1244.3||1244.3||1244.3||1244.3|0
1654014240000|2022-05-31 16:24:00|1246|1244|1245.8|1243.8|1246|1244|1245.8|1243.8|0
1654014250000|2022-05-31 16:24:10||1244||1244||1244||1243.8|0
1654014270000|2022-05-31 16:24:30||1243.8||1244||1244.3||1243.8|0
1654014280000|2022-05-31 16:24:40|1245.5|1243.8|1245|1243.3|1245.5|1244|1245|1243.3|0
1654014290000|2022-05-31 16:24:50|1244.8||1244.8||1244.8||1244.8||0
1654014300000|2022-05-31 16:25:00|1244.5|1243|1244.3|1242.8|1244.5|1243|1244.3|1242.8|0
1654014310000|2022-05-31 16:25:10|1244.5|1242.5|1245|1243|1245.3|1243|1244.5|1242.5|2
1654014320000|2022-05-31 16:25:20|1244.8|1242.8|1244.8|1242.8|1244.8|1243|1244.5|1242.5|6
1654014330000|2022-05-31 16:25:30|1244.5|1243|1244.5|1242.3|1244.8|1243|1244.3|1242.3|2
1654014340000|2022-05-31 16:25:40|1244|1242|1244.5|1242.3|1244.5|1242.3|1244|1242|0
1654014350000|2022-05-31 16:25:50|1244.3||1244.5||1244.5||1244.3||0
1654014360000|2022-05-31 16:26:00|1244.8|1242.5|1245|1242.8|1245|1242.8|1244.5|1242.3|0
1654014370000|2022-05-31 16:26:10|1244.8|1243|1245|1243|1245.3|1243.3|1244.8|1243|0
1654014380000|2022-05-31 16:26:20|1244.8|1242.8|1244.3|1242.3|1244.8|1242.8|1244.3|1242.3|2
1654014390000|2022-05-31 16:26:30|1244|1242|1244|1242.3|1244|1242.3|1244|1242|0
1654014400000|2022-05-31 16:26:40||1242.5||1242.5||1242.5||1242.3|0
1654014410000|2022-05-31 16:26:50|1244.8|1242.8|1245.3|1243.3|1245.3|1243.3|1244.8|1242.8|2
1654014420000|2022-05-31 16:27:00|1245|1243|1245|1243|1245|1243.3|1244.8|1242.8|0
1654014430000|2022-05-31 16:27:10|1245.3|1243.3|1245.3|1243.3|1245.8|1244|1245.3|1243.3|4
1654014440000|2022-05-31 16:27:20|1245.5|1243.5|1245.5|1243.5|1245.5|1243.8|1245.3|1243.5|0
1654014450000|2022-05-31 16:27:30|1245.3|1243.3|1245.8|1243.8|1245.8|1243.8|1245.3|1243.3|0
1654014460000|2022-05-31 16:27:40|1245.5|1244.3|1245.5|1243.8|1245.5|1244.3|1245.5|1243.5|8
1654014470000|2022-05-31 16:27:50|1245.8|1243.5|1245.5|1243.5|1246|1244|1245.3|1243.5|0
1654014480000|2022-05-31 16:28:00|1245.8|1243.8|1245.5|1243.8|1246|1244.3|1245.5|1243.8|4
1654014490000|2022-05-31 16:28:10|1245.8|1244|1245.3|1243.5|1245.8|1244|1245.3|1243.5|0
1654014500000|2022-05-31 16:28:20|1245.5|1243.8|1245.5|1243.8|1245.5|1244|1245.5|1243.8|0
1654014510000|2022-05-31 16:28:30|1245.3|1243.5|1245.3|1243.8|1245.3|1243.8|1245.3|1243.5|1
1654014520000|2022-05-31 16:28:40||1243.5||1243.8||1243.8||1243.5|0
1654014530000|2022-05-31 16:28:50||1243.5||1243.8||1243.8||1243.5|0
1654014540000|2022-05-31 16:29:00|1245|1243.5|1245|1243.3|1245|1243.8|1244.8|1242.8|5
1654014550000|2022-05-31 16:29:10|1244.8|1243|1244.3|1242.8|1244.8|1243.3|1244.3|1242.8|0
1654014560000|2022-05-31 16:29:20|1244|1242.5|1244.5|1242.8|1244.5|1243|1243.8|1242.3|1
1654014570000|2022-05-31 16:29:30|1244.8|1242.5|1244.8|1242.8|1244.8|1243|1244.5|1242.5|0
1654014580000|2022-05-31 16:29:40|1245|1243|1245.3|1243.5|1245.3|1243.5|1244.8|1242.8|0
1654014590000|2022-05-31 16:29:50||1243.3||1243.5||1243.5||1243.3|0
1654014600000|2022-05-31 16:30:00|1245.5||1245.5||1245.5||1245.3||0
1654014610000|2022-05-31 16:30:10|1245.8|1243.8|1246|1244.3|1246|1244.3|1245.8|1243.8|0
1654014620000|2022-05-31 16:30:20|1246.3|1244.5|1246|1244.5|1246.3|1244.8|1246|1244.5|1
1654014640000|2022-05-31 16:30:40|1246.8|1244.8|1246.8|1245|1246.8|1245|1246.8|1244.5|1
1654014650000|2022-05-31 16:30:50|1247.3|1245.5|1247.3|1245.5|1247.3|1245.5|1247.3|1245.5|0
1654014660000|2022-05-31 16:31:00|1247||1247.3||1247.3||1247||0
1654014670000|2022-05-31 16:31:10|1247|1245|1246.5|1244.8|1247|1245|1246.5|1244.8|1
1654014680000|2022-05-31 16:31:20|1246.8|1245|1247|1245.3|1247.3|1245.5|1246.8|1245|1
1654014690000|2022-05-31 16:31:30|1247.3|1245.5|1247|1245.5|1247.3|1245.5|1247|1245.5|1
1654014710000|2022-05-31 16:31:50|1246.8|1245|1246.8|1245|1246.8|1245|1246.3|1244.8|1
1654014720000|2022-05-31 16:32:00||1245.3||1245||1245.3||1245|0
1654014730000|2022-05-31 16:32:10|1246.5|1244.5|1246.5|1244.8|1246.5|1245|1246.5|1244.5|0
1654014740000|2022-05-31 16:32:20|1246.8|1245|1245.5|1243.8|1247.5|1245.5|1245.5|1243.8|13
1654014750000|2022-05-31 16:32:30|1245.8|1244|1246|1244|1246|1244|1245.8|1244|0
1654014760000|2022-05-31 16:32:40||1244.3||1244.3||1244.3||1244.3|0
1654014770000|2022-05-31 16:32:50||1244.8||1244.8||1244.8||1244.8|2
1654014780000|2022-05-31 16:33:00|1246.5|1245|1246.5|1245|1246.5|1245|1246.3|1245|1
1654014790000|2022-05-31 16:33:10|1246.3|1244.8|1246.3|1244.8|1246.5|1244.8|1246.3|1244.8|1
1654014800000|2022-05-31 16:33:20|1246.5|1245|1246.3|1244.8|1246.5|1245|1246.3|1244.8|0
1654014810000|2022-05-31 16:33:30||1244.5||1244.5||1244.5||1244.5|2
1654014820000|2022-05-31 16:33:40|1246|1244.3|1246|1244.5|1246|1244.5|1246|1244.3|0
1654014830000|2022-05-31 16:33:50|1246.3|1244.3|1246.3|1244.5|1246.5|1244.5|1246.3|1244.3|0
1654014840000|2022-05-31 16:34:00|1246|1244.3|1245.8|1244.3|1246|1244.5|1245.8|1243.8|2
1654014850000|2022-05-31 16:34:10|1245.5|1244|1245.8|1244|1245.8|1244.3|1245.5|1243.5|1
1654014860000|2022-05-31 16:34:20|1245.5|1244.3|1245.5|1243.8|1245.8|1244.3|1245.5|1243.5|0
1654014870000|2022-05-31 16:34:30|1245.3|1243.5|1245.3|1243.5|1245.5|1243.8|1245.3|1243.5|0
1654014880000|2022-05-31 16:34:40|1245|1243.3|1245.3|1243.5|1245.3|1243.5|1244.8|1243.3|17
1654014890000|2022-05-31 16:34:50|1245.8|1243.8|1245.8|1243.8|1245.8|1243.8|1245.8|1243.8|0
1654014900000|2022-05-31 16:35:00|1246|1244|1245.8|1243.8|1246|1244|1245.8|1243.8|0
1654014910000|2022-05-31 16:35:10||1244||1243.8||1244||1243.8|0
1654014920000|2022-05-31 16:35:20|1245.5||1245.5||1245.5||1245.3||0
1654014930000|2022-05-31 16:35:30|1245.3||1245.5||1245.5||1245.3||0
1654014940000|2022-05-31 16:35:40|1246|1244|1246.3|1244.5|1246.3|1244.5|1246|1244|3
1654014950000|2022-05-31 16:35:50|1246|1244.3|1246.8|1245|1246.8|1245|1246|1244.3|35
1654014960000|2022-05-31 16:36:00|1246.5|1244.8|1246.3|1244.5|1246.5|1244.8|1246.3|1244.3|2
1654014970000|2022-05-31 16:36:10|1246.8|1244.8|1246.5|1244.5|1246.8|1245|1246.5|1244.5|0
1654014980000|2022-05-31 16:36:20|1246.3|1244.8|1246.8|1244.8|1246.8|1244.8|1246.3|1244.8|0
1654014990000|2022-05-31 16:36:30|1246.5|1244.5|1246|1244.3|1246.5|1244.8|1246|1244.3|0
1654015000000|2022-05-31 16:36:40||1244||1244||1244||1244|0
1654015010000|2022-05-31 16:36:50|1246.3|1244.3|1246.3|1244.5|1246.3|1244.5|1246.3|1244.3|0
1654015020000|2022-05-31 16:37:00|1246|1244.3|1246|1244.3|1246|1244.3|1246|1244.3|0
1654015030000|2022-05-31 16:37:10|1245.8|1244|1245.8|1244|1245.8|1244.3|1245.8|1244|0
1654015040000|2022-05-31 16:37:20|1245.5|1244.3|1246.3|1244.5|1246.3|1244.5|1245.5|1244.3|2
1654015050000|2022-05-31 16:37:30|1246.5|1245|1246.8|1245|1247|1245.3|1246.5|1244.8|10
1654015060000|2022-05-31 16:37:40||1245.3||1244.8||1245.3||1244.8|0
1654015070000|2022-05-31 16:37:50|1247.3|1245|1247.5|1245.8|1247.5|1245.8|1247.3|1244.8|3
1654015080000|2022-05-31 16:38:00|1247.8|1246.3|1247.8|1246.3|1247.8|1246.3|1247.5|1246.3|0
1654015090000|2022-05-31 16:38:10|1248|1246.5|1248.3|1246.8|1248.5|1246.8|1248|1246.5|7
1654015100000|2022-05-31 16:38:20|1248.5|1247|1249|1247|1249|1247|1248.3|1247|2
1654015110000|2022-05-31 16:38:30|1248.8||1248.5||1248.8||1248.5||0
1654015120000|2022-05-31 16:38:40|1248.3|1246|1248.5|1246.5|1248.8|1247|1248.3|1246|3
1654015130000|2022-05-31 16:38:50||1246.8||1246.8||1247||1246.8|0
1654015140000|2022-05-31 16:39:00|1248|1246.5|1247.5|1245.8|1248|1246.5|1247.3|1245.5|3
1654015150000|2022-05-31 16:39:10|1247.3|1245.3|1247.3|1245.3|1247.3|1245.5|1247|1245.3|0
1654015160000|2022-05-31 16:39:20|1247.5|1245.5|1247.3|1245.5|1247.5|1245.8|1247.3|1245.5|0
1654015170000|2022-05-31 16:39:30||1245.8||1245.5||1245.8||1245.5|69
1654015180000|2022-05-31 16:39:40||1245.8||1245.5||1245.8||1245.5|0
1654015190000|2022-05-31 16:39:50|1247|1245.8|1247.3|1245.8|1247.3|1245.8|1247|1245.8|0
1654015200000|2022-05-31 16:40:00|1247|1245.5|1248.5|1247.3|1248.5|1247.3|1247|1245.5|8
1654015210000|2022-05-31 16:40:10|1249|1247|1248.5|1247|1249|1247|1248.5|1247|1
1654015220000|2022-05-31 16:40:20|1248.8|1246.5|1248.5|1247|1248.8|1247|1248.5|1246.5|0
1654015230000|2022-05-31 16:40:30|1248.8|1247.3|1249|1247.8|1249|1247.8|1248.8|1247.3|1
1654015240000|2022-05-31 16:40:40|1248.8|1247.3|1248.8|1246.8|1249|1247.8|1248.8|1246.8|3
1654015250000|2022-05-31 16:40:50|1248.5|1246.5|1248.5|1246.8|1248.8|1247|1248.5|1246.5|0
1654015260000|2022-05-31 16:41:00|1248.8|1246.5|1248.3|1246.3|1248.8|1247|1248|1246.3|1
1654015270000|2022-05-31 16:41:10|1248.5|1246.5|1248.5|1246.8|1248.8|1247|1248.5|1246.5|0
1654015280000|2022-05-31 16:41:20|1248|1246.3|1248.5|1246.5|1248.5|1247|1248|1246.3|0
1654015290000|2022-05-31 16:41:30|1248.3|1246.3|1248.8|1246.8|1248.8|1247|1248.3|1246.3|0
1654015300000|2022-05-31 16:41:40||1247||1247||1247||1247|0
1654015310000|2022-05-31 16:41:50|1248.5|1246.8|1248.5|1246.5|1248.5|1246.8|1248.5|1246.5|0
1654015320000|2022-05-31 16:42:00|1248.3|1247|1249|1247.5|1249|1247.5|1248.3|1247|5
1654015330000|2022-05-31 16:42:10|1248.8|1246.5|1248.8|1247|1248.8|1247|1248.5|1246.5|0
1654015340000|2022-05-31 16:42:20|1249|1247.3|1249|1247.5|1249|1247.5|1248.8|1247.3|0
1654015350000|2022-05-31 16:42:30|1248.8|1246.8|1248.8|1247|1249|1247.3|1248.8|1246.8|3
1654015360000|2022-05-31 16:42:40|1248.5|1246.8|1248.8|1247|1248.8|1247|1248.5|1246.8|0
1654015370000|2022-05-31 16:42:50|1249|1246.8|1249|1247.3|1249|1247.3|1249|1246.8|1
1654015380000|2022-05-31 16:43:00||1247||1247.3||1247.5||1247|1
1654015390000|2022-05-31 16:43:10|1248.8|1247.8|1249|1247.8|1249|1247.8|1248.8|1247.8|9
1654015400000|2022-05-31 16:43:20|1249.3|1247.3|1249.5|1247.5|1249.5|1248|1249.3|1247.3|10
1654015410000|2022-05-31 16:43:30||1247.8||1247.8||1247.8||1247.8|1
1654015420000|2022-05-31 16:43:40|1249.8|1248|1249.8|1248|1249.8|1248.3|1249.8|1247.8|0
1654015430000|2022-05-31 16:43:50||1247.8||1248||1248||1247.8|0
1654015440000|2022-05-31 16:44:00|1249.5|1247.5|1249.5|1247.5|1249.5|1247.8|1249.3|1247.3|0
1654015450000|2022-05-31 16:44:10|1249.8|1247.8|1249.8|1247.8|1249.8|1248|1249.5|1247.5|0
1654015460000|2022-05-31 16:44:20|1249.5|1248|1249.3|1247.3|1249.8|1248|1249.3|1247.3|15
1654015470000|2022-05-31 16:44:30|1249.5|1247.8|1249.5|1247.8|1249.5|1248.3|1249|1247.3|7
1654015480000|2022-05-31 16:44:40|1249.3|1248|1249.3|1247.5|1249.3|1248|1249|1247.3|0
1654015490000|2022-05-31 16:44:50|1249.5|1247.8|1249.8|1248|1249.8|1248|1249.5|1247.5|2
1654015500000|2022-05-31 16:45:00|1249.5|1247.8|1249.8|1247.8|1249.8|1248|1249.5|1247.8|0
1654015510000|2022-05-31 16:45:10|1249.5|1248|1250|1248.3|1250|1248.3|1249.5|1247.8|12
1654015520000|2022-05-31 16:45:20|1250.5|1248.5|1250.3|1248.3|1250.5|1248.8|1250.3|1248.3|0
1654015530000|2022-05-31 16:45:30|1250.5|1248.5|1250|1248|1250.5|1248.5|1250|1248|0
1654015540000|2022-05-31 16:45:40|1250.3|1248.3|1250.5|1248.8|1250.5|1248.8|1250.3|1248.3|0
1654015550000|2022-05-31 16:45:50|1251|1248.5|1250.8|1249|1251|1249|1250.8|1248.5|3
1654015560000|2022-05-31 16:46:00|1251|1249.3|1251.3|1249.8|1251.5|1249.8|1250.8|1249|0
1654015570000|2022-05-31 16:46:10|1251.5|1249.3|1251.3|1249.3|1251.5|1249.5|1251|1249.3|0
1654015580000|2022-05-31 16:46:20|1251|1249.5|1251|1249.3|1251|1249.5|1251|1249.3|0
1654015590000|2022-05-31 16:46:30|1250.8|1249|1251.3|1249.5|1251.3|1249.5|1250.8|1248.8|0
1654015600000|2022-05-31 16:46:40|1251|1249.8|1251.3|1249.5|1251.3|1249.8|1251|1249.3|0
1654015610000|2022-05-31 16:46:50|1251.5|1249.8|1251.5|1249.5|1252.3|1250.5|1251.5|1249.5|3
1654015620000|2022-05-31 16:47:00|1251.8|1249.3|1251.3|1249.3|1251.8|1249.8|1251.3|1249.3|0
1654015630000|2022-05-31 16:47:10|1251|1249|1250.8|1249|1251.3|1249|1250.8|1249|0
1654015640000|2022-05-31 16:47:20|1251|1249.3|1250.8|1249.3|1251|1249.3|1250.8|1249.3|0
1654015650000|2022-05-31 16:47:30|||||||||4
1654015660000|2022-05-31 16:47:40|1251.5|1249.5|1251.3|1249.5|1251.5|1249.5|1251.3|1249.5|1
1654015670000|2022-05-31 16:47:50|1251.5||1251.3||1251.5||1251.3||0
1654015680000|2022-05-31 16:48:00|1251|1248.8|1251.3|1249.3|1251.3|1249.3|1250.8|1248.8|1
1654015690000|2022-05-31 16:48:10|1251|1249|1250|1248.3|1251|1249|1249.8|1248|1
1654015700000|2022-05-31 16:48:20|1250.3|1248.5|1250.3|1248|1250.3|1248.5|1250|1248|0
1654015710000|2022-05-31 16:48:30|1250|1248.3|1249.8|1248|1250|1248.3|1249.8|1248|0
1654015720000|2022-05-31 16:48:40|1249.5|1247.8|1249.5|1247.8|1249.5|1247.8|1249.5|1247.8|0
1654015730000|2022-05-31 16:48:50|1249.3|1248|1250|1248.3|1250|1248.3|1249.3|1247.8|1
1654015740000|2022-05-31 16:49:00|1250.5|1248.5|1250.5|1248.5|1250.5|1248.5|1250.5|1248.5|0
1654015750000|2022-05-31 16:49:10|1250.3|1248.3|1249.8|1248|1250.3|1248.5|1249.8|1248|0
1654015770000|2022-05-31 16:49:30|1250.3|1247.8|1250.3|1248.5|1250.3|1248.5|1250.3|1247.8|8
1654015780000|2022-05-31 16:49:40|1249.8|1248|1250|1248.3|1250|1248.3|1249.8|1248|0
1654015800000|2022-05-31 16:50:00||1248.5||1248.5||1248.5||1248.5|0
1654015810000|2022-05-31 16:50:10|1249.8|1248.3|1249.8|1248.3|1249.8|1248.3|1249.8|1248|0
1654015830000|2022-05-31 16:50:30|1249.5|1248.5|1250.3|1248.5|1250.3|1248.5|1249.5|1248.5|1
1654015840000|2022-05-31 16:50:40|1250.5|1248.8|1250.8|1248.8|1250.8|1248.8|1250.5|1248.5|0
1654015850000|2022-05-31 16:50:50|1250.3|1249|1251|1249.3|1251.3|1249.5|1250.3|1248.5|0
1654015860000|2022-05-31 16:51:00|1250.8|1249|1251.3|1249.5|1251.3|1249.5|1250.8|1249|0
1654015870000|2022-05-31 16:51:10|1251|1249.3|1251|1249.3|1251|1249.5|1251|1249.3|0
1654015880000|2022-05-31 16:51:20|1250.8|1249|1251|1249.5|1251|1249.5|1250.8|1249|0
1654015890000|2022-05-31 16:51:30|1251.8|1249.3|1251.5|1249.8|1251.8|1250|1251.5|1249.3|2
1654015900000|2022-05-31 16:51:40|1251.3|1250|1251.5|1249.8|1251.5|1250|1251.3|1249.5|0
1654015910000|2022-05-31 16:51:50|1251.3|1249.5|1251.3|1249.5|1251.3|1249.5|1251.3|1249.5|0
1654015920000|2022-05-31 16:52:00|1251.5|1249.8|1251.8|1250|1252|1250|1251.5|1249.8|0
1654015930000|2022-05-31 16:52:10|1252|1250.3|1251.8|1250|1252.3|1250.5|1251.8|1250|0
1654015940000|2022-05-31 16:52:20|1252|1250.3|1251.8|1250|1252|1250.3|1251.5|1250|0
1654015950000|2022-05-31 16:52:30|1251.5||1251.5||1251.5||1251.5||0
1654015960000|2022-05-31 16:52:40|1251.8|1250.3|1251.8|1250|1251.8|1250.3|1251.8|1250|0
1654015970000|2022-05-31 16:52:50|1252|1249.8|1251.8|1250.3|1252|1250.3|1251.8|1249.8|0
1654015980000|2022-05-31 16:53:00|1252|1250|1251.5|1249.8|1252|1250.3|1251.5|1249.8|0
1654016000000|2022-05-31 16:53:20|1252|1250|1251.8|1250|1252|1250|1251.8|1250|0
1654016010000|2022-05-31 16:53:30|1252||1251.8||1252||1251.8||0
1654016020000|2022-05-31 16:53:40|1251.5|1249.8|1251.5|1249.8|1251.5|1249.8|1251.5|1249.8|0
1654016030000|2022-05-31 16:53:50|1251.3|1249.5|1251|1249.3|1251.5|1249.5|1251|1249.3|0
1654016040000|2022-05-31 16:54:00|1250.8|1249|1251.5|1249.8|1251.5|1249.8|1250.8|1249|2
1654016050000|2022-05-31 16:54:10|1251.3|1249.5|1251.3|1249.5|1251.3|1249.8|1251.3|1249.3|0
1654016060000|2022-05-31 16:54:20|1251.5|1249.8|1251.3|1249.5|1251.5|1249.8|1251.3|1249.3|0
1654016070000|2022-05-31 16:54:30|1251|1249.3|1251|1249.3|1251.3|1249.3|1250.8|1249|0
1654016080000|2022-05-31 16:54:40|1251.3|1249.5|1250.8|1249.3|1251.3|1249.5|1250.8|1248.8|1
1654016090000|2022-05-31 16:54:50|1251|1249|1251|1249.5|1251|1249.5|1251|1249|0
1654016100000|2022-05-31 16:55:00|1250.8|1249|1252|1250|1252|1250|1250.8|1249|4
1654016110000|2022-05-31 16:55:10|1251.8|1249.8|1251.5|1249.5|1252|1250|1251.5|1249.5|0
1654016120000|2022-05-31 16:55:20|1251.3|1249.8|1251.8|1249.8|1251.8|1249.8|1251.3|1249.5|0
1654016130000|2022-05-31 16:55:30|1251.5|1249.5|1251.5|1249.5|1251.5|1249.5|1251.5|1249.5|0
1654016140000|2022-05-31 16:55:40|1251.8|1249.8|1251.8|1250|1251.8|1250|1251.8|1249.5|0
1654016150000|2022-05-31 16:55:50|1251.5|1249.8|1251.3|1249.3|1251.5|1249.8|1251.3|1249.3|0
1654016160000|2022-05-31 16:56:00|1251.8|1249.5|1251.8|1249.8|1251.8|1250|1251.8|1249.3|2
1654016170000|2022-05-31 16:56:10|1251.3|1250|1251.3|1249.8|1251.3|1250|1251.3|1249.5|1
1654016180000|2022-05-31 16:56:20|1251|1250|1251.5|1250|1251.8|1250|1251|1249.8|5
1654016190000|2022-05-31 16:56:30|1251.3|1249.5|1250.8|1248.8|1251.3|1249.8|1250.5|1248.5|8
1654016200000|2022-05-31 16:56:40|1250.5|1249|1250.8|1249|1250.8|1249|1250.3|1248.3|0
1654016210000|2022-05-31 16:56:50|1251|1248.8|1251.3|1249.3|1251.3|1249.5|1251|1248.8|0
1654016220000|2022-05-31 16:57:00|1251|1249.5|1250.8|1249|1251|1249.5|1250.8|1248.8|0
1654016230000|2022-05-31 16:57:10|1251|1248.8|1250.8|1249.3|1251.3|1249.3|1250.8|1248.8|0
1654016240000|2022-05-31 16:57:20|1251|1249|1250.8|1249.3|1251|1249.5|1250.5|1248.5|1
1654016250000|2022-05-31 16:57:30|1250.5|1249|1250.5|1249|1250.5|1249.5|1250.3|1248.5|0
1654016260000|2022-05-31 16:57:40|1250.3|1248.8|1250.3|1248.5|1250.3|1249|1250.3|1248.5|0
1654016270000|2022-05-31 16:57:50|1250|1248.8|1251|1249.3|1251|1249.3|1250|1248.8|1
1654016280000|2022-05-31 16:58:00|1251.3|1249.5|1251.5|1249.5|1251.5|1249.8|1251.3|1249.5|0
1654016290000|2022-05-31 16:58:10|1251.3|1249.8|1251.8|1250.3|1251.8|1250.3|1251.3|1249.8|0
1654016300000|2022-05-31 16:58:20|1251.5|1250|1251.8|1250|1251.8|1250|1251.5|1249.8|0
1654016310000|2022-05-31 16:58:30|1251.5|1249.8|1251.3|1249.5|1251.5|1249.8|1251.3|1249.5|0
1654016320000|2022-05-31 16:58:40|1251|1249.3|1251.3|1249.5|1251.3|1249.5|1251|1249.3|0
1654016330000|2022-05-31 16:58:50||1249.8||1249.8||1249.8||1249.8|0
1654016340000|2022-05-31 16:59:00|1251|1249.5|1251.3|1250|1251.5|1250|1251|1249.5|2
1654016350000|2022-05-31 16:59:10|1251|1249.5|1250.5|1248.5|1251|1249.5|1250.5|1248.5|18
1654016360000|2022-05-31 16:59:20|1250.3|1248.3|1250.3|1248.5|1250.3|1248.8|1250|1248|0
1654016370000|2022-05-31 16:59:30|1250.5|1248|1250.3|1248.5|1250.5|1248.5|1249.5|1248|14
1654016380000|2022-05-31 16:59:40|1250|1248.8|1250.3|1248.5|1250.3|1248.8|1250|1248.5|0
1654016390000|2022-05-31 16:59:50|1250.5|1249|1251|1249|1251|1249.3|1250.3|1248.5|1
1654016400000|2022-05-31 17:00:00|1250.8|1249.3|1251|1249.3|1251.5|1249.8|1250.8|1249|0
1654016410000|2022-05-31 17:00:10|1251.3|1249.5|1251.3|1249.8|1251.5|1250|1251|1249.5|3
1654016420000|2022-05-31 17:00:20|1251.5|1250|1251.5|1250|1251.5|1250|1251.5|1250|7
1654016430000|2022-05-31 17:00:30|1252.3|1250.5|1252.5|1250.8|1252.5|1250.8|1252.3|1250.5|16
1654016440000|2022-05-31 17:00:40|1252.8|1251|1252.5|1250.8|1252.8|1251|1252.3|1250.8|40
1654016450000|2022-05-31 17:00:50|1252.3|1250.3|1252.3|1250.5|1252.3|1250.5|1252|1250.3|1
1654016460000|2022-05-31 17:01:00|1252.5|1250.8|1252|1250.3|1252.5|1250.8|1251.8|1250|2
1654016470000|2022-05-31 17:01:10|1252.3|1250.5|1252|1250.3|1252.3|1250.5|1252|1250.3|0
1654016480000|2022-05-31 17:01:20|1252.3|1250.5|1252.5|1251|1252.8|1251|1252.3|1250.5|0
1654016490000|2022-05-31 17:01:30|1252.8|1250.3|1252|1250|1252.8|1250.3|1252|1250|2
1654016500000|2022-05-31 17:01:40|1251.8|1249.8|1251|1249.5|1251.8|1249.8|1251|1249.3|0
1654016510000|2022-05-31 17:01:50|1251.8|1249.8|1251.5|1249.5|1251.8|1249.8|1251.5|1249.5|0
1654016520000|2022-05-31 17:02:00|1251.3|1249|1251|1249|1251.3|1249|1251|1249|1
1654016530000|2022-05-31 17:02:10|1251.3|1249.3|1249.5|1247.8|1251.3|1249.3|1249.5|1247.8|0
1654016540000|2022-05-31 17:02:20|1249.8|1248|1249.8|1247.8|1249.8|1248|1249.3|1247.8|1
1654016550000|2022-05-31 17:02:30|1249.5|1248|1250|1248|1250|1248|1249.5|1247.8|0
1654016560000|2022-05-31 17:02:40|1250.3|1248.3|1250.3|1248|1250.3|1248.3|1250|1248|0
1654016570000|2022-05-31 17:02:50|1250|1248.3|1250.5|1248.5|1250.5|1248.5|1250|1248|0
1654016580000|2022-05-31 17:03:00|1250.3||1250.3||1250.5||1250||0
1654016590000|2022-05-31 17:03:10|1250.5||1250.3||1250.5||1250||0
1654016600000|2022-05-31 17:03:20|1250.5||1250.3||1250.5||1250.3||0
1654016610000|2022-05-31 17:03:30|1250|1247.8|1249.3|1247.8|1250|1247.8|1249.3|1247.8|1
1654016620000|2022-05-31 17:03:40|1249.5||1249.3||1249.8||1249.3||0
1654016630000|2022-05-31 17:03:50|1249|1246.8|1249|1247|1249|1247|1249|1246.8|4
1654016640000|2022-05-31 17:04:00|1249.3|1247.3|1249.5|1247.5|1249.8|1247.5|1249|1247|0
1654016650000|2022-05-31 17:04:10|1249.3|1247.3|1249.3|1247.3|1249.5|1247.5|1249.3|1247.3|0
1654016660000|2022-05-31 17:04:20|1249.5|1247.5|1249.3|1247.3|1249.5|1247.5|1249.3|1247.3|0
1654016670000|2022-05-31 17:04:30|1249.5|1247.5|1249|1247.3|1249.5|1247.5|1249|1247.3|0
1654016680000|2022-05-31 17:04:40|1249.3||1249||1249.3||1249||0
1654016690000|2022-05-31 17:04:50|1249.3|1247|1249.3|1247.5|1249.3|1247.5|1249|1247|19
1654016700000|2022-05-31 17:05:00|1249.5|1247.8|1249.5|1248|1249.5|1248|1249.3|1247.5|0
1654016710000|2022-05-31 17:05:10|1249.3|1247.8|1248.8|1247|1249.3|1247.8|1248.8|1247|5
1654016730000|2022-05-31 17:05:30|1248.5|1246.8|1248.8|1247|1248.8|1247|1248.5|1246.8|0
1654016740000|2022-05-31 17:05:40||1247.3||1247.3||1247.3||1247|0
1654016750000|2022-05-31 17:05:50|1249|1247|1249|1247.3|1249|1247.3|1248.8|1247|0
1654016760000|2022-05-31 17:06:00|1248.8|1247|1248.8|1247|1249|1247|1248.8|1247|0
1654016770000|2022-05-31 17:06:10|1249||1248.8||1249||1248.8||0
1654016780000|2022-05-31 17:06:20|1249.3|1247.3|1249.3|1247.5|1249.3|1247.5|1249.3|1247.3|0
1654016790000|2022-05-31 17:06:30|1249|1247.3|1247.5|1245.8|1249|1247.3|1247.5|1245.5|0
1654016800000|2022-05-31 17:06:40|1247.3|1245.5|1244.8|1243|1247.3|1245.8|1244.5|1242.8|72
1654016810000|2022-05-31 17:06:50|1244.5|1242.5|1245|1243.3|1245|1243.3|1244.5|1242.5|0
1654016820000|2022-05-31 17:07:00|1244.8|1242.8|1242.3|1240.8|1244.8|1242.8|1242.3|1240.8|7
1654016830000|2022-05-31 17:07:10|1242|1240.5|1244.3|1242.3|1244.5|1242.5|1242|1240.5|4
1654016840000|2022-05-31 17:07:20|1244.5|1242|1244.8|1242.5|1244.8|1242.8|1244.5|1242|0
1654016850000|2022-05-31 17:07:30|1245|1242.8|1244.8|1242.8|1245|1243|1244.8|1242.5|0
1654016860000|2022-05-31 17:07:40|1245|1243|1245.5|1243.3|1245.5|1243.5|1245|1242.8|0
1654016870000|2022-05-31 17:07:50|1245.3|1243.5|1245|1243|1245.3|1243.5|1244.5|1242.5|0
1654016880000|2022-05-31 17:08:00|1244.8|1242.8|1244|1241.8|1244.8|1242.8|1244|1241.8|0
1654016890000|2022-05-31 17:08:10|1244.5|1242|1243.8|1241.8|1244.5|1242.5|1243.8|1241.8|0
1654016900000|2022-05-31 17:08:20|1243.5|1242|1243.3|1241.5|1243.5|1242|1243|1241|0
1654016910000|2022-05-31 17:08:30|1243.5|1241.3|1243|1241|1243.5|1241.5|1242.8|1240.8|0
1654016920000|2022-05-31 17:08:40|1242.3|1241.3|1242.3|1240.5|1242.3|1241.3|1242|1240.3|0
1654016930000|2022-05-31 17:08:50|1242|1240.3|1243|1241.3|1243|1241.3|1242|1240.3|0
1654016940000|2022-05-31 17:09:00|1242.8|1241|1242.3|1240.5|1242.8|1241|1242.3|1240.3|0
1654016950000|2022-05-31 17:09:10|1242|1240|1242.8|1240.8|1242.8|1240.8|1242|1240|0
1654016960000|2022-05-31 17:09:20|1242.5|1241|1243|1240.8|1243.3|1241.3|1242.3|1240.5|14
1654016970000|2022-05-31 17:09:30|1243.3|1241|1243.3|1241.3|1243.8|1241.8|1243|1240.8|0
1654016980000|2022-05-31 17:09:40|1243|1241|1243|1240.8|1243|1241.3|1243|1240.8|0
1654016990000|2022-05-31 17:09:50|1242.8|1241|1244|1242|1244|1242|1242.8|1240.8|0
1654017000000|2022-05-31 17:10:00|1243.8|1241.8|1243.8|1242|1244|1242|1243.5|1241.8|0
1654017010000|2022-05-31 17:10:10|1243.5|1241.5|1243.8|1241.8|1243.8|1241.8|1243.3|1241.5|0
1654017020000|2022-05-31 17:10:20|1244|1242|1244|1242|1244|1242|1244|1241.8|0
1654017030000|2022-05-31 17:10:30|1244.3|1242.3|1244|1242.3|1244.3|1242.3|1244|1242.3|0
1654017040000|2022-05-31 17:10:40|1243.8|1242|1244.3|1242.3|1244.3|1242.3|1243.8|1242|0
1654017050000|2022-05-31 17:10:50|1244|1242|1243.5|1241.8|1244|1242|1243.5|1241.8|0
1654017060000|2022-05-31 17:11:00|1243.8|1241.3|1243.3|1241.3|1243.8|1241.5|1242.8|1240.8|0
1654017070000|2022-05-31 17:11:10|1243.5|1241.8|1243.3|1241.5|1244|1242.3|1243.3|1241.5|0
1654017080000|2022-05-31 17:11:20|1243|1241.3|1243.3|1241.5|1243.3|1241.5|1243|1241|0
1654017090000|2022-05-31 17:11:30|1244|1242|1245|1243.3|1245|1243.3|1244|1242|0
1654017100000|2022-05-31 17:11:40|1244.8|1243|1244.5|1242.5|1244.8|1243.3|1244.5|1242.5|0
1654017110000|2022-05-31 17:11:50|1244|1242.3|1244.5|1242.5|1244.5|1242.5|1244|1242.3|0
1654017120000|2022-05-31 17:12:00|1244.3|1242.3|1245|1243.3|1245|1243.3|1244.3|1242.3|0
1654017130000|2022-05-31 17:12:10|1245.3|1243|1245|1243.3|1245.3|1243.3|1244.8|1242.8|0
1654017140000|2022-05-31 17:12:20|1244.8|1243|1244.5|1242.5|1244.8|1243|1244.5|1242.5|0
1654017150000|2022-05-31 17:12:30|1244.3|1242.3|1243.8|1242|1244.3|1242.5|1243.8|1242|0
1654017160000|2022-05-31 17:12:40|1244|1242.3|1244|1242|1244.3|1242.5|1244|1242|0
1654017170000|2022-05-31 17:12:50|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|3
1654017180000|2022-05-31 17:13:00|1243.3|1242|1243.5|1241.5|1244|1242|1243.3|1241.5|3
1654017190000|2022-05-31 17:13:10|1243.8|1242|1243.8|1242|1243.8|1242|1243.5|1241.8|0
1654017200000|2022-05-31 17:13:20|1243.5|1241.8|1243.5|1241.8|1243.5|1242|1243.5|1241.8|0
1654017210000|2022-05-31 17:13:30|1243.3|1241.3|1243|1241|1243.3|1241.5|1243|1241|0
1654017220000|2022-05-31 17:13:40|1242.8|1241.3|1242.8|1241|1242.8|1241.3|1242.8|1241|0
1654017230000|2022-05-31 17:13:50|1242.3|1240.5|1242|1240.3|1242.3|1240.5|1242|1240|0
1654017240000|2022-05-31 17:14:00|1242.3|1240|1241.8|1240|1242.3|1240.3|1241.5|1239.8|22
1654017250000|2022-05-31 17:14:10|1241|1239.5|1241.3|1239.3|1241.8|1239.8|1241|1239.3|26
1654017260000|2022-05-31 17:14:20|1241|1239.5|1240.5|1239|1241.3|1239.5|1240.5|1239|0
1654017270000|2022-05-31 17:14:30|1241|1237.8|1239.8|1238|1241|1238.3|1239.5|1237.8|32
1654017280000|2022-05-31 17:14:40|1239.3|1237.5|1239.3|1237.3|1239.8|1238|1239|1237.3|8
1654017290000|2022-05-31 17:14:50|1239.5|1237.8|1239.8|1238|1240|1238|1239.5|1237.8|0
1654017300000|2022-05-31 17:15:00|1239.5|1237.5|1239|1237.3|1239.5|1237.5|1239|1237.3|1
1654017310000|2022-05-31 17:15:10|1238.8|1237|1238.8|1236.8|1239|1237|1238.8|1236.8|1
1654017320000|2022-05-31 17:15:20|1238.5|1237|1239|1237.3|1239|1237.3|1238.5|1236.5|6
1654017330000|2022-05-31 17:15:30|1239.3|1237.5|1239.3|1237.3|1239.5|1237.5|1239.3|1237.3|0
1654017340000|2022-05-31 17:15:40|1239|1237.5|1239.8|1237.8|1239.8|1237.8|1239|1237.5|0
1654017350000|2022-05-31 17:15:50|1240.3|1238|1239.8|1238|1240.3|1238.3|1239.8|1237.8|0
1654017360000|2022-05-31 17:16:00|1239.5|1237.8|1240.3|1238.3|1240.3|1238.8|1239.3|1237.5|4
1654017370000|2022-05-31 17:16:10|1240|1238|1240.3|1238.8|1240.3|1238.8|1240|1238|0
1654017380000|2022-05-31 17:16:20|1240|1238.5|1240|1238.5|1240|1238.8|1240|1238.3|1
1654017390000|2022-05-31 17:16:30|1240.3|1238.3|1240|1238.5|1240.3|1238.5|1239.8|1237.8|0
1654017400000|2022-05-31 17:16:40|1240.5|1238|1240.5|1238.5|1240.5|1239|1240.5|1238|1
1654017410000|2022-05-31 17:16:50|1240.3|1238.8|1240.5|1239|1240.5|1239|1240.3|1238.5|1
1654017420000|2022-05-31 17:17:00|1240.3|1238.3|1240.5|1239|1240.5|1239|1240.3|1238.3|2
1654017430000|2022-05-31 17:17:10|1240.3|1238.8|1240.5|1238.8|1240.5|1238.8|1240.3|1238.5|0
1654017440000|2022-05-31 17:17:20|1240.3|1238.5|1239.5|1237.8|1240.3|1238.5|1239.5|1237.5|0
1654017450000|2022-05-31 17:17:30||1237.5||1237.8||1237.8||1237.5|0
1654017460000|2022-05-31 17:17:40|1239.3|1237.5|1239.5|1238|1239.5|1238|1239.3|1237.5|0
1654017470000|2022-05-31 17:17:50|1239.3|1237.8|1239.3|1237.3|1239.3|1237.8|1239.3|1237.3|0
1654017480000|2022-05-31 17:18:00|1239|1237.8|1239.3|1237.5|1239.5|1237.8|1238.8|1237.5|0
1654017490000|2022-05-31 17:18:10|1239|1237.3|1239.5|1237.5|1240|1238.3|1239|1237.3|1
1654017500000|2022-05-31 17:18:20||1237.8||1237.8||1237.8||1237.5|0
1654017510000|2022-05-31 17:18:30|1239.8|1238.3|1240|1238|1240|1238.3|1239.8|1237.5|4
1654017520000|2022-05-31 17:18:40|1240.3|1238.3|1241|1239.3|1241|1239.3|1240|1238.3|0
1654017530000|2022-05-31 17:18:50|1240.8|1239.5|1241|1239.5|1241.3|1239.5|1240.8|1239.3|0
1654017540000|2022-05-31 17:19:00|1241.3|1239.3|1241.3|1239.8|1241.5|1239.8|1240.8|1239|1
1654017550000|2022-05-31 17:19:10|1241.5|1239.5|1242.3|1240.5|1242.3|1240.5|1241.3|1239.3|0
1654017560000|2022-05-31 17:19:20|1242|1240.8|1242.5|1241|1242.5|1241|1241.8|1240|2
1654017570000|2022-05-31 17:19:30|1242.3|1240.8|1242.8|1241|1243.3|1241.5|1242.3|1240.8|4
1654017580000|2022-05-31 17:19:40|1243|1241.5|1243|1241.5|1243.3|1241.8|1243|1240.8|0
1654017590000|2022-05-31 17:19:50|1243.3|1241.3|1243.5|1241.8|1243.5|1241.8|1243|1241.3|13
1654017600000|2022-05-31 17:20:00|1243.8|1242.5|1245|1243.3|1245|1243.3|1243.8|1242.5|1
1654017610000|2022-05-31 17:20:10|1245.3|1243.5|1245.3|1243.5|1245.3|1243.5|1245|1243.5|0
1654017620000|2022-05-31 17:20:20|1245|1243.3|1246.3|1244.3|1246.3|1244.3|1245|1243.3|1
1654017630000|2022-05-31 17:20:30|1246|1243.8|1245.8|1243.8|1246.3|1243.8|1245.8|1243.8|0
1654017640000|2022-05-31 17:20:40|1245.5|1244|1245.8|1244|1246|1244.3|1245.5|1244|0
1654017650000|2022-05-31 17:20:50|1246|1244.3|1246.5|1245|1246.8|1245|1245.8|1244|2
1654017660000|2022-05-31 17:21:00|1246.8|1244.3|1245.5|1243.8|1246.8|1244.3|1245.5|1243.8|4
1654017670000|2022-05-31 17:21:10|1245.8|1244|1246|1244|1246|1244.3|1245.8|1244|0
1654017680000|2022-05-31 17:21:20|1246.5|1244.3|1245.8|1243.8|1247|1245.3|1245.8|1243.8|1
1654017690000|2022-05-31 17:21:30|1245.5|1244.3|1245.5|1243.8|1246|1244.3|1245.5|1243.8|0
1654017700000|2022-05-31 17:21:40|1245.3||1245.3||1245.5||1245.3||0
1654017710000|2022-05-31 17:21:50|1245.5||1245.5||1245.5||1245.5||0
1654017720000|2022-05-31 17:22:00|1245.8|1244|1245.5|1243.8|1245.8|1244|1245.5|1243.8|0
1654017730000|2022-05-31 17:22:10|1245.3|1243|1244.8|1242.8|1245.3|1243|1244.8|1242.8|1
1654017740000|2022-05-31 17:22:20|1244.5|1243|1244.3|1242.5|1244.5|1243|1244.3|1242.5|0
1654017750000|2022-05-31 17:22:30||1242.8||1242.5||1242.8||1242.5|0
1654017760000|2022-05-31 17:22:40|1244|1242.8|1244|1242.3|1244|1242.8|1244|1242.3|0
1654017770000|2022-05-31 17:22:50|1243.8|1242|1243|1241.5|1243.8|1242.3|1243|1241.5|12
1654017780000|2022-05-31 17:23:00|1242.8|1240.8|1242.8|1241.3|1242.8|1241.3|1242.8|1240.8|0
1654017790000|2022-05-31 17:23:10|1243.8|1241|1244|1242|1244|1242|1243.8|1241|1
1654017800000|2022-05-31 17:23:20|1244.3|1242.3|1243.8|1241.8|1244.3|1242.3|1243.8|1241.8|0
1654017810000|2022-05-31 17:23:30|1244|1242|1244.5|1242.3|1244.5|1242.5|1243.8|1241.8|0
1654017820000|2022-05-31 17:23:40|1244.8|1242.5|1244.3|1242.3|1244.8|1242.8|1244.3|1242.3|0
1654017830000|2022-05-31 17:23:50|1244|1241.8|1243.5|1241.3|1244|1241.8|1243.5|1241.3|0
1654017840000|2022-05-31 17:24:00|1243.8|1241.5|1244|1242|1244.3|1242|1243.8|1241.5|0
1654017850000|2022-05-31 17:24:10|1243.8|1241.8|1244|1241.8|1244|1242|1243.8|1241.5|0
1654017860000|2022-05-31 17:24:20|1243.8|1242|1244|1241.8|1244|1242|1243.8|1241.8|1
1654017870000|2022-05-31 17:24:30|1244.3|1241.5|1243.8|1241.8|1244.3|1241.8|1243.5|1241.3|0
1654017880000|2022-05-31 17:24:40|1244|1241.5|1243.8|1242|1244|1242|1243.8|1241.5|0
1654017890000|2022-05-31 17:24:50|1244|1241.8|1243.8|1241.5|1244|1241.8|1243.8|1241.5|0
1654017900000|2022-05-31 17:25:00|1244.3|1241.8|1244|1241.8|1244.3|1242|1244|1241.8|0
1654017910000|2022-05-31 17:25:10|1244.3|1242|1243.8|1241.5|1244.3|1242|1243.8|1241.5|0
1654017920000|2022-05-31 17:25:20|1243.5|1241.3|1243.5|1241.3|1243.8|1241.5|1243.3|1241.3|0
1654017930000|2022-05-31 17:25:30|1243.8|1241.5|1243.5|1241.5|1243.8|1241.8|1243.3|1241|0
1654017940000|2022-05-31 17:25:40|1243.8|1241.3|1243.3|1241.5|1243.8|1241.5|1243.3|1241.3|0
1654017950000|2022-05-31 17:25:50|1243|1241|1242.8|1240.5|1243.3|1241|1242.5|1240.3|1
1654017960000|2022-05-31 17:26:00|1242.5|1240.3|1242.8|1240.5|1242.8|1240.5|1242.3|1240|0
1654017970000|2022-05-31 17:26:10|1242.5|1240.3|1242.5|1240.3|1242.5|1240.5|1242.3|1240.3|0
1654017980000|2022-05-31 17:26:20|1242.8|1240.5|1242.3|1240.3|1242.8|1240.5|1242.3|1240|0
1654017990000|2022-05-31 17:26:30|1242.8|1240.5|1242.3|1240|1242.8|1240.5|1242|1239.8|0
1654018000000|2022-05-31 17:26:40|1241.8|1239.8|1241.5|1239.8|1241.8|1239.8|1241.5|1239.8|0
1654018010000|2022-05-31 17:26:50|1241.3|1239.5|1241.5|1240|1241.5|1240|1241.3|1239.5|0
1654018020000|2022-05-31 17:27:00|1242|1240.3|1241|1239.3|1242|1240.3|1241|1239.3|0
1654018030000|2022-05-31 17:27:10|1241.5|1239.8|1241.5|1239.5|1241.5|1239.8|1241.5|1239.5|0
1654018040000|2022-05-31 17:27:20|1241.3|1239.8|1241|1239.3|1241.8|1239.8|1241|1239.3|0
1654018050000|2022-05-31 17:27:30|1241.3|1239.5|1241.3|1239.5|1241.5|1239.5|1241|1239.3|0
1654018060000|2022-05-31 17:27:40|1241|1240|1241.8|1240|1241.8|1240|1241|1240|0
1654018070000|2022-05-31 17:27:50|1242|1240.3|1242.3|1240.5|1242.3|1240.5|1241.5|1239.8|0
1654018080000|2022-05-31 17:28:00|1242|1240.3|1241.8|1239.8|1242.3|1240.3|1241.5|1239.8|0
1654018090000|2022-05-31 17:28:10|1242|1240|1242.3|1240.5|1242.3|1240.5|1241.8|1240|0
1654018100000|2022-05-31 17:28:20|1242.5|1240.3|1242.3|1240.3|1243.3|1241.3|1242.3|1240.3|0
1654018110000|2022-05-31 17:28:30|1242.8|1240.8|1242.5|1240.5|1242.8|1240.8|1242.5|1240.5|0
1654018120000|2022-05-31 17:28:40|1242.3|1240.3|1242.5|1240.5|1242.5|1240.8|1242|1240.3|0
1654018130000|2022-05-31 17:28:50|1242.8|1240.3|1242.5|1240.5|1242.8|1240.5|1242.3|1240|0
1654018140000|2022-05-31 17:29:00|1243|1240.3|1243|1241|1243|1241|1242.8|1240.3|0
1654018150000|2022-05-31 17:29:10|1243.3|1240.8|1244|1242|1244|1242|1243.3|1240.8|19
1654018170000|2022-05-31 17:29:30|1244.3|1242.3|1245.3|1243|1245.3|1243|1244.3|1242|1
1654018180000|2022-05-31 17:29:40|1245|1243.3|1245.3|1243.5|1245.3|1243.5|1244.8|1242.8|0
1654018190000|2022-05-31 17:29:50|1245.5|1244.5|1246|1244.3|1246.3|1244.5|1245.3|1244.3|8
1654018200000|2022-05-31 17:30:00|1245.8|1244|1246.3|1244.3|1246.3|1244.3|1245.8|1243.8|0
1654018210000|2022-05-31 17:30:10|1246.8|1244.5|1246.5|1244.8|1247.3|1245.3|1246.5|1244.5|0
1654018220000|2022-05-31 17:30:20|1247|1245.5|1246.8|1245.5|1247.3|1245.5|1246.8|1245.5|1
1654018230000|2022-05-31 17:30:30|1247|1245.8|1247|1245.5|1247.5|1245.8|1247|1245.5|0
1654018240000|2022-05-31 17:30:40|1247.5||1247.5||1247.5||1247.5||0
1654018250000|2022-05-31 17:30:50|1247.8|1245.8|1247.3|1245.5|1247.8|1246|1247.3|1245.5|0
1654018260000|2022-05-31 17:31:00|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|1247.3|1245.5|0
1654018270000|2022-05-31 17:31:10|1247|1245.5|1246.8|1245.5|1247|1245.5|1246.8|1245.5|5
1654018280000|2022-05-31 17:31:20|1247||1247.3||1247.3||1247||0
1654018290000|2022-05-31 17:31:30|1247||1246.8||1247||1246.8||3
1654018300000|2022-05-31 17:31:40|1247||1247.3||1247.3||1247||0
1654018320000|2022-05-31 17:32:00|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|1247.3|1245.8|0
1654018330000|2022-05-31 17:32:10|1247.3|1245.5|1247.3|1245.5|1247.5|1245.5|1247.3|1245.5|1
1654018340000|2022-05-31 17:32:20|1247.5||1247||1247.5||1247||0
1654018350000|2022-05-31 17:32:30|1246.8||1247||1247||1246.8||5
1654018360000|2022-05-31 17:32:40|1247.3||1247.3||1247.3||1247.3||1
1654018380000|2022-05-31 17:33:00|1247||1247.5||1247.5||1247||0
1654018390000|2022-05-31 17:33:10|1247.3||1247.3||1247.5||1247.3||0
1654018400000|2022-05-31 17:33:20|1247||1247||1247.3||1247||0
1654018410000|2022-05-31 17:33:30|1247.3|1245.8|1247.5|1245.8|1248|1246|1247|1245.8|0
1654018420000|2022-05-31 17:33:40|1247.8|1246|1247.5|1245.8|1247.8|1246|1247.3|1245.5|0
1654018430000|2022-05-31 17:33:50|1247.8|1245.5|1247.8|1246|1248|1246.3|1247.5|1245.5|2
1654018440000|2022-05-31 17:34:00|1248|1246.5|1248|1246.5|1248.3|1246.5|1247.8|1246.5|5
1654018450000|2022-05-31 17:34:10|1247.8||1248||1248.5||1247.8||0
1654018460000|2022-05-31 17:34:20|1248.3||1248.3||1248.3||1248||0
1654018470000|2022-05-31 17:34:30|1248.5|1246.8|1248.3|1246.5|1248.5|1246.8|1248|1246.5|0
1654018480000|2022-05-31 17:34:40|1248||1248||1248.5||1248||0
1654018490000|2022-05-31 17:34:50|1248.3||1248||1248.3||1248||0
1654018500000|2022-05-31 17:35:00|1248.3||1247.8||1248.3||1247.8||6
1654018510000|2022-05-31 17:35:10|1248.3|1246.8|1248.5|1246.5|1248.8|1246.8|1248.3|1246.5|0
1654018520000|2022-05-31 17:35:20|1248.3||1248||1248.3||1248||0
1654018530000|2022-05-31 17:35:30|1247.8||1248||1248||1247.8||0
1654018540000|2022-05-31 17:35:40|1247.8||1248||1248.5||1247.8||19
1654018550000|2022-05-31 17:35:50|1248.3||1248||1248.3||1247.8||3
1654018560000|2022-05-31 17:36:00|1248.3||1248.3||1248.3||1248||1
1654018570000|2022-05-31 17:36:10|1248||1248||1248.3||1248||0
1654018580000|2022-05-31 17:36:20|1248.3|1246.8|1248.8|1246.8|1248.8|1247|1248|1246.8|0
1654018590000|2022-05-31 17:36:30||1247||1247||1247||1246.8|0
1654018600000|2022-05-31 17:36:40|1248.5|1246.8|1248.8|1246.8|1248.8|1247|1248.5|1246.8|0
1654018610000|2022-05-31 17:36:50|1248.5|1246.5|1248.5|1246.8|1248.5|1246.8|1248.5|1246.5|0
1654018620000|2022-05-31 17:37:00|1248.8|1247|1248.8|1247|1248.8|1247|1248.5|1247|1
1654018660000|2022-05-31 17:37:40|1249|1247.3|1249|1247.3|1249|1247.3|1248.8|1247.3|1
1654018670000|2022-05-31 17:37:50|1248.5|1246.8|1248|1246.5|1248.5|1246.8|1248|1246.5|0
1654018680000|2022-05-31 17:38:00|1247.8||1247.8||1248||1247.8||14
1654018690000|2022-05-31 17:38:10|1248|1245.5|1247|1244.8|1248|1245.5|1247|1244.8|29
1654018700000|2022-05-31 17:38:20|1246.5|1244.5|1246.8|1244.5|1246.8|1244.8|1246.5|1244.5|0
1654018710000|2022-05-31 17:38:30|1246.5|1245|1246.8|1244.8|1246.8|1245|1246.5|1244.8|0
1654018720000|2022-05-31 17:38:40|1247.5|1245.3|1247.8|1245.5|1247.8|1245.8|1247.5|1245.3|0
1654018730000|2022-05-31 17:38:50|1247.5|1245.3|1247.8|1245.8|1247.8|1245.8|1247.3|1245.3|0
1654018740000|2022-05-31 17:39:00|1247.5|1245.3|1247.5|1245.3|1247.8|1245.8|1247.5|1245.3|0
1654018750000|2022-05-31 17:39:10|1247.8|1245.5|1248|1245.8|1248|1245.8|1247.8|1245.5|0
1654018760000|2022-05-31 17:39:20||1246||1246||1246||1245.8|0
1654018770000|2022-05-31 17:39:30|1247.8|1245.8|1247.8|1246|1247.8|1246|1247.8|1245.8|0
1654018790000|2022-05-31 17:39:50||1246.3||1246||1246.3||1246|0
1654018810000|2022-05-31 17:40:10|1247.5|1245.5|1247.3|1245.5|1247.5|1245.5|1247.3|1245.5|0
1654018820000|2022-05-31 17:40:20|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|0
1654018830000|2022-05-31 17:40:30||1245.5||1245.8||1245.8||1245.5|0
1654018840000|2022-05-31 17:40:40|1247.8|1246|1248|1246.3|1248|1246.3|1247.8|1246|0
1654018850000|2022-05-31 17:40:50|1247.8|1246|1247.5|1245.5|1247.8|1246|1247.5|1245.5|0
1654018860000|2022-05-31 17:41:00|1247.8|1245.8|1247.8|1246|1247.8|1246|1247.8|1245.8|0
1654018870000|2022-05-31 17:41:10|1247.3|1245.8|1247.5|1245.8|1247.5|1245.8|1247.3|1245.5|0
1654018880000|2022-05-31 17:41:20|1247.3|1245.5|1247.3|1245.5|1247.3|1245.5|1247.3|1245.5|0
1654018890000|2022-05-31 17:41:30|1247.5|1245.8|1247.5|1245.5|1247.5|1245.8|1247.5|1245.5|0
1654018900000|2022-05-31 17:41:40|1247.3||1247.3||1247.3||1247.3||0
1654018910000|2022-05-31 17:41:50|1247.5||1247.3||1247.5||1247.3||0
1654018920000|2022-05-31 17:42:00|1246.5|1244.8|1246.5|1244.8|1246.5|1244.8|1246.5|1244.8|0
1654018930000|2022-05-31 17:42:10|1246|1244.5|1246.8|1245|1246.8|1245|1246|1244.5|0
1654018940000|2022-05-31 17:42:20|1247|1245.3|1247.3|1245.3|1247.5|1245.5|1247|1245.3|0
1654018960000|2022-05-31 17:42:40|1247|1245|1247|1245|1247|1245|1247|1245|0
1654018970000|2022-05-31 17:42:50|1246.8|1244.8|1246.8|1244.8|1246.8|1245|1246.8|1244.8|0
1654018980000|2022-05-31 17:43:00|1247.3|1245|1247.3|1245.3|1247.5|1245.8|1247.3|1245|0
1654018990000|2022-05-31 17:43:10|1247.5|1245.5|1247.5|1245.5|1247.5|1245.5|1247.5|1245.5|0
1654019000000|2022-05-31 17:43:20|1247.3|1245.3|1247.3|1245.3|1247.3|1245.3|1247|1245|0
1654019010000|2022-05-31 17:43:30|1247.5|1245.5|1247.3|1245.3|1247.5|1245.5|1247.3|1245.3|0
1654019020000|2022-05-31 17:43:40||1245.5||1245.3||1245.5||1245.3|0
1654019030000|2022-05-31 17:43:50|1247|1245|1246.3|1244.3|1247|1245|1246|1244|0
1654019040000|2022-05-31 17:44:00|1246.5|1244.8|1247|1245.3|1247|1245.3|1246.3|1244.5|1
1654019060000|2022-05-31 17:44:20|1247.3|1245.5|1247.8|1245.5|1247.8|1245.5|1247.3|1245.3|0
1654019070000|2022-05-31 17:44:30|1248|1245.8|1247.8|1246|1248|1246.8|1247.8|1245.5|12
1654019080000|2022-05-31 17:44:40|1248|1246.3|1248|1246|1248|1246.3|1248|1246|0
1654019090000|2022-05-31 17:44:50|1247.8|1245.8|1248.3|1246.5|1248.5|1246.5|1247.8|1245.8|0
1654019100000|2022-05-31 17:45:00|1248.5|1246.3|1248.3|1246.5|1248.5|1246.5|1248.3|1246.3|0
1654019110000|2022-05-31 17:45:10|1248.5|1246.8|1248.8|1246.8|1249|1247|1248.3|1246.3|0
1654019120000|2022-05-31 17:45:20|1249|1247|1248.3|1246.3|1249|1247|1248.3|1246.3|0
1654019130000|2022-05-31 17:45:30|1248.5|1246.5|1247.3|1245.3|1248.5|1246.5|1247.3|1245.3|4
1654019140000|2022-05-31 17:45:40|1247.8|1245.5|1247.5|1245.3|1247.8|1245.5|1247.5|1245.3|0
1654019150000|2022-05-31 17:45:50|1247.8|1245.5|1247.5|1245.3|1247.8|1245.5|1247.5|1245.3|0
1654019160000|2022-05-31 17:46:00|1247.8|1245.5|1248|1245.8|1248.3|1246.3|1247.5|1245.5|0
1654019170000|2022-05-31 17:46:10|1247.8|1245.3|1247.8|1245.5|1247.8|1245.8|1247.5|1245.3|0
1654019180000|2022-05-31 17:46:20|1248|1245.8|1248|1246|1248|1246|1248|1245.5|0
1654019190000|2022-05-31 17:46:30|1247.8|1245.8|1248.3|1246|1248.3|1246.3|1247.8|1245.8|0
1654019200000|2022-05-31 17:46:40|1248|1245.8|1248|1245.8|1248.3|1246.3|1247.5|1245.5|1
1654019210000|2022-05-31 17:46:50|1247.8|1245.5|1247.8|1245.5|1248|1246|1247.8|1245.5|0
1654019220000|2022-05-31 17:47:00|1247.5|1245.8|1247.8|1245.5|1248|1245.8|1247.5|1245.5|0
1654019230000|2022-05-31 17:47:10|1247.5|1245.8|1247.8|1245.8|1247.8|1245.8|1247.5|1245.8|0
1654019240000|2022-05-31 17:47:20|1248|1246|1245.3|1243.3|1248|1246|1245.3|1243.3|3
1654019250000|2022-05-31 17:47:30|1245.5|1243.5|1244|1242|1245.5|1243.5|1244|1242|0
1654019260000|2022-05-31 17:47:40|1244.5|1242.5|1243.5|1241.3|1245.3|1243|1243.5|1241.3|0
1654019270000|2022-05-31 17:47:50|1242|1240|1241.3|1239|1242|1240|1240|1238|21
1654019280000|2022-05-31 17:48:00|1241|1238.8|1239|1237|1241.3|1239.5|1239|1237|0
1654019290000|2022-05-31 17:48:10|1239.5|1237.5|1241.8|1239.8|1242|1240.3|1239.5|1237.5|2
1654019300000|2022-05-31 17:48:20|1242|1240|1242.5|1240.5|1242.5|1240.5|1241.3|1239.3|0
1654019310000|2022-05-31 17:48:30|1242.3|1240.3|1242|1239.8|1242.3|1240.3|1241|1238.8|0
1654019320000|2022-05-31 17:48:40|1242.3|1240|1243.5|1241.3|1244|1241.8|1242|1240|0
1654019330000|2022-05-31 17:48:50|1244|1241.8|1244|1242|1244.8|1242.8|1243.5|1241.5|0
1654019340000|2022-05-31 17:49:00|1243.8|1241.8|1243.8|1241.5|1244|1242|1243.5|1241.5|0
1654019350000|2022-05-31 17:49:10|1243.5|1241.3|1243.8|1241.5|1244|1242|1243.5|1241.3|0
1654019360000|2022-05-31 17:49:20|1243.5|1241.3|1244|1242.3|1244.3|1242.5|1243.5|1241.3|0
1654019370000|2022-05-31 17:49:30|1244.3|1242|1243|1241|1244.5|1242.8|1243|1241|0
1654019380000|2022-05-31 17:49:40|1242.5|1240.3|1242.5|1240.8|1244|1242.3|1242.5|1240.3|0
1654019390000|2022-05-31 17:49:50|1242.8|1241.3|1242|1240|1243.3|1241.3|1242|1240|0
1654019400000|2022-05-31 17:50:00|1241.8|1239.8|1243|1240.8|1243.8|1241.8|1241.3|1239.3|1
1654019410000|2022-05-31 17:50:10|1242.8|1240.5|1242.5|1240.3|1242.8|1240.8|1241.8|1239.5|0
1654019420000|2022-05-31 17:50:20|1242.3|1240|1242.3|1240.3|1243|1240.8|1241.8|1239.8|0
1654019430000|2022-05-31 17:50:30|1242.5|1240.5|1242.3|1240.3|1242.5|1240.5|1241.3|1239.3|0
1654019440000|2022-05-31 17:50:40|1242.5|1240|1241.3|1239|1242.5|1240.3|1241|1239|0
1654019450000|2022-05-31 17:50:50|1241.5|1239.3|1241.8|1239.8|1241.8|1239.8|1241.5|1239.3|0
1654019460000|2022-05-31 17:51:00|1241.5|1239.3|1239.8|1237.8|1241.5|1239.3|1239|1236.5|0
1654019470000|2022-05-31 17:51:10|1240|1238|1237.8|1235.8|1240.5|1238.3|1237.8|1235.5|0
1654019480000|2022-05-31 17:51:20|1238.3|1236|1237.8|1235.8|1238.5|1236.3|1237.3|1235.3|0
1654019490000|2022-05-31 17:51:30|1237.5|1235.5|1236|1233.8|1237.8|1235.5|1235.8|1233.3|6
1654019500000|2022-05-31 17:51:40|1235.8|1233.5|1235.8|1233.5|1236.3|1234|1235.3|1233|0
1654019510000|2022-05-31 17:51:50|1236|1233.8|1235.5|1233.3|1237.5|1235.3|1235.5|1233.3|5
1654019520000|2022-05-31 17:52:00|1236|1233.8|1234.5|1232.5|1236.3|1234.3|1234.5|1232.5|0
1654019530000|2022-05-31 17:52:10|1234.8|1232.3|1234.5|1232.3|1234.8|1232.8|1233.5|1231.3|1
1654019540000|2022-05-31 17:52:20|1234.3|1232|1235.8|1233.5|1235.8|1233.8|1234|1231.8|2
1654019550000|2022-05-31 17:52:30|1236.5|1234.3|1237.8|1235.5|1238.5|1236.3|1236.5|1234.3|0
1654019560000|2022-05-31 17:52:40|1237.5|1235.3|1237.3|1235|1237.5|1235.3|1236.8|1234.5|0
1654019570000|2022-05-31 17:52:50|1237.5|1235.3|1237|1234.8|1238|1235.5|1236.8|1234.8|0
1654019580000|2022-05-31 17:53:00|1236.5|1234.3|1236.3|1234.3|1237|1234.8|1235.8|1233.5|0
1654019590000|2022-05-31 17:53:10|1236.5|1234|1239|1236.8|1239|1236.8|1236.5|1234|0
1654019600000|2022-05-31 17:53:20|1237.5|1235.5|1237.5|1235.3|1238|1235.8|1236.8|1234.5|2
1654019610000|2022-05-31 17:53:30|1237.8|1235.5|1237|1235|1237.8|1235.5|1237|1235|0
1654019620000|2022-05-31 17:53:40|1237.3|1235.3|1238.8|1236.5|1239.5|1237.3|1237.3|1235.3|0
1654019630000|2022-05-31 17:53:50|1239|1236.8|1237|1234.8|1239|1236.8|1236.5|1234.5|0
1654019640000|2022-05-31 17:54:00|1236.8|1234.5|1238|1235.8|1238|1236|1236|1234|0
1654019650000|2022-05-31 17:54:10|1237.8|1235.5|1236.8|1234.5|1237.8|1235.5|1236.5|1234.3|0
1654019660000|2022-05-31 17:54:20|1236.5|1234.3|1237|1235|1237.5|1235.8|1236.5|1234.3|0
1654019670000|2022-05-31 17:54:30|1237.3|1234.8|1237.5|1235.5|1237.5|1235.5|1237|1234.8|0
1654019680000|2022-05-31 17:54:40|1236|1235.3|1235.3|1233.3|1236|1235.3|1235.3|1233.3|0
1654019690000|2022-05-31 17:54:50|1235.8|1233|1235.3|1233|1236|1233.8|1235|1232.8|2
1654019700000|2022-05-31 17:55:00|1235|1232.8|1235|1232.8|1235.5|1233|1235|1232.8|0
1654019710000|2022-05-31 17:55:10|1235.3|1233|1234.3|1232|1235.5|1233.3|1234.3|1232|0
1654019720000|2022-05-31 17:55:20|1234.5|1232.3|1234.5|1232.3|1235|1232.8|1234|1232|0
1654019730000|2022-05-31 17:55:30|1234.3|1232.5|1233.8|1231.8|1234.5|1232.5|1233.3|1231.3|1
1654019740000|2022-05-31 17:55:40|1234|1232|1234.5|1232.5|1235.5|1233.5|1233.8|1231.8|7
1654019750000|2022-05-31 17:55:50|1234.8|1232.8|1232.8|1230.5|1234.8|1232.8|1232.5|1230.5|5
1654019760000|2022-05-31 17:56:00|1232.5|1230.3|1231.3|1229.5|1232.8|1230.3|1231|1229.3|4
1654019770000|2022-05-31 17:56:10|1231|1229.3|1228.8|1226.8|1231|1229.3|1227.5|1225.5|56
1654019780000|2022-05-31 17:56:20|1229|1226.5|1228.8|1226.8|1229|1227.3|1227.8|1225.8|15
1654019790000|2022-05-31 17:56:30|1228.5|1226.5|1231|1229|1231.3|1229.5|1228|1226|17
1654019800000|2022-05-31 17:56:40|1230.3|1228.5|1230.8|1229|1231|1229|1229.3|1227.5|22
1654019810000|2022-05-31 17:56:50|1231|1229.3|1232|1229.8|1232|1230|1228.5|1226.5|5
1654019820000|2022-05-31 17:57:00|1231.5|1229.5|1231.3|1229.3|1232.5|1230.3|1231.3|1229.3|1
1654019830000|2022-05-31 17:57:10|1231|1228.8|1231.8|1229.5|1231.8|1229.5|1230.3|1228|0
1654019840000|2022-05-31 17:57:20|1232.3|1230|1231.3|1229|1233|1230.8|1231.3|1229|0
1654019850000|2022-05-31 17:57:30|1231.8|1229.5|1231.3|1229|1232|1230|1230.8|1228.5|0
1654019860000|2022-05-31 17:57:40|1231.5|1229.3|1229.8|1227.5|1231.5|1229.3|1229.5|1227.3|0
1654019870000|2022-05-31 17:57:50|1230|1227.8|1229.8|1227.8|1230.3|1228|1229.3|1227|0
1654019880000|2022-05-31 17:58:00|1229.3|1227.5|1230|1227.8|1230.5|1228.5|1229.3|1227.3|0
1654019890000|2022-05-31 17:58:10|1229.5|1227.5|1230.5|1228.3|1231.5|1229.3|1229|1227|0
1654019900000|2022-05-31 17:58:20|1230.8|1228.5|1230.3|1228|1231.3|1229|1230.3|1228|0
1654019910000|2022-05-31 17:58:30|1230|1227.8|1230|1227.8|1230.5|1228.5|1229.5|1227.5|0
1654019920000|2022-05-31 17:58:40|1230.3|1228|1228.5|1226.5|1231|1228.8|1228.5|1226.5|0
1654019930000|2022-05-31 17:58:50|1228.3|1226.3|1227|1224.8|1228.5|1226.3|1226.3|1224.5|5
1654019940000|2022-05-31 17:59:00|1227.3|1225|1226|1223.8|1228|1225.8|1226|1223.8|7
1654019950000|2022-05-31 17:59:10|1225.8|1224|1224.5|1222.8|1226|1224|1224.5|1222.8|6
1654019960000|2022-05-31 17:59:20|1224.3|1222.5|1223|1220.8|1224.3|1222.5|1222.8|1220.8|37
1654019970000|2022-05-31 17:59:30|1222.8|1220.5|1223|1221|1223.5|1221.8|1222.3|1220.5|9
1654019980000|2022-05-31 17:59:40|1222.8|1221.3|1221.5|1219.5|1223.8|1221.5|1221|1219|5
1654019990000|2022-05-31 17:59:50|1220.8|1219.8|1221.3|1219|1221.3|1219.8|1220.3|1218.3|10
1654020000000|2022-05-31 18:00:00|1221.5|1219.3|1223.5|1221.3|1224.5|1221.8|1221.5|1219.3|0
1654020010000|2022-05-31 18:00:10|1223.3|1221|1225|1222.5|1225|1222.8|1223.3|1221|27
1654020020000|2022-05-31 18:00:20|1224.8|1222.8|1223.5|1221.3|1224.8|1223|1222.8|1220.8|1
1654020030000|2022-05-31 18:00:30|1223.8|1221.5|1223.5|1221.3|1223.8|1221.8|1223.3|1220.8|0
1654020040000|2022-05-31 18:00:40|1223.8|1221.5|1220.5|1218.5|1223.8|1221.5|1219.8|1217.8|6
1654020050000|2022-05-31 18:00:50|1220|1218|1223.8|1221.3|1224.3|1222|1219.8|1217.8|4
1654020060000|2022-05-31 18:01:00|1223.3|1220.8|1222.8|1220.8|1224.3|1222|1222|1219.8|2
1654020070000|2022-05-31 18:01:10|1222.5|1220.5|1222.5|1220.8|1223.5|1221.5|1222|1220|0
1654020080000|2022-05-31 18:01:20|1222.8|1220.5|1225|1222.8|1225|1223|1222.8|1220.5|0
1654020090000|2022-05-31 18:01:30|1225.3|1223|1227.8|1225.5|1227.8|1225.5|1225|1223|0
1654020100000|2022-05-31 18:01:40|1227.5|1225|1227.8|1225.5|1228.3|1226.3|1226.5|1225|35
1654020110000|2022-05-31 18:01:50|1227.5|1225.8|1227.3|1225|1228.5|1226.5|1227|1225|0
1654020120000|2022-05-31 18:02:00|1227.5|1225.3|1226.8|1225|1227.8|1225.5|1226.8|1225|1
1654020130000|2022-05-31 18:02:10|1227.3|1225.3|1227.8|1225.5|1227.8|1225.8|1227.3|1225|0
1654020140000|2022-05-31 18:02:20|1227.5|1225.8|1228|1226|1228.5|1226.5|1227.5|1225.5|0
1654020150000|2022-05-31 18:02:30|1228.3|1226.3|1229.5|1227.3|1229.8|1227.5|1228.3|1226|2
1654020160000|2022-05-31 18:02:40|1229.8|1227.5|1228|1226|1230|1227.8|1228|1226|0
1654020170000|2022-05-31 18:02:50|1228.3|1225.8|1228.5|1226.8|1228.8|1226.8|1227.8|1225.8|0
1654020180000|2022-05-31 18:03:00|1228.8|1227|1228|1226.5|1228.8|1227|1228|1226.3|7
1654020190000|2022-05-31 18:03:10|1227.8|1226.3|1227.5|1225.8|1228|1226.3|1227.3|1225.8|24
1654020200000|2022-05-31 18:03:20|1227.3|1226|1229|1227|1229|1227|1227.3|1226|11
1654020210000|2022-05-31 18:03:30|1228.8|1226.8|1227.8|1226|1228.8|1226.8|1227.5|1226|0
1654020220000|2022-05-31 18:03:40|1227.5|1226.3|1228.5|1227|1228.8|1227|1227.5|1226.3|5
1654020230000|2022-05-31 18:03:50|1228.8|1227.3|1228|1226.3|1228.8|1227.3|1228|1226.3|1
1654020240000|2022-05-31 18:04:00|1228.3|1226.5|1228.8|1227|1229.3|1227.3|1227.8|1226|6
1654020250000|2022-05-31 18:04:10|1229.5|1227.3|1230.3|1228.5|1230.8|1228.8|1229.5|1227.3|1
1654020260000|2022-05-31 18:04:20|1230|1228.3|1231|1229|1231.3|1229.5|1230|1228.3|27
1654020270000|2022-05-31 18:04:30|1231.3|1229.3|1233|1231.5|1233.5|1231.5|1231.3|1229.3|12
1654020280000|2022-05-31 18:04:40|1233.3|1231.8|1234.3|1232.3|1234.5|1232.3|1232.8|1231.8|95
1654020290000|2022-05-31 18:04:50|1234.5|1231.8|1232|1229.8|1234.5|1231.8|1231.8|1229.8|23
1654020300000|2022-05-31 18:05:00|1231.8|1229.5|1230.8|1228.3|1232|1229.8|1230.3|1228.3|3
1654020310000|2022-05-31 18:05:10|1230.5|1228|1229.3|1227.3|1230.5|1228|1228|1226|1
1654020320000|2022-05-31 18:05:20|1230|1227.5|1229.3|1227|1230|1227.8|1227.8|1225.8|0
1654020330000|2022-05-31 18:05:30|1229.5|1227.3|1228|1225.8|1229.8|1227.5|1227.3|1225.3|0
1654020340000|2022-05-31 18:05:40|1227.8|1225.5|1225.3|1223.3|1227.8|1225.8|1225.3|1223.3|19
1654020350000|2022-05-31 18:05:50|1225.8|1223.8|1224.3|1222|1225.8|1223.8|1223.3|1221.3|4
1654020360000|2022-05-31 18:06:00|1224|1221.8|1224.5|1222.5|1226.5|1224.3|1223|1221.3|2
1654020370000|2022-05-31 18:06:10|1224.8|1222.8|1225.3|1223.5|1226.3|1224.3|1224.8|1222.8|1
1654020380000|2022-05-31 18:06:20|1226.3|1224|1226.3|1224|1226.8|1224.3|1226|1223.8|0
1654020390000|2022-05-31 18:06:30|1226.5|1224.3|1226.5|1224.5|1226.5|1224.5|1226|1223.8|0
1654020400000|2022-05-31 18:06:40|1226.8|1224.3|1226.3|1224.3|1227.8|1225.8|1226.3|1224.3|1
1654020410000|2022-05-31 18:06:50|1226.8|1224.5|1226|1224|1226.8|1224.5|1225.8|1223.8|0
1654020420000|2022-05-31 18:07:00|1226.3|1224.3|1226.3|1224.5|1227.3|1225.3|1225.8|1223.8|1
1654020430000|2022-05-31 18:07:10|1226.5|1224.3|1226.5|1224.5|1227.5|1225.5|1225.8|1223.8|0
1654020440000|2022-05-31 18:07:20|1226.3|1224.8|1227.8|1225.5|1227.8|1225.5|1225.8|1223.8|2
1654020450000|2022-05-31 18:07:30|1228.3|1225.8|1228|1225.8|1228.3|1226.5|1227.8|1225.5|5
1654020460000|2022-05-31 18:07:40|1227.8|1225|1228.5|1226.5|1228.5|1226.8|1226.8|1225|0
1654020470000|2022-05-31 18:07:50|1228.3|1226.3|1228.8|1226.8|1229.3|1227|1228|1226.3|3
1654020480000|2022-05-31 18:08:00|1228.5|1226.5|1230.5|1228.8|1230.5|1228.8|1228.5|1226.5|2
1654020490000|2022-05-31 18:08:10|1230.3|1228.5|1229.8|1228|1230.3|1228.5|1229.3|1227.5|12
1654020500000|2022-05-31 18:08:20|1230.3|1227.8|1231|1229|1231.3|1229.5|1230.3|1227.8|3
1654020510000|2022-05-31 18:08:30|1231.3|1229.5|1232|1230.5|1232|1230.5|1231|1229|1
1654020520000|2022-05-31 18:08:40|1231.8|1230.3|1231.3|1229.5|1232.8|1230.8|1231.3|1229.5|7
1654020530000|2022-05-31 18:08:50|1231.5|1229.8|1232.8|1231|1232.8|1231|1231.5|1229.8|0
1654020540000|2022-05-31 18:09:00|1233|1230.8|1233|1231|1233|1231|1232.3|1230.8|0
1654020550000|2022-05-31 18:09:10|1232.8|1230.8|1231|1229.3|1232.8|1230.8|1231|1229.3|3
1654020560000|2022-05-31 18:09:20|1231.3|1229|1230.3|1228.3|1232.8|1230.8|1230.3|1228.3|9
1654020570000|2022-05-31 18:09:30|1230|1228.5|1230.3|1228.3|1230.3|1228.5|1229.5|1228|1
1654020580000|2022-05-31 18:09:40|1230|1228.5|1231.3|1229.3|1231.5|1229.5|1230|1228.5|1
1654020590000|2022-05-31 18:09:50|1231.5|1229.5|1231|1229.3|1231.8|1230.3|1231|1229|8
1654020600000|2022-05-31 18:10:00|1231.3|1229|1232|1230.3|1232.5|1230.3|1231|1229|8
1654020610000|2022-05-31 18:10:10|1232.3|1230.5|1233|1231.5|1233.5|1231.8|1232.3|1230.5|4
1654020620000|2022-05-31 18:10:20|1233.3|1231.3|1230.5|1228.3|1233.3|1231.5|1229.8|1228|10
1654020630000|2022-05-31 18:10:30|1230|1227.8|1228.8|1227|1230.3|1228|1228.5|1226.5|1
1654020640000|2022-05-31 18:10:40|1229.3|1227.3|1228.5|1227|1229.8|1227.5|1228.3|1226.5|0
1654020650000|2022-05-31 18:10:50|1228.3|1226.8|1227.5|1225.3|1228.5|1226.8|1227.3|1225|2
1654020660000|2022-05-31 18:11:00|1227.3|1225|1227.5|1225.5|1228.3|1226|1226.8|1224.8|0
1654020670000|2022-05-31 18:11:10|1227.3|1225.3|1227.8|1225.8|1228|1226|1227|1225|0
1654020680000|2022-05-31 18:11:20|1227.5|1225.5|1229.3|1227|1229.5|1227.3|1227.3|1225.3|50
1654020690000|2022-05-31 18:11:30|1229|1227.3|1226.8|1224.5|1230|1227.8|1226|1224|35
1654020700000|2022-05-31 18:11:40|1226.5|1225|1225.8|1224|1227.5|1225.8|1225.8|1224|38
1654020710000|2022-05-31 18:11:50|1225.5|1223.5|1225.5|1223.5|1226.3|1224|1224.5|1222.8|2
1654020720000|2022-05-31 18:12:00|1225.8|1223.8|1227.8|1225.5|1227.8|1225.5|1225.5|1223.5|1
1654020730000|2022-05-31 18:12:10|1227.5|1225.3|1227.3|1225.3|1228.3|1226|1227.3|1225|0
1654020740000|2022-05-31 18:12:20|1227|1225|1225.8|1223.8|1227.3|1225|1225.5|1223.5|0
1654020750000|2022-05-31 18:12:30|1225.5|1223.5|1226.3|1224.5|1227.3|1225.3|1225|1223.3|0
1654020760000|2022-05-31 18:12:40|1226.5|1224.3|1226.8|1225.3|1227.3|1225.5|1226.5|1224.3|18
1654020770000|2022-05-31 18:12:50|1227.3|1225.5|1227|1225|1227.5|1225.5|1227|1225|6
1654020780000|2022-05-31 18:13:00|1227.3|1225.3|1229|1227|1229|1227|1227.3|1225.3|1
1654020790000|2022-05-31 18:13:10|1228.8|1227.3|1228|1226|1229|1227.3|1227.8|1225.5|0
1654020800000|2022-05-31 18:13:20|1227.8|1225.8|1228.3|1226|1228.3|1226|1227.8|1225.8|0
1654020810000|2022-05-31 18:13:30|1228.5|1226.3|1227.5|1225.3|1228.5|1226.3|1227.3|1225|0
1654020820000|2022-05-31 18:13:40|1227.8|1225.5|1227.3|1225.3|1228|1225.8|1226.3|1224.5|1
1654020830000|2022-05-31 18:13:50|1227|1225|1226.8|1224.8|1227|1225.3|1226.8|1224.8|0
1654020840000|2022-05-31 18:14:00|1227.5|1225.5|1227.5|1226|1227.5|1226|1226.8|1225|0
1654020850000|2022-05-31 18:14:10|1227.3|1225.8|1227.5|1225.3|1227.8|1226|1227|1225|3
1654020860000|2022-05-31 18:14:20|1227.3|1225.5|1227|1224.8|1227.8|1225.5|1226.8|1224.5|0
1654020870000|2022-05-31 18:14:30|1227.3|1225|1226.5|1224.8|1227.5|1225.3|1226.5|1224.8|1
1654020880000|2022-05-31 18:14:40|1226.3|1224.5|1226.8|1225|1227|1225|1226.3|1224.5|0
1654020890000|2022-05-31 18:14:50|1226.5|1224.5|1227|1225|1227|1225|1226.3|1224.5|0
1654020900000|2022-05-31 18:15:00|1226.8|1224.8|1227|1225.3|1227|1225.3|1226.3|1224.5|0
1654020910000|2022-05-31 18:15:10|1227.3|1225.5|1227.5|1225.8|1227.8|1226|1226.8|1225|0
1654020920000|2022-05-31 18:15:20|1227.8|1226|1227.5|1226|1227.8|1226|1227.5|1226|0
1654020930000|2022-05-31 18:15:30|1227.8|1225.8|1228.3|1226.5|1228.5|1226.5|1227.5|1225.8|0
1654020940000|2022-05-31 18:15:40|1228|1226|1227|1225.3|1228|1226|1226.8|1225|0
1654020950000|2022-05-31 18:15:50|1226.8|1225|1227|1225|1227|1225|1226.3|1224.5|0
1654020960000|2022-05-31 18:16:00|1226.8|1224.8|1226.3|1224.5|1226.8|1224.8|1226.3|1224.5|0
1654020970000|2022-05-31 18:16:10|1226.5|1225|1226.5|1224.8|1227|1225|1226|1224.8|0
1654020980000|2022-05-31 18:16:20|1226.8|1225|1226.5|1224.8|1227.3|1225.5|1226.5|1224.8|0
1654020990000|2022-05-31 18:16:30|1226.8|1225|1224.8|1222.5|1226.8|1225|1224.5|1222.5|5
1654021000000|2022-05-31 18:16:40|1224.3|1222.3|1224.5|1222.5|1225.5|1223.3|1224.3|1222.3|1
1654021010000|2022-05-31 18:16:50|1224|1222.3|1220.5|1218.8|1224.3|1222.3|1220.5|1218.8|42
1654021020000|2022-05-31 18:17:00|1220.8|1219|1221.3|1219|1221.3|1219|1219|1217.3|50
1654021030000|2022-05-31 18:17:10|1221|1218.8|1220|1218|1221|1218.8|1219.3|1217.3|0
1654021040000|2022-05-31 18:17:20|1220.5|1218.5|1220|1218|1220.5|1218.5|1219.8|1218|25
1654021050000|2022-05-31 18:17:30|1219.8|1218.3|1220.8|1219|1221.3|1219.3|1219.8|1218.3|1
1654021060000|2022-05-31 18:17:40|1221|1219.3|1221|1219|1221.8|1219.8|1220.8|1218.8|1
1654021070000|2022-05-31 18:17:50|1220.5|1218.3|1219.8|1218.3|1221|1219|1219.8|1218.3|11
1654021080000|2022-05-31 18:18:00|1219.3|1218|1220.3|1218.5|1220.3|1218.5|1219.3|1217.3|6
1654021090000|2022-05-31 18:18:10|1220.5|1218.3|1220.8|1218.8|1221|1219|1220|1218.3|1
1654021100000|2022-05-31 18:18:20|1221|1219|1220|1218.5|1221.5|1219.5|1220|1218.5|9
1654021110000|2022-05-31 18:18:30|1220.3|1218|1219|1217|1220.3|1218.3|1219|1217|1
1654021120000|2022-05-31 18:18:40|1219.5|1217.3|1219.5|1217.8|1220|1218|1219.3|1217.3|3
1654021130000|2022-05-31 18:18:50|1219.8|1218.3|1219.8|1218.3|1221|1219.3|1219.5|1217.8|2
1654021140000|2022-05-31 18:19:00|1220|1218|1220|1218.5|1220.5|1218.8|1219.8|1218|2
1654021150000|2022-05-31 18:19:10|1220.8|1218.8|1223.8|1221.5|1223.8|1221.5|1220.8|1218.8|3
1654021160000|2022-05-31 18:19:20|1224|1221.8|1224|1222|1224|1222.3|1222.8|1221|4
1654021170000|2022-05-31 18:19:30|1223.8|1221.8|1223.3|1221.3|1223.8|1222|1223|1221|4
1654021180000|2022-05-31 18:19:40|1223.5|1221.5|1222.3|1220|1223.5|1221.5|1221.8|1219.8|1
1654021190000|2022-05-31 18:19:50|1221.5|1219.8|1222.8|1220.5|1222.8|1220.5|1221.5|1219.8|1
1654021200000|2022-05-31 18:20:00|1223|1220.8|1220.3|1218.5|1223|1220.8|1220.3|1218.5|0
1654021210000|2022-05-31 18:20:10|1220|1218.3|1222.8|1220.5|1222.8|1220.5|1220|1218.3|0
1654021220000|2022-05-31 18:20:20|1223|1220.8|1222.5|1220.8|1223|1220.8|1221.8|1219.8|0
1654021230000|2022-05-31 18:20:30|1223|1220.5|1224.3|1222|1224.5|1222.3|1222.8|1220.5|6
1654021240000|2022-05-31 18:20:40|1224|1221.5|1224.3|1222.5|1224.3|1222.5|1223|1221.3|4
1654021250000|2022-05-31 18:20:50|1224.5|1222.8|1224.3|1222.8|1225|1223.3|1224.3|1222.8|0
1654021260000|2022-05-31 18:21:00|1224.5|1223|1224|1221.8|1224.8|1223|1223.3|1221.3|11
1654021270000|2022-05-31 18:21:10|1224.3|1222|1223.8|1222|1224.8|1222.8|1223.8|1222|1
1654021280000|2022-05-31 18:21:20|1223.5|1221.3|1222.3|1220.8|1223.5|1221.5|1222.3|1220.8|1
1654021290000|2022-05-31 18:21:30|1222.5|1221|1220.3|1218.3|1222.8|1221|1220.3|1218.3|2
1654021300000|2022-05-31 18:21:40|1220|1218.5|1221.8|1219.5|1221.8|1219.5|1220|1218.5|1
1654021310000|2022-05-31 18:21:50|1222|1220|1220.5|1218.3|1222|1220.5|1219.8|1218|4
1654021320000|2022-05-31 18:22:00|1221|1218.5|1221|1218.8|1221|1218.8|1220|1218|0
1654021330000|2022-05-31 18:22:10|1221.3|1219|1219.3|1217.3|1221.5|1219.3|1219|1216.8|3
1654021340000|2022-05-31 18:22:20|1219|1217|1217.5|1215.5|1219|1217.3|1217.5|1215.3|3
1654021350000|2022-05-31 18:22:30|1217.8|1215.3|1218|1215.8|1218|1215.8|1216.8|1215|4
1654021360000|2022-05-31 18:22:40|1217.8|1215.5|1216|1214|1218|1215.8|1216|1214|2
1654021370000|2022-05-31 18:22:50|1216.3|1214.3|1216.5|1214.3|1216.5|1214.5|1216|1213.8|1
1654021380000|2022-05-31 18:23:00|1216.3|1214|1215.8|1214.3|1217.5|1215.3|1215.8|1214|0
1654021390000|2022-05-31 18:23:10|1216.5|1214.5|1215|1213.5|1216.5|1215|1215|1213|48
1654021400000|2022-05-31 18:23:20|1215.3|1213.3|1215.5|1214|1215.5|1214|1215|1213.3|5
1654021410000|2022-05-31 18:23:30|1216|1214.3|1216.5|1214.5|1216.5|1215|1215.8|1214|3
1654021420000|2022-05-31 18:23:40|1216|1214.3|1215.3|1213.3|1216|1214.3|1215|1213|7
1654021430000|2022-05-31 18:23:50|1215|1213.5|1214.8|1213.3|1215.5|1213.8|1214.5|1213|2
1654021440000|2022-05-31 18:24:00|1215.3|1213.5|1215.3|1213.5|1216|1214.3|1215|1213|7
1654021450000|2022-05-31 18:24:10|1215|1213.3|1214.5|1212.8|1215.3|1213.5|1214.3|1212.5|1
1654021460000|2022-05-31 18:24:20|1214.8|1213|1215.5|1213.3|1215.8|1214|1214.5|1212.5|0
1654021470000|2022-05-31 18:24:30|1215|1213|1213.5|1211.5|1215|1213|1212.8|1210.8|13
1654021480000|2022-05-31 18:24:40|1213.3|1211|1213.3|1211.3|1214.5|1212.5|1213|1211|0
1654021490000|2022-05-31 18:24:50|1213|1211|1214.3|1212.3|1214.3|1212.3|1212.3|1210.5|6
1654021500000|2022-05-31 18:25:00|1214|1212|1215.3|1213|1215.3|1213|1213.3|1211|0
1654021510000|2022-05-31 18:25:10|1215.5|1213.3|1216.8|1214.5|1216.8|1214.5|1215.3|1213.3|0
1654021520000|2022-05-31 18:25:20|1217|1214.8|1216.5|1214.3|1217.8|1215.5|1216.3|1214.3|0
1654021530000|2022-05-31 18:25:30|1216.3|1214|1214.8|1212.8|1216.3|1214|1214.8|1212.8|4
1654021540000|2022-05-31 18:25:40|1215|1213|1212.5|1210.5|1215.3|1213.3|1212.5|1210.5|1
1654021550000|2022-05-31 18:25:50|1213.5|1211.5|1211|1209|1214|1212|1210.8|1208.8|21
1654021560000|2022-05-31 18:26:00|1210.8|1208.8|1211|1209|1211.8|1210.3|1210.5|1208.8|9
1654021570000|2022-05-31 18:26:10|1210.8|1208.8|1210.3|1208.5|1211|1209.3|1210.3|1208.3|3
1654021580000|2022-05-31 18:26:20|1210.8|1208.3|1210.5|1208.5|1211|1209|1210.5|1208|0
1654021590000|2022-05-31 18:26:30|1210.3|1208|1208.8|1206.8|1210.5|1208.3|1208.8|1206.8|3
1654021600000|2022-05-31 18:26:40|1209|1207|1210.8|1208.8|1210.8|1208.8|1209|1207|6
1654021610000|2022-05-31 18:26:50|1211|1209.3|1210.3|1208.3|1211|1209.3|1209.3|1207.5|1
1654021620000|2022-05-31 18:27:00|1210|1208|1209.5|1207.8|1211.5|1209.5|1209.5|1207.8|3
1654021630000|2022-05-31 18:27:10|1209.8|1208|1210.5|1208.8|1210.8|1208.8|1209.3|1207.3|2
1654021640000|2022-05-31 18:27:20|1210.8|1209|1212|1210|1212.3|1210.3|1210.3|1208.3|13
1654021650000|2022-05-31 18:27:30|1212.3|1210.3|1212.5|1210.5|1213|1211.3|1212.3|1210.3|0
1654021660000|2022-05-31 18:27:40|1212|1210.3|1208.8|1207|1212|1210.3|1208.3|1206.5|19
1654021670000|2022-05-31 18:27:50|1208.5|1206.5|1208.3|1206|1210|1207.5|1208|1206|7
1654021680000|2022-05-31 18:28:00|1207.8|1205.8|1208.8|1206.3|1209.3|1207|1206.3|1204.5|14
1654021690000|2022-05-31 18:28:10|1208.3|1205.5|1207|1205.3|1208.3|1206.3|1207|1205|3
1654021700000|2022-05-31 18:28:20|1206.5|1204.8|1206.8|1204.8|1207.5|1205.8|1206.5|1204.5|3
1654021710000|2022-05-31 18:28:30|1206.5|1204.5|1205|1202.8|1206.8|1204.8|1204.8|1202.5|35
1654021720000|2022-05-31 18:28:40|1204.8|1203|1206.5|1204.5|1207|1205|1204.8|1203|2
1654021730000|2022-05-31 18:28:50|1206.3|1204|1204.5|1202|1206.5|1204|1204.5|1202|5
1654021740000|2022-05-31 18:29:00|1204.3|1202.3|1205.8|1203.8|1205.8|1203.8|1201.8|1200|7
1654021750000|2022-05-31 18:29:10|1205.5|1203.3|1205.5|1203.5|1206|1204|1205|1202.8|2
1654021760000|2022-05-31 18:29:20|1205.3|1203.3|1205|1202.8|1205.5|1203.3|1203.5|1201.5|2
1654021770000|2022-05-31 18:29:30|1204.8|1203|1204|1201.8|1205|1203|1203.8|1201.5|0
1654021780000|2022-05-31 18:29:40|1203.8|1201.5|1203.3|1201|1204|1202|1202.8|1200.5|1
1654021790000|2022-05-31 18:29:50|1203|1200.8|1203|1200.8|1203|1200.8|1201.3|1199|2
1654021800000|2022-05-31 18:30:00|1202.8|1200.3|1206.8|1204.3|1207.5|1205|1202.8|1200.3|2
1654021810000|2022-05-31 18:30:10|1207|1204.5|1208|1206|1208.5|1206.8|1207|1204.5|4
1654021820000|2022-05-31 18:30:20|1207.8|1205.5|1209.3|1207.3|1209.5|1207.5|1207.3|1205.3|1
1654021830000|2022-05-31 18:30:30|1210|1208|1209.8|1207.5|1210|1208|1208.5|1206.3|2
1654021840000|2022-05-31 18:30:40|1210|1207.8|1209.5|1207.5|1210.5|1208.3|1209|1206.8|0
1654021850000|2022-05-31 18:30:50|1210.3|1207.3|1208.5|1206.3|1210.3|1208|1208.5|1206.3|0
1654021860000|2022-05-31 18:31:00|1208.3|1206|1208.5|1206.8|1208.5|1206.8|1207.5|1205.5|0
1654021870000|2022-05-31 18:31:10|1208.3|1206.5|1207.5|1205.8|1208.3|1206.5|1207|1205.3|0
1654021880000|2022-05-31 18:31:20|1207.3|1205.5|1206.8|1205|1207.5|1205.5|1206|1204|0
1654021890000|2022-05-31 18:31:30|1206.5|1204.8|1207.5|1205.3|1207.5|1205.5|1206.5|1204.8|0
1654021900000|2022-05-31 18:31:40|1207.3|1205|1207.8|1205.5|1207.8|1205.8|1207|1205|0
1654021910000|2022-05-31 18:31:50|1207|1205.8|1208.5|1207|1208.5|1207|1206.5|1204.5|11
1654021920000|2022-05-31 18:32:00|1208.8|1207.3|1209.3|1207|1209.5|1207.3|1208.8|1206.8|1
1654021930000|2022-05-31 18:32:10|1209.5|1207.3|1209.5|1207.5|1210.5|1208.5|1208.8|1206.8|2
1654021940000|2022-05-31 18:32:20|1209.8|1207.8|1209.5|1207.5|1209.8|1207.8|1209.3|1207.5|1
1654021950000|2022-05-31 18:32:30|1209.8|1207.8|1209.8|1207.5|1210.8|1208.5|1209.3|1207|13
1654021960000|2022-05-31 18:32:40|1210|1208|1210|1208|1210|1208|1209.5|1207.3|2
1654021970000|2022-05-31 18:32:50|1210.3|1207.8|1209.5|1207.3|1210.3|1208.3|1209.3|1207|0
1654021980000|2022-05-31 18:33:00|1209.3|1207|1210.5|1208.3|1210.5|1208.3|1209.3|1207|0
1654021990000|2022-05-31 18:33:10|1210.8|1208|1210.3|1208|1210.8|1208.3|1210.3|1208|0
1654022000000|2022-05-31 18:33:20|1210|1209|1210.5|1208.3|1211.3|1209.3|1210|1208.3|0
1654022010000|2022-05-31 18:33:30|1210.8|1208.5|1211.3|1209.3|1211.3|1209.3|1210.5|1208.3|0
1654022020000|2022-05-31 18:33:40|1212.3|1210.3|1213.3|1211|1214|1212|1212.3|1210.3|1
1654022030000|2022-05-31 18:33:50|1213.5|1211.3|1213.8|1212|1214|1212|1213.3|1211.3|0
1654022040000|2022-05-31 18:34:00|1213.5|1211.8|1213.3|1211.3|1214|1211.8|1213.3|1211.3|0
1654022050000|2022-05-31 18:34:10|1213.8|1211.5|1213.3|1211.3|1214|1212|1213.3|1211.3|1
1654022060000|2022-05-31 18:34:20|1213|1211|1212.8|1210.8|1213|1211|1212.3|1210|0
1654022070000|2022-05-31 18:34:30|1213|1211|1212.3|1210|1213|1211|1212.3|1210|0
1654022080000|2022-05-31 18:34:40|1212.5|1210.3|1212.5|1211|1213|1211.3|1212.5|1210.3|0
1654022090000|2022-05-31 18:34:50|1212.8|1210.8|1212.5|1210.5|1212.8|1210.8|1212.3|1210.3|0
1654022100000|2022-05-31 18:35:00|1212.3|1211|1213.5|1211.3|1213.5|1211.3|1212.3|1211|3
1654022110000|2022-05-31 18:35:10|1213.3|1210.8|1211.8|1209.5|1213.3|1210.8|1211.8|1209.5|0
1654022120000|2022-05-31 18:35:20|1212.5|1210.5|1212.8|1211|1213|1211.3|1212.5|1210.5|1
1654022130000|2022-05-31 18:35:30|1213.3|1211.3|1213.3|1211.3|1213.5|1211.5|1213.3|1211.3|0
1654022140000|2022-05-31 18:35:40|1213|1210.8|1213|1210.8|1213|1210.8|1212|1210|0
1654022150000|2022-05-31 18:35:50|1212|1210|1212|1210|1212|1210|1211|1209|0
1654022160000|2022-05-31 18:36:00|1212.3|1210.3|1211.3|1208.8|1212.3|1210.3|1210.5|1208.3|0
1654022170000|2022-05-31 18:36:10|1211.5|1209.5|1211.5|1209.3|1211.8|1209.8|1211.5|1209.3|0
1654022180000|2022-05-31 18:36:20|1211.3|1209.5|1211.5|1209.3|1211.8|1209.5|1211.3|1209.3|0
1654022190000|2022-05-31 18:36:30|1211.8|1209.5|1212.8|1210.5|1213|1210.8|1211.8|1209.5|0
1654022200000|2022-05-31 18:36:40|1212.5|1210.3|1212.8|1210.5|1212.8|1210.8|1212.5|1210.3|0
1654022210000|2022-05-31 18:36:50|1212.5|1210.3|1212.5|1210.3|1212.8|1210.3|1212.3|1210.3|0
1654022220000|2022-05-31 18:37:00|1212.3|1210|1211.8|1209.5|1212.3|1210|1211.5|1209.5|0
1654022230000|2022-05-31 18:37:10|1212|1210|1212.8|1210.5|1213.3|1211|1212|1210|0
1654022240000|2022-05-31 18:37:20|1212.5|1210.3|1211.8|1209.5|1212.5|1210.3|1211.5|1209.5|0
1654022260000|2022-05-31 18:37:40|1212|1209.8|1212.3|1210|1212.3|1210|1212|1209.8|0
1654022270000|2022-05-31 18:37:50|1212.8|1210.3|1213.8|1211.5|1214|1211.8|1212.8|1210.3|0
1654022280000|2022-05-31 18:38:00|1213.5|1211.3|1213|1210.8|1213.5|1211.3|1212.8|1210.5|0
1654022290000|2022-05-31 18:38:10|1213.3|1211|1213.3|1211|1213.5|1211.3|1213.3|1210.8|0
1654022300000|2022-05-31 18:38:20|1213.5|1211.3|1213.3|1211|1213.8|1211.5|1213.3|1211|0
1654022310000|2022-05-31 18:38:30|1213|1210.5|1212.5|1210.3|1213|1210.5|1212.3|1210|0
1654022320000|2022-05-31 18:38:40|1212.8|1210.5|1212.5|1210.3|1212.8|1210.5|1212.5|1210.3|0
1654022330000|2022-05-31 18:38:50|1212.3|1210.5|1211.8|1209.8|1212.5|1210.5|1211.8|1209.8|0
1654022340000|2022-05-31 18:39:00|1211.5|1209.5|1211.5|1209.5|1212|1209.8|1211.5|1209.5|0
1654022350000|2022-05-31 18:39:10|1211.3|1209.8|1212.3|1210|1212.3|1210|1211|1209.3|0
1654022360000|2022-05-31 18:39:20|1212|1209.8|1211.5|1209.5|1212.3|1209.8|1211.5|1209.5|0
1654022370000|2022-05-31 18:39:30|1211.8|1209.8|1212.5|1210.5|1212.5|1210.5|1211.8|1209.5|0
1654022380000|2022-05-31 18:39:40|1212.8|1210.3|1213.5|1211.3|1213.5|1211.3|1212.8|1210.3|0
1654022390000|2022-05-31 18:39:50|1213.3|1211|1214.5|1212.3|1214.5|1212.3|1213|1210.8|0
1654022400000|2022-05-31 18:40:00|1214.3|1212|1214.3|1212|1214.5|1212.5|1214|1211.8|0
1654022410000|2022-05-31 18:40:10|1214.5|1212.3|1214.5|1212.3|1214.5|1212.3|1214.3|1212|0
1654022420000|2022-05-31 18:40:20|1215|1212.5|1215.5|1213.5|1215.5|1213.8|1215|1212.5|1
1654022430000|2022-05-31 18:40:30||1213.3||1213.5||1213.5||1213.3|0
1654022440000|2022-05-31 18:40:40|1215.3|1213.3|1215.5|1213.5|1215.5|1213.5|1215|1213.3|0
1654022450000|2022-05-31 18:40:50|1215|1214|1215|1213|1215|1214|1215|1213|1
1654022460000|2022-05-31 18:41:00|1215.3|1212.8|1214.8|1212.8|1215.3|1212.8|1214.8|1212.5|0
1654022470000|2022-05-31 18:41:10|1215.3|1213.3|1215.3|1213.3|1215.3|1213.3|1215.3|1213.3|0
1654022480000|2022-05-31 18:41:20|1215.5|1213.5|1215.3|1213|1215.5|1213.5|1215|1213|0
1654022490000|2022-05-31 18:41:30|1215.5|1213.3|1215.3|1213|1215.5|1213.3|1215.3|1213|0
1654022500000|2022-05-31 18:41:40|1215|1213.3|1215.3|1213|1215.3|1213.3|1215|1213|0
1654022510000|2022-05-31 18:41:50||1213.3||1213.3||1213.3||1213.3|0
1654022520000|2022-05-31 18:42:00|1215|1212.8|1215|1213|1215|1213|1215|1212.8|0
1654022530000|2022-05-31 18:42:10|1215.5|1212.8|1215.5|1214|1215.5|1214|1215.5|1212.8|1
1654022540000|2022-05-31 18:42:20|1216|1214.3|1216.5|1214.3|1216.5|1214.8|1216|1214|27
1654022550000|2022-05-31 18:42:30|1216.3|1214.5|1216.5|1214|1216.5|1214.5|1216.3|1214|1
1654022560000|2022-05-31 18:42:40|1216.8|1214.3|1216.3|1214|1216.8|1214.3|1216|1214|0
1654022580000|2022-05-31 18:43:00|1216.5|1214.3|1217.5|1215.3|1217.5|1215.3|1216.5|1214.3|0
1654022590000|2022-05-31 18:43:10|1217.8|1215.5|1217.8|1215.5|1217.8|1215.5|1217.5|1215.3|0
1654022600000|2022-05-31 18:43:20|1218|1215.3|1218.5|1216.3|1218.5|1216.3|1217.8|1215.3|0
1654022610000|2022-05-31 18:43:30|1218.3|1216|1218.8|1216.8|1219|1217|1218.3|1216|0
1654022620000|2022-05-31 18:43:40|1219|1217.5|1219.5|1217.5|1219.5|1217.8|1218.8|1217.5|0
1654022630000|2022-05-31 18:43:50|1219.8|1217.8|1220.5|1218.8|1220.5|1218.8|1219.5|1217.8|2
1654022640000|2022-05-31 18:44:00|1220.8|1219|1220.5|1218.5|1221.3|1219.3|1220.3|1218|0
1654022650000|2022-05-31 18:44:10|1221|1218.8|1220.5|1218.8|1221.3|1219.3|1220.5|1218.5|0
1654022660000|2022-05-31 18:44:20|1220.8|1218.5|1221.8|1219.5|1222.5|1220.8|1220.8|1218.5|4
1654022670000|2022-05-31 18:44:30|1222|1220|1221.8|1220|1222.3|1220.8|1221.8|1219.8|5
1654022680000|2022-05-31 18:44:40|1222|1220.5|1221.5|1219.8|1222.5|1220.8|1221.3|1219.8|3
1654022690000|2022-05-31 18:44:50|1221.3|1219|1221.5|1219.5|1221.5|1219.5|1221|1219|1
1654022700000|2022-05-31 18:45:00|1221.8|1219.3|1221.8|1219.8|1221.8|1219.8|1221.3|1219.3|0
1654022710000|2022-05-31 18:45:10|1221.5|1219.5|1221.5|1219.5|1222|1219.8|1221.5|1219.5|0
1654022720000|2022-05-31 18:45:20|1221.3|1219.8|1221.3|1219.5|1221.5|1219.8|1221.3|1219.5|1
1654022730000|2022-05-31 18:45:30|1221.5|1219.8|1221.5|1219.3|1221.5|1219.8|1221.3|1219.3|0
1654022740000|2022-05-31 18:45:40|1221.3|1219|1221.5|1219.3|1221.8|1219.8|1221.3|1219|0
1654022750000|2022-05-31 18:45:50|1221.3|1219|1221.5|1219.5|1221.5|1219.5|1221|1219|0
1654022760000|2022-05-31 18:46:00|1221|1219|1221.8|1220|1221.8|1220.3|1221|1219|0
1654022770000|2022-05-31 18:46:10|1221.5|1219.8|1221.8|1220.3|1221.8|1220.3|1221.5|1219.8|0
1654022780000|2022-05-31 18:46:20|1221.5||1221.8||1221.8||1221.5||2
1654022790000|2022-05-31 18:46:30|1221.5||1221.8||1221.8||1221.5||0
1654022800000|2022-05-31 18:46:40|1221.5|1219.8|1221.8|1219.8|1221.8|1219.8|1221.5|1219.8|1
1654022810000|2022-05-31 18:46:50|1222.8|1220|1223.3|1221|1223.3|1221|1222.8|1219.8|1
1654022820000|2022-05-31 18:47:00|1223|1222.5|1226.5|1224.5|1227|1225|1223|1222.5|1
1654022830000|2022-05-31 18:47:10|1226.8|1224.3|1226.3|1224|1226.8|1224.3|1226.3|1224|0
1654022840000|2022-05-31 18:47:20|1226.5|1224.3|1226|1223.8|1226.5|1224.5|1226|1223.8|0
1654022850000|2022-05-31 18:47:30|1226.3|1224|1224|1221.8|1226.3|1224|1223.8|1221.5|1
1654022860000|2022-05-31 18:47:40|1224.3|1221.5|1223.8|1221.5|1224.3|1221.5|1223.5|1221.3|0
1654022870000|2022-05-31 18:47:50|1224.8|1222.8|1225|1222.5|1225.8|1223.8|1224.8|1222.5|34
1654022880000|2022-05-31 18:48:00|1224.8|1221.8|1224.3|1222|1224.8|1222|1224|1221.8|0
1654022890000|2022-05-31 18:48:10|1224|1221.8|1223.8|1221.8|1224|1221.8|1223.8|1221.8|0
1654022900000|2022-05-31 18:48:20|1223|1221.3|1223.3|1221.3|1223.3|1221.5|1222.8|1220.8|0
1654022910000|2022-05-31 18:48:30|1223.8|1221.5|1224.3|1222.5|1224.3|1222.8|1223.8|1221.5|1
1654022920000|2022-05-31 18:48:40|1224|1222|1224|1222.3|1224|1222.3|1224|1222|0
1654022930000|2022-05-31 18:48:50|1224.3|1222.8|1224.3|1222.5|1224.3|1222.8|1224.3|1222.5|0
1654022940000|2022-05-31 18:49:00|1224|1222.3|1223.5|1221.5|1224.3|1222.5|1223.5|1221.5|1
1654022950000|2022-05-31 18:49:10|1223.3|1221.3|1223.3|1221.3|1223.5|1221.3|1223.3|1221.3|2
1654022960000|2022-05-31 18:49:20|1223|1221|1223.5|1221.3|1223.5|1221.3|1223|1221|0
1654022970000|2022-05-31 18:49:30|1223.8||1223.8||1223.8||1223.8||0
1654022980000|2022-05-31 18:49:40|1224|1221.5|1223.5|1221.3|1224.3|1221.8|1223.5|1221.3|6
1654022990000|2022-05-31 18:49:50|1223.8|1221.5|1224.3|1222|1224.3|1222|1223.8|1221.5|0
1654023000000|2022-05-31 18:50:00|1223.5|1221.3|1223.3|1221|1223.5|1221.3|1223.3|1221|0
1654023010000|2022-05-31 18:50:10|1223.5|1221.3|1223.5|1221.3|1223.5|1221.3|1223.5|1221|0
1654023020000|2022-05-31 18:50:20|1224.3|1221|1224|1221.5|1224.3|1221.5|1224|1221|0
1654023030000|2022-05-31 18:50:30|1223.8|1221.3|1223.3|1221|1223.8|1221.3|1223.3|1221|0
1654023040000|2022-05-31 18:50:40|1223.5|1221.3|1223.3|1221|1223.5|1221.3|1223.3|1221|0
1654023050000|2022-05-31 18:50:50|1223.5|1220.8|1223.3|1220.8|1223.5|1220.8|1223|1220.8|0
1654023070000|2022-05-31 18:51:10|1223.5|1221|1224|1221.8|1224|1221.8|1223.3|1221|0
1654023080000|2022-05-31 18:51:20|1223.8|1221.5|1223.8|1221.5|1223.8|1221.5|1223.8|1221.5|0
1654023090000|2022-05-31 18:51:30|1223.5|1221|1223.3|1221|1223.8|1221.3|1223.3|1221|0
1654023100000|2022-05-31 18:51:40|1223.5|1221.3|1223.8|1221.5|1223.8|1221.5|1223.3|1221.3|0
1654023110000|2022-05-31 18:51:50|1223.5|1221.8|1224.5|1222.3|1224.5|1222.3|1223.5|1221.8|0
1654023120000|2022-05-31 18:52:00|1224.8|1222.5|1224.8|1222.5|1224.8|1222.5|1224.5|1222.5|0
1654023130000|2022-05-31 18:52:10|1224.5|1222|1224.5|1222.3|1225|1222.8|1224.5|1222|0
1654023140000|2022-05-31 18:52:20|1225|1222.5|1224.3|1222|1225|1222.8|1224.3|1222|4
1654023150000|2022-05-31 18:52:30|1224|1221.8|1224|1221.5|1224|1221.8|1223.8|1221.5|0
1654023160000|2022-05-31 18:52:40|1223.8||1223.8||1223.8||1223.8||0
1654023170000|2022-05-31 18:52:50|1223.3|1221.3|1223.5|1221.3|1223.5|1221.3|1223.3|1221.3|0
1654023180000|2022-05-31 18:53:00|1223.8|1221.5|1223|1220.8|1224|1221.8|1223|1220.8|0
1654023190000|2022-05-31 18:53:10|1223.3|1221|1223.3|1221|1223.3|1221|1223.3|1221|0
1654023200000|2022-05-31 18:53:20|1223|1220.8|1224|1222|1224|1222|1222.8|1220.8|0
1654023210000|2022-05-31 18:53:30|1223.8||1223.8||1224||1223.8||0
1654023220000|2022-05-31 18:53:40|1224|1221.8|1223.3|1221|1224|1222|1223|1221|0
1654023230000|2022-05-31 18:53:50|1223.5||1223.5||1223.5||1223.5||0
1654023240000|2022-05-31 18:54:00|1223.8|1221.5|1224|1222|1224|1222|1223.8|1221.5|0
1654023250000|2022-05-31 18:54:10|1223.8|1221.5|1223.8|1221.8|1223.8|1221.8|1223.5|1221.5|0
1654023260000|2022-05-31 18:54:20|1224|1222|1223.8|1221.8|1224|1222|1223.8|1221.5|0
1654023270000|2022-05-31 18:54:30|1224|1222.3|1224|1222|1224.3|1222.5|1223.8|1221.5|0
1654023280000|2022-05-31 18:54:40|1223.8||1223.8||1223.8||1223.8||0
1654023290000|2022-05-31 18:54:50|1224|1221.3|1223.8|1222|1224|1222|1223|1221|1
1654023300000|2022-05-31 18:55:00|1223.3|1221.3|1223|1221|1223.3|1221.3|1222.8|1220.8|3
1654023310000|2022-05-31 18:55:10||1220.8||1220.8||1220.8||1220.8|0
1654023320000|2022-05-31 18:55:20|1222.8|1220.5|1223.8|1221.5|1223.8|1221.5|1222.8|1220.5|0
1654023330000|2022-05-31 18:55:30|1223|1220.8|1223|1220.8|1223|1220.8|1222.8|1220.5|0
1654023340000|2022-05-31 18:55:40|1221.8|1220.3|1221|1219|1221.8|1220.3|1221|1219|0
1654023350000|2022-05-31 18:55:50|1221.5|1219.3|1221.3|1219.5|1221.5|1219.8|1221|1219.3|0
1654023360000|2022-05-31 18:56:00|1220.3|1218|1221.3|1219|1221.3|1219|1220|1217.8|16
1654023370000|2022-05-31 18:56:10|1221|1219.3|1220.8|1218.5|1221.3|1219.3|1220.5|1218.5|0
1654023380000|2022-05-31 18:56:20|1220.5|1218.3|1220.3|1218|1220.5|1218.3|1220.3|1218|0
1654023390000|2022-05-31 18:56:30|1220|1217.8|1220|1217.8|1220|1217.8|1220|1217.8|0
1654023400000|2022-05-31 18:56:40|1219.5|1217.3|1219.5|1217.3|1220|1217.8|1219.3|1217|0
1654023410000|2022-05-31 18:56:50|1219.3|1217|1218.5|1216.3|1219.3|1217|1218.3|1216.3|3
1654023420000|2022-05-31 18:57:00|1218.3|1216.5|1217.5|1215.3|1218.8|1216.5|1217.5|1215.3|0
1654023430000|2022-05-31 18:57:10|1217.3|1214.8|1217.3|1215|1217.8|1215.3|1217|1214.8|0
1654023440000|2022-05-31 18:57:20|1217.5|1214.8|1217|1214.5|1217.5|1215|1216.5|1214.3|0
1654023450000|2022-05-31 18:57:30|1216.8|1214|1216.3|1214.3|1217|1214.3|1216|1213.8|0
1654023470000|2022-05-31 18:57:50|1216.5|1214.5|1216.5|1214.5|1216.8|1214.5|1216.3|1214.5|0
1654023480000|2022-05-31 18:58:00|1216.3|1214.3|1216|1214|1216.5|1214.3|1216|1213.8|0
1654023490000|2022-05-31 18:58:10|1216.3|1214.3|1216.3|1214.3|1216.5|1214.5|1216.3|1214.3|0
1654023500000|2022-05-31 18:58:20|1216.5|1214.5|1216.5|1214.5|1216.5|1214.5|1216.5|1214.5|0
1654023510000|2022-05-31 18:58:30|1216.8|1214.3|1216.5|1214.3|1216.8|1214.3|1216.3|1214.3|0
1654023520000|2022-05-31 18:58:40|1216.8|1214.5|1216.8|1214.8|1216.8|1214.8|1216.8|1214.5|0
1654023530000|2022-05-31 18:58:50|1217|1215|1216.5|1214.5|1217.3|1215|1216.3|1214.3|1
1654023540000|2022-05-31 18:59:00|1216.8|1214.3|1217|1215|1217.3|1215|1216.8|1214.3|2
1654023550000|2022-05-31 18:59:10|1216.8|1214.8|1216.8|1214.8|1216.8|1214.8|1216.8|1214.8|0
1654023570000|2022-05-31 18:59:30|1217||1217||1217||1216.8||0
1654023580000|2022-05-31 18:59:40|1217.3|1215|1217.3|1215.3|1217.8|1215.3|1217.3|1215|1
1654023590000|2022-05-31 18:59:50|1217.5|1215.5|1216.8|1215|1217.5|1215.5|1216.8|1215|0
1654023600000|2022-05-31 19:00:00|1217|1214.8|1217.3|1215|1217.3|1215|1216.8|1214.8|1
1654023610000|2022-05-31 19:00:10|1217|1215.3|1217|1215|1217|1215.3|1217|1215|0
1654023620000|2022-05-31 19:00:20|1217.3|1215.3|1217.8|1216|1218|1216|1217.3|1215.3|0
1654023630000|2022-05-31 19:00:30|1217.5|1215.8|1217.5|1215.8|1217.8|1215.8|1217.5|1215.8|0
1654023640000|2022-05-31 19:00:40|1217|1215.3|1217.3|1215.3|1217.3|1215.3|1217|1215.3|0
1654023650000|2022-05-31 19:00:50|1217.5|1215|1216|1214|1217.5|1215|1216|1214|8
1654023660000|2022-05-31 19:01:00|1215.5|1213.5|1215.8|1213.8|1216.3|1214.3|1215.5|1213.5|4
1654023670000|2022-05-31 19:01:10|1216|1214|1216.3|1214.3|1216.3|1214.3|1216|1214|0
1654023680000|2022-05-31 19:01:20|1217|1215|1217.3|1215|1217.3|1215|1216.8|1215|0
1654023690000|2022-05-31 19:01:30|1217.5|1215.3|1216.8|1214.8|1217.5|1215.5|1216.8|1214.8|0
1654023700000|2022-05-31 19:01:40|1216.5|1214.5|1216.3|1214.3|1216.8|1215|1216|1214|0
1654023710000|2022-05-31 19:01:50|1215.8|1213.8|1215.8|1213.8|1215.8|1213.8|1215.8|1213.8|0
1654023720000|2022-05-31 19:02:00||1213.5||1213.5||1213.8||1213.5|2
1654023730000|2022-05-31 19:02:10|1216|1213.8|1216|1213.8|1216|1213.8|1216|1213.8|0
1654023740000|2022-05-31 19:02:20|1215.8|1213.5|1215.8|1213.5|1215.8|1213.5|1215.8|1213.5|0
1654023750000|2022-05-31 19:02:30|1216|1213.8|1216.5|1214.3|1216.5|1214.3|1216|1213.8|0
1654023760000|2022-05-31 19:02:40|1216.8|1214.8|1216.8|1214.8|1216.8|1214.8|1216.8|1214.8|0
1654023770000|2022-05-31 19:02:50|1216.3|1214|1216.3|1214|1216.3|1214|1216|1214|0
1654023780000|2022-05-31 19:03:00|1216.5|1214.3|1216.5|1214.3|1216.5|1214.3|1216.5|1214.3|0
1654023790000|2022-05-31 19:03:10|1216.3|1214|1216.3|1214|1216.3|1214.3|1216.3|1214|0
1654023800000|2022-05-31 19:03:20|1216|1213.8|1216|1213.8|1216|1214|1215|1213.3|0
1654023810000|2022-05-31 19:03:30|1215.8|1213.5|1215.5|1213.3|1215.8|1213.5|1215.3|1213|0
1654023820000|2022-05-31 19:03:40|1215.3|1213|1215|1212.8|1215.3|1213|1215|1212.8|0
1654023830000|2022-05-31 19:03:50|1214.5|1212.5|1214.3|1212|1214.5|1212.5|1214.3|1212|0
1654023840000|2022-05-31 19:04:00|1214.5|1212.3|1214.8|1212.5|1214.8|1212.5|1214.5|1212|0
1654023850000|2022-05-31 19:04:10|1214.5|1212.3|1214.3|1212|1214.5|1212.3|1214.3|1212|0
1654023860000|2022-05-31 19:04:20|1213|1210.8|1212.5|1210.3|1213|1211|1212|1210|19
1654023870000|2022-05-31 19:04:30|1212.8|1210.5|1213|1210.8|1213|1210.8|1212.8|1210.5|0
1654023880000|2022-05-31 19:04:40|1212.8|1211|1213.3|1211.3|1213.3|1211.3|1212.8|1211|0
1654023900000|2022-05-31 19:05:00|1213.5|1211.5|1213.5|1211.5|1213.8|1211.8|1213.3|1211.5|0
1654023910000|2022-05-31 19:05:10|1213.8|1211.8|1214|1212.3|1214|1212.3|1213.8|1211.8|2
1654023920000|2022-05-31 19:05:20|1214.3|1212.5|1214.3|1212.5|1214.5|1212.5|1214.3|1212.5|0
1654023930000|2022-05-31 19:05:30|1214.5|1212.8|1215|1213|1215|1213|1214.5|1212.8|0
1654023940000|2022-05-31 19:05:40|1214.8||1215||1215||1214.8||0
1654023950000|2022-05-31 19:05:50|1214.8|1213.3|1215.3|1213.5|1215.3|1213.5|1214.8|1213.3|0
1654023960000|2022-05-31 19:06:00|1215.8|1213.8|1216|1214|1216.3|1214.3|1215.8|1213.8|1
1654023970000|2022-05-31 19:06:10|1216.3|1214.3|1216.5|1214.8|1216.5|1214.8|1216|1214.3|2
1654023980000|2022-05-31 19:06:20|1216.3|1215|1217.3|1215.3|1217.3|1215.3|1216.3|1214.8|1
1654023990000|2022-05-31 19:06:30|1217.8|1215.8|1217.8|1215.8|1217.8|1215.8|1217.8|1215.8|0
1654024000000|2022-05-31 19:06:40|1218|1216|1218.5|1216.5|1218.5|1216.5|1218|1216|0
1654024010000|2022-05-31 19:06:50|1218.8|1216.8|1218.3|1216.3|1218.8|1216.8|1218|1216|0
1654024020000|2022-05-31 19:07:00|1219|1216.8|1219.8|1217.5|1219.8|1217.5|1218.8|1216.8|0
1654024030000|2022-05-31 19:07:10|1219.5|1217.3|1220|1218|1220|1218|1219.3|1217.3|0
1654024040000|2022-05-31 19:07:20|1219.8|1217.8|1221|1218.8|1221|1219|1219.8|1217.5|1
1654024050000|2022-05-31 19:07:30|1221.5|1219|1222|1220|1222|1220|1221.5|1219|0
1654024060000|2022-05-31 19:07:40|1222.5|1220.3|1222.8|1220.5|1222.8|1220.8|1222.3|1220|1
1654024070000|2022-05-31 19:07:50|1222.3|1219.8|1221.8|1219.5|1222.3|1220|1221.5|1219.3|0
1654024080000|2022-05-31 19:08:00|1221.5|1219.8|1220.8|1218.8|1221.5|1219.8|1220.8|1218.8|0
1654024090000|2022-05-31 19:08:10|1221|1219|1221|1219|1221|1219|1221|1219|0
1654024110000|2022-05-31 19:08:30|1220.8|1219.3|1221|1218.8|1221|1219.3|1220.8|1218.8|0
1654024120000|2022-05-31 19:08:40|1221.3|1219.3|1221.3|1219.3|1221.3|1219.5|1221.3|1219.3|0
1654024130000|2022-05-31 19:08:50|1221.8|1219.5|1221.5|1219.5|1221.8|1219.8|1221.5|1219.3|0
1654024140000|2022-05-31 19:09:00||1219.8||1219.8||1219.8||1219.8|0
1654024150000|2022-05-31 19:09:10|1221|1219.5|1221.5|1219.5|1221.5|1219.5|1220.8|1219|1
1654024160000|2022-05-31 19:09:20|1221.8|1219.3|1221.5|1219.3|1221.8|1219.5|1221.5|1219.3|0
1654024170000|2022-05-31 19:09:30||1219.5||1219.5||1219.5||1219.3|0
1654024180000|2022-05-31 19:09:40|1221.8|1220.8|1223|1221|1223|1221|1221.8|1220.8|0
1654024190000|2022-05-31 19:09:50|1223.3|1221.3|1223.5|1221.5|1223.8|1221.8|1223.3|1221.3|0
1654024200000|2022-05-31 19:10:00|1223.3|1221.8|1223.8|1221.8|1224|1222|1223.3|1221.8|0
1654024210000|2022-05-31 19:10:10|1223.5|1221.5|1224.5|1222.3|1224.5|1222.5|1223.5|1221.5|0
1654024220000|2022-05-31 19:10:20|1224.8|1222.5|1224.8|1222.8|1225|1223.3|1224.8|1222.3|0
1654024230000|2022-05-31 19:10:30|1224.5|1222.5|1224.5|1222.5|1225|1222.8|1224.5|1222.5|0
1654024240000|2022-05-31 19:10:40|1224.3|1222.3|1224.3|1222|1224.3|1222.3|1223.8|1221.8|0
1654024250000|2022-05-31 19:10:50|1224.5|1222.3|1224.5|1222.5|1224.5|1222.5|1224.5|1222.3|0
1654024260000|2022-05-31 19:11:00|1224.8|1222.8|1224.8|1222.8|1224.8|1222.8|1224.8|1222.8|0
1654024270000|2022-05-31 19:11:10|1224.5|1222.5|1224.5|1222.3|1224.5|1222.5|1224.3|1222|0
1654024280000|2022-05-31 19:11:20|1224.3|1222.5|1224.3|1222.3|1224.3|1222.5|1224.3|1222.3|0
1654024290000|2022-05-31 19:11:30||1222||1222||1222||1222|0
1654024300000|2022-05-31 19:11:40|1224|1222.3|1224.3|1222.3|1224.3|1222.3|1224|1222|0
1654024310000|2022-05-31 19:11:50|1224|1222|1224|1222.3|1224|1222.3|1224|1222|0
1654024320000|2022-05-31 19:12:00|1224.3|1222|1224|1222|1224.3|1222|1224|1222|0
1654024330000|2022-05-31 19:12:10|1224.3|1222.3|1224.3|1222.3|1224.3|1222.3|1224|1222.3|0
1654024340000|2022-05-31 19:12:20|1224.5|1222.8|1224.5|1222.3|1224.8|1222.8|1224.3|1222.3|0
1654024350000|2022-05-31 19:12:30|1224.8|1222.5|1224.5|1222.5|1224.8|1222.5|1224.5|1222.3|0
1654024360000|2022-05-31 19:12:40|1224.3|1222.3|1224.3|1222.3|1224.5|1222.3|1224.3|1222.3|0
1654024370000|2022-05-31 19:12:50|1224|1222|1224|1221.8|1224|1222|1223.8|1221.8|0
1654024380000|2022-05-31 19:13:00|1223.8||1224||1224||1223.8||0
1654024390000|2022-05-31 19:13:10|1223.8|1222|1223.8|1221.8|1224|1222|1223.8|1221.8|0
1654024410000|2022-05-31 19:13:30|1223.5|1221.5|1223.5|1221.5|1223.5|1221.5|1223.5|1221.5|0
1654024420000|2022-05-31 19:13:40|1223.8|1221.8|1223.5|1221.5|1224|1221.8|1223.5|1221.5|0
1654024430000|2022-05-31 19:13:50|1223.8||1223.5||1223.8||1223.3||0
1654024440000|2022-05-31 19:14:00|1223.3|1221.3|1223.5|1221.5|1223.5|1221.5|1223.3|1221.3|0
1654024450000|2022-05-31 19:14:10|1223.3|1221.3|1223.3|1221.3|1223.5|1221.5|1223.3|1221.3|0
1654024460000|2022-05-31 19:14:20|1223.5||1223.3||1223.5||1223.3||0
1654024470000|2022-05-31 19:14:30|1223.5||1223.3||1223.5||1223.3||0
1654024480000|2022-05-31 19:14:40|1224|1221.8|1224|1221.8|1224|1221.8|1223.8|1221.8|0
1654024490000|2022-05-31 19:14:50|1223.8|1222|1224.8|1222.8|1224.8|1222.8|1223.8|1222|4
1654024500000|2022-05-31 19:15:00|1225|1223|1225.5|1223.5|1225.5|1223.5|1224.5|1222.5|0
1654024510000|2022-05-31 19:15:10|1226|1223.3|1225.8|1223.5|1226|1223.8|1225.8|1223.3|0
1654024520000|2022-05-31 19:15:20|1225.5|1223.3|1225.3|1223.3|1225.5|1223.5|1225.3|1223.3|0
1654024530000|2022-05-31 19:15:30|1225.5||1225.3||1225.5||1225.3||0
1654024540000|2022-05-31 19:15:40|1224.8|1222.5|1225|1223|1225|1223|1224.8|1222.5|0
1654024550000|2022-05-31 19:15:50|1225.3|1222.8|1225|1222.8|1225.3|1222.8|1224.8|1222.8|0
1654024560000|2022-05-31 19:16:00|1224.8|1222.5|1224.8|1222.5|1225|1222.5|1224.8|1222.5|0
1654024570000|2022-05-31 19:16:10|1224.5|1222.8|1224|1222|1224.5|1222.8|1223.8|1221.8|0
1654024580000|2022-05-31 19:16:20|1224.3|1222.3|1224.5|1222.5|1224.8|1222.5|1224|1222.3|0
1654024590000|2022-05-31 19:16:30|1224.3|1222.3|1224.5|1222.3|1224.5|1223|1224.3|1222.3|5
1654024600000|2022-05-31 19:16:40|1224.8|1222.5|1224.5|1222.3|1224.8|1222.5|1224.3|1222.3|0
1654024610000|2022-05-31 19:16:50|1224.3|1222.5|1224.3|1222.3|1224.5|1222.5|1224.3|1222.3|0
1654024620000|2022-05-31 19:17:00|1224.5|1222.5|1224|1222|1224.5|1222.5|1224|1221.8|0
1654024630000|2022-05-31 19:17:10|1224.3|1222.3|1224.3|1222.3|1224.5|1222.3|1224|1222|0
1654024640000|2022-05-31 19:17:20|1224.5|1222.5|1224.8|1222.8|1225|1222.8|1224.5|1222.5|0
1654024650000|2022-05-31 19:17:30|1224.5|1222.5|1224.8|1222.5|1225|1223|1224.5|1222.5|0
1654024660000|2022-05-31 19:17:40|1225|1222.8|1225|1222.8|1225|1222.8|1224.8|1222.8|0
1654024670000|2022-05-31 19:17:50|1224.8||1224.8||1225||1224.8||0
1654024680000|2022-05-31 19:18:00|1225|1223|1224.8|1222.8|1225|1223|1224.8|1222.5|0
1654024690000|2022-05-31 19:18:10|1224.5|1222.5|1224.5|1222.5|1224.5|1222.5|1224.5|1222.5|0
1654024700000|2022-05-31 19:18:20|1224.8|1222.3|1225.5|1224|1225.5|1224|1224.5|1222.3|17
1654024710000|2022-05-31 19:18:30|1225.8||1225.8||1225.8||1225.8||0
1654024720000|2022-05-31 19:18:40|1225.5||1225.5||1225.5||1225.5||0
1654024730000|2022-05-31 19:18:50|1225.3|1223.5|1225.8|1223.5|1225.8|1223.5|1225.3|1223.3|5
1654024740000|2022-05-31 19:19:00|1226|1223.8|1225.8|1223.8|1226|1224|1225.8|1223.5|0
1654024750000|2022-05-31 19:19:10|1225.5|1223.5|1225.3|1223.5|1225.5|1223.5|1225.3|1223.5|0
1654024760000|2022-05-31 19:19:20|1225|1223.3|1225|1223|1225|1223.3|1225|1223|0
1654024770000|2022-05-31 19:19:30|1224.8|1222.8|1224.8|1222.8|1224.8|1222.8|1224.8|1222.8|9
1654024780000|2022-05-31 19:19:40|1225|1223|1225|1222.8|1225|1223|1224.8|1222.8|3
1654024790000|2022-05-31 19:19:50|1224.8|1222.3|1224.8|1222.5|1224.8|1222.5|1224.5|1222.3|4
1654024800000|2022-05-31 19:20:00|1224.5||1224.8||1224.8||1224.5||1
1654024810000|2022-05-31 19:20:10|1224.5||1224.8||1224.8||1224.5||0
1654024820000|2022-05-31 19:20:20|1224.5|1222.8|1224.8|1222.5|1224.8|1222.8|1224.5|1222.5|0
1654024830000|2022-05-31 19:20:30||1222.8||1222.8||1222.8||1222.5|0
1654024840000|2022-05-31 19:20:40|1225.5|1223.3|1225.8|1223.8|1226|1223.8|1225.5|1223.3|0
1654024850000|2022-05-31 19:20:50|1225.5|1223.5|1225.8|1223.5|1225.8|1223.5|1225.5|1223.3|0
1654024860000|2022-05-31 19:21:00|1225.5|1223.3|1225.5|1223.3|1225.8|1223.5|1225.5|1223.3|0
1654024870000|2022-05-31 19:21:10|1225.8|1223.5|1225.5|1223.5|1225.8|1223.8|1225.5|1223.5|0
1654024880000|2022-05-31 19:21:20|1225.8||1225.5||1225.8||1225.5||0
1654024890000|2022-05-31 19:21:30|1225.8|1223.8|1225.8|1223.5|1226|1223.8|1225.8|1223.5|0
1654024910000|2022-05-31 19:21:50|1226|1223.8|1225.8|1223.8|1226|1223.8|1225.8|1223.8|0
1654024920000|2022-05-31 19:22:00|1226.3|1224|1226|1224|1226.3|1224|1226|1224|0
1654024930000|2022-05-31 19:22:10|1226.3||1226||1226.3||1226||0
1654024940000|2022-05-31 19:22:20|1225.8|1223.8|1225.8|1223.8|1225.8|1223.8|1225.8|1223.8|0
1654024950000|2022-05-31 19:22:30|1226||1225.8||1226||1225.8||0
1654024960000|2022-05-31 19:22:40|1226||1225.8||1226||1225.8||0
1654024970000|2022-05-31 19:22:50|1226||1226||1226||1225.8||0
1654024980000|2022-05-31 19:23:00|1225.8|1224|1226|1223.8|1226|1224|1225.8|1223.8|0
1654024990000|2022-05-31 19:23:10|1225.8||1225.8||1225.8||1225.8||0
1654025000000|2022-05-31 19:23:20|1226||1226||1226||1225.8||0
1654025010000|2022-05-31 19:23:30|1225.8||1225.8||1225.8||1225.8||0
1654025020000|2022-05-31 19:23:40|1226||1225.8||1226||1225.8||0
1654025030000|2022-05-31 19:23:50|1226||1226||1226||1226||0
1654025040000|2022-05-31 19:24:00|1226.3|1224|1226.3|1224|1226.3|1224|1226|1224|0
1654025050000|2022-05-31 19:24:10|1226.5|1224.3|1226.3|1224.3|1226.5|1224.3|1226.3|1224.3|0
1654025060000|2022-05-31 19:24:20|1226|1224|1225.5|1223.5|1226.3|1224|1225.5|1223.5|0
1654025070000|2022-05-31 19:24:30|1225.3|1223.3|1225|1222.8|1225.3|1223.3|1224.8|1222.8|0
1654025080000|2022-05-31 19:24:40|1224.8|1222.5|1224.8|1222.5|1224.8|1222.5|1224.8|1222.5|0
1654025100000|2022-05-31 19:25:00|1224.5|1222.3|1224.5|1222.3|1224.5|1222.3|1224.5|1222.3|0
1654025110000|2022-05-31 19:25:10|1223.5|1221.5|1222.8|1220.8|1223.5|1221.5|1222.5|1220.5|0
1654025130000|2022-05-31 19:25:30|1223|1221.5|1223.5|1221.5|1223.8|1221.5|1223|1221.5|0
1654025140000|2022-05-31 19:25:40|1223.3|1221.3|1223.3|1221|1223.3|1221.3|1223.3|1221|0
1654025150000|2022-05-31 19:25:50|1223||1223.3||1223.3||1223||0
1654025160000|2022-05-31 19:26:00|1223.5|1221.3|1223|1221|1223.5|1221.3|1223|1220.8|0
1654025220000|2022-05-31 19:27:00|1222.5|1220.5|1222.5|1220.5|1222.8|1220.8|1222.3|1220.3|0
1654025230000|2022-05-31 19:27:10|1222.8|1220.8|1222.5|1220.8|1222.8|1220.8|1222.5|1220.5|0
1654025240000|2022-05-31 19:27:20||1220.5||1220.5||1220.5||1220.5|0
1654025250000|2022-05-31 19:27:30|1222.3|1220.3|1222.3|1220.5|1222.5|1220.5|1222.3|1220.3|0
1654025260000|2022-05-31 19:27:40|1222.5||1222.5||1222.5||1222.5||0
1654025270000|2022-05-31 19:27:50|1222.8|1220.8|1222.5|1220.8|1222.8|1220.8|1222.5|1220.8|0
1654025280000|2022-05-31 19:28:00|1222.3|1220.5|1222.3|1220.5|1222.5|1220.5|1222.3|1220.5|0
1654025290000|2022-05-31 19:28:10|1222.8|1221|1222.8|1221|1222.8|1221|1222.8|1221|0
1654025310000|2022-05-31 19:28:30|1222.5|1220.5|1222.8|1221|1222.8|1221|1222.3|1220.5|2
1654025320000|2022-05-31 19:28:40|1223|1221.3|1223|1221|1223.5|1221.3|1223|1221|7
1654025330000|2022-05-31 19:28:50|1223.3||1223.3||1223.3||1223.3||0
1654025340000|2022-05-31 19:29:00|1223|1221.3|1223.3|1221.3|1223.5|1221.3|1223|1221.3|1
1654025350000|2022-05-31 19:29:10|1223.5||1223.5||1223.5||1223.5||2
1654025360000|2022-05-31 19:29:20|1223.8|1221.5|1223.8|1221.5|1223.8|1221.5|1223.8|1221.5|0
1654025380000|2022-05-31 19:29:40|1223.5|1221.3|1223|1221|1223.5|1221.3|1223|1220.8|0
1654025390000|2022-05-31 19:29:50|1223.3||1223.3||1223.3||1223||0
1654025400000|2022-05-31 19:30:00|1223|1221.3|1224|1222|1224|1222|1223|1221.3|54
1654025410000|2022-05-31 19:30:10|1224.8|1222.3|1224.8|1222.8|1225|1223.3|1224.8|1222.3|0
1654025420000|2022-05-31 19:30:20|1225|1223|1225.3|1223.5|1225.3|1223.5|1225|1223|0
1654025430000|2022-05-31 19:30:30|1224.5|1222.5|1224.3|1222|1224.5|1222.5|1224.3|1222|3
1654025440000|2022-05-31 19:30:40|1224.5|1222.3|1224.5|1222.3|1224.5|1222.3|1224.5|1222.3|0
1654025450000|2022-05-31 19:30:50||1222.5||1222.5||1222.5||1222.3|0
1654025460000|2022-05-31 19:31:00|1225.3|1222.8|1225.3|1223|1225.3|1223|1225.3|1222.8|0
1654025470000|2022-05-31 19:31:10|1225.5|1223.3|1225.5|1223.3|1225.5|1223.5|1225.3|1223.3|0
1654025480000|2022-05-31 19:31:20|1225.3|1223|1225|1223|1225.3|1223|1225|1223|0
1654025490000|2022-05-31 19:31:30|1224.8|1222.8|1225|1222.8|1225|1223|1224.8|1222.8|0
1654025510000|2022-05-31 19:31:50||1223||1222.8||1223||1222.8|0
1654025550000|2022-05-31 19:32:30||1223||1223||1223||1223|0
1654025570000|2022-05-31 19:32:50|1225.5|1223.3|1225|1223|1225.5|1223.3|1225|1223|0
1654025580000|2022-05-31 19:33:00|1225.3||1225.3||1225.3||1225.3||0
1654025590000|2022-05-31 19:33:10|1225||1225||1225.3||1225||0
1654025600000|2022-05-31 19:33:20|1225.3||1225||1225.3||1225||0
1654025610000|2022-05-31 19:33:30|1224.8|1222.8|1224.3|1222.3|1224.8|1222.8|1224.3|1222.3|0
1654025620000|2022-05-31 19:33:40|1224.5|1222.5|1224.5|1222.5|1224.5|1222.5|1224.5|1222.5|0
1654025630000|2022-05-31 19:33:50|1224.8|1222.8|1224.3|1222.3|1224.8|1222.8|1224.3|1222.3|0
1654025660000|2022-05-31 19:34:20|1223.8|1221.8|1223.5|1221.8|1223.8|1221.8|1223.5|1221.8|0
1654025670000|2022-05-31 19:34:30|1223.8||1223.8||1223.8||1223.5||0
1654025680000|2022-05-31 19:34:40|1223.5|1221.5|1223.5|1221.5|1223.5|1221.5|1223.5|1221.5|0
1654025690000|2022-05-31 19:34:50|1223|1221|1222.8|1221|1223|1221.3|1222.8|1221|0
1654025700000|2022-05-31 19:35:00|1223||1223||1223||1223||0
1654025710000|2022-05-31 19:35:10|1223.3|1221.5|1222.8|1221|1223.3|1221.5|1222.8|1220.8|0
1654025720000|2022-05-31 19:35:20|1223|1220.8|1223|1221.3|1223|1221.3|1223|1220.8|0
1654025730000|2022-05-31 19:35:30|1223.3|1221.5|1223|1221.3|1223.3|1221.5|1223|1221.3|0
1654025750000|2022-05-31 19:35:50|1223.3|1221.5|1223.3|1221.5|1223.5|1221.5|1223.3|1221.5|0
1654025760000|2022-05-31 19:36:00|1223.5|1221.3|1222.5|1220.8|1223.5|1221.5|1222.5|1220.8|0
1654025770000|2022-05-31 19:36:10|1222.8|1221|1222.5|1220.8|1222.8|1221|1222.5|1220.8|0
1654025780000|2022-05-31 19:36:20|1223|1221|1223.8|1221.8|1224|1221.8|1223|1221|0
1654025810000|2022-05-31 19:36:50|1223.5|1221.5|1222.8|1220.8|1223.5|1221.5|1222.8|1220.8|0
1654025820000|2022-05-31 19:37:00|1223|1221|1223.3|1221.3|1224|1222|1223|1221|0
1654025840000|2022-05-31 19:37:20|1223.5|1221.5|1223.5|1221.5|1223.5|1221.5|1223.3|1221.5|0
1654025850000|2022-05-31 19:37:30|1223.3|1221.3|1223.5|1221.5|1223.5|1221.5|1223.3|1221.3|0
1654025860000|2022-05-31 19:37:40|1223.8|1221.8|1223.5|1221.8|1223.8|1221.8|1223.5|1221.5|0
1654025870000|2022-05-31 19:37:50|1223.8|1221.5|1223.5|1221.5|1223.8|1221.5|1223.5|1221.5|0
1654025880000|2022-05-31 19:38:00|1223.3|1221.8|1223.3|1221.3|1223.3|1221.8|1223.3|1221.3|0
1654025890000|2022-05-31 19:38:10|1223.5|1221.5|1223.5|1221.5|1223.5|1221.5|1223.3|1221.5|0
1654025900000|2022-05-31 19:38:20|1223.3|1221.3|1223.3|1221.3|1223.3|1221.3|1223.3|1221.3|0
1654025920000|2022-05-31 19:38:40|1223||1223.3||1223.3||1223||0
1654025930000|2022-05-31 19:38:50||1221||1221.3||1221.3||1221|0
1654025940000|2022-05-31 19:39:00|1223|1220.8|1223.3|1221|1223.3|1221|1222.8|1220.5|0
1654025960000|2022-05-31 19:39:20|1223|1220.8|1223|1220.8|1223|1220.8|1223|1220.8|0
1654025970000|2022-05-31 19:39:30|1222.8|1220.3|1222.5|1220.3|1222.8|1220.3|1222.5|1220.3|0
1654025980000|2022-05-31 19:39:40|1222.3||1222.5||1222.5||1222.3||0
1654026000000|2022-05-31 19:40:00|1222.3|1219|1221.5|1219|1222.3|1219|1221.5|1219|0
1654026010000|2022-05-31 19:40:10|1221.8|1219.3|1221.8|1219.5|1221.8|1219.5|1221.8|1219.3|0
1654026020000|2022-05-31 19:40:20|1221.5|1219.3|1221.8|1219.5|1222|1219.8|1221.5|1219.3|0
1654026030000|2022-05-31 19:40:30|1221.5|1219.8|1222|1219.8|1222|1219.8|1221.5|1219.8|0
1654026040000|2022-05-31 19:40:40|1221.8|1219.5|1222|1219.8|1222|1219.8|1221.8|1219.5|0
1654026050000|2022-05-31 19:40:50|1221.8|1219.5|1222|1219.8|1222|1219.8|1221.8|1219.5|0
1654026060000|2022-05-31 19:41:00|1221.8|1219.5|1221.8|1219.5|1221.8|1219.5|1221.8|1219.5|0
1654026070000|2022-05-31 19:41:10|1222|1219.8|1221.8|1219.5|1222|1219.8|1221.8|1219.5|0
1654026080000|2022-05-31 19:41:20||1219.8||1219.8||1219.8||1219.8|0
1654026090000|2022-05-31 19:41:30|1221.5|1219.5|1221.5|1219.8|1221.5|1219.8|1221.5|1219.5|1
1654026100000|2022-05-31 19:41:40|1221.8|1219.5|1222|1220|1222|1220|1221.8|1219.5|0
1654026110000|2022-05-31 19:41:50|1221.8|1220.3|1222.3|1220.5|1222.3|1220.5|1221.8|1220.3|0
1654026120000|2022-05-31 19:42:00|1222.5|1220.3|1222.3|1220.3|1222.5|1220.3|1222.3|1220.3|0
1654026130000|2022-05-31 19:42:10|1223.3|1221.3|1222.5|1220.5|1223.3|1221.3|1222.3|1220.3|0
1654026140000|2022-05-31 19:42:20|1222.3||1222.5||1222.5||1222.3||0
1654026150000|2022-05-31 19:42:30|1222.8|1220.8|1222.8|1220.8|1222.8|1220.8|1222.8|1220.8|0
1654026160000|2022-05-31 19:42:40|1223|1221|1222.8|1220.8|1223|1221|1222.8|1220.8|0
1654026170000|2022-05-31 19:42:50|1223|1221|1223|1221|1223|1221|1223|1221|0
1654026220000|2022-05-31 19:43:40|1222.8|1220.8|1222.5|1220.8|1222.8|1220.8|1222.5|1220.8|0
1654026240000|2022-05-31 19:44:00|1222.8|1221|1222.8|1220.8|1223|1221|1222.8|1220.8|0
1654026250000|2022-05-31 19:44:10|1222.5|1221|1222.8|1221|1223|1221|1222.5|1220.8|0
1654026260000|2022-05-31 19:44:20|1223||1223||1223||1223||0
1654026270000|2022-05-31 19:44:30|1222.8|1221.3|1222.8|1221|1222.8|1221.3|1222.8|1221|0
1654026290000|2022-05-31 19:44:50|1222.5|1220.5|1222.5|1220.5|1222.5|1220.5|1222.5|1220.5|0
1654026300000|2022-05-31 19:45:00|1222.3|1220.8|1222.8|1220.8|1222.8|1220.8|1222.3|1220.5|0
1654026310000|2022-05-31 19:45:10||1221||1220.8||1221||1220.8|0
1654026320000|2022-05-31 19:45:20||1221||1221||1221||1221|0
1654026330000|2022-05-31 19:45:30|1222.5|1220.8|1222.8|1221|1222.8|1221|1222.5|1220.8|0
1654026350000|2022-05-31 19:45:50|1223.3|1221.3|1222.8|1221|1223.5|1221.5|1222.8|1221|0
1654026360000|2022-05-31 19:46:00||1220.8||1221||1221||1220.8|1
1654026380000|2022-05-31 19:46:20|1223.3|1221.3|1223.8|1221.8|1224|1222|1223.3|1221.3|0
1654026390000|2022-05-31 19:46:30|1223.5|1221.5|1223.5|1221.8|1223.5|1221.8|1223.5|1221.5|0
1654026400000|2022-05-31 19:46:40|1223.8|1221.5|1223.8|1221.8|1223.8|1221.8|1223.8|1221.5|0
1654026410000|2022-05-31 19:46:50|1223.5|1221.5|1223.3|1221.5|1223.5|1221.5|1223.3|1221.5|0
1654026420000|2022-05-31 19:47:00||1221.3||1221.3||1221.3||1221.3|0
1654026430000|2022-05-31 19:47:10|1223.5|1221.5|1223.3|1221.3|1223.5|1221.5|1223.3|1221.3|0
1654026450000|2022-05-31 19:47:30|1223.8|1221.5|1223.5|1221.5|1223.8|1221.5|1223.5|1221.5|0
1654026460000|2022-05-31 19:47:40|1223.3|1221.3|1223.3|1221.3|1223.3|1221.3|1223|1221|0
1654026470000|2022-05-31 19:47:50|1223|1221|1223|1221|1223|1221|1223|1221|0
1654026480000|2022-05-31 19:48:00|1222.8|1221.3|1223|1221.3|1223|1221.3|1222.8|1221|0
1654026490000|2022-05-31 19:48:10|1223.3|1221|1223|1221.3|1223.3|1221.3|1223|1221|0
1654026500000|2022-05-31 19:48:20|1222.8|1221|1222.8|1220.8|1222.8|1221|1222.8|1220.8|0
1654026510000|2022-05-31 19:48:30||1221||1221||1221||1221|0
1654026520000|2022-05-31 19:48:40|1222.5|1220.8|1222.5|1220.8|1222.5|1221|1222.5|1220.8|0
1654026530000|2022-05-31 19:48:50|1222.8|1221|1222.5|1220.8|1222.8|1221|1222.5|1220.5|0
1654026550000|2022-05-31 19:49:10||1220.5||1220.8||1220.8||1220.5|0
1654026560000|2022-05-31 19:49:20||1220.5||1220.5||1220.5||1220.5|0
1654026590000|2022-05-31 19:49:50|1222.8|1220.8|1223|1221.3|1223|1221.3|1222.8|1220.8|0
1654026600000|2022-05-31 19:50:00|1223.3|1221|1224|1222|1224|1222|1223.3|1221|0
1654026610000|2022-05-31 19:50:10|1224.3|1222.5|1224|1222.5|1224.3|1222.5|1224|1222.5|0
1654026620000|2022-05-31 19:50:20|1224.5||1224.3||1224.5||1224.3||0
1654026630000|2022-05-31 19:50:30|1224.5|1222.3|1224|1222.3|1224.5|1222.3|1224|1222.3|0
1654026640000|2022-05-31 19:50:40|1224.3|1222.5|1224.3|1222.5|1224.8|1223|1224.3|1222.5|0
1654026650000|2022-05-31 19:50:50|1224.5|1221.8|1223.3|1221.5|1224.5|1221.8|1223|1221.3|2
1654026660000|2022-05-31 19:51:00|1223.5|1221.8|1223.5|1221.5|1223.8|1221.8|1223.5|1221.5|0
1654026670000|2022-05-31 19:51:10|1223.3|1221.3|1223.3|1221.5|1223.5|1221.5|1223|1221.3|0
1654026680000|2022-05-31 19:51:20|1223.5|1221.3|1223.8|1222|1224|1222|1223.5|1221.3|0
1654026690000|2022-05-31 19:51:30|1224|1221.8|1224|1222|1224|1222|1223.8|1221.8|1
1654026700000|2022-05-31 19:51:40|1224.3|1222.3|1223.8|1222|1224.3|1222.5|1223.8|1222|0
1654026710000|2022-05-31 19:51:50|1224||1224||1224||1223.8||0
1654026720000|2022-05-31 19:52:00|1223.8|1221.8|1224|1222|1224|1222|1223.8|1221.8|0
1654026730000|2022-05-31 19:52:10|1223.8|1221.8|1223.8|1221.8|1224|1221.8|1223.8|1221.8|0
1654026740000|2022-05-31 19:52:20|||||||||1
1654026750000|2022-05-31 19:52:30|1224|1222|1224|1222|1224|1222|1223.8|1222|0
1654026770000|2022-05-31 19:52:50|1223.8|1222.3|1223.8|1222|1223.8|1222.3|1223.8|1222|0
1654026780000|2022-05-31 19:53:00|1224||1224||1224||1224||0
1654026790000|2022-05-31 19:53:10|1223.8|1221.8|1223.8|1221.8|1224|1221.8|1223.8|1221.8|0
1654026810000|2022-05-31 19:53:30|1224|1222|1223.8|1222|1224|1222|1223.8|1222|0
1654026830000|2022-05-31 19:53:50|1224||1223.8||1224||1223.8||0
1654026840000|2022-05-31 19:54:00|1224|1221.8|1224|1222.3|1224|1222.3|1224|1221.8|0
1654026850000|2022-05-31 19:54:10|1224.3|1222|1224|1222.3|1224.3|1222.3|1223.8|1222|0
1654026880000|2022-05-31 19:54:40|1224.3|1222.5|1224|1222.5|1224.3|1222.5|1224|1222.5|4
1654026890000|2022-05-31 19:54:50|1223.5|1222.3|1223.5|1221.8|1223.5|1222.3|1223.5|1221.8|0
1654026900000|2022-05-31 19:55:00|1223.8|1221.5|1223.8|1221.8|1223.8|1221.8|1223.8|1221.5|6
1654026910000|2022-05-31 19:55:10|1223.5|1221.5|1223.8|1221.8|1223.8|1221.8|1223.5|1221.5|0
1654026920000|2022-05-31 19:55:20|1223.5|1221.5|1223.5|1221.5|1223.5|1221.5|1223.3|1221.5|0
1654026930000|2022-05-31 19:55:30|1223.8|1221.8|1223.5|1221.5|1223.8|1221.8|1223.5|1221.5|0
1654026940000|2022-05-31 19:55:40|1223.3|1221.3|1223|1221.3|1223.3|1221.3|1223|1221.3|0
1654026970000|2022-05-31 19:56:10|1222.8|1220.5|1222.3|1220.8|1222.8|1220.8|1222.3|1220.5|30
1654026980000|2022-05-31 19:56:20|1222|1220.3|1222|1220|1222|1220.3|1222|1220|1
1654026990000|2022-05-31 19:56:30|1221.8|1219.5|1221.5|1220|1221.8|1220|1221.3|1219.3|0
1654027020000|2022-05-31 19:57:00|1221.3|1219.8|1221.5|1219.5|1221.5|1219.8|1221.3|1219.5|0
1654027030000|2022-05-31 19:57:10|1220.8|1219.3|1221.5|1219.5|1221.5|1219.5|1220.8|1218.8|1
1654027040000|2022-05-31 19:57:20|1221.3|1219.3|1221.5|1219.3|1221.5|1219.3|1221.3|1219.3|0
1654027050000|2022-05-31 19:57:30|1222|1219.5|1221.3|1219|1222|1219.8|1221|1219|0
1654027060000|2022-05-31 19:57:40|1221.5|1219.3|1221.3|1219|1221.5|1219.3|1221.3|1219|0
1654027070000|2022-05-31 19:57:50|1221||1221.3||1221.3||1221||0
1654027080000|2022-05-31 19:58:00|1221.5|1219.3|1221.5|1219.3|1221.5|1219.3|1221.5|1219.3|0
1654027090000|2022-05-31 19:58:10|1221.3|1219.5|1221.3|1219.5|1221.3|1219.5|1221.3|1219.5|0
1654027100000|2022-05-31 19:58:20||1219.3||1219.3||1219.3||1219.3|0
1654027110000|2022-05-31 19:58:30|1221|1219|1221|1219|1221|1219|1221|1219|0
1654027120000|2022-05-31 19:58:40|1221.3|1219.5|1221.3|1219.3|1221.3|1219.5|1221.3|1219.3|0
1654027130000|2022-05-31 19:58:50||1219.5||1219.5||1219.5||1219.3|0
1654027140000|2022-05-31 19:59:00||1219.3||1219.3||1219.3||1219.3|0
1654027150000|2022-05-31 19:59:10||1219.5||1219.3||1219.5||1219.3|0
1654027160000|2022-05-31 19:59:20|1221.5|1219.5|1221.8|1219.8|1221.8|1220|1221.5|1219.5|0
1654027170000|2022-05-31 19:59:30|1222|1220|1222.5|1220.8|1222.5|1221|1221.8|1219.8|0
1654027180000|2022-05-31 19:59:40|1223|1221|1222.3|1220.5|1223|1221|1222.3|1220.5|0
1654027190000|2022-05-31 19:59:50|1222|1220|1221.8|1219.5|1222.3|1220|1221.8|1219.5|2
1654027200000|2022-05-31 20:00:00|1222|1219.8|1221.8|1219.5|1222|1220|1221.8|1219.5|0
1654027210000|2022-05-31 20:00:10|1221.3|1219|1221|1218.8|1221.5|1219.3|1221|1218.8|0
1654027220000|2022-05-31 20:00:20|1220.8|1218.5|1220.5|1218.5|1220.8|1218.5|1220.5|1218.5|0
1654027230000|2022-05-31 20:00:30|1221|1218.8|1220.5|1218.8|1221|1218.8|1220.5|1218.8|0
1654027240000|2022-05-31 20:00:40||1218.5||1218.5||1218.5||1218.5|0
1654027250000|2022-05-31 20:00:50||1218.8||1218.5||1218.8||1218.5|2
1654027260000|2022-05-31 20:01:00|1220.3|1218.3|1220|1218|1220.5|1218.3|1220|1218|0
1654027270000|2022-05-31 20:01:10|1220.8|1218.8|1220.8|1218.5|1220.8|1218.8|1220.8|1218.5|0
1654027290000|2022-05-31 20:01:30|1220.5|1218|1219.8|1218|1220.5|1218.3|1219.8|1218|0
1654027300000|2022-05-31 20:01:40|1220|1218.3|1220|1218.3|1220|1218.3|1219.8|1218.3|0
1654027310000|2022-05-31 20:01:50|1219.8|1218|1220|1218|1220|1218.3|1219.8|1218|0
1654027320000|2022-05-31 20:02:00|1219.8|1217.8|1220|1218|1220|1218|1219.8|1217.8|0
1654027330000|2022-05-31 20:02:10||1218.3||1218||1218.3||1218|0
1654027340000|2022-05-31 20:02:20||1218.3||1218||1218.3||1218|0
1654027350000|2022-05-31 20:02:30|1219.8|1217.8|1219.5|1217.5|1219.8|1218|1219.5|1217.5|4
1654027370000|2022-05-31 20:02:50|1220|1217.3|1219.3|1217.3|1220|1218.3|1218.8|1216.5|0
1654027380000|2022-05-31 20:03:00|1219.5|1217|1219.5|1217.3|1219.5|1217.5|1219.5|1217|0
1654027390000|2022-05-31 20:03:10|1219.3|1217.5|1219.3|1217.3|1219.3|1217.5|1219.3|1217.3|0
1654027400000|2022-05-31 20:03:20|1219|1217|1219|1217|1219|1217|1219|1216.8|0
1654027410000|2022-05-31 20:03:30|1219.3|1217.3|1219|1217|1219.3|1217.3|1219|1217|0
1654027420000|2022-05-31 20:03:40|1218.8|1216.8|1219.3|1217.3|1219.3|1217.3|1218.8|1216.8|0
1654027430000|2022-05-31 20:03:50|1219|1217|1219|1217|1219.3|1217.3|1218.8|1217|0
1654027440000|2022-05-31 20:04:00|1218.8|1216.8|1219|1217|1219|1217|1218.8|1216.8|0
1654027460000|2022-05-31 20:04:20|1218.8|1216.8|1218.8|1216.8|1218.8|1216.8|1218.5|1216.5|0
1654027470000|2022-05-31 20:04:30|1219|1217|1219.3|1217.3|1219.3|1217.3|1219|1217|0
1654027480000|2022-05-31 20:04:40|1219|1217|1219.3|1217.3|1219.3|1217.3|1219|1217|0
1654027490000|2022-05-31 20:04:50|1219|1217|1219|1217|1219|1217|1219|1217|0
1654027500000|2022-05-31 20:05:00|1219.3|1217.3|1219.5|1217.5|1219.8|1217.5|1219.3|1217.3|0
1654027520000|2022-05-31 20:05:20|1219.8|1217.8|1219.8|1217.8|1219.8|1217.8|1219.8|1217.8|0
1654027530000|2022-05-31 20:05:30|1220|1218|1220|1218|1220|1218|1220|1218|0
1654027590000|2022-05-31 20:06:30|1219.8||1219.8||1219.8||1219.8||0
1654027600000|2022-05-31 20:06:40||1217.8||1217.8||1217.8||1217.8|0
1654027610000|2022-05-31 20:06:50|1220|1218|1220.3|1218|1220.3|1218.3|1220|1218|0
1654027620000|2022-05-31 20:07:00|1220|1217.8|1220.3|1218|1220.3|1218|1219.8|1217.8|0
1654027630000|2022-05-31 20:07:10||1218.3||1218||1218.3||1218|0
1654027640000|2022-05-31 20:07:20|1220||1220||1220||1220||0
1654027650000|2022-05-31 20:07:30|1220.3|1218.3|1220.3|1218.3|1220.3|1218.3|1220.3|1218.3|0
1654027660000|2022-05-31 20:07:40|1220.5|1218.5|1220.3|1218.3|1220.5|1218.5|1220.3|1218.3|0
1654027680000|2022-05-31 20:08:00|1220|1218|1220.5|1218.5|1220.5|1218.5|1220|1218|0
1654027690000|2022-05-31 20:08:10|1220.8|1218.8|1220.8|1218.8|1220.8|1218.8|1220.8|1218.5|0
1654027700000|2022-05-31 20:08:20||1219||1218.8||1219||1218.8|0
1654027730000|2022-05-31 20:08:50|1220.5|1218.3|1220.3|1218.3|1220.5|1218.3|1220.3|1218|0
1654027740000|2022-05-31 20:09:00||1218||1218.3||1218.3||1218|0
1654027750000|2022-05-31 20:09:10|1220.5|1218.8|1220.5|1218.3|1220.5|1218.8|1220.5|1218.3|0
1654027760000|2022-05-31 20:09:20|1220.3|1218|1220.3|1218|1220.3|1218|1220|1218|0
1654027780000|2022-05-31 20:09:40|1220|1218.3|1220|1218|1220|1218.3|1220|1218|0
1654027790000|2022-05-31 20:09:50|1220.3||1220.3||1220.3||1220.3||0
1654027800000|2022-05-31 20:10:00|1220.5|1218.3|1220.8|1218.5|1220.8|1218.5|1220.5|1218.3|0
1654027810000|2022-05-31 20:10:10|1220.5||1220.5||1220.5||1220.5||0
1654027820000|2022-05-31 20:10:20|1220.3|1218.3|1220.5|1218.5|1220.5|1218.5|1220.3|1218.3|0
1654027830000|2022-05-31 20:10:30|1220.8|1218.8|1220.8|1218.8|1221|1218.8|1220.8|1218.8|0
1654027860000|2022-05-31 20:11:00|1220.5|1218.5|1220.8|1218.5|1220.8|1218.5|1220.5|1218.5|0
1654027870000|2022-05-31 20:11:10|1220.5|1218.3|1220.5|1218.3|1220.5|1218.3|1220.3|1218.3|0
1654027900000|2022-05-31 20:11:40||1218.5||1218.3||1218.5||1218.3|0
1654027920000|2022-05-31 20:12:00|1220.3||1220.5||1220.5||1220.3||0
1654027940000|2022-05-31 20:12:20|1220.3||1220.3||1220.3||1220.3||0
1654027960000|2022-05-31 20:12:40|1220.5|1218.5|1220.3|1218.3|1220.5|1218.5|1220.3|1218.3|0
1654027980000|2022-05-31 20:13:00|1220.5||1220.3||1220.5||1220.3||0
1654027990000|2022-05-31 20:13:10|1220.5|1218.5|1220.8|1218.5|1220.8|1218.5|1220.5|1218.5|0
1654028020000|2022-05-31 20:13:40||1218.8||1218.8||1218.8||1218.5|0
1654028030000|2022-05-31 20:13:50||1218.5||1218.5||1218.5||1218.5|0
1654028040000|2022-05-31 20:14:00||1218.8||1218.5||1218.8||1218.5|0
1654028060000|2022-05-31 20:14:20|1220.5||1220.8||1220.8||1220.5||0
1654028070000|2022-05-31 20:14:30|1220.5||1220.5||1220.5||1220.5||0
1654028090000|2022-05-31 20:14:50|1220.8||1220.8||1220.8||1220.8||0
1654028110000|2022-05-31 20:15:10|1220.5|1218.3|1220.3|1218.3|1220.5|1218.3|1220.3|1218.3|0
1654028130000|2022-05-31 20:15:30|1220|1218|1220|1218|1220|1218|1220|1218|0
1654028160000|2022-05-31 20:16:00|1219.8|1217.8|1219.8|1217.8|1219.8|1217.8|1219.8|1217.8|0
1654028170000|2022-05-31 20:16:10|1219.5|1217.5|1219.5|1217.5|1219.5|1217.5|1219.5|1217.5|0
1654028190000|2022-05-31 20:16:30|1219.3|1217.3|1218.5|1216.8|1219.3|1217.3|1218.5|1216.8|0
1654028200000|2022-05-31 20:16:40|1218.8|1216.5|1218.8|1216.8|1218.8|1216.8|1218.8|1216.5|0
1654028210000|2022-05-31 20:16:50||1217||1217||1217||1216.8|0
1654028220000|2022-05-31 20:17:00|1218.5|1216.8|1218.5|1217|1218.5|1217|1218.5|1216.5|0
1654028230000|2022-05-31 20:17:10|1218.8||1218.8||1219||1218.8||0
1654028240000|2022-05-31 20:17:20|1219|1216.8|1218.8|1216.8|1219|1216.8|1218.8|1216.8|0
1654028280000|2022-05-31 20:18:00|1219|1217|1219|1217|1219|1217|1219|1217|0
1654028290000|2022-05-31 20:18:10|1219.3||1219.3||1219.3||1219.3||0
1654028300000|2022-05-31 20:18:20|1219.5|1217.3|1219.8|1217.8|1219.8|1217.8|1219.5|1217.3|0
1654028310000|2022-05-31 20:18:30||1217.5||1217.8||1217.8||1217.5|0
1654028320000|2022-05-31 20:18:40|1220|1218|1220|1218|1220.3|1218.3|1220|1218|0
1654028330000|2022-05-31 20:18:50|1220.3|1218.3|1220|1218|1220.3|1218.3|1220|1218|0
1654028360000|2022-05-31 20:19:20|1220.3|1218.3|1220.5|1218.3|1220.5|1218.3|1220.3|1218.3|0
1654028370000|2022-05-31 20:19:30|1220.8|1218.5|1220.8|1218.8|1220.8|1218.8|1220.8|1218.5|0
1654028380000|2022-05-31 20:19:40|1221|1219|1221|1219|1221|1219|1221|1219|0
1654028390000|2022-05-31 20:19:50|1221.3|1219.3|1221.3|1219.3|1221.3|1219.3|1221.3|1219.3|0
1654028400000|2022-05-31 20:20:00|1221.8|1219.5|1221.8|1219.8|1222|1219.8|1221.8|1219.5|0
1654028410000|2022-05-31 20:20:10||1219.5||1219.5||1219.5||1219.5|0
1654028430000|2022-05-31 20:20:30|1221.5||1221.5||1221.5||1221.5||0
1654028440000|2022-05-31 20:20:40|1221.8||1221.5||1221.8||1221.5||0
1654028450000|2022-05-31 20:20:50|1220.8|1218.5|1220.5|1218.3|1220.8|1218.5|1220.5|1218.3|0
1654028460000|2022-05-31 20:21:00|1220.3|1218|1220.3|1218|1220.3|1218|1220|1218|0
1654028470000|2022-05-31 20:21:10|1220||1220.3||1220.3||1220||0
1654028490000|2022-05-31 20:21:30|1220||1220.3||1220.3||1220||0
1654028500000|2022-05-31 20:21:40|1220.5|1218.3|1221|1218.8|1221|1218.8|1220.5|1218.3|0
1654028510000|2022-05-31 20:21:50|1220.8|1219|1221|1218.8|1221.3|1219|1220.8|1218.8|0
1654028520000|2022-05-31 20:22:00|1220.8|1218.5|1220|1218|1220.8|1218.5|1220|1218|0
1654028530000|2022-05-31 20:22:10|1220.3||1220.3||1220.3||1220.3||0
1654028540000|2022-05-31 20:22:20|1220.5|1218.3|1220.5|1218.3|1220.5|1218.3|1220.5|1218.3|0
1654028550000|2022-05-31 20:22:30|1221|1218.5|1221|1218.8|1221|1219|1221|1218.5|0
1654028560000|2022-05-31 20:22:40||1219||1218.8||1219||1218.8|0
1654028570000|2022-05-31 20:22:50|1221.3|1219|1221.3|1219.3|1221.3|1219.3|1221.3|1219|0
1654028580000|2022-05-31 20:23:00||1219||1219||1219||1219|0
1654028600000|2022-05-31 20:23:20|1221|1218.8|1220.5|1218.3|1221|1218.8|1220.5|1218.3|0
1654028610000|2022-05-31 20:23:30|1220.3|1218|1221|1218.8|1221|1218.8|1220.3|1218|0
1654028620000|2022-05-31 20:23:40|1221.3|1219|1221.3|1219.3|1221.5|1219.5|1221.3|1219|0
1654028630000|2022-05-31 20:23:50||1219||1219.3||1219.3||1219|0
1654028640000|2022-05-31 20:24:00|1221.5|1219|1221.3|1219|1221.5|1219|1221|1218.8|0
1654028650000|2022-05-31 20:24:10|1221.5|1219.3|1221.3|1219|1221.5|1219.3|1221.3|1219|0
1654028660000|2022-05-31 20:24:20|1221|1219.3|1221.3|1219|1221.3|1219.3|1221|1219|0
1654028680000|2022-05-31 20:24:40|1221|1218.8|1221|1218.8|1221|1218.8|1221|1218.8|0
1654028700000|2022-05-31 20:25:00|1220.8|1218.5|1220.3|1218.3|1220.8|1218.5|1220.3|1218.3|0
1654028710000|2022-05-31 20:25:10|1220.5|1218|1220.3|1218|1220.5|1218|1220.3|1218|0
1654028760000|2022-05-31 20:26:00|1220|1217.8|1220|1217.8|1220|1217.8|1220|1217.8|0
1654028820000|2022-05-31 20:27:00|1219.5|1217.5|1219.5|1217.3|1219.5|1217.5|1219.3|1217.3|0
1654028830000|2022-05-31 20:27:10|1219.3||1219.3||1219.3||1219.3||0
1654028850000|2022-05-31 20:27:30|1219.5|1217.8|1220.3|1218|1220.3|1218|1219.5|1217.8|0
1654028860000|2022-05-31 20:27:40|1220.5|1218.3|1220.5|1218.3|1220.5|1218.3|1220.5|1218.3|0
1654028870000|2022-05-31 20:27:50|1220.8|1218.5|1221|1219|1221|1219|1220.8|1218.5|0
1654028880000|2022-05-31 20:28:00|1221.5|1219.3|1221.5|1219.3|1221.5|1219.3|1221|1219|0
1654028890000|2022-05-31 20:28:10|1221.3|1219.5|1221.3|1219|1221.5|1219.5|1221.3|1219|0
1654028900000|2022-05-31 20:28:20|1221.5|1219.3|1221.5|1219.3|1221.5|1219.3|1221.3|1219.3|0
1654028910000|2022-05-31 20:28:30|1221.3||1221.5||1221.5||1221.3||0
1654028920000|2022-05-31 20:28:40|1221.3|1219.5|1221.3|1219.3|1221.3|1219.5|1221.3|1219.3|0
1654028930000|2022-05-31 20:28:50|1221|1219|1221.3|1219|1221.3|1219|1221|1219|0
1654028950000|2022-05-31 20:29:10|1220.5|1218.5|1220.5|1218.5|1220.8|1218.5|1220.5|1218.5|0
1654028970000|2022-05-31 20:29:30|1220.8||1220.8||1220.8||1220.8||0
1654028990000|2022-05-31 20:29:50|1220.5||1220.5||1220.5||1220.5||0
1654029000000|2022-05-31 20:30:00|1220.3|1217.5|1219.5|1217.3|1220.3|1217.5|1219.5|1217.3|0
1654029010000|2022-05-31 20:30:10|1219.8|1217.5|1220|1217.8|1220|1217.8|1219.8|1217.5|0
1654029020000|2022-05-31 20:30:20|1219.5|1217.3|1219|1216.8|1219.5|1217.3|1219|1216.8|0
1654029030000|2022-05-31 20:30:30|1218.8|1217|1218.8|1217|1218.8|1217|1218.8|1216.8|0
1654029050000|2022-05-31 20:30:50|1219|1216.8|1219|1217|1219|1217|1219|1216.8|0
1654029060000|2022-05-31 20:31:00||1217.3||1217||1217.3||1217|0
1654029070000|2022-05-31 20:31:10||1216.8||1217||1217||1216.8|0
1654029110000|2022-05-31 20:31:50|1218.8|1216.8|1218.8|1216.8|1218.8|1216.8|1218.8|1216.8|0
1654029120000|2022-05-31 20:32:00|1219|1217|1219|1217|1219|1217|1219|1217|0
1654029130000|2022-05-31 20:32:10||1216.8||1217||1217||1216.8|0
1654029140000|2022-05-31 20:32:20|1218.8|1216.8|1218.8|1216.8|1218.8|1216.8|1218.8|1216.8|0
1654029150000|2022-05-31 20:32:30|1219|1217|1219|1217|1219|1217|1219|1217|0
1654029210000|2022-05-31 20:33:30||1216.8||1217||1217||1216.8|0
1654029250000|2022-05-31 20:34:10|1219.3|1217.3|1219.3|1217|1219.3|1217.3|1219.3|1217|0
1654029270000|2022-05-31 20:34:30|1219|1217.3|1219.5|1217.3|1219.5|1217.3|1219|1217.3|0
1654029300000|2022-05-31 20:35:00|1219.3|1217|1219.3|1217|1219.5|1217|1219.3|1217|0
1654029310000|2022-05-31 20:35:10||1217.3||1217.3||1217.3||1217.3|0
1654029320000|2022-05-31 20:35:20|1219.5||1219.3||1219.5||1219.3||0
1654029330000|2022-05-31 20:35:30|1219.5||1219.5||1219.5||1219.3||0
1654029350000|2022-05-31 20:35:50|1219.3||1219.3||1219.5||1219.3||0
1654029370000|2022-05-31 20:36:10|1219.5|1217.5|1219.5|1217.3|1219.8|1217.5|1219.5|1217.3|0
1654029390000|2022-05-31 20:36:30|1219.8|1217.8|1220|1218|1220|1218|1219.8|1217.8|0
1654029400000|2022-05-31 20:36:40||1217.8||1217.8||1217.8||1217.8|0
1654029410000|2022-05-31 20:36:50|1219.8|1218|1219.3|1217.5|1219.8|1218|1219.3|1217|0
1654029420000|2022-05-31 20:37:00|1219.5||1219.5||1219.5||1219.5||0
1654029450000|2022-05-31 20:37:30|1219.8||1219.8||1219.8||1219.8||0
1654029460000|2022-05-31 20:37:40|1219.5|1217.8|1219.5|1217.5|1219.5|1217.8|1219.5|1217.5|0
1654029470000|2022-05-31 20:37:50|1219.3||1219.5||1219.5||1219.3||0
1654029480000|2022-05-31 20:38:00|1219.3|1217.3|1219.5|1217.5|1219.5|1217.5|1219.3|1217.3|0
1654029510000|2022-05-31 20:38:30|1219.8||1219.8||1219.8||1219.5||0
1654029520000|2022-05-31 20:38:40||1217.8||1217.8||1217.8||1217.8|0
1654029530000|2022-05-31 20:38:50|1220|1217.5|1219.8|1217.5|1220|1217.5|1219.5|1217.5|0
1654029540000|2022-05-31 20:39:00|1220|1217.8|1220|1218|1220|1218|1220|1217.5|0
1654029560000|2022-05-31 20:39:20|1219.8|1217.8|1219.8|1217.5|1219.8|1217.8|1219.5|1217.5|0
1654029570000|2022-05-31 20:39:30|1219.5|1217.3|1219.3|1217.3|1219.5|1217.3|1219.3|1217.3|0
1654029600000|2022-05-31 20:40:00|1219|1217|1219|1217|1219|1217.3|1219|1217|0
1654029610000|2022-05-31 20:40:10|1219.3|1217.3|1219.3|1217|1219.3|1217.3|1219|1217|0
1654029620000|2022-05-31 20:40:20|1219||1219.3||1219.3||1219||0
1654029630000|2022-05-31 20:40:30|1219.8|1217.5|1220|1217.8|1220|1217.8|1219.8|1217.5|1
1654029640000|2022-05-31 20:40:40|1219.8|1217.5|1219.5|1217.3|1220|1217.5|1219.5|1217.3|0
1654029650000|2022-05-31 20:40:50|1219.3|1217.5|1219.5|1217.5|1219.5|1217.5|1219.3|1217.5|0
1654029660000|2022-05-31 20:41:00|1219.3|1217.3|1219.5|1217.3|1219.5|1217.3|1219.3|1217.3|0
1654029670000|2022-05-31 20:41:10|1219.8|1217.5|1219.8|1217.5|1219.8|1217.5|1219.5|1217.5|0
1654029680000|2022-05-31 20:41:20|1219.5||1219.5||1219.5||1219.5||0
1654029700000|2022-05-31 20:41:40|1219.8|1217.8|1219.8|1217.8|1219.8|1217.8|1219.8|1217.8|0
1654029720000|2022-05-31 20:42:00|1220||1220||1220||1220||0
1654029730000|2022-05-31 20:42:10|1220.3|1218|1219.8|1218|1220.3|1218|1219.8|1218|0
1654029740000|2022-05-31 20:42:20|1220|1217.8|1220|1217.8|1220|1217.8|1220|1217.8|0
1654029750000|2022-05-31 20:42:30|1219.8|1218|1219.8|1217.8|1219.8|1218|1219.5|1217.5|0
1654029760000|2022-05-31 20:42:40||1217.5||1217.5||1217.5||1217.5|0
1654029780000|2022-05-31 20:43:00|1219.5||1219.5||1219.5||1219.5||0
1654029790000|2022-05-31 20:43:10|1219.8||1219.8||1219.8||1219.8||0
1654029800000|2022-05-31 20:43:20||1217.8||1217.8||1217.8||1217.8|0
1654029810000|2022-05-31 20:43:30|1220|1218|1220|1217.8|1220|1218|1220|1217.8|0
1654029820000|2022-05-31 20:43:40||1218||1218||1218||1218|0
1654029830000|2022-05-31 20:43:50||1217.8||1218||1218||1217.8|0
1654029840000|2022-05-31 20:44:00||1218.3||1218.3||1218.3||1217.8|0
1654029850000|2022-05-31 20:44:10|1219.8|1218|1220|1217.8|1220|1218|1219.8|1217.8|0
1654029860000|2022-05-31 20:44:20|1219.8||1220||1220||1219.8||0
1654029870000|2022-05-31 20:44:30|1219.8||1219.8||1220||1219.8||0
1654029880000|2022-05-31 20:44:40|1220||1220||1220||1220||0
1654029890000|2022-05-31 20:44:50|1219.8||1220||1220||1219.8||0
1654029900000|2022-05-31 20:45:00|1220.3|1218|1220|1218|1220.3|1218|1220|1218|0
1654029910000|2022-05-31 20:45:10|1219.8|1217.5|1219.8|1217.5|1219.8|1217.5|1219.5|1217.5|0
1654029920000|2022-05-31 20:45:20|1219.5||1219.5||1219.5||1219.5||0
1654029930000|2022-05-31 20:45:30|1219.8||1219.5||1219.8||1219.5||0
1654029940000|2022-05-31 20:45:40|1219.8|1217.8|1220|1217.8|1220|1217.8|1219.8|1217.8|0
1654029950000|2022-05-31 20:45:50|1219.8|1218|1220|1218|1220|1218|1219.3|1217.3|4
1654029970000|2022-05-31 20:46:10|1220.3|1217.5|1220.3|1218|1220.3|1218|1220.3|1217.5|0
1654029980000|2022-05-31 20:46:20|1220|1217.8|1220|1217.5|1220|1217.8|1220|1217.5|0
1654030010000|2022-05-31 20:46:50|1220.3|1217.8|1220.3|1217.8|1220.3|1218|1220.3|1217.8|0
1654030020000|2022-05-31 20:47:00||1218||1218||1218||1218|0
1654030030000|2022-05-31 20:47:10||1217.8||1217.8||1217.8||1217.8|0
1654030040000|2022-05-31 20:47:20|1220.5|1218|1220.5|1218|1220.5|1218|1220.5|1218|0
1654030050000|2022-05-31 20:47:30|1220.3||1220.5||1220.5||1220.3||0
1654030080000|2022-05-31 20:48:00|1220.8|1218.3|1220.8|1218.3|1220.8|1218.3|1220.8|1218.3|0
1654030090000|2022-05-31 20:48:10|1220.5|1218|1220.5|1218|1220.5|1218|1220.5|1218|2
1654030100000|2022-05-31 20:48:20|1220.3||1220.5||1220.5||1220.3||0
1654030140000|2022-05-31 20:49:00|1220.8|1218.3|1221|1218.8|1221|1218.8|1220.5|1218|0
1654030150000|2022-05-31 20:49:10|1221.3|1218.5|1221.5|1219|1221.5|1219.3|1221.3|1218.5|0
1654030160000|2022-05-31 20:49:20|1221.8|1219.3|1222|1219.5|1222|1219.5|1221.8|1219|0
1654030170000|2022-05-31 20:49:30|1222.3|1219.8|1222.3|1220|1222.3|1220|1221.8|1219.5|0
1654030180000|2022-05-31 20:49:40||1219.8||1220||1220||1219.8|0
1654030190000|2022-05-31 20:49:50|1222.5|1220.3|1222.5|1220|1222.5|1220.3|1222.3|1220|0
1654030200000|2022-05-31 20:50:00|1222.8|1220.3|1222.8|1220.5|1222.8|1220.5|1222.8|1220.3|0
1654030210000|2022-05-31 20:50:10|1222.5|1220|1222|1219.5|1222.5|1220|1221.8|1219.3|0
1654030220000|2022-05-31 20:50:20|1221.8|1219.3|1222.3|1219.8|1222.3|1219.8|1221.8|1219.3|0
1654030230000|2022-05-31 20:50:30|1222.5|1220|1222.5|1220|1222.5|1220|1222.5|1220|0
1654030240000|2022-05-31 20:50:40|1222.3|1219.8|1222.3|1220|1222.3|1220|1222.3|1219.8|0
1654030250000|2022-05-31 20:50:50|1222.5|1219.8|1222.3|1219.8|1222.5|1220|1222.3|1219.8|0
1654030270000|2022-05-31 20:51:10|1221.8|1219.5|1221.5|1219|1221.8|1219.5|1221.5|1219|0
1654030280000|2022-05-31 20:51:20|1221.8|1219.3|1221.8|1219.3|1221.8|1219.3|1221.8|1219.3|0
1654030290000|2022-05-31 20:51:30|1222|1219.5|1222.3|1219.8|1222.3|1219.8|1222|1219.5|0
1654030300000|2022-05-31 20:51:40|1222|1220|1222.5|1220|1222.5|1220|1222|1220|0
1654030310000|2022-05-31 20:51:50|1222.8|1220.3|1222.8|1220.3|1222.8|1220.3|1222.5|1220.3|0
1654030320000|2022-05-31 20:52:00|1222.5|1220|1222.8|1220.3|1222.8|1220.3|1222.3|1219.8|0
1654030330000|2022-05-31 20:52:10|1222.5||1222.8||1222.8||1222.5||0
1654030340000|2022-05-31 20:52:20|1222.5|1220|1222.5|1220|1222.5|1220|1222.5|1220|0
1654030350000|2022-05-31 20:52:30|1222.8|1220.3|1222.8|1220.3|1222.8|1220.3|1222.5|1220.3|0
1654030370000|2022-05-31 20:52:50|1222.5||1222.5||1222.5||1222.5||0
1654030380000|2022-05-31 20:53:00|1222.8|1220|1222.5|1220|1222.8|1220|1222.3|1220|0
1654030390000|2022-05-31 20:53:10|1222.3|1219.8|1222|1219.8|1222.3|1219.8|1222|1219.8|0
1654030400000|2022-05-31 20:53:20|1222.3|1219.5|1222.3|1220|1222.3|1220|1222.3|1219.5|0
1654030410000|2022-05-31 20:53:30|1222.5||1222.5||1222.5||1222.5||0
1654030420000|2022-05-31 20:53:40|1222.3|1219.8|1222.3|1219.8|1222.3|1219.8|1222.3|1219.8|0
1654030440000|2022-05-31 20:54:00|1222||1222||1222||1222||0
1654030480000|2022-05-31 20:54:40|1222.3||1222.3||1222.3||1222.3||0
1654030490000|2022-05-31 20:54:50|1222.5|1220|1222|1219.8|1222.5|1220|1222|1219.8|0
1654030500000|2022-05-31 20:55:00|1222.3||1222||1222.3||1222||0
1654030520000|2022-05-31 20:55:20|1222.3||1222||1222.3||1222||3
1654030530000|2022-05-31 20:55:30|1222.3|1220.3|1222|1220|1222.5|1220.3|1222|1220|3
1654030550000|2022-05-31 20:55:50|1221.8|1219.5|1221.8|1219.5|1221.8|1219.5|1221.8|1219.5|2
1654030560000|2022-05-31 20:56:00|1221.5||1221.5||1221.5||1221.5||1
1654030570000|2022-05-31 20:56:10|1221.8|1220.3|1222.5|1220.3|1222.5|1220.3|1221.8|1220|7
1654030580000|2022-05-31 20:56:20|1222.8||1222.8||1222.8||1222.8||0
1654030660000|2022-05-31 20:57:40|1222.3|1219.8|1222|1219.8|1222.3|1219.8|1222|1219.8|0
1654030710000|2022-05-31 20:58:30|1222.3|1220|1222.3|1220|1222.3|1220|1222.3|1220|0
1654030720000|2022-05-31 20:58:40|1222.5||1222.5||1222.5||1222.3||0
1654030740000|2022-05-31 20:59:00|1222.3|1219.8|1221.8|1219.3|1222.3|1219.8|1221.8|1219.3|0
1654030760000|2022-05-31 20:59:20|1221.5|1219|1221.3|1219|1221.5|1219|1221.3|1218.8|0
1654030770000|2022-05-31 20:59:30|1221.5|1219.3|1221.5|1219.3|1221.5|1219.3|1221.5|1219|0
1654030780000|2022-05-31 20:59:40|1221.3||1221.8||1221.8||1221.3||6
1654030790000|2022-05-31 20:59:50|1222|1219.5|1222.8|1220|1222.8|1220.3|1221.8|1219.5|0
1654030800000|2022-05-31 21:00:00|1224.3|1219.8|1224.3|1219.8|1224.3|1219.8|1224.3|1218.3|0
1654030810000|2022-05-31 21:00:10|1224.5|1220|1224.5|1220|1224.5|1220|1224.5|1220|0
1654031830000|2022-05-31 21:17:10|1224.3||1224.3||1224.3||1224.3||0
1654031970000|2022-05-31 21:19:30|1224||1224||1224||1224||0
1654032290000|2022-05-31 21:24:50|1224.3|1220.3|1224.3|1220.3|1224.3|1220.3|1224.3|1220.3|0
1654032610000|2022-05-31 21:30:10||1220.5||1220.8||1220.8||1220.5|0
1654032800000|2022-05-31 21:33:20|1224.5||1224.5||1224.5||1224.5||0
1654033320000|2022-05-31 21:42:00|1225|1222.8|1225|1223|1225|1223|1225|1222.8|0
1654033800000|2022-05-31 21:50:00||1222.8||1222.8||1222.8||1222.8|0
1654034390000|2022-05-31 21:59:50|1225.5||1225.5||1225.5||1225.5||1
1654045210000|2022-06-01 01:00:10||1225||1225||1225||1225|0
1654045240000|2022-06-01 01:00:40|1228|1224.3|1227.8|1224.5|1228|1224.5|1227.8|1224.3|1
1654045250000|2022-06-01 01:00:50||1224.3||1224.3||1224.5||1224.3|0
1654045260000|2022-06-01 01:01:00||1224.5||1224.5||1224.5||1224.3|0
1654045270000|2022-06-01 01:01:10||1224.3||1224.3||1224.5||1224.3|0
1654045290000|2022-06-01 01:01:30|1227.5|1223.8|1227|1223.8|1227.5|1223.8|1227|1223.8|0
1654045300000|2022-06-01 01:01:40|1226.8|1223.5|1226.8|1223.3|1226.8|1223.5|1226.8|1223.3|0
1654045340000|2022-06-01 01:02:20||1223.5||1223.5||1223.5||1223.5|0
1654045410000|2022-06-01 01:03:30||1223.8||1223.8||1223.8||1223.8|0
1654045430000|2022-06-01 01:03:50|1227.3||1227.5||1227.5||1227.3||0
1654045440000|2022-06-01 01:04:00|1227.8||1227.8||1227.8||1227.8||0
1654045460000|2022-06-01 01:04:20|1227.5||1227.5||1227.5||1227.5||0
1654045470000|2022-06-01 01:04:30|1227.3|1223.3|1227|1223.3|1227.3|1223.3|1227|1223.3|0
1654045480000|2022-06-01 01:04:40|1226.8||1226.8||1226.8||1226.8||0
1654045490000|2022-06-01 01:04:50|1226.5|1223|1226.5|1223|1226.5|1223.3|1226.5|1223|0
1654045500000|2022-06-01 01:05:00||1223.3||1223.3||1223.3||1223|0
1654045580000|2022-06-01 01:06:20|1226.3||1226.3||1226.3||1226.3||0
1654045590000|2022-06-01 01:06:30|1226||1225.8||1226||1225.8||0
1654045600000|2022-06-01 01:06:40||1223||1223||1223||1223|0
1654045610000|2022-06-01 01:06:50|1226.3|1223.3|1226.8|1223.5|1226.8|1223.5|1226.3|1223.3|0
1654045620000|2022-06-01 01:07:00|1227.3|1223.8|1227.3|1223.8|1227.3|1223.8|1227|1223.8|0
1654045630000|2022-06-01 01:07:10|1227||1227||1227.3||1227||0
1654045640000|2022-06-01 01:07:20|1227.3||1227||1227.3||1226.8||0
1654045670000|2022-06-01 01:07:50||1224||1224||1224.3||1223.8|0
1654045680000|2022-06-01 01:08:00|1226.8|1223.8|1227.5|1223.8|1227.5|1224|1226.8|1223.8|0
1654045690000|2022-06-01 01:08:10|1227.3|1224|1227|1223.8|1227.3|1224.3|1227|1223.8|0
1654045700000|2022-06-01 01:08:20|1227.3|1224|1227|1223.8|1227.3|1224|1227|1223.8|0
1654045710000|2022-06-01 01:08:30|1227.3||1227.3||1227.3||1227.3||0
1654045720000|2022-06-01 01:08:40|1227|1224|1227.3|1224|1227.3|1224|1227|1224|0
1654045730000|2022-06-01 01:08:50|1227||1227||1227.3||1227||0
1654045750000|2022-06-01 01:09:10||1223.8||1223.8||1223.8||1223.8|0
1654045780000|2022-06-01 01:09:40||1223.5||1223.8||1223.8||1223.5|0
1654045790000|2022-06-01 01:09:50||1223.5||1223.8||1223.8||1223.5|0
1654045800000|2022-06-01 01:10:00||1223.5||1223.5||1223.8||1223.5|0
1654045810000|2022-06-01 01:10:10||1223.8||1223.8||1223.8||1223.5|0
1654045830000|2022-06-01 01:10:30|1226.8||1226.8||1226.8||1226.8||0
1654045840000|2022-06-01 01:10:40||1223.5||1223.8||1223.8||1223.5|0
1654045850000|2022-06-01 01:10:50||1223.5||1223.8||1223.8||1223.5|0
1654045880000|2022-06-01 01:11:20||1223.5||1223.5||1223.5||1223.5|0
1654045890000|2022-06-01 01:11:30||1223.8||1223.8||1223.8||1223.8|0
1654045900000|2022-06-01 01:11:40|1227||1227||1227||1226.8||0
1654045920000|2022-06-01 01:12:00|1226.8||1227||1227||1226.8||0
1654045930000|2022-06-01 01:12:10|1226.8|1223.5|1226.8|1223.5|1226.8|1223.8|1226.8|1223.5|0
1654045940000|2022-06-01 01:12:20||1223.8||1223.5||1223.8||1223.5|0
1654045950000|2022-06-01 01:12:30||1223.8||1223.8||1223.8||1223.8|0
1654045990000|2022-06-01 01:13:10||1223.5||1223.5||1223.5||1223.5|0
1654046000000|2022-06-01 01:13:20||1223.3||1223.3||1223.3||1223.3|0
1654046020000|2022-06-01 01:13:40||1223.5||1223.3||1223.5||1223.3|0
1654046030000|2022-06-01 01:13:50|1226.5||1225.8||1226.5||1225.8||0
1654046070000|2022-06-01 01:14:30|1225.5|1222.5|1225.5|1222|1225.5|1222.5|1225.5|1222|0
1654046080000|2022-06-01 01:14:40|1224.8|1222.3|1224.8|1221.8|1224.8|1222.3|1224.8|1221.8|0
1654046090000|2022-06-01 01:14:50||1221.5||1221.5||1221.8||1221.5|0
1654046100000|2022-06-01 01:15:00||1221.8||1222.3||1222.3||1221.5|0
1654046110000|2022-06-01 01:15:10||1222||1222||1222.3||1222|0
1654046120000|2022-06-01 01:15:20|1225.3|1222.3|1224.8|1222|1225.3|1222.8|1224.8|1222|0
1654046140000|2022-06-01 01:15:40||1221.8||1221.8||1221.8||1221.8|0
1654046150000|2022-06-01 01:15:50||1222||1222.5||1222.5||1222|0
1654046170000|2022-06-01 01:16:10|1225.3|1222.8|1225|1222.8|1225.3|1222.8|1224.8|1222.5|0
1654046180000|2022-06-01 01:16:20|1224.8|1222.3|1224.8|1222|1224.8|1222.3|1224.8|1222|1
1654046190000|2022-06-01 01:16:30|1225||1225||1225||1225||0
1654046210000|2022-06-01 01:16:50|1225.3|1222.3|1225|1222.3|1225.3|1222.3|1225|1222.3|0
1654046220000|2022-06-01 01:17:00|1225.3||1225||1225.3||1225||0
1654046230000|2022-06-01 01:17:10|1224.8|1222|1225|1222|1225|1222|1224.8|1221.8|0
1654046250000|2022-06-01 01:17:30|1224.8||1224.8||1225||1224.8||0
1654046260000|2022-06-01 01:17:40||1221.8||1222||1222||1221.8|0
1654046270000|2022-06-01 01:17:50||1221.8||1221.8||1221.8||1221.8|0
1654046280000|2022-06-01 01:18:00||1222||1222||1222||1222|0
1654046290000|2022-06-01 01:18:10||1221.8||1222||1222||1221.8|0
1654046330000|2022-06-01 01:18:50|1225||1225||1225||1225||0
1654046340000|2022-06-01 01:19:00|1225.3|1222.3|1225|1222.3|1225.3|1222.3|1225|1222.3|0
1654046370000|2022-06-01 01:19:30|1225.3|1222.8|1225.3|1222.8|1225.3|1222.8|1225.3|1222.8|0
1654046380000|2022-06-01 01:19:40|1225.8||1225.8||1225.8||1225.8||0
1654046400000|2022-06-01 01:20:00|1225.3|1222.5|1225|1222.5|1225.3|1222.5|1225|1222.5|0
1654046410000|2022-06-01 01:20:10|1225.3|1222.8|1225.3|1222.8|1225.3|1222.8|1225.3|1222.8|0
1654046420000|2022-06-01 01:20:20|1225|1222.5|1225|1222.5|1225|1222.5|1225|1222.5|0
1654046430000|2022-06-01 01:20:30|1224.8|1222.3|1224.8|1222.3|1224.8|1222.3|1224.8|1222.3|0
1654046440000|2022-06-01 01:20:40|1225|1222.5|1225|1222.5|1225|1222.5|1225|1222.5|0
1654046460000|2022-06-01 01:21:00|1224.8|1222.8|1225|1222|1225|1222.8|1224.8|1222|1
1654046470000|2022-06-01 01:21:10|1224.8||1224.8||1224.8||1224.8||0
1654046480000|2022-06-01 01:21:20|1225|1222.3|1225.3|1222.8|1225.3|1222.8|1225|1222.3|0
1654046500000|2022-06-01 01:21:40|1225||1225||1225||1225||0
1654046510000|2022-06-01 01:21:50|1224.8|1222.5|1224.8|1222.5|1225|1222.5|1224.8|1222.5|0
1654046520000|2022-06-01 01:22:00|1225|1222.3|1225|1222.5|1225|1222.5|1225|1222.3|0
1654046530000|2022-06-01 01:22:10|1224.8|1222.8|1224.8|1222.5|1225|1222.8|1224.8|1222.5|1
1654046540000|2022-06-01 01:22:20|1225|1222.8|1225|1222.8|1225|1222.8|1225|1222.8|0
1654046590000|2022-06-01 01:23:10|1224.8|1222.5|1224.8|1222.5|1225|1222.5|1224.8|1222.5|3
1654046600000|2022-06-01 01:23:20|1224.5|1221.8|1224.8|1222.3|1224.8|1222.3|1224.5|1221.8|0
1654046610000|2022-06-01 01:23:30||1222||1222||1222||1222|0
1654046620000|2022-06-01 01:23:40|1224.3|1221.8|1223.8|1220.5|1224.3|1222|1223.8|1220.5|0
1654046640000|2022-06-01 01:24:00|1223.5|1220.3|1223.5|1220.5|1223.5|1220.5|1223.5|1220.3|0
1654046650000|2022-06-01 01:24:10|1223.8||1223.8||1223.8||1223.8||0
1654046660000|2022-06-01 01:24:20||1220.3||1220.3||1220.3||1220.3|0
1654046670000|2022-06-01 01:24:30||1220||1220||1220||1220|0
1654046730000|2022-06-01 01:25:30|1223.5||1223.5||1223.5||1223.5||0
1654046800000|2022-06-01 01:26:40||1219.5||1219.5||1219.5||1219.5|0
1654046970000|2022-06-01 01:29:30|1222.5||1222.5||1222.5||1222.5||0
1654047040000|2022-06-01 01:30:40|1222.8||1222.8||1222.8||1222.5||0
1654047060000|2022-06-01 01:31:00|1222.5||1222.5||1222.5||1222.5||0
1654047150000|2022-06-01 01:32:30|1222.3||1222||1222.3||1222||0
1654047160000|2022-06-01 01:32:40|1221.8|1219.3|1222|1219.5|1222|1219.5|1221.5|1219.3|0
1654047170000|2022-06-01 01:32:50|1221.8|1219.3|1221.5|1219.3|1221.8|1219.3|1221.5|1219.3|0
1654047180000|2022-06-01 01:33:00|1221.8|1219.5|1221.3|1219|1221.8|1219.5|1221.3|1218.8|1
1654047190000|2022-06-01 01:33:10||1218.8||1219||1219||1218.8|0
1654047200000|2022-06-01 01:33:20|1221.5||1221.5||1221.5||1221.5||0
1654047240000|2022-06-01 01:34:00|1222.3|1219.3|1223.3|1220|1223.3|1220|1222.3|1219.3|0
1654047300000|2022-06-01 01:35:00|1222.8|1220.3|1223.3|1220.3|1223.3|1220.3|1222|1220|0
1654047340000|2022-06-01 01:35:40|1222.5|1219.8|1222.3|1219.8|1222.5|1219.8|1222.3|1219.8|0
1654047410000|2022-06-01 01:36:50||1220||1219.8||1220||1219.8|0
1654047440000|2022-06-01 01:37:20||1220||1219.8||1220||1219.8|0
1654047450000|2022-06-01 01:37:30||1220||1220||1220||1220|0
1654047460000|2022-06-01 01:37:40||1220.3||1220||1220.3||1220|0
1654047480000|2022-06-01 01:38:00||1220.3||1220.3||1220.3||1220.3|0
1654047490000|2022-06-01 01:38:10||1220||1220||1220||1220|0
1654047500000|2022-06-01 01:38:20||1220.3||1220||1220.3||1220|0
1654047510000|2022-06-01 01:38:30||1220.3||1220.3||1220.3||1220.3|0
1654047520000|2022-06-01 01:38:40||1220||1220||1220||1220|0
1654047530000|2022-06-01 01:38:50||1220.3||1220.3||1220.3||1220.3|0
1654047540000|2022-06-01 01:39:00||1220||1220.3||1220.3||1220|0
1654047560000|2022-06-01 01:39:20||1220||1220.3||1220.3||1220|0
1654047570000|2022-06-01 01:39:30|1223.3|1220.5|1223.5|1220.8|1223.5|1220.8|1223.3|1220.3|2
1654047590000|2022-06-01 01:39:50|1223.8|1221|1223.8|1221|1223.8|1221|1223.8|1221|0
1654047600000|2022-06-01 01:40:00|1223.5|1220.8|1223.5|1220.8|1223.5|1220.8|1223.5|1220.8|0
1654047630000|2022-06-01 01:40:30|1223.3|1220.5|1223.3|1220.5|1223.3|1220.5|1223.3|1220.5|0
1654047640000|2022-06-01 01:40:40|1223.5||1223.5||1223.5||1223.5||0
1654047650000|2022-06-01 01:40:50|1223.8|1220.8|1223.8|1220.8|1223.8|1220.8|1223.5|1220.8|0
1654047660000|2022-06-01 01:41:00|1223.5|1221|1223.5|1220.8|1223.8|1221|1223.5|1220.8|0
1654047670000|2022-06-01 01:41:10|1223.3|1220.5|1223.3|1220.5|1223.3|1220.5|1223.3|1220.5|0
1654047680000|2022-06-01 01:41:20||1220.3||1220.3||1220.3||1220.3|0
1654047700000|2022-06-01 01:41:40||1220||1220.3||1220.3||1220|0
1654047740000|2022-06-01 01:42:20||1220||1220.3||1220.3||1220|0
1654047750000|2022-06-01 01:42:30||1220||1220||1220.3||1220|0
1654047770000|2022-06-01 01:42:50||1220.3||1220.3||1220.3||1220.3|0
1654047780000|2022-06-01 01:43:00||1221||1221||1221||1221|0
1654047790000|2022-06-01 01:43:10|1223.5||1223.5||1223.5||1223.5||1
1654047800000|2022-06-01 01:43:20|1223.8|1221.3|1223.5|1221|1223.8|1221.3|1223.5|1221|0
1654047820000|2022-06-01 01:43:40|1223.8|1221.3|1223.5|1220.8|1223.8|1221.3|1223.5|1220.8|0
1654047830000|2022-06-01 01:43:50||1220.3||1220.5||1220.5||1220.3|0
1654047840000|2022-06-01 01:44:00||1220.3||1220.5||1220.5||1220.3|0
1654047920000|2022-06-01 01:45:20|1224|1220.8|1224|1220.8|1224|1220.8|1224|1220.8|0
1654047930000|2022-06-01 01:45:30|1223.8|1221|1223.8|1221|1224|1221|1223.8|1221|0
1654047960000|2022-06-01 01:46:00|1223.5|1220.8|1223.5|1220.8|1223.5|1220.8|1223.3|1220.8|0
1654047970000|2022-06-01 01:46:10|1223.8||1223.8||1223.8||1223.8||0
1654047980000|2022-06-01 01:46:20||1221||1221||1221||1221|0
1654047990000|2022-06-01 01:46:30|1223.5|1221.3|1224|1221.3|1224|1221.3|1223.5|1221.3|0
1654048000000|2022-06-01 01:46:40|1223.8||1223.8||1223.8||1223.8||0
1654048010000|2022-06-01 01:46:50|1224||1224||1224||1224||0
1654048020000|2022-06-01 01:47:00|1223.8||1223.8||1223.8||1223.8||0
1654048030000|2022-06-01 01:47:10|1223.5||1223.5||1223.8||1223.5||0
1654048040000|2022-06-01 01:47:20|1223.8||1223.5||1223.8||1223.5||0
1654048050000|2022-06-01 01:47:30|1223.8||1223.8||1223.8||1223.8||0
1654048070000|2022-06-01 01:47:50||1221.5||1221.5||1221.5||1221.5|0
1654048090000|2022-06-01 01:48:10|1224||1223.8||1224||1223.8||0
1654048120000|2022-06-01 01:48:40|1224|1221.8|1224.3|1221.5|1224.3|1222.8|1223.8|1221.5|2
1654048130000|2022-06-01 01:48:50|1224.5|1221.8|1224.5|1222.3|1225|1222.8|1224.5|1221.8|1
1654048140000|2022-06-01 01:49:00|1224.8|1222.5|1224.5|1222|1224.8|1222.5|1224|1221.8|3
1654048150000|2022-06-01 01:49:10|1224.8||1224.5||1224.8||1224.5||0
1654048160000|2022-06-01 01:49:20||1221.8||1222||1222||1221.8|0
1654048170000|2022-06-01 01:49:30|1224.3|1221.8|1224.3|1222|1224.3|1222|1224|1221.8|0
1654048180000|2022-06-01 01:49:40|1224||1224||1224||1224||0
1654048190000|2022-06-01 01:49:50|1223.5|1221|1223.5|1221|1223.5|1221|1223.3|1221|1
1654048210000|2022-06-01 01:50:10|1223.3||1223.5||1223.5||1223.3||0
1654048220000|2022-06-01 01:50:20|1223.3|1220.8|1223.3|1221|1223.3|1221|1223.3|1220.8|0
1654048240000|2022-06-01 01:50:40|1223.5||1223.5||1223.5||1223.5||0
1654048270000|2022-06-01 01:51:10|1223.8||1223.8||1223.8||1223.8||0
1654048280000|2022-06-01 01:51:20|1223.5||1223.5||1223.8||1223.5||0
1654048290000|2022-06-01 01:51:30|1223.8||1223.8||1223.8||1223.8||0
1654048310000|2022-06-01 01:51:50|1224||1224||1224||1223.8||0
1654048320000|2022-06-01 01:52:00|1224.3||1224.3||1224.3||1224.3||0
1654048360000|2022-06-01 01:52:40|1224.5||1224.3||1224.5||1224.3||0
1654048380000|2022-06-01 01:53:00|1224.5||1224.3||1224.5||1224.3||0
1654048410000|2022-06-01 01:53:30|1224.5||1224.3||1224.5||1224.3||0
1654048480000|2022-06-01 01:54:40|1224.5||1224.5||1224.8||1224.3||0
1654048490000|2022-06-01 01:54:50|1224.8|1221.8|1225|1221.8|1225|1221.8|1224.8|1221.8|0
1654048510000|2022-06-01 01:55:10||1222||1222||1222||1222|0
1654048520000|2022-06-01 01:55:20|1225.5|1222.3|1225.5|1222.3|1225.5|1222.3|1225.5|1222.3|0
1654048530000|2022-06-01 01:55:30|1225.8|1222.5|1225.8|1223|1225.8|1223|1225.8|1222.5|0
1654048550000|2022-06-01 01:55:50|1226|1223.3|1226|1223.3|1226|1223.3|1226|1223.3|0
1654048560000|2022-06-01 01:56:00|1225.8||1225.8||1225.8||1225.5||0
1654048580000|2022-06-01 01:56:20|1226||1226||1226||1226||0
1654048590000|2022-06-01 01:56:30|1226.3|1223.5|1226.3|1224|1226.3|1224|1226.3|1223.5|0
1654048610000|2022-06-01 01:56:50|1226.5|1224.3|1226|1224.3|1226.5|1224.5|1226|1224.3|4
1654048620000|2022-06-01 01:57:00|1226.3|1223.8|1226.3|1224|1226.3|1224|1226.3|1223.8|0
1654048630000|2022-06-01 01:57:10|1227|1223.8|1226.8|1224|1227|1224|1226.8|1223.8|0
1654048640000|2022-06-01 01:57:20|1226.5|1223.8|1226.3|1224|1226.5|1224|1226.3|1223.8|0
1654048650000|2022-06-01 01:57:30||1223.8||1223.8||1224||1223.8|0
1654048660000|2022-06-01 01:57:40||1224||1223.8||1224||1223.8|0
1654048670000|2022-06-01 01:57:50||1224||1223.8||1224||1223.8|0
1654048680000|2022-06-01 01:58:00||1224||1223.8||1224||1223.8|0
1654048690000|2022-06-01 01:58:10||1224||1223.8||1224||1223.8|0
1654048700000|2022-06-01 01:58:20|1225.8|1224|1226|1223.8|1226|1224|1225.8|1223.8|0
1654048710000|2022-06-01 01:58:30|1225.8|1223.5|1225.5|1223.5|1225.8|1223.5|1225.5|1223.5|1
1654048720000|2022-06-01 01:58:40|1225.8||1225.8||1225.8||1225.5||0
1654048730000|2022-06-01 01:58:50|1225.5||1225.8||1225.8||1225.5||0
1654048760000|2022-06-01 01:59:20|1226.3|1223.8|1226.3|1224|1226.3|1224|1226.3|1223.5|0
1654048770000|2022-06-01 01:59:30||1223.8||1224||1224||1223.8|0
1654048800000|2022-06-01 02:00:00|1226|1223.8|1225.5|1223.3|1226|1223.8|1225.3|1223.3|2
1654048810000|2022-06-01 02:00:10|1225.8||1225.8||1225.8||1225.8||0
1654048820000|2022-06-01 02:00:20|1225.5||1225.5||1225.5||1225.5||0
1654048830000|2022-06-01 02:00:30|1225.3|1223|1225|1222.5|1225.3|1223.3|1225|1222.5|0
1654048840000|2022-06-01 02:00:40|1224.5|1222.3|1225.3|1222.5|1225.3|1222.5|1224.5|1222.3|0
1654048850000|2022-06-01 02:00:50|1225.5||1225.5||1225.5||1225.5||0
1654048860000|2022-06-01 02:01:00|1225.3|1222.3|1225.3|1222.5|1225.3|1222.5|1225.3|1222.3|0
1654048870000|2022-06-01 02:01:10||1222.3||1222.5||1222.5||1222.3|0
1654048880000|2022-06-01 02:01:20|1225|1222.3|1225|1222.3|1225|1222.3|1225|1222.3|0
1654048890000|2022-06-01 02:01:30|1225.3|1222|1225.3|1222|1225.3|1222.3|1225.3|1222|0
1654048900000|2022-06-01 02:01:40|1225|1222.3|1225.3|1222.3|1225.3|1222.3|1225|1222|0
1654048910000|2022-06-01 02:01:50|1225||1225||1225||1225||0
1654048920000|2022-06-01 02:02:00|1224.5|1222|1224.5|1222.3|1224.5|1222.3|1224.3|1222|0
1654048940000|2022-06-01 02:02:20|1224.3|1222|1224.3|1221|1224.3|1222|1224.3|1221|0
1654048970000|2022-06-01 02:02:50|1224.5||1224.3||1224.5||1224.3||0
1654048980000|2022-06-01 02:03:00|1223.8||1223.5||1223.8||1223.5||0
1654048990000|2022-06-01 02:03:10|1223.8|1220.8|1223.3|1220.8|1223.8|1220.8|1223.3|1220.8|0
1654049000000|2022-06-01 02:03:20||1220.5||1220||1220.5||1220|0
1654049020000|2022-06-01 02:03:40|1223|1220.5|1223|1220.3|1223|1220.5|1223|1220.3|2
1654049030000|2022-06-01 02:03:50|1223.5|1221.8|1223.5|1221.5|1223.8|1221.8|1223.3|1221.5|6
1654049040000|2022-06-01 02:04:00|1224|1221|1223|1220.5|1224|1221|1223|1220.5|0
1654049060000|2022-06-01 02:04:20||1221||1221||1221||1221|0
1654049070000|2022-06-01 02:04:30|1223.8||1223.5||1223.8||1223.5||0
1654049100000|2022-06-01 02:05:00|1224||1224||1224||1224||0
1654049180000|2022-06-01 02:06:20|1223.8||1223.8||1223.8||1223.8||0
1654049230000|2022-06-01 02:07:10|1224||1224||1224||1224||0
1654049290000|2022-06-01 02:08:10|1223.8||1223.3||1223.8||1223.3||0
1654049300000|2022-06-01 02:08:20|1223.5||1223.5||1223.5||1223.5||0
1654049320000|2022-06-01 02:08:40|1223.8||1223.8||1223.8||1223.8||0
1654049340000|2022-06-01 02:09:00|1223.5||1223.5||1223.5||1223.3||0
1654049350000|2022-06-01 02:09:10|1223.3||1223.5||1223.5||1223.3||0
1654049360000|2022-06-01 02:09:20|1223.3||1223.3||1223.3||1223.3||0
1654049370000|2022-06-01 02:09:30|1223.5||1223.5||1223.5||1223.5||0
1654049380000|2022-06-01 02:09:40|1223.3||1223.3||1223.5||1223.3||0
1654049390000|2022-06-01 02:09:50|1223.5||1223.5||1223.5||1223.3||0
1654049400000|2022-06-01 02:10:00|1223.3||1223.3||1223.5||1223.3||0
1654049410000|2022-06-01 02:10:10|1223.5||1223.5||1223.5||1223.5||0
1654049420000|2022-06-01 02:10:20|1223.8||1223.3||1223.8||1223.3||0
1654049440000|2022-06-01 02:10:40|1223.5||1223.5||1223.5||1223.3||0
1654049460000|2022-06-01 02:11:00|1223.8||1223.5||1223.8||1223.5||0
1654049470000|2022-06-01 02:11:10|1223.3||1223.3||1223.3||1223.3||0
1654049490000|2022-06-01 02:11:30|1223.5||1223.5||1223.8||1223.5||0
1654049500000|2022-06-01 02:11:40|1223.8||1223.5||1223.8||1223.5||0
1654049510000|2022-06-01 02:11:50|1223.8||1223.5||1223.8||1223.5||0
1654049520000|2022-06-01 02:12:00|1223.8||1223.8||1224||1223.5||0
1654049530000|2022-06-01 02:12:10|1223.5||1223.8||1223.8||1223.5||0
1654049550000|2022-06-01 02:12:30|1223.5||1223.8||1223.8||1223.5||0
1654049560000|2022-06-01 02:12:40|1223.5||1223.8||1223.8||1223.5||0
1654049570000|2022-06-01 02:12:50|1223.5||1223.5||1223.5||1223.5||0
1654049580000|2022-06-01 02:13:00|1223.3||1223.3||1223.3||1223.3||0
1654049590000|2022-06-01 02:13:10|1223.5||1223.5||1223.5||1223.5||0
1654049640000|2022-06-01 02:14:00|1224||1224||1224||1224||0
1654049650000|2022-06-01 02:14:10|1224.3||1224||1224.3||1224||0
1654049660000|2022-06-01 02:14:20|1224.5|1221.5|1224.5|1221.8|1224.5|1221.8|1224.5|1221.5|0
1654049670000|2022-06-01 02:14:30|1224.3||1224.3||1224.5||1224.3||0
1654049680000|2022-06-01 02:14:40|1224.5||1224.5||1224.5||1224.3||0
1654049690000|2022-06-01 02:14:50|1224.3||1224.5||1224.5||1224.3||0
1654049710000|2022-06-01 02:15:10|1224.3||1224.5||1224.5||1224.3||0
1654049720000|2022-06-01 02:15:20|1224.3||1224.3||1224.5||1224.3||0
1654049730000|2022-06-01 02:15:30|1224.5||1224.5||1224.5||1224.3||0
1654049740000|2022-06-01 02:15:40|1224.3||1224.3||1224.3||1224.3||0
1654049750000|2022-06-01 02:15:50|1224.5||1224.5||1224.5||1224.5||0
1654049810000|2022-06-01 02:16:50|1224.3||1224.5||1224.5||1224.3||0
1654049820000|2022-06-01 02:17:00|1224.3||1224.5||1224.5||1224.3||0
1654049840000|2022-06-01 02:17:20|1224.3||1224.3||1224.3||1224.3||0
1654049850000|2022-06-01 02:17:30|1224.5||1224.5||1224.5||1224.3||0
1654049870000|2022-06-01 02:17:50|1223.8|1221.3|1223|1221|1223.8|1221.3|1222.5|1221|1
1654049880000|2022-06-01 02:18:00|1223.3||1223||1223.3||1223||0
1654049890000|2022-06-01 02:18:10|1223.3||1223.3||1223.3||1223.3||0
1654049900000|2022-06-01 02:18:20|1222.3|1220.3|1222.3|1220|1222.3|1220.3|1222.3|1220|0
1654049920000|2022-06-01 02:18:40|1222.5||1222.5||1222.5||1222.5||0
1654049930000|2022-06-01 02:18:50|1222.3||1222.3||1222.3||1222.3||0
1654049940000|2022-06-01 02:19:00|1222||1222||1222||1222||0
1654049950000|2022-06-01 02:19:10|1222.3||1222.3||1222.3||1222.3||0
1654049960000|2022-06-01 02:19:20|1222||1222.3||1222.3||1222||0
1654049970000|2022-06-01 02:19:30|1222||1222||1222||1222||0
1654050050000|2022-06-01 02:20:50|1222.5|1220.3|1223|1220.8|1223|1220.8|1222.5|1220.3|0
1654050060000|2022-06-01 02:21:00||1221||1221||1221||1221|0
1654050070000|2022-06-01 02:21:10|1223.3||1223.3||1223.3||1223.3||0
1654050080000|2022-06-01 02:21:20|1223.5||1223.3||1223.5||1223.3||0
1654050090000|2022-06-01 02:21:30|1223.5||1223.3||1223.5||1223.3||0
1654050130000|2022-06-01 02:22:10|1223|1220.5|1222.5|1220.5|1223|1220.5|1222.5|1220.5|12
1654050140000|2022-06-01 02:22:20|1222|1220|1222|1220|1222|1220|1222|1220|0
1654050190000|2022-06-01 02:23:10|1221.5|1219.3|1221.5|1219.5|1221.5|1219.5|1221.5|1219.3|0
1654050200000|2022-06-01 02:23:20|1222|1219.3|1222|1219.5|1222|1219.5|1222|1219.3|0
1654050220000|2022-06-01 02:23:40|1221.8||1221.8||1221.8||1221.8||0
1654050230000|2022-06-01 02:23:50|1222||1221.5||1222||1221.5||0
1654050240000|2022-06-01 02:24:00|1221.8||1221.5||1221.8||1221.5||0
1654050260000|2022-06-01 02:24:20|1221.8||1221.5||1221.8||1221.5||0
1654050290000|2022-06-01 02:24:50|1221.8||1221.8||1221.8||1221.8||0
1654050300000|2022-06-01 02:25:00|1222||1221.8||1222||1221.8||0
1654050330000|2022-06-01 02:25:30|1221.5|1220|1221.8|1219.5|1221.8|1220.5|1221|1219.5|2
1654050350000|2022-06-01 02:25:50|1221.5|1220.3|1221.5|1219.3|1221.5|1220.3|1221.5|1219.3|1
1654050360000|2022-06-01 02:26:00|1222|1219.5|1221.8|1219.3|1222|1219.5|1221.5|1219.3|0
1654050370000|2022-06-01 02:26:10|1221.5||1221.5||1221.5||1221.5||0
1654050380000|2022-06-01 02:26:20|1221.8|1219|1221.5|1219|1221.8|1219.3|1221.5|1219|0
1654050390000|2022-06-01 02:26:30||1219.3||1219.3||1219.3||1219.3|0
1654050400000|2022-06-01 02:26:40||1219||1219||1219||1219|0
1654050410000|2022-06-01 02:26:50||1219.3||1219.3||1219.3||1219.3|0
1654050420000|2022-06-01 02:27:00||1219||1219.3||1219.3||1219|0
1654050480000|2022-06-01 02:28:00|1221.3|1219|1220.8|1219|1221.5|1219|1220.8|1219|0
1654050510000|2022-06-01 02:28:30|1221||1221||1221||1221||0
1654050540000|2022-06-01 02:29:00|1220.8||1221||1221||1220.8||0
1654050600000|2022-06-01 02:30:00|1221.5|1218.8|1220.8|1218.8|1221.5|1219|1220.5|1218.8|0
1654050610000|2022-06-01 02:30:10|1220.5|1218.5|1220.8|1218.5|1220.8|1218.5|1220.5|1218.5|1
1654050620000|2022-06-01 02:30:20|1220.5||1220.8||1220.8||1220.5||0
1654050630000|2022-06-01 02:30:30|1220.5|1218.3|1220.5|1218.3|1220.5|1218.5|1220.5|1218.3|0
1654050640000|2022-06-01 02:30:40||1218.5||1218.5||1218.5||1218.3|0
1654050660000|2022-06-01 02:31:00|1219.5|1218.3|1219.5|1216.3|1219.5|1218.3|1219.5|1216.3|1
1654050670000|2022-06-01 02:31:10|1219.3||1219||1219.3||1219||0
1654050680000|2022-06-01 02:31:20|1218.8|1216.5|1218.8|1216.8|1218.8|1216.8|1218.8|1216.5|0
1654050710000|2022-06-01 02:31:50|1218.5|1216.3|1218.5|1216.3|1218.5|1216.3|1218.5|1216.3|0
1654050740000|2022-06-01 02:32:20|1219.5|1216.8|1219.5|1217.3|1219.5|1217.3|1219.5|1216.8|0
1654050750000|2022-06-01 02:32:30|1219.8||1219.8||1219.8||1219.8||0
1654050760000|2022-06-01 02:32:40||1217||1217.3||1217.3||1217|0
1654050770000|2022-06-01 02:32:50||1217||1217.3||1217.3||1217|0
1654050780000|2022-06-01 02:33:00|1220||1220||1220||1220||0
1654050840000|2022-06-01 02:34:00|1220.3|1217.5|1220.3|1217.8|1220.5|1217.8|1220.3|1217.5|0
1654050910000|2022-06-01 02:35:10|1219.8|1217.5|1219.3|1217|1219.8|1217.5|1219.3|1217|0
1654050920000|2022-06-01 02:35:20|1219|1216.3|1218.8|1216|1219|1216.3|1218.8|1215.8|0
1654050930000|2022-06-01 02:35:30|1218.3|1216.3|1218.3|1216.3|1218.3|1216.3|1218.3|1215.8|0
1654050940000|2022-06-01 02:35:40|1218.5|1216.5|1218.5|1216.3|1218.5|1216.5|1218.5|1216.3|0
1654050950000|2022-06-01 02:35:50||1216.5||1216.3||1216.5||1216.3|0
1654050960000|2022-06-01 02:36:00||1216.5||1216.5||1216.5||1216.5|0
1654050970000|2022-06-01 02:36:10|1218.8|1216.8|1219|1216.8|1219|1216.8|1218.8|1216.8|0
1654050980000|2022-06-01 02:36:20|1218.8|1216.3|1218.8|1216.3|1218.8|1216.3|1218.8|1216.3|4
1654051000000|2022-06-01 02:36:40||1216.5||1216.8||1216.8||1216.5|0
1654051010000|2022-06-01 02:36:50|1219||1219||1219.3||1219||0
1654051020000|2022-06-01 02:37:00|1218.8|1216|1218.8|1216.5|1218.8|1216.5|1218.8|1216|0
1654051030000|2022-06-01 02:37:10||1216.3||1216.3||1216.3||1216.3|0
1654051040000|2022-06-01 02:37:20||1216||1216.3||1216.3||1216|0
1654051050000|2022-06-01 02:37:30|1218.3|1216.5|1218.3|1216|1218.3|1216.5|1218.3|1216|0
1654051060000|2022-06-01 02:37:40|1218.5|1216.3|1218.5|1216.5|1218.5|1216.5|1218.5|1216.3|0
1654051070000|2022-06-01 02:37:50||1216.3||1216.5||1216.5||1216.3|0
1654051080000|2022-06-01 02:38:00|1219.3|1216.8|1218.8|1216.5|1219.3|1216.8|1218.8|1216.5|0
1654051090000|2022-06-01 02:38:10|1218.5|1216.3|1218.8|1216.3|1218.8|1216.3|1218.5|1216.3|0
1654051110000|2022-06-01 02:38:30||1216.5||1216.3||1216.5||1216.3|0
1654051130000|2022-06-01 02:38:50|1218.5|1216.5|1218.5|1216.3|1218.5|1216.5|1218.5|1216.3|0
1654051140000|2022-06-01 02:39:00|1218.8||1218.8||1218.8||1218.8||0
1654051150000|2022-06-01 02:39:10|1218.5||1218.5||1218.5||1218.5||0
1654051160000|2022-06-01 02:39:20|1218.8|1216.5|1218.8|1216.5|1218.8|1216.5|1218.8|1216.5|0
1654051180000|2022-06-01 02:39:40|1218.5|1216.3|1218.5|1216.3|1218.5|1216.3|1218.5|1216.3|0
1654051200000|2022-06-01 02:40:00|1218.3|1216|1218.5|1216.3|1218.5|1216.3|1218.3|1216|0
1654051210000|2022-06-01 02:40:10|1218.3||1218.5||1218.5||1218.3||0
1654051220000|2022-06-01 02:40:20|1218.8||1218.8||1218.8||1218.8||0
1654051250000|2022-06-01 02:40:50|1218.5||1218.5||1218.5||1218.5||0
1654051260000|2022-06-01 02:41:00|1218.8||1218.8||1218.8||1218.8||0
1654051270000|2022-06-01 02:41:10|1218.5||1218.8||1218.8||1218.5||0
1654051280000|2022-06-01 02:41:20|1219.3||1219.3||1219.3||1219.3||0
1654051360000|2022-06-01 02:42:40|1218.8||1218.8||1218.8||1218.8||0
1654051380000|2022-06-01 02:43:00|1218.5||1218.5||1218.5||1218.5||0
1654051390000|2022-06-01 02:43:10|1218.8||1219||1219||1218.8||0
1654051460000|2022-06-01 02:44:20|1218.8||1218.8||1218.8||1218.8||0
1654051470000|2022-06-01 02:44:30|1219||1219||1219||1219||0
1654051500000|2022-06-01 02:45:00|1218.8||1218.8||1218.8||1218.8||0
1654051510000|2022-06-01 02:45:10|1219||1219||1219||1219||0
1654051520000|2022-06-01 02:45:20|1219.3||1219.3||1219.3||1219.3||0
1654051560000|2022-06-01 02:46:00|1219.5||1219.5||1219.5||1219.5||0
1654051580000|2022-06-01 02:46:20|1219.3||1219.3||1219.3||1219.3||0
1654051590000|2022-06-01 02:46:30|1219.5||1219.5||1219.5||1219.5||0
1654051600000|2022-06-01 02:46:40|1219.3||1219.3||1219.3||1219.3||0
1654051670000|2022-06-01 02:47:50|1219||1219||1219||1219||0
1654051700000|2022-06-01 02:48:20|1218.8|1215.8|1218.3|1215.8|1218.8|1215.8|1218.3|1215.8|0
1654051710000|2022-06-01 02:48:30|1218.5|1216|1218.3|1215.8|1218.5|1216|1218.3|1215.8|0
1654051720000|2022-06-01 02:48:40||1216||1216||1216||1216|0
1654051730000|2022-06-01 02:48:50||1215.8||1216||1216||1215.8|0
1654051740000|2022-06-01 02:49:00||1215.8||1216||1216||1215.8|0
1654051750000|2022-06-01 02:49:10||1215.8||1215.8||1216||1215.8|0
1654051810000|2022-06-01 02:50:10|1217.8|1215.3|1217.5|1215|1217.8|1215.3|1217.5|1215|0
1654051840000|2022-06-01 02:50:40|1217.3||1217.3||1217.3||1217.3||0
1654051910000|2022-06-01 02:51:50||1214||1214||1214||1214|0
1654051920000|2022-06-01 02:52:00|1217||1216.8||1217||1216.8||0
1654051930000|2022-06-01 02:52:10|1216.3||1216.3||1216.3||1216.3||0
1654051980000|2022-06-01 02:53:00|1217|1214.3|1217.3|1214.8|1217.3|1214.8|1217|1214.3|0
1654051990000|2022-06-01 02:53:10||1214.5||1214.5||1214.8||1214.5|0
1654052020000|2022-06-01 02:53:40|1217||1217.3||1217.3||1217||0
1654052030000|2022-06-01 02:53:50||1214.8||1214.8||1214.8||1214.8|0
1654052040000|2022-06-01 02:54:00|1217|1214.5|1217.3|1214.5|1217.3|1214.8|1217|1214.5|0
1654052050000|2022-06-01 02:54:10|1217||1217.3||1217.3||1217||0
1654052080000|2022-06-01 02:54:40||1214.8||1214.8||1214.8||1214.8|0
1654052090000|2022-06-01 02:54:50||1215||1214.5||1215||1214.5|0
1654052100000|2022-06-01 02:55:00||1214.8||1214.8||1214.8||1214.8|0
1654052110000|2022-06-01 02:55:10||1215||1215||1215||1215|0
1654052120000|2022-06-01 02:55:20||1214.8||1214.8||1214.8||1214.8|0
1654052150000|2022-06-01 02:55:50||1215||1215||1215||1215|0
1654052160000|2022-06-01 02:56:00|1217.5||1217.5||1217.5||1217.5||0
1654052170000|2022-06-01 02:56:10|1217.8|1215.3|1218|1215.5|1218|1215.5|1217.8|1215.3|2
1654052180000|2022-06-01 02:56:20|1217.5|1215.3|1217.5|1215.3|1217.5|1215.3|1217.5|1215.3|0
1654052210000|2022-06-01 02:56:50||1215.5||1215.5||1215.5||1215.5|0
1654052220000|2022-06-01 02:57:00|1217.3|1214.8|1217.3|1214.8|1217.3|1214.8|1217.3|1214.8|0
1654052230000|2022-06-01 02:57:10|1217.5|1215|1217.5|1215|1217.5|1215|1217.5|1215|0
1654052250000|2022-06-01 02:57:30|1218||1218.3||1218.3||1218||0
1654052280000|2022-06-01 02:58:00|1217.8||1218||1218||1217.8||0
1654052290000|2022-06-01 02:58:10|1217.8||1217.8||1217.8||1217.8||0
1654052300000|2022-06-01 02:58:20|1218||1218||1218||1218||0
1654052320000|2022-06-01 02:58:40|1218.5|1215.3|1218.3|1215.8|1218.5|1215.8|1218.3|1215.3|0
1654052330000|2022-06-01 02:58:50|1218.5|1216|1218|1215.8|1218.5|1216|1218|1215.8|0
1654052340000|2022-06-01 02:59:00||1215.5||1215.8||1215.8||1215.5|0
1654052370000|2022-06-01 02:59:30||1216||1216||1216||1216|0
1654052380000|2022-06-01 02:59:40||1215.8||1215.8||1216||1215.8|0
1654052400000|2022-06-01 03:00:00|1217.8|1215.5|1218|1215.8|1218|1215.8|1217.8|1215.5|0
1654052410000|2022-06-01 03:00:10|1217.8|1215.5|1217.8|1215.3|1217.8|1215.5|1217.8|1215.3|0
1654052420000|2022-06-01 03:00:20||1215.5||1215||1215.5||1215|0
1654052430000|2022-06-01 03:00:30||1215.3||1215||1215.3||1215|0
1654052480000|2022-06-01 03:01:20||1215.3||1215.5||1215.5||1215.3|0
1654052510000|2022-06-01 03:01:50||1215||1215||1215||1215|0
1654052520000|2022-06-01 03:02:00|1218|1215.3|1218|1215.5|1218|1215.5|1218|1215|0
1654052530000|2022-06-01 03:02:10|1217.8||1218||1218||1217.8||0
1654052540000|2022-06-01 03:02:20|1217.8|1215|1217.8|1215.3|1217.8|1215.3|1217.8|1215|0
1654052550000|2022-06-01 03:02:30|1218|1215.5|1218|1215.5|1218|1215.5|1218|1215.5|0
1654052560000|2022-06-01 03:02:40||1215.8||1215.8||1215.8||1215.8|0
1654052580000|2022-06-01 03:03:00|1217.8|1215.5|1217.8|1215.5|1217.8|1215.5|1217.8|1215.5|0
1654052590000|2022-06-01 03:03:10||1215||1215.3||1215.3||1215|0
1654052600000|2022-06-01 03:03:20||1215||1215||1215||1215|0
1654052610000|2022-06-01 03:03:30|1218|1215.3|1218|1215.5|1218|1215.5|1218|1215.3|0
1654052630000|2022-06-01 03:03:50|1217.8|1215.8|1217.8|1215|1217.8|1215.8|1217.8|1215|0
1654052640000|2022-06-01 03:04:00||1215.3||1215.3||1215.3||1215|0
1654052650000|2022-06-01 03:04:10|1218|1215.5|1218|1215.8|1218|1215.8|1218|1215.5|0
1654052670000|2022-06-01 03:04:30|1218.3|1216|1218.3|1215.8|1218.3|1216|1218|1215.8|0
1654052680000|2022-06-01 03:04:40|1218||1218||1218.3||1218||0
1654052690000|2022-06-01 03:04:50||1215.5||1215.5||1215.5||1215.5|0
1654052700000|2022-06-01 03:05:00|1218.3||1218||1218.3||1218||0
1654052710000|2022-06-01 03:05:10|1218.3||1218||1218.3||1218||0
1654052720000|2022-06-01 03:05:20|1218.3||1218.3||1218.3||1218.3||0
1654052730000|2022-06-01 03:05:30|1218||1218||1218||1218||0
1654052740000|2022-06-01 03:05:40|1218.3||1218.3||1218.3||1218||0
1654052760000|2022-06-01 03:06:00||1215||1215||1215||1215|0
1654052820000|2022-06-01 03:07:00||1215.3||1215||1215.5||1215|0
1654052830000|2022-06-01 03:07:10||1215.3||1215.5||1215.5||1215|0
1654052840000|2022-06-01 03:07:20||1215||1215.5||1215.5||1215|0
1654052850000|2022-06-01 03:07:30||1215||1215.3||1215.5||1215|0
1654052870000|2022-06-01 03:07:50||1215||1215||1215||1215|0
1654052900000|2022-06-01 03:08:20||1215.3||1215.3||1215.3||1215.3|0
1654052920000|2022-06-01 03:08:40||1215.5||1215.5||1215.5||1215.3|0
1654052940000|2022-06-01 03:09:00||1215.8||1215.8||1215.8||1215.8|0
1654053000000|2022-06-01 03:10:00||1215.5||1215.5||1215.5||1215.5|0
1654053020000|2022-06-01 03:10:20|1218||1218||1218||1218||0
1654053030000|2022-06-01 03:10:30|1217.8|1215|1217.8|1215.3|1217.8|1215.3|1217.8|1215|0
1654053040000|2022-06-01 03:10:40||1215||1215.3||1215.3||1215|0
1654053050000|2022-06-01 03:10:50||1215||1215||1215||1215|0
1654053060000|2022-06-01 03:11:00||1215.3||1215.3||1215.3||1215.3|0
1654053080000|2022-06-01 03:11:20|1218.3|1215.5|1218|1215.5|1218.3|1215.5|1218|1215.3|0
1654053090000|2022-06-01 03:11:30|1218.3|1215.8|1218.3|1215.8|1218.3|1215.8|1218.3|1215.8|0
1654053100000|2022-06-01 03:11:40|1218||1218.3||1218.3||1218||0
1654053110000|2022-06-01 03:11:50|1218|1215.3|1217.5|1215|1218.3|1215.3|1217.5|1215|0
1654053120000|2022-06-01 03:12:00|1217.3|1214.8|1217|1214.8|1217.3|1215|1217|1214.8|0
1654053130000|2022-06-01 03:12:10|1217.3|1215|1217.3|1215|1217.3|1215|1217.3|1215|0
1654053140000|2022-06-01 03:12:20|1217.5||1217.5||1217.5||1217.5||0
1654053150000|2022-06-01 03:12:30|1217.3|1214.8|1217.8|1215|1217.8|1215|1217|1214.8|0
1654053180000|2022-06-01 03:13:00||1214.8||1215||1215||1214.8|0
1654053200000|2022-06-01 03:13:20|1218||1218||1218||1218||0
1654053210000|2022-06-01 03:13:30|1217.8|1214.8|1217.5|1215|1217.8|1215|1217.5|1214.8|0
1654053220000|2022-06-01 03:13:40|1217.3|1214.8|1217.3|1214.8|1217.3|1215|1217.3|1214.8|0
1654053230000|2022-06-01 03:13:50|1217|1214.5|1217.3|1214.8|1217.5|1214.8|1217|1214.5|0
1654053240000|2022-06-01 03:14:00||1214.5||1214.8||1214.8||1214.5|0
1654053250000|2022-06-01 03:14:10|1217|1214.5|1217|1214.5|1217|1214.5|1217|1214.5|0
1654053260000|2022-06-01 03:14:20|1217.3|1214.8|1217|1214|1217.3|1214.8|1217|1214|0
1654053270000|2022-06-01 03:14:30|1216.5|1214.3|1216.5|1214|1216.5|1214.3|1216.5|1214|0
1654053280000|2022-06-01 03:14:40|1216.8|1214.3|1217|1214|1217|1214.3|1216.8|1214|0
1654053300000|2022-06-01 03:15:00||1214.3||1214.3||1214.3||1214|0
1654053310000|2022-06-01 03:15:10||1214.5||1214||1214.5||1214|0
1654053330000|2022-06-01 03:15:30|1216.8|1214.3|1217|1214.5|1217|1214.8|1216.8|1214.3|0
1654053340000|2022-06-01 03:15:40|1216.8|1214.8|1216.8|1214.5|1216.8|1214.8|1216.8|1214.5|0
1654053360000|2022-06-01 03:16:00|1216.5||1216.5||1216.5||1216.5||0
1654053370000|2022-06-01 03:16:10|1216.3|1214|1216.8|1214|1216.8|1214.3|1216.3|1214|0
1654053380000|2022-06-01 03:16:20|1216.5|1214.3|1216.8|1214.3|1216.8|1214.3|1216.5|1214.3|0
1654053400000|2022-06-01 03:16:40|1216.5|1214|1216.3|1214|1216.5|1214|1216.3|1214|0
1654053410000|2022-06-01 03:16:50|1216.5||1216.3||1216.5||1216.3||0
1654053420000|2022-06-01 03:17:00|1216.5||1216.5||1216.5||1216.5||0
1654053440000|2022-06-01 03:17:20||1214.3||1214.3||1214.3||1214|0
1654053450000|2022-06-01 03:17:30||1214||1214||1214.3||1214|0
1654053460000|2022-06-01 03:17:40||1214.3||1214||1214.3||1214|0
1654053470000|2022-06-01 03:17:50||1214.3||1214.3||1214.3||1214.3|0
1654053480000|2022-06-01 03:18:00|1217|1214.5|1217.8|1215|1217.8|1215.3|1217|1214.5|1
1654053490000|2022-06-01 03:18:10|1217.5||1217.5||1217.5||1217.5||0
1654053500000|2022-06-01 03:18:20|1217.3||1217.5||1217.5||1217.3||0
1654053520000|2022-06-01 03:18:40|1217.8||1217.8||1217.8||1217.5||0
1654053530000|2022-06-01 03:18:50|1217.5||1217.5||1217.8||1217.5||0
1654053540000|2022-06-01 03:19:00|1217.8||1217.3||1217.8||1217.3||0
1654053560000|2022-06-01 03:19:20|1217|1214.8|1217|1214.8|1217|1214.8|1217|1214.8|0
1654053570000|2022-06-01 03:19:30|1217.3||1217||1217.3||1217||0
1654053580000|2022-06-01 03:19:40|1217.3||1217||1217.3||1217||0
1654053590000|2022-06-01 03:19:50|1217.3|1215|1217|1214.8|1217.3|1215|1217|1214.8|0
1654053600000|2022-06-01 03:20:00||1214.5||1214.3||1214.5||1214.3|0
1654053610000|2022-06-01 03:20:10|1216.8|1214|1216.8|1214|1216.8|1214|1216.8|1214|0
1654053620000|2022-06-01 03:20:20||1213.8||1213.8||1213.8||1213.8|0
1654053630000|2022-06-01 03:20:30||1214||1213.8||1214||1213.8|0
1654053640000|2022-06-01 03:20:40||1214||1213.8||1214||1213.8|0
1654053650000|2022-06-01 03:20:50|1216.5|1213.5|1216.5|1213.5|1216.5|1213.5|1216.5|1213.5|0
1654053660000|2022-06-01 03:21:00|1216.8|1213.8|1216.8|1214.3|1216.8|1214.3|1216.8|1213.8|0
1654053670000|2022-06-01 03:21:10||1214||1214.3||1214.3||1214|0
1654053680000|2022-06-01 03:21:20||1214||1213.5||1214||1213.5|0
1654053700000|2022-06-01 03:21:40|1217|1213.8|1217|1213.8|1217|1213.8|1217|1213.8|0
1654053710000|2022-06-01 03:21:50||1213.5||1213.5||1213.5||1213.5|0
1654053760000|2022-06-01 03:22:40||1213.8||1213.8||1213.8||1213.8|0
1654053790000|2022-06-01 03:23:10||1214||1214.3||1214.3||1214|0
1654053850000|2022-06-01 03:24:10||1214||1214||1214||1214|0
1654053870000|2022-06-01 03:24:30||1214.3||1214.3||1214.3||1214.3|0
1654053900000|2022-06-01 03:25:00||1214||1214||1214||1214|0
1654053920000|2022-06-01 03:25:20||1214.3||1214.3||1214.3||1214.3|0
1654053940000|2022-06-01 03:25:40||1214||1214||1214||1214|0
1654053960000|2022-06-01 03:26:00||1213.8||1213.8||1213.8||1213.8|0
1654053970000|2022-06-01 03:26:10||1213.5||1213.5||1213.5||1213.5|0
1654054160000|2022-06-01 03:29:20|1216.3|1213.3|1216.3|1213.3|1216.5|1213.3|1216.3|1213.3|0
1654054170000|2022-06-01 03:29:30|1216||1216||1216.3||1216||0
1654054190000|2022-06-01 03:29:50|1216.3||1216||1216.3||1216||0
1654054200000|2022-06-01 03:30:00|1216.3||1216||1216.3||1216||0
1654054210000|2022-06-01 03:30:10|1216.3||1216.3||1216.3||1216.3||0
1654054240000|2022-06-01 03:30:40|1217|1213.5|1217|1213.5|1217|1213.5|1217|1213.5|0
1654054280000|2022-06-01 03:31:20|1216.3||1216.3||1216.3||1216.3||0
1654054340000|2022-06-01 03:32:20|1216.5||1216.3||1216.5||1216.3||0
1654054790000|2022-06-01 03:39:50|1216.5||1216.3||1216.5||1216.3||0
1654054810000|2022-06-01 03:40:10|1216.5||1216.3||1216.5||1216.3||0
1654054840000|2022-06-01 03:40:40|1216.5||1216.5||1216.5||1216.5||0
1654054850000|2022-06-01 03:40:50|1216.3||1216.5||1216.5||1216.3||0
1654054870000|2022-06-01 03:41:10|1216.3||1216.3||1216.3||1216.3||0
1654054910000|2022-06-01 03:41:50|1216.5|1213.8|1216.5|1213.8|1216.5|1213.8|1216.3|1213.8|0
1654054920000|2022-06-01 03:42:00||1214||1214||1214||1214|0
1654055000000|2022-06-01 03:43:20|1216.3||1216.3||1216.3||1216.3||0
1654055010000|2022-06-01 03:43:30||1213.8||1213.8||1213.8||1213.8|0
1654055020000|2022-06-01 03:43:40|1216.5|1214|1216.3|1214|1216.5|1214|1216.3|1214|0
1654055030000|2022-06-01 03:43:50|1216.5||1216.5||1216.5||1216.3||0
1654055040000|2022-06-01 03:44:00|1216.3||1216.5||1216.5||1216.3||0
1654055180000|2022-06-01 03:46:20|1216.3||1216.5||1216.5||1216.3||0
1654055230000|2022-06-01 03:47:10|1217.8|1214.5|1217.8|1215|1217.8|1215|1217.5|1214.5|0
1654055260000|2022-06-01 03:47:40|1218||1217.8||1218||1217.8||0
1654055270000|2022-06-01 03:47:50|1218||1218||1218||1218||0
1654055280000|2022-06-01 03:48:00|1217.8||1217.8||1218||1217.8||0
1654055290000|2022-06-01 03:48:10|1218||1217.8||1218||1217.8||0
1654055300000|2022-06-01 03:48:20|1218||1218||1218||1218||0
1654055310000|2022-06-01 03:48:30|1217.8||1218||1218||1217.8||0
1654055320000|2022-06-01 03:48:40|1217.8||1217.8||1217.8||1217.8||0
1654055380000|2022-06-01 03:49:40|1217.5|1215.8|1217.5|1215|1217.5|1215.8|1217.5|1215|0
1654055390000|2022-06-01 03:49:50|1217.3||1217.3||1217.3||1217.3||0
1654055410000|2022-06-01 03:50:10|1217.5||1217.5||1217.5||1217.5||0
1654055430000|2022-06-01 03:50:30|1217.3||1217.5||1217.5||1217.3||0
1654055440000|2022-06-01 03:50:40|1217.8|1215.3|1217.8|1215.5|1217.8|1215.5|1217.8|1215.3|0
1654055470000|2022-06-01 03:51:10|1218|1215.8|1218|1215.8|1218|1215.8|1218|1215.8|0
1654055490000|2022-06-01 03:51:30|1217.3|1215.5|1218|1215.8|1218|1215.8|1217.3|1215.5|1
1654055530000|2022-06-01 03:52:10||1216||1216||1216||1216|0
1654055550000|2022-06-01 03:52:30||1216.3||1216.3||1216.3||1216.3|0
1654055610000|2022-06-01 03:53:30|1218.3|1215.8|1218.3|1215.8|1218.3|1215.8|1218.3|1215.8|1
1654055730000|2022-06-01 03:55:30|1218.5||1218.5||1218.5||1218.3||0
1654055740000|2022-06-01 03:55:40|1218.3||1218.5||1218.5||1218.3||0
1654055750000|2022-06-01 03:55:50|1218.3||1218.5||1218.5||1218.3||0
1654055760000|2022-06-01 03:56:00|1218.3||1218.3||1218.3||1218.3||0
1654055900000|2022-06-01 03:58:20||1216||1216||1216||1216|0
1654055990000|2022-06-01 03:59:50|1218.5|1216.3|1218.3|1216.3|1218.5|1216.3|1218.3|1216.3|0
1654056000000|2022-06-01 04:00:00||1216||1216||1216||1216|0
1654056040000|2022-06-01 04:00:40|1218.5|1216.3|1218.5|1216.3|1218.5|1216.3|1218.5|1216.3|0
1654056060000|2022-06-01 04:01:00|1218.3||1218.3||1218.3||1218.3||0
1654056070000|2022-06-01 04:01:10||1216||1216||1216||1216|0
1654056080000|2022-06-01 04:01:20||1216.3||1216.3||1216.3||1216.3|0
1654056090000|2022-06-01 04:01:30||1216||1216||1216||1216|0
1654056140000|2022-06-01 04:02:20|1218.8|1216.8|1218.5|1216.8|1218.8|1216.8|1218.5|1216.8|5
1654056150000|2022-06-01 04:02:30|1218.8||1218.8||1218.8||1218.8||0
1654056170000|2022-06-01 04:02:50|1219.3|1216.5|1219.3|1216.3|1219.3|1216.5|1219.3|1216.3|11
1654056180000|2022-06-01 04:03:00|1219||1219||1219||1219||0
1654056230000|2022-06-01 04:03:50|1219.5||1219.3||1219.5||1219.3||0
1654056240000|2022-06-01 04:04:00|1219.5||1219.5||1219.5||1219.5||0
1654056350000|2022-06-01 04:05:50|1219.3||1219.5||1219.5||1219.3||0
1654056360000|2022-06-01 04:06:00|1219.3||1219.3||1219.5||1219.3||0
1654056370000|2022-06-01 04:06:10|1219.5||1219.5||1219.5||1219.5||0
1654056380000|2022-06-01 04:06:20|1219.3||1219.3||1219.3||1219.3||0
1654056390000|2022-06-01 04:06:30|1219.5||1219.3||1219.5||1219.3||0
1654056430000|2022-06-01 04:07:10|1218.8|1216|1218.8|1216|1218.8|1216|1218.8|1216|0
1654056450000|2022-06-01 04:07:30||1216.3||1216||1216.3||1216|0
1654056460000|2022-06-01 04:07:40|1219.5|1216.3|1219.5|1216.3|1219.5|1216.3|1219.5|1216.3|0
1654056540000|2022-06-01 04:09:00|1219|1216.5|1219|1216.3|1219.5|1217.3|1219|1216.3|1
1654056570000|2022-06-01 04:09:30|1219.5||1219.5||1219.5||1219.5||0
1654056610000|2022-06-01 04:10:10|1219||1219||1219||1219||0
1654056700000|2022-06-01 04:11:40||1216.5||1216.8||1216.8||1216.5|0
1654056740000|2022-06-01 04:12:20|1218.8|1217|1219|1216.8|1219|1217|1218.8|1216.8|0
1654056760000|2022-06-01 04:12:40|1218.8|1216.3|1218.5|1216.3|1218.8|1216.3|1218.5|1216.3|1
1654056920000|2022-06-01 04:15:20|1218.3||1218||1218.3||1218||0
1654056950000|2022-06-01 04:15:50|1217.8|1215.3|1217.8|1215.5|1217.8|1215.5|1217.8|1215.3|1
1654056970000|2022-06-01 04:16:10|1218||1218||1218||1218||0
1654056990000|2022-06-01 04:16:30|1217.8||1218||1218||1217.8||0
1654057020000|2022-06-01 04:17:00|1218.3|1216|1218.3|1216|1218.3|1216|1218.3|1216|0
1654057090000|2022-06-01 04:18:10|1218||1218.3||1218.3||1218||0
1654057150000|2022-06-01 04:19:10|1218.5|1216.3|1218.5|1216.3|1218.5|1216.3|1218.5|1216.3|0
1654057260000|2022-06-01 04:21:00|1218.3|1216|1218.5|1216|1218.5|1216|1218.3|1216|0
1654057270000|2022-06-01 04:21:10|1218.3|1215.5|1218.3|1215.5|1218.5|1215.5|1218.3|1215.5|0
1654057300000|2022-06-01 04:21:40|1218|1215.3|1218|1215.3|1218|1215.3|1218|1215.3|0
1654057320000|2022-06-01 04:22:00|1218.3|1214.8|1217.5|1215|1218.3|1215|1217.5|1214.8|0
1654057330000|2022-06-01 04:22:10|1217.8||1217.8||1217.8||1217.8||0
1654057500000|2022-06-01 04:25:00|1217.5||1217.5||1217.5||1217.5||0
1654057560000|2022-06-01 04:26:00|1217.3||1217.3||1217.3||1217.3||0
1654057800000|2022-06-01 04:30:00|1217.8||1218||1218||1217.8||0
1654057820000|2022-06-01 04:30:20|1218.3||1218.3||1218.3||1218.3||0
1654058110000|2022-06-01 04:35:10|1218.5||1218.3||1218.5||1218.3||0
1654058190000|2022-06-01 04:36:30|1218||1218||1218||1218||0
1654058210000|2022-06-01 04:36:50|1217.8||1217.5||1217.8||1217.5||0
1654058220000|2022-06-01 04:37:00|1217.8||1217.8||1217.8||1217.8||0
1654058230000|2022-06-01 04:37:10|1217.5||1217.5||1217.8||1217.5||0
1654058250000|2022-06-01 04:37:30|1217.8||1217.5||1217.8||1217.5||0
1654058290000|2022-06-01 04:38:10|1217.8|1214.8|1217.8|1215|1217.8|1215|1217.8|1214.8|0
1654058300000|2022-06-01 04:38:20|1217.5||1217.8||1217.8||1217.5||0
1654058310000|2022-06-01 04:38:30|1217.5||1217.5||1217.5||1217.5||0
1654058330000|2022-06-01 04:38:50|1217.8|1215.3|1217.8|1215.3|1217.8|1215.3|1217.8|1215.3|0
1654058350000|2022-06-01 04:39:10||1215.5||1215.3||1215.5||1215.3|0
1654058370000|2022-06-01 04:39:30||1215.5||1215.3||1215.5||1215.3|0
1654058410000|2022-06-01 04:40:10|1217.5||1217.8||1217.8||1217.5||0
1654058420000|2022-06-01 04:40:20|1218.3|1215.5|1218.3|1215.8|1218.3|1215.8|1218|1215.5|0
1654058440000|2022-06-01 04:40:40|1218|1215.5|1217.8|1215.5|1218|1215.5|1217.8|1215.5|0
1654058460000|2022-06-01 04:41:00|1218.3|1215.8|1218.3|1216|1218.3|1216|1218.3|1215.8|0
1654058470000|2022-06-01 04:41:10|1218|1215.8|1218|1215.8|1218|1215.8|1218|1215.8|0
1654058480000|2022-06-01 04:41:20|1218.3|1216|1218|1215.8|1218.3|1216|1218|1215.8|0
1654058490000|2022-06-01 04:41:30|1217.8|1215|1217.8|1215|1217.8|1215|1217.8|1215|0
1654058520000|2022-06-01 04:42:00|1217.5||1217.5||1217.5||1217.5||0
1654058760000|2022-06-01 04:46:00|1217.3||1217.3||1217.5||1217.3||0
1654058780000|2022-06-01 04:46:20|1217|1214.8|1217|1214.3|1217.3|1214.8|1217|1214.3|0
1654058790000|2022-06-01 04:46:30|1217.3||1217||1217.3||1217||0
1654058810000|2022-06-01 04:46:50|1217.3||1217||1217.3||1217||0
1654058820000|2022-06-01 04:47:00|1217.3||1217.3||1217.3||1217.3||0
1654058830000|2022-06-01 04:47:10|1217||1217.3||1217.3||1217||0
1654058840000|2022-06-01 04:47:20|1217||1217.3||1217.3||1217||0
1654058850000|2022-06-01 04:47:30|1217||1217||1217||1217||0
1654058860000|2022-06-01 04:47:40|1217.3|1214.5|1217.3|1214.5|1217.3|1214.5|1217.3|1214.5|0
1654058870000|2022-06-01 04:47:50|1217.5|1214.8|1217.5|1215|1217.5|1215|1217.5|1214.8|0
1654058890000|2022-06-01 04:48:10|1217.8||1217.8||1217.8||1217.8||0
1654058940000|2022-06-01 04:49:00|1218||1217.8||1218||1217.8||0
1654058990000|2022-06-01 04:49:50|1218||1217.8||1218||1217.8||0
1654059010000|2022-06-01 04:50:10|1218.3||1218||1218.3||1218||0
1654059060000|2022-06-01 04:51:00|1217.8||1217.8||1217.8||1217.8||0
1654059070000|2022-06-01 04:51:10|1217.5||1217.5||1217.5||1217.5||0
1654059110000|2022-06-01 04:51:50|1217.8||1217.8||1217.8||1217.8||0
1654059120000|2022-06-01 04:52:00|1218.3||1217.8||1218.3||1217.8||0
1654059170000|2022-06-01 04:52:50|1218||1217.8||1218.3||1217.8||0
1654059180000|2022-06-01 04:53:00|1218||1218||1218||1218||0
1654059190000|2022-06-01 04:53:10|1218.3||1218.3||1218.3||1218.3||0
1654059200000|2022-06-01 04:53:20|1218||1218||1218.3||1218||0
1654059220000|2022-06-01 04:53:40|1218.3||1218||1218.3||1218||0
1654059230000|2022-06-01 04:53:50|1218.3|1215.3|1218.3|1215.3|1218.3|1215.3|1218.3|1215.3|0
1654059240000|2022-06-01 04:54:00||1215||1215||1215||1215|2
1654059290000|2022-06-01 04:54:50||1215.3||1215.3||1215.3||1215.3|0
1654059330000|2022-06-01 04:55:30|1217.8|1215|1217.8|1215|1217.8|1215|1217.8|1215|28
1654059340000|2022-06-01 04:55:40|1218||1218||1218||1218||0
1654059460000|2022-06-01 04:57:40|1217.5||1217.5||1217.5||1217.5||0
1654059480000|2022-06-01 04:58:00|1217.8||1218||1218||1217.8||0
1654059580000|2022-06-01 04:59:40|1218.3||1218||1218.3||1218||0
1654059600000|2022-06-01 05:00:00|1218.3||1218||1218.3||1218||0
1654059610000|2022-06-01 05:00:10|1218.3||1218.3||1218.3||1218.3||0
1654059620000|2022-06-01 05:00:20|1218||1218||1218||1218||0
1654059650000|2022-06-01 05:00:50|1218.3||1218||1218.3||1218||0
1654059660000|2022-06-01 05:01:00|1218.3||1218||1218.3||1218||0
1654059690000|2022-06-01 05:01:30|1218.3||1218||1218.3||1218||0
1654059710000|2022-06-01 05:01:50|1218.3||1218||1218.3||1218||0
1654059720000|2022-06-01 05:02:00|1218.3||1218.3||1218.3||1218.3||0
1654059730000|2022-06-01 05:02:10|1218||1218||1218.3||1218||0
1654059740000|2022-06-01 05:02:20|1218.3||1218||1218.3||1218||0
1654059750000|2022-06-01 05:02:30|1218.3||1218||1218.3||1218||0
1654059770000|2022-06-01 05:02:50|1218.3||1218.3||1218.3||1218.3||0
1654059940000|2022-06-01 05:05:40|1219|1216.3|1219|1216.3|1219|1216.3|1219|1216.3|0
1654059950000|2022-06-01 05:05:50|1219.3||1219.3||1219.3||1219.3||0
1654059960000|2022-06-01 05:06:00|1219||1219||1219.3||1219||0
1654059980000|2022-06-01 05:06:20|1219.3|1216.5|1219.3|1217|1219.3|1217|1219.3|1216.5|0
1654060000000|2022-06-01 05:06:40|1219.5|1217.3|1219.5|1217.3|1219.5|1217.3|1219.5|1217.3|0
1654060050000|2022-06-01 05:07:30|1219.3||1219.3||1219.3||1219||0
1654060060000|2022-06-01 05:07:40|1219||1219.3||1219.3||1219||0
1654060090000|2022-06-01 05:08:10|1219||1219||1219||1219||0
1654060130000|2022-06-01 05:08:50||1217||1217||1217.3||1217|0
1654060250000|2022-06-01 05:10:50|1219.3|1217.3|1219.3|1217.3|1219.3|1217.3|1219.3|1217.3|1
1654060290000|2022-06-01 05:11:30|1219||1219||1219.3||1219||1
1654060350000|2022-06-01 05:12:30|1219.3||1219.3||1219.3||1219.3||0
1654060390000|2022-06-01 05:13:10|1219.5|1217.5|1219.5|1217.3|1219.5|1217.5|1219.5|1217.3|25
1654060430000|2022-06-01 05:13:50|1219.3||1219.5||1219.5||1219.3||0
1654060490000|2022-06-01 05:14:50|1219.3|1217|1219.5|1217.3|1219.5|1217.3|1219.3|1217|0
1654060540000|2022-06-01 05:15:40|||||||||1
1654060550000|2022-06-01 05:15:50|1219.3||1219.3||1219.3||1219.3||5
1654060560000|2022-06-01 05:16:00|1219.5||1219.3||1219.8||1219.3||0
1654060610000|2022-06-01 05:16:50|1220||1219.5||1220||1219.5||0
1654060670000|2022-06-01 05:17:50|1219.8||1219.8||1219.8||1219.8||0
1654060720000|2022-06-01 05:18:40|1220||1219.8||1220||1219.8||0
1654060740000|2022-06-01 05:19:00|1220||1219.8||1220||1219.8||0
1654060750000|2022-06-01 05:19:10|1220||1220||1220||1220||0
1654060770000|2022-06-01 05:19:30|1219.8||1219.8||1219.8||1219.8||0
1654060860000|2022-06-01 05:21:00||1217.5||1217.5||1217.5||1217.5|0
1654060910000|2022-06-01 05:21:50|1220||1219.8||1220||1219.8||0
1654061000000|2022-06-01 05:23:20|1220||1220||1220||1219.8||0
1654061010000|2022-06-01 05:23:30|1219.8||1219.8||1219.8||1219.8||0
1654061020000|2022-06-01 05:23:40|1220||1220||1220||1220||0
1654061030000|2022-06-01 05:23:50|1219.8||1219.8||1220||1219.8||0
1654061070000|2022-06-01 05:24:30||1217.3||1217.5||1217.5||1217.3|0
1654061170000|2022-06-01 05:26:10|1219.5||1219.5||1219.5||1219.5||0
1654061210000|2022-06-01 05:26:50|||||||||1
1654061230000|2022-06-01 05:27:10|1220||1219.8||1220||1219.8||0
1654061240000|2022-06-01 05:27:20|1220||1220||1220||1220||0
1654061250000|2022-06-01 05:27:30|1219.8|1217.3|1219.5|1217.3|1219.8|1217.3|1219.5|1217.3|0
1654061260000|2022-06-01 05:27:40|1220|1218|1220.5|1218.3|1220.5|1218.3|1220|1218|0
1654061270000|2022-06-01 05:27:50|1221.3|1218.5|1220.8|1218.5|1221.3|1218.5|1220.8|1218.5|0
1654061330000|2022-06-01 05:28:50||1218.8||1218.8||1218.8||1218.8|0
1654061340000|2022-06-01 05:29:00|1220.5|1218.5|1220.3|1218|1220.5|1218.5|1220.3|1218|2
1654061350000|2022-06-01 05:29:10|1221|1218.3|1220.8|1218.5|1221|1218.5|1220.8|1218.3|0
1654061380000|2022-06-01 05:29:40|1220.5||1220.5||1220.5||1220.5||0
1654061400000|2022-06-01 05:30:00||1218||1217.8||1218||1217.8|1
1654061410000|2022-06-01 05:30:10||1217.3||1217.8||1217.8||1217.3|0
1654061420000|2022-06-01 05:30:20|1220|1218|1220|1217.8|1220|1218|1220|1217.8|0
1654061450000|2022-06-01 05:30:50|1219.8|1217.5|1219.3|1217|1219.8|1217.5|1219.3|1217|0
1654061460000|2022-06-01 05:31:00||1216.8||1216.3||1216.8||1216.3|0
1654061480000|2022-06-01 05:31:20|1218.8|1216|1217|1215|1218.8|1216|1217|1215|0
1654061490000|2022-06-01 05:31:30||1215.3||1214.8||1215.3||1214.8|0
1654061520000|2022-06-01 05:32:00||1214.5||1214.5||1214.5||1214.5|0
1654061570000|2022-06-01 05:32:50||1214.8||1214.5||1214.8||1214.5|0
1654061610000|2022-06-01 05:33:30||1214.3||1214.3||1214.3||1214.3|0
1654061650000|2022-06-01 05:34:10||1214||1214||1214||1214|0
1654061670000|2022-06-01 05:34:30||1214.3||1214||1214.3||1214|0
1654061700000|2022-06-01 05:35:00|1216.5|1213.8|1216|1213.8|1216.5|1213.8|1216|1213.8|0
1654061730000|2022-06-01 05:35:30|1216.3|1214.5|1216|1213.8|1216.3|1214.5|1216|1213.8|4
1654061740000|2022-06-01 05:35:40||1213.3||1213.5||1213.5||1213.3|0
1654061750000|2022-06-01 05:35:50||1213.8||1213.8||1213.8||1213.8|0
1654061770000|2022-06-01 05:36:10|1216.5|1214|1216.5|1214|1216.5|1214|1216.5|1214|0
1654061780000|2022-06-01 05:36:20|1216.3|1213.8|1216|1213.5|1216.3|1214|1216|1213.5|0
1654061800000|2022-06-01 05:36:40|1216.3|1214.5|1216|1213.5|1216.5|1214.5|1216|1213.5|2
1654061810000|2022-06-01 05:36:50||1213.8||1213.8||1213.8||1213.8|0
1654061820000|2022-06-01 05:37:00||1213.5||1213.5||1213.5||1213.5|0
1654061830000|2022-06-01 05:37:10||1213.8||1213.5||1213.8||1213.5|0
1654061860000|2022-06-01 05:37:40||1213.3||1213.3||1213.3||1213.3|6
1654061890000|2022-06-01 05:38:10|1215.5|1213|1215.3|1213.3|1215.5|1213.3|1215.3|1213|0
1654061900000|2022-06-01 05:38:20|1215.5||1215.3||1215.5||1215.3||0
1654061970000|2022-06-01 05:39:30|1215.5||1215.3||1215.5||1215.3||0
1654062000000|2022-06-01 05:40:00|1215.5|1214.3|1216.5|1214.5|1216.8|1214.5|1215.5|1214.3|0
1654062010000|2022-06-01 05:40:10|1216.8|1214.8|1217|1214.8|1217|1215|1216.8|1214.8|0
1654062020000|2022-06-01 05:40:20|1216.3|1214.3|1216.5|1214.3|1216.5|1214.3|1216.3|1214.3|1
1654062030000|2022-06-01 05:40:30|1216|1214|1216.3|1214|1216.3|1214|1216|1214|0
1654062040000|2022-06-01 05:40:40||1214.3||1214.3||1214.3||1214.3|0
1654062050000|2022-06-01 05:40:50|1216|1213.8|1216|1213.8|1216|1213.8|1216|1213.8|0
1654062080000|2022-06-01 05:41:20||1214||1214||1214||1214|0
1654062100000|2022-06-01 05:41:40||1213.8||1214||1214||1213.8|0
1654062110000|2022-06-01 05:41:50|1215.5|1213.8|1215.5|1213.3|1215.5|1213.8|1215.5|1213.3|0
1654062120000|2022-06-01 05:42:00|1215.3|1213.5|1215.3|1213.3|1215.3|1213.5|1215.3|1213.3|0
1654062140000|2022-06-01 05:42:20|||||||||1
1654062150000|2022-06-01 05:42:30|1215||1215||1215||1215||0
1654062160000|2022-06-01 05:42:40||1213||1213.3||1213.3||1213|0
1654062170000|2022-06-01 05:42:50|1214.5|1213|1214.5|1212.5|1214.5|1213.3|1214|1212.5|2
1654062210000|2022-06-01 05:43:30|1215.5|1212.8|1215.5|1213.3|1215.5|1213.3|1215.5|1212.8|1
1654062220000|2022-06-01 05:43:40|1215.3|1213|1215.3|1213|1215.3|1213|1215.3|1213|0
1654062270000|2022-06-01 05:44:30||1212.8||1212.8||1212.8||1212.8|0
1654062280000|2022-06-01 05:44:40||1213||1213||1213||1213|0
1654062320000|2022-06-01 05:45:20|1215.5||1215.3||1215.5||1215.3||0
1654062330000|2022-06-01 05:45:30||1212.8||1212.8||1212.8||1212.8|0
1654062380000|2022-06-01 05:46:20|1215|1212.5|1214.5|1212.3|1215|1212.8|1214.5|1212.3|14
1654062390000|2022-06-01 05:46:30||1212.5||1212.5||1212.5||1212.5|0
1654062410000|2022-06-01 05:46:50|1214.3||1214.3||1214.3||1214.3||0
1654062420000|2022-06-01 05:47:00|1214|1211.8|1213.8|1211.5|1214|1211.8|1213.5|1211.5|1
1654062430000|2022-06-01 05:47:10|1213|1210.8|1212.8|1211|1213|1211|1212.8|1210.3|0
1654062440000|2022-06-01 05:47:20||1210.3||1210.3||1210.3||1210.3|0
1654062450000|2022-06-01 05:47:30|1212.5||1212.5||1212.5||1212.5||0
1654062460000|2022-06-01 05:47:40|1212.3||1212.3||1212.3||1212.3||0
1654062470000|2022-06-01 05:47:50|1212|1209.8|1212.3|1209.5|1212.3|1209.8|1211.5|1209.3|0
1654062480000|2022-06-01 05:48:00|1212|1209.8|1212.5|1209.8|1212.5|1209.8|1212|1209.8|0
1654062490000|2022-06-01 05:48:10|1212.8|1210.3|1213|1210.5|1213|1210.5|1212.8|1210.3|0
1654062500000|2022-06-01 05:48:20|1213.3|1210.8|1213.3|1210.8|1213.3|1210.8|1213.3|1210.5|0
1654062510000|2022-06-01 05:48:30|1213.5||1213.5||1213.5||1213.5||0
1654062520000|2022-06-01 05:48:40|1214|1211|1214|1211|1214|1211.3|1214|1211|0
1654062550000|2022-06-01 05:49:10|1213.8|1210.8|1213.8|1210.8|1213.8|1210.8|1213.8|1210.8|0
1654062570000|2022-06-01 05:49:30|||||||||14
1654062580000|2022-06-01 05:49:40||1211||1211||1211||1211|0
1654062590000|2022-06-01 05:49:50|1214|1211.3|1214|1211.3|1214|1211.3|1214|1211.3|0
1654062600000|2022-06-01 05:50:00|1214.3|1211.5|1214.3|1212|1214.3|1212|1214.3|1211.5|1
1654062610000|2022-06-01 05:50:10|1214|1211.8|1214|1211.5|1214|1211.8|1214|1211.5|0
1654062620000|2022-06-01 05:50:20|1213.8||1213.8||1213.8||1213.8||0
1654062630000|2022-06-01 05:50:30||1211||1211||1211||1211|0
1654062670000|2022-06-01 05:51:10|1214.8|1211.3|1214.5|1211.3|1214.8|1211.3|1214.5|1211.3|5
1654062680000|2022-06-01 05:51:20|1214.8|1212|1215.5|1213|1215.5|1213.3|1214.8|1212|0
1654062690000|2022-06-01 05:51:30||1213.3||1213.3||1213.3||1213|0
1654062700000|2022-06-01 05:51:40|1215|1213|1215|1212.5|1215|1213|1215|1212.5|0
1654062720000|2022-06-01 05:52:00||1212.8||1212.8||1212.8||1212.5|0
1654062730000|2022-06-01 05:52:10||1212.5||1212.3||1212.8||1212.3|0
1654062770000|2022-06-01 05:52:50||1212.5||1212.5||1212.5||1212.3|0
1654062780000|2022-06-01 05:53:00||1212.3||1212.3||1212.5||1212.3|0
1654062790000|2022-06-01 05:53:10|1215.3|1212.5|1215.8|1213|1216|1213|1215.3|1212.5|0
1654062800000|2022-06-01 05:53:20|1215.5|1213.3|1215.5|1213.3|1215.5|1213.3|1215.5|1213.3|0
1654062810000|2022-06-01 05:53:30||1213||1213||1213||1213|0
1654062830000|2022-06-01 05:53:50|1215.3||1215.3||1215.3||1215.3||0
1654062840000|2022-06-01 05:54:00|1215|1212.8|1215|1212.5|1215|1212.8|1215|1212.5|0
1654062900000|2022-06-01 05:55:00||1212.8||1212.5||1212.8||1212.5|0
1654062960000|2022-06-01 05:56:00||1212.8||1212.5||1212.8||1212.5|0
1654062980000|2022-06-01 05:56:20||1212.8||1212.8||1212.8||1212.8|0
1654062990000|2022-06-01 05:56:30|1215.3|1212.5|1216|1213.3|1216|1213.3|1215.3|1212.5|0
1654063000000|2022-06-01 05:56:40|1215.5|1213|1215.3|1213|1215.5|1213|1215.3|1213|0
1654063030000|2022-06-01 05:57:10|1215|1212.5|1214|1211.8|1215|1212.5|1214|1211.5|0
1654063040000|2022-06-01 05:57:20||1211.5||1211.5||1211.8||1211.5|0
1654063060000|2022-06-01 05:57:40||1211.8||1211.8||1211.8||1211.8|0
1654063070000|2022-06-01 05:57:50|1214.3||1214.3||1214.3||1214.3||0
1654063080000|2022-06-01 05:58:00||1212||1212||1212||1212|0
1654063090000|2022-06-01 05:58:10||1211.8||1212||1212||1211.8|0
1654063100000|2022-06-01 05:58:20||1211.8||1212||1212||1211.8|0
1654063110000|2022-06-01 05:58:30||1211.8||1211.8||1211.8||1211.8|0
1654063120000|2022-06-01 05:58:40||1212||1212||1212||1212|0
1654063130000|2022-06-01 05:58:50|1214.5||1214.5||1214.5||1214.3||0
1654063150000|2022-06-01 05:59:10|1215||1215||1215||1214.8||0
1654063170000|2022-06-01 05:59:30|1215.3||1215.3||1215.3||1215.3||0
1654063200000|2022-06-01 06:00:00|1216|1212.3|1216|1213.3|1216|1213.3|1216|1212.3|0
1654063210000|2022-06-01 06:00:10|1215.8||1215.8||1215.8||1215.8||0
1654063220000|2022-06-01 06:00:20|1216||1216||1216||1215.8||0
1654063230000|2022-06-01 06:00:30|1216.3||1216.3||1216.3||1216.3||0
1654063240000|2022-06-01 06:00:40|1216.5|1213.5|1216.5|1213.5|1216.5|1213.5|1216.5|1213.5|0
1654063250000|2022-06-01 06:00:50|1216.3||1216.3||1216.5||1216||0
1654063260000|2022-06-01 06:01:00|1216|1213.8|1216|1213.8|1216|1213.8|1216|1213.8|0
1654063280000|2022-06-01 06:01:20|1216.3|1214|1216.5|1214.3|1216.5|1214.3|1216.3|1214|0
1654063290000|2022-06-01 06:01:30|1216.3||1216.3||1216.5||1216.3||0
1654063300000|2022-06-01 06:01:40|1215.8||1216||1216||1215.8||3
1654063320000|2022-06-01 06:02:00|1216.3||1216.3||1216.3||1216||0
1654063330000|2022-06-01 06:02:10|1216||1216.3||1216.3||1216||0
1654063340000|2022-06-01 06:02:20|1216.5|1214.5|1216.5|1214.3|1216.5|1214.5|1216.5|1214.3|0
1654063350000|2022-06-01 06:02:30|1216.8|1214.8|1216.5|1214.5|1216.8|1214.8|1216.5|1214.3|0
1654063360000|2022-06-01 06:02:40|1216.8|1214.8|1217.3|1215.5|1217.8|1215.5|1216.5|1214.8|1
1654063370000|2022-06-01 06:02:50|1217|1215.3|1217|1215|1217.5|1215.3|1216.8|1215|12
1654063380000|2022-06-01 06:03:00|1216.8|1214.8|1216.8|1215|1217|1215|1216.8|1214.8|0
1654063390000|2022-06-01 06:03:10|1217|1214.8|1216.8|1215|1217|1215|1216.8|1214.8|0
1654063400000|2022-06-01 06:03:20|1217|1215.3|1217|1215.3|1217.3|1215.3|1217|1215.3|0
1654063410000|2022-06-01 06:03:30|1217.3|1215.5|1217.3|1215.3|1217.3|1215.5|1217.3|1215.3|0
1654063430000|2022-06-01 06:03:50|1217.5|1215.5|1217.8|1215.5|1218.3|1216|1217.5|1215.3|0
1654063440000|2022-06-01 06:04:00|1218|1215.8|1217.8|1215.8|1218|1215.8|1217.8|1215.5|0
1654063450000|2022-06-01 06:04:10|1217.5|1216|1218.3|1216.3|1218.5|1216.3|1217.5|1216|0
1654063460000|2022-06-01 06:04:20|1218.5|1216.5|1218.8|1216.5|1218.8|1216.5|1218.3|1216.5|0
1654063470000|2022-06-01 06:04:30|1218.5|1216.8|1218.3|1216.3|1218.5|1216.8|1218.3|1216.3|0
1654063480000|2022-06-01 06:04:40|1218.5|1216.5|1218.5|1216.5|1218.5|1216.5|1218.3|1216.3|0
1654063490000|2022-06-01 06:04:50|1218.8|1216.8|1219.3|1217.3|1219.3|1217.3|1218.8|1216.8|0
1654063500000|2022-06-01 06:05:00||1217.5||1217.3||1217.5||1217.3|5
1654063510000|2022-06-01 06:05:10|1219.8|1217.5|1220.5|1218.3|1220.8|1218.8|1219.5|1217.5|2
1654063520000|2022-06-01 06:05:20|1220.3|1218.5|1220.8|1218.8|1220.8|1218.8|1220.3|1218.3|0
1654063530000|2022-06-01 06:05:30|1220.5|1218.5|1220.5|1218.3|1220.5|1218.5|1220.5|1218.3|0
1654063540000|2022-06-01 06:05:40|1220.8|1218.5|1220.5|1218.5|1220.8|1218.5|1220.3|1218.3|4
1654063550000|2022-06-01 06:05:50||1218.3||1218.5||1218.5||1218.3|0
1654063560000|2022-06-01 06:06:00|1220.8|1218.8|1220.5|1218.5|1220.8|1218.8|1220.5|1218.3|1
1654063580000|2022-06-01 06:06:20|1220.8|1218.8|1220.8|1218.8|1220.8|1218.8|1220.8|1218.8|1
1654063590000|2022-06-01 06:06:30|1221|1219|1221|1219|1221.5|1219.5|1221|1219|3
1654063610000|2022-06-01 06:06:50|1220.8|1218.8|1221|1219|1221|1219|1220.8|1218.5|0
1654063630000|2022-06-01 06:07:10|1220.8|1219.3|1220.8|1218.8|1221|1219.3|1220.8|1218.8|0
1654063640000|2022-06-01 06:07:20|1221|1219|1221|1218.8|1221|1219|1220.8|1218.8|0
1654063650000|2022-06-01 06:07:30|1220.8|1219|1220.8|1218.8|1220.8|1219|1220.8|1218.8|0
1654063660000|2022-06-01 06:07:40|1221|1218.5|1220.8|1218.8|1221|1218.8|1220.5|1218.5|0
1654063670000|2022-06-01 06:07:50|1220.5|1218.5|1220.8|1218.5|1220.8|1218.5|1220.5|1218.5|0
1654063680000|2022-06-01 06:08:00|1220.5|1218.8|1220.8|1218.8|1220.8|1218.8|1220.5|1218.8|0
1654063690000|2022-06-01 06:08:10|1221|1219|1220.8|1219|1221|1219|1220.8|1219|0
1654063700000|2022-06-01 06:08:20|1221||1220.8||1221||1220.8||0
1654063720000|2022-06-01 06:08:40|1221|1218.5|1220.5|1218.8|1221|1218.8|1220.5|1218.5|2
1654063730000|2022-06-01 06:08:50|1220.8|1218.5|1220.5|1218.5|1220.8|1218.5|1220.5|1218.5|0
1654063740000|2022-06-01 06:09:00|1220.3|1218.3|1220.3|1218.5|1220.3|1218.5|1220.3|1218.3|0
1654063750000|2022-06-01 06:09:10|1221|1219|1221|1219|1221|1219.3|1221|1219|2
1654063760000|2022-06-01 06:09:20|1221.3|1219.3|1221|1219.3|1221.3|1219.5|1221|1219|1
1654063770000|2022-06-01 06:09:30|1221.5|1219.8|1221.8|1220|1221.8|1220|1221.3|1219.5|4
1654063780000|2022-06-01 06:09:40|1222|1220.3|1222.3|1220.3|1222.3|1220.3|1221.8|1219.8|6
1654063790000|2022-06-01 06:09:50|1222.5|1220.5|1222.3|1220.3|1222.5|1220.5|1222.3|1220.3|0
1654063800000|2022-06-01 06:10:00|1222|1220.5|1222.3|1220.3|1222.3|1220.5|1222|1220.3|0
1654063810000|2022-06-01 06:10:10|1222.5|1220.5|1222.5|1220.5|1222.5|1220.5|1222.5|1220.5|0
1654063820000|2022-06-01 06:10:20|1222.8|1221|1222.8|1220.8|1222.8|1221|1222.8|1220.8|2
1654063840000|2022-06-01 06:10:40|1223.3|1221|1223|1221|1223.3|1221.3|1223|1221|2
1654063850000|2022-06-01 06:10:50|1223.3|1221.3|1223.3|1221.3|1223.3|1221.3|1223.3|1221.3|0
1654063860000|2022-06-01 06:11:00|1223.5|1221.5|1222.8|1220.8|1223.5|1221.5|1222.8|1220.8|0
1654063870000|2022-06-01 06:11:10|1222.5|1220.5|1222.5|1220.5|1222.8|1220.8|1222.5|1220.5|0
1654063880000|2022-06-01 06:11:20||1220.8||1220.5||1220.8||1220.5|0
1654063890000|2022-06-01 06:11:30||1220.8||1220.8||1220.8||1220.8|0
1654063900000|2022-06-01 06:11:40|1222.8|1221|1223.3|1221.3|1223.3|1221.3|1222.8|1221|0
1654063910000|2022-06-01 06:11:50|1222.8|1221|1223|1221|1223|1221|1222.8|1221|0
1654063920000|2022-06-01 06:12:00|1223.3|1221.3|1223.5|1221.5|1223.5|1221.5|1223.3|1221.3|17
1654063930000|2022-06-01 06:12:10|1223.3|1221.8|1223.5|1221.5|1223.8|1221.8|1223.3|1221.5|3
1654063940000|2022-06-01 06:12:20|1223.3|1221.3|1223.3|1221.3|1223.3|1221.5|1223.3|1221.3|0
1654063950000|2022-06-01 06:12:30|1223|1220.8|1222.8|1220.8|1223|1220.8|1222.8|1220.8|14
1654063970000|2022-06-01 06:12:50||1221||1221||1221||1221|0
1654063980000|2022-06-01 06:13:00|1223|1220.8|1223.5|1222|1223.5|1222|1223|1220.8|2
1654063990000|2022-06-01 06:13:10|1223.8|1222.3|1223.5|1221.5|1224.5|1222.8|1223.5|1221.5|32
1654064010000|2022-06-01 06:13:30|1223.3||1223.3||1223.3||1223.3||0
1654064020000|2022-06-01 06:13:40|1223.5|1221.8|1223.5|1221.5|1223.5|1221.8|1223.5|1221.5|0
1654064030000|2022-06-01 06:13:50||1221.8||1221.8||1221.8||1221.8|0
1654064040000|2022-06-01 06:14:00|1223.8|1221.5|1223.5|1221.5|1223.8|1221.8|1223.5|1221.5|0
1654064050000|2022-06-01 06:14:10||1221.8||1221.5||1221.8||1221.5|0
1654064060000|2022-06-01 06:14:20||1221.8||1221.5||1221.8||1221.5|0
1654064070000|2022-06-01 06:14:30|1223.3|1221.3|1223|1221|1223.5|1221.3|1223|1221|0
1654064080000|2022-06-01 06:14:40|1222.5|1220.8|1222.5|1220.8|1222.8|1220.8|1222.5|1220.5|0
1654064090000|2022-06-01 06:14:50||1220.5||1220.5||1220.5||1220.5|0
1654064100000|2022-06-01 06:15:00|1223|1220.8|1223.3|1221.5|1223.3|1221.5|1223|1220.5|4
1654064110000|2022-06-01 06:15:10|1223||1223||1223||1223||0
1654064120000|2022-06-01 06:15:20|1223.3||1223.3||1223.3||1223.3||0
1654064130000|2022-06-01 06:15:30|1223.5||1223.3||1223.5||1223.3||0
1654064150000|2022-06-01 06:15:50|1223.5||1223.3||1223.5||1223||1
1654064160000|2022-06-01 06:16:00|1223.5|1221.8|1223.8|1222|1224|1222|1223.5|1221.8|0
1654064170000|2022-06-01 06:16:10|||||||||4
1654064190000|2022-06-01 06:16:30|1223.5||1223.8||1223.8||1223.5||0
1654064220000|2022-06-01 06:17:00|1223.5|1221.3|1223|1221.3|1223.8|1221.3|1223|1221.3|3
1654064230000|2022-06-01 06:17:10|1222.5|1220.8|1222.5|1220.5|1222.5|1220.8|1222.5|1220.5|0
1654064240000|2022-06-01 06:17:20|1222.3|1220|1222|1220.3|1222.3|1220.3|1221.8|1220|3
1654064250000|2022-06-01 06:17:30|1221.8|1220|1221.8|1220|1222|1220|1221.8|1220|0
1654064260000|2022-06-01 06:17:40|||||||||1
1654064270000|2022-06-01 06:17:50|1222|1220.3|1222.5|1220.8|1222.8|1220.8|1222|1220.3|0
1654064280000|2022-06-01 06:18:00|1222.8|1221.3|1223|1221|1223.3|1221.3|1222.8|1221|0
1654064290000|2022-06-01 06:18:10|1223.3|1221.3|1222.8|1221|1223.5|1221.5|1222.8|1221|0
1654064300000|2022-06-01 06:18:20|1223|1221.3|1223.3|1221.5|1223.3|1221.5|1222.8|1221.3|0
1654064310000|2022-06-01 06:18:30|1223.5|1221.3|1223.8|1221.8|1224|1222|1223.5|1221.3|1
1654064330000|2022-06-01 06:18:50|1223.5||1223.5||1223.8||1223.5||0
1654064340000|2022-06-01 06:19:00|1223.8||1223.5||1223.8||1223.5||0
1654064350000|2022-06-01 06:19:10|1223.3|1221.5|1223.8|1221.8|1223.8|1221.8|1223.3|1221.5|0
1654064360000|2022-06-01 06:19:20|1224|1222|1224|1222|1224.3|1222|1223.8|1222|0
1654064370000|2022-06-01 06:19:30|1224.3||1224||1224.3||1224||0
1654064380000|2022-06-01 06:19:40|1224.3|1222.5|1224.5|1223|1224.5|1223|1224.3|1222.5|3
1654064390000|2022-06-01 06:19:50|1224.3|1222.8|1224.3|1222.3|1224.3|1222.8|1224.3|1222.3|0
1654064400000|2022-06-01 06:20:00|1224.5|1222.5|1224.3|1222.3|1224.5|1222.8|1224|1222|0
1654064410000|2022-06-01 06:20:10|1224.5|1222|1224|1222|1224.5|1222|1224|1222|0
1654064420000|2022-06-01 06:20:20|1223.8|1221.8|1223.8|1221.8|1223.8|1221.8|1223.5|1221.5|0
1654064430000|2022-06-01 06:20:30|1223.5|1221.5|1223.5|1221.5|1223.5|1221.5|1223.5|1221.5|0
1654064440000|2022-06-01 06:20:40||1221.8||1221.8||1221.8||1221.5|0
1654064450000|2022-06-01 06:20:50|1223.8|1221.5|1223.8|1222|1223.8|1222|1223.8|1221.5|0
1654064460000|2022-06-01 06:21:00|1224||1224||1224||1224||0
1654064470000|2022-06-01 06:21:10|1223.8|1221.5|1222.8|1221.5|1223.8|1221.5|1222.8|1221.5|0
1654064490000|2022-06-01 06:21:30|1223.5||1223.5||1223.5||1223.5||0
1654064500000|2022-06-01 06:21:40|1223.3||1223.3||1223.3||1223.3||0
1654064510000|2022-06-01 06:21:50|1223.8|1221.8|1223.8|1222|1223.8|1222|1223.8|1221.8|0
1654064530000|2022-06-01 06:22:10|1224||1224||1224||1224||0
1654064540000|2022-06-01 06:22:20|1224.5|1222.5|1224.3|1222.3|1224.5|1222.5|1224|1222.3|0
1654064550000|2022-06-01 06:22:30|1224.5|1222.5|1224.5|1222.8|1224.5|1222.8|1224.3|1222.3|0
1654064560000|2022-06-01 06:22:40||1222.5||1222.5||1222.5||1222.5|0
1654064570000|2022-06-01 06:22:50|1224.3||1224.3||1224.3||1224.3||0
1654064580000|2022-06-01 06:23:00|1224|1222|1224|1222|1224|1222.3|1224|1222|0
1654064590000|2022-06-01 06:23:10|1224.5|1222.5|1224.5|1222.8|1224.5|1222.8|1224.5|1222.5|0
1654064600000|2022-06-01 06:23:20|1225|1223|1225|1223|1225.3|1223.3|1224.8|1223|0
1654064610000|2022-06-01 06:23:30|1224.8|1222.5|1224.8|1222.8|1224.8|1223|1224.8|1222.5|0
1654064620000|2022-06-01 06:23:40|1225|1223|1225|1223|1225|1223|1224.8|1222.8|0
1654064630000|2022-06-01 06:23:50|1224.8|1222.8|1224.8|1222.8|1224.8|1222.8|1224.5|1222.5|0
1654064640000|2022-06-01 06:24:00|1224.5|1222.5|1224.5|1222.5|1224.8|1222.8|1224.5|1222.5|0
1654064650000|2022-06-01 06:24:10|1224.8|1222.8|1225|1223|1225|1223|1224.8|1222.8|0
1654064660000|2022-06-01 06:24:20|1225.3|1223.3|1225|1223|1225.3|1223.3|1225|1223|0
1654064670000|2022-06-01 06:24:30|1225.3|1223.3|1225.3|1223.3|1225.3|1223.3|1225|1223.3|0
1654064680000|2022-06-01 06:24:40|1225|1223|1225.3|1223.3|1225.3|1223.3|1225|1223|2
1654064690000|2022-06-01 06:24:50|1225.5|1223.5|1226|1223.8|1226|1223.8|1225.5|1223.5|5
1654064700000|2022-06-01 06:25:00|1225.8|1224|1226.3|1224.5|1226.3|1224.5|1225.8|1223.8|0
1654064710000|2022-06-01 06:25:10||1224.3||1224.3||1224.3||1224.3|0
1654064730000|2022-06-01 06:25:30|1226|1224.5|1226.5|1224.5|1226.5|1224.8|1226|1224.5|0
1654064740000|2022-06-01 06:25:40||1224.8||1224.8||1224.8||1224.8|0
1654064750000|2022-06-01 06:25:50|1227|1225|1227|1225.3|1227|1225.3|1227|1225|0
1654064760000|2022-06-01 06:26:00|1226.8|1225|1226.5|1225|1226.8|1225|1226.5|1224.8|0
1654064770000|2022-06-01 06:26:10||1224.8||1224.8||1224.8||1224.8|0
1654064780000|2022-06-01 06:26:20|1226.3|1224.5|1226.3|1224.5|1226.3|1224.5|1226.3|1224.3|0
1654064790000|2022-06-01 06:26:30|1226|1224.3|1226.3|1224.5|1226.3|1224.5|1226|1224.3|0
1654064800000|2022-06-01 06:26:40|1226.5|1224.8|1227|1225.3|1227|1225.3|1226.5|1224.8|0
1654064810000|2022-06-01 06:26:50|1227.3||1227.3||1227.3||1227.3||0
1654064820000|2022-06-01 06:27:00|1226.8|1225|1228|1226|1228.3|1226.8|1226.8|1225|34
1654064830000|2022-06-01 06:27:10|1228.3|1226.3|1227.8|1225.8|1228.3|1226.3|1227.8|1225.8|3
1654064840000|2022-06-01 06:27:20|1227.5|1225.5|1227.5|1225.5|1227.5|1225.5|1227.5|1225.5|0
1654064850000|2022-06-01 06:27:30|1227.8|1225.8|1226.5|1224.5|1227.8|1225.8|1226.5|1224.5|17
1654064860000|2022-06-01 06:27:40|1227|1225|1227.5|1225.5|1227.5|1225.5|1227|1225|1
1654064870000|2022-06-01 06:27:50|1226.8|1225|1227|1225.3|1227|1225.3|1226.8|1225|0
1654064880000|2022-06-01 06:28:00|1226.8|1225|1227|1225|1227|1225.3|1226.8|1225|0
1654064890000|2022-06-01 06:28:10|1226.8||1226.8||1226.8||1226.8||0
1654064900000|2022-06-01 06:28:20|1227|1225.3|1227.3|1225.3|1227.3|1225.3|1227|1225|0
1654064910000|2022-06-01 06:28:30|1227.5|1225.5|1227.8|1225.8|1227.8|1225.8|1227.5|1225.5|0
1654064920000|2022-06-01 06:28:40|1227.5||1227.8||1227.8||1227.5||0
1654064930000|2022-06-01 06:28:50|1228|1226|1228|1226.3|1228.3|1226.3|1228|1226|3
1654064940000|2022-06-01 06:29:00|1228.3|1227.5|1228.8|1226.8|1229.5|1227.5|1228.3|1226.8|35
1654064950000|2022-06-01 06:29:10|1229|1227|1228.3|1226.3|1229|1227|1228.3|1226.3|0
1654064980000|2022-06-01 06:29:40|1228|1226|1228.5|1226.3|1228.5|1226.3|1227.8|1226|0
1654064990000|2022-06-01 06:29:50|1228.3||1228.3||1228.3||1228.3||0
1654065000000|2022-06-01 06:30:00|1228|1226|1227.5|1225.8|1228.3|1226|1227.5|1225.8|0
1654065010000|2022-06-01 06:30:10|1227.3||1227.8||1227.8||1227.3||0
1654065020000|2022-06-01 06:30:20||1226||1225.8||1226||1225.8|0
1654065030000|2022-06-01 06:30:30|1228|1226|1229.3|1227.5|1229.3|1227.5|1228|1226|9
1654065040000|2022-06-01 06:30:40|1229.5|1226.8|1229.5|1227.5|1229.5|1227.5|1228.8|1226.8|34
1654065050000|2022-06-01 06:30:50|1229.3||1229.5||1229.5||1229.3||38
1654065060000|2022-06-01 06:31:00|1229.3|1227.3|1228.8|1226.8|1229.3|1227.3|1228.8|1226.8|0
1654065070000|2022-06-01 06:31:10|1229.8|1227.8|1229|1227|1229.8|1227.8|1229|1227|0
1654065080000|2022-06-01 06:31:20|1228.3|1226.5|1229.3|1227.8|1229.5|1227.8|1228.3|1226.5|1
1654065090000|2022-06-01 06:31:30|1229|1227.5|1229|1227.3|1229|1227.5|1229|1227.3|0
1654065100000|2022-06-01 06:31:40|1228.8|1227|1228.8|1227|1228.8|1227|1228.8|1227|0
1654065110000|2022-06-01 06:31:50|1229|1227.3|1229|1227.3|1229|1227.3|1229|1227.3|0
1654065120000|2022-06-01 06:32:00|1229.8|1227.5|1229.3|1227.5|1229.8|1227.8|1229.3|1227.3|0
1654065130000|2022-06-01 06:32:10||1227.8||1227.8||1227.8||1227.8|3
1654065160000|2022-06-01 06:32:40|1230.3|1228.3|1230.3|1228.8|1230.3|1228.8|1230.3|1228.3|3
1654065170000|2022-06-01 06:32:50||1228.3||1228.5||1228.5||1228.3|0
1654065180000|2022-06-01 06:33:00||1228.8||1228.5||1228.8||1228.3|0
1654065190000|2022-06-01 06:33:10|1230.5|1228.8|1231.5|1229.5|1231.5|1229.5|1230.5|1228.8|1
1654065200000|2022-06-01 06:33:20||1229.8||1229.8||1229.8||1229.8|0
1654065210000|2022-06-01 06:33:30||1230||1229.8||1230||1229.8|0
1654065230000|2022-06-01 06:33:50|1231.3|1229.5|1231.5|1229.5|1231.5|1229.5|1231.3|1229.5|0
1654065240000|2022-06-01 06:34:00|1231.3|1229.3|1231|1229.3|1231.5|1229.3|1231|1229.3|0
1654065250000|2022-06-01 06:34:10|1231.3|1229.5|1231.5|1229.8|1231.5|1229.8|1231|1229.5|0
1654065260000|2022-06-01 06:34:20|1232|1230|1232.5|1230.5|1232.5|1230.5|1232|1230|13
1654065270000|2022-06-01 06:34:30|1233|1231.3|1233|1231|1233|1231.3|1232|1230|5
1654065280000|2022-06-01 06:34:40|1232.8|1230.5|1232.5|1230.5|1232.8|1230.5|1232.5|1230|0
1654065290000|2022-06-01 06:34:50|1232.8|1230.8|1233|1231.3|1233|1231.3|1232.8|1230.8|0
1654065300000|2022-06-01 06:35:00|1233.3|1231.5|1232.8|1231.5|1233.3|1231.5|1232.8|1231.5|0
1654065310000|2022-06-01 06:35:10|1233|1230.5|1232.3|1230.5|1233|1230.8|1232.3|1230.5|4
1654065320000|2022-06-01 06:35:20|1232.5|1230.8|1232.5|1230.5|1232.8|1230.8|1232.5|1230.5|0
1654065330000|2022-06-01 06:35:30|1232.8|1230.8|1232.8|1231|1232.8|1231|1232.8|1230.8|3
1654065340000|2022-06-01 06:35:40|1233.3|1231.3|1233|1230.8|1233.3|1231.3|1233|1230.8|7
1654065350000|2022-06-01 06:35:50|1233.3|1231.3|1233.5|1231.3|1233.5|1231.3|1233.3|1231.3|14
1654065360000|2022-06-01 06:36:00|1233.8||1233.5||1234||1233.5||0
1654065370000|2022-06-01 06:36:10|1233.3|1231|1233.3|1231.3|1233.3|1231.3|1233.3|1230.8|0
1654065380000|2022-06-01 06:36:20||1231||1231||1231||1231|0
1654065390000|2022-06-01 06:36:30|1233.5|1231.3|1233.5|1231.3|1233.5|1231.3|1233.5|1231.3|1
1654065400000|2022-06-01 06:36:40|1233.3||1233.3||1233.5||1233.3||0
1654065410000|2022-06-01 06:36:50|1233|1230.8|1232.8|1230.5|1233|1230.8|1232.5|1230.3|0
1654065420000|2022-06-01 06:37:00|1233.3|1231.8|1233.8|1231.8|1234|1231.8|1233|1231.8|0
1654065430000|2022-06-01 06:37:10|1234|1231.5|1233.5|1231.5|1234|1231.5|1233.5|1231.3|0
1654065440000|2022-06-01 06:37:20|1233.8|1231.3|1235.3|1233.5|1235.3|1233.8|1233.5|1231.3|19
1654065450000|2022-06-01 06:37:30|||||||||4
1654065460000|2022-06-01 06:37:40||1233.8||1233.5||1233.8||1233.5|12
1654065470000|2022-06-01 06:37:50||1233.8||1233.8||1234||1233.8|5
1654065480000|2022-06-01 06:38:00||1234||1233.8||1234||1233.5|3
1654065490000|2022-06-01 06:38:10|1235.8|1234|1235.8|1234|1235.8|1234|1235.8|1234|8
1654065500000|2022-06-01 06:38:20|1235.5|1233.8|1235.5|1233.8|1235.5|1234.3|1235.5|1233.8|0
1654065510000|2022-06-01 06:38:30|1235.8|1234.3|1235|1233.5|1235.8|1234.3|1235|1233.5|0
1654065520000|2022-06-01 06:38:40|1234.8|1233.3|1235|1233|1235|1233.3|1234.8|1233|0
1654065530000|2022-06-01 06:38:50||1233.3||1233.3||1233.3||1233|0
1654065540000|2022-06-01 06:39:00|1234.8|1233|1234.8|1233|1235|1233|1234.8|1233|0
1654065550000|2022-06-01 06:39:10|1235.8|1233.8|1235.8|1233.8|1235.8|1233.8|1235.8|1233.8|0
1654065560000|2022-06-01 06:39:20|1235.5|1233.5|1235.8|1233.8|1235.8|1233.8|1235.5|1233.5|0
1654065600000|2022-06-01 06:40:00|1235.3|1233|1235.3|1233|1235.3|1233|1235.3|1233|0
1654065610000|2022-06-01 06:40:10|1235|1233.5|1235.8|1233.5|1235.8|1233.5|1235|1233.5|11
1654065620000|2022-06-01 06:40:20|1235.5|1233.3|1235.5|1233.5|1235.5|1233.5|1235.3|1233.3|0
1654065630000|2022-06-01 06:40:30|1235.8|1234|1235.8|1234|1235.8|1234|1235.8|1234|0
1654065640000|2022-06-01 06:40:40||1234.3||1234.3||1234.3||1234.3|0
1654065650000|2022-06-01 06:40:50|1237.3|1235|1237|1235|1237.8|1236|1236.8|1235|17
1654065660000|2022-06-01 06:41:00|1236.8|1234.8|1235.8|1234|1237|1234.8|1235.8|1233.8|0
1654065670000|2022-06-01 06:41:10|1236.5|1234.3|1236.8|1235|1236.8|1235.3|1236.5|1234.3|0
1654065680000|2022-06-01 06:41:20|1237.3|1235.3|1235.5|1233.8|1237.3|1235.3|1235.5|1233.8|0
1654065690000|2022-06-01 06:41:30|1235|1233.3|1235.5|1233.5|1235.5|1233.5|1235|1233.3|0
1654065700000|2022-06-01 06:41:40|1235.3|1233.3|1235.3|1233.3|1235.3|1233.3|1235.3|1233.3|0
1654065730000|2022-06-01 06:42:10|1235|1233|1235|1233|1235|1233.3|1235|1233|0
1654065740000|2022-06-01 06:42:20|1234.8|1232.8|1234.3|1232.5|1234.8|1232.8|1234.3|1232.3|0
1654065750000|2022-06-01 06:42:30||1232.3||1232.5||1232.5||1232.3|0
1654065760000|2022-06-01 06:42:40|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|0
1654065770000|2022-06-01 06:42:50|1234.8|1233|1235|1233|1235|1233.3|1234.8|1233|1
1654065780000|2022-06-01 06:43:00|1235.3|1233.3|1235.5|1233.5|1235.5|1233.5|1235.3|1233.3|0
1654065790000|2022-06-01 06:43:10|1235.8|1233.8|1236.3|1234|1236.3|1234.3|1235.8|1233.8|0
1654065800000|2022-06-01 06:43:20|1237|1234.8|1237|1234.8|1237|1234.8|1237|1234.8|0
1654065810000|2022-06-01 06:43:30|1237.3|1235|1237.3|1235|1237.3|1235|1237.3|1234.8|1
1654065820000|2022-06-01 06:43:40|1237|1235.3|1237|1235.3|1237|1235.3|1237|1235.3|0
1654065840000|2022-06-01 06:44:00|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|0
1654065850000|2022-06-01 06:44:10|1238|1236|1238|1236|1238|1236.3|1238|1236|4
1654065870000|2022-06-01 06:44:30|1238.3|1236.3|1239|1237|1239|1237|1238.3|1236.3|2
1654065880000|2022-06-01 06:44:40|1239.3|1236.8|1238.5|1236.5|1239.5|1237.3|1238.5|1236.5|0
1654065890000|2022-06-01 06:44:50|1238.3|1236.8|1237.8|1235.8|1238.3|1236.8|1237.8|1235.8|0
1654065900000|2022-06-01 06:45:00|1237.5|1235.5|1237.3|1235.5|1237.5|1235.5|1237.3|1235.5|0
1654065910000|2022-06-01 06:45:10|1238|1235.8|1238|1235.8|1238|1235.8|1238|1235.8|2
1654065930000|2022-06-01 06:45:30|1237.8|1235.3|1237.5|1235.3|1237.8|1235.3|1237.5|1235.3|0
1654065950000|2022-06-01 06:45:50|1237.3||1237.5||1237.5||1237.3||0
1654065960000|2022-06-01 06:46:00|1237.3|1234.8|1236.8|1234.8|1237.3|1234.8|1236.8|1234.8|1
1654065970000|2022-06-01 06:46:10|1236.5|1234.5|1236.3|1234.3|1236.5|1234.5|1236.3|1234.3|0
1654065980000|2022-06-01 06:46:20|1236|1234|1234|1232.3|1236|1234|1234|1232.3|0
1654065990000|2022-06-01 06:46:30|1234.3|1232.5|1234.3|1232.3|1234.3|1232.5|1234.3|1232.3|0
1654066000000|2022-06-01 06:46:40|1234||1234.3||1234.3||1234||0
1654066010000|2022-06-01 06:46:50||1232.5||1232.3||1232.5||1232.3|0
1654066020000|2022-06-01 06:47:00||1232.5||1232.3||1232.5||1232.3|0
1654066050000|2022-06-01 06:47:30||1232.5||1232.5||1232.5||1232.3|0
1654066060000|2022-06-01 06:47:40|1234.8|1233|1234.8|1233|1235.3|1233.3|1234.8|1232.8|0
1654066070000|2022-06-01 06:47:50|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|0
1654066080000|2022-06-01 06:48:00|1234.3|1232.5|1234|1232.3|1234.3|1232.5|1233.5|1231.8|0
1654066090000|2022-06-01 06:48:10|1234.3|1232.5|1234|1232.5|1234.3|1232.5|1234|1232.3|0
1654066100000|2022-06-01 06:48:20|1234.3||1234.3||1234.3||1234.3||0
1654066110000|2022-06-01 06:48:30|1234|1232.3|1234.3|1232.3|1234.3|1232.3|1233.8|1232|1
1654066120000|2022-06-01 06:48:40|1233.5|1232|1233.8|1232|1233.8|1232|1233.5|1232|1
1654066130000|2022-06-01 06:48:50|1233.5||1234||1234||1233.5||0
1654066140000|2022-06-01 06:49:00|1233.8|1231.8|1233.8|1232|1233.8|1232|1233.3|1231.8|1
1654066160000|2022-06-01 06:49:20|1234|1231.8|1234|1232.3|1234|1232.3|1234|1231.8|0
1654066170000|2022-06-01 06:49:30|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|0
1654066180000|2022-06-01 06:49:40|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|0
1654066190000|2022-06-01 06:49:50|1234.8||1234.8||1234.8||1234.8||0
1654066200000|2022-06-01 06:50:00|1235|1233|1234.8|1233|1235|1233.3|1234.8|1233|1
1654066220000|2022-06-01 06:50:20|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|0
1654066230000|2022-06-01 06:50:30|1234.5||1234.5||1234.5||1234.5||0
1654066250000|2022-06-01 06:50:50|1234.3||1234.3||1234.3||1234.3||0
1654066260000|2022-06-01 06:51:00|1234|1232.3|1233.8|1232|1234|1232.3|1233.8|1231.8|0
1654066270000|2022-06-01 06:51:10||1231.8||1231.8||1232||1231.8|0
1654066280000|2022-06-01 06:51:20|1233.3|1232|1233|1231|1233.3|1232|1233|1231|0
1654066290000|2022-06-01 06:51:30|1232.8|1230.8|1232.5|1230.8|1232.8|1230.8|1232.5|1230.8|0
1654066300000|2022-06-01 06:51:40|1232.3|1230.5|1232.3|1230.3|1232.3|1230.8|1232.3|1230.3|0
1654066310000|2022-06-01 06:51:50||1230.5||1230.3||1230.5||1230.3|0
1654066320000|2022-06-01 06:52:00|1232|1230.5|1232.3|1230.3|1232.3|1230.5|1232|1230.3|0
1654066330000|2022-06-01 06:52:10|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|0
1654066340000|2022-06-01 06:52:20||1230.8||1230.5||1230.8||1230.5|0
1654066350000|2022-06-01 06:52:30||1230.8||1230.8||1230.8||1230.5|0
1654066360000|2022-06-01 06:52:40||1230.5||1230.5||1230.5||1230.5|0
1654066370000|2022-06-01 06:52:50||1230.8||1230.5||1230.8||1230.5|0
1654066390000|2022-06-01 06:53:10|||||||||4
1654066400000|2022-06-01 06:53:20|1232|1230|1232.5|1230.5|1232.5|1230.5|1231.8|1230|0
1654066410000|2022-06-01 06:53:30||1230.8||1230.8||1230.8||1230.5|0
1654066420000|2022-06-01 06:53:40|1233|1231|1232.8|1231|1233|1231|1232.8|1230.8|0
1654066430000|2022-06-01 06:53:50|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|0
1654066440000|2022-06-01 06:54:00|1232.8|1230.8|1233.3|1231.5|1233.3|1231.5|1232.8|1230.8|0
1654066450000|2022-06-01 06:54:10|1233.5|1231.8|1233.5|1231.5|1233.5|1231.8|1233.5|1231.5|0
1654066460000|2022-06-01 06:54:20|||||||||10
1654066470000|2022-06-01 06:54:30|1233.3|1231.3|1233.3|1231.3|1233.3|1231.3|1233.3|1231.3|0
1654066480000|2022-06-01 06:54:40|1233|1231|1233.3|1231.3|1233.3|1231.3|1233|1231|0
1654066490000|2022-06-01 06:54:50|1233.8|1232|1234.8|1232.8|1234.8|1232.8|1233.8|1232|3
1654066500000|2022-06-01 06:55:00|1234.5|1233|1236|1234|1236|1234|1234.5|1233|5
1654066510000|2022-06-01 06:55:10|1235.8|1233.5|1235.5|1233.5|1236|1233.5|1235.5|1233.5|11
1654066530000|2022-06-01 06:55:30|1235.8|1233.8|1236|1234|1236|1234|1235.8|1233.8|0
1654066540000|2022-06-01 06:55:40|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|0
1654066550000|2022-06-01 06:55:50|1237|1235|1237.3|1235.5|1237.5|1235.5|1237|1235|0
1654066560000|2022-06-01 06:56:00|1237|1235.3|1236|1234.3|1237|1235.3|1236|1234.3|0
1654066570000|2022-06-01 06:56:10|1236.5|1234.8|1236.8|1234.8|1236.8|1235|1236.5|1234.8|0
1654066580000|2022-06-01 06:56:20|1236.5|1234.5|1236.8|1235|1236.8|1235|1236.3|1234.3|1
1654066590000|2022-06-01 06:56:30|1236.5|1234.5|1236.5|1234.5|1236.5|1234.5|1236.5|1234.5|1
1654066600000|2022-06-01 06:56:40|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|15
1654066620000|2022-06-01 06:57:00|1236||1236||1236||1236||0
1654066640000|2022-06-01 06:57:20|1235.5|1234.5|1235.5|1233.8|1235.5|1234.5|1235.5|1233.8|0
1654066650000|2022-06-01 06:57:30|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|16
1654066660000|2022-06-01 06:57:40|1234.8|1233|1234.8|1232.8|1234.8|1233|1234.8|1232.8|0
1654066670000|2022-06-01 06:57:50|1235|1233|1235|1233|1235|1233|1235|1233|0
1654066680000|2022-06-01 06:58:00|1234.8||1234.8||1234.8||1234.8||0
1654066710000|2022-06-01 06:58:30|1235.8|1233.8|1236|1234|1236|1234.3|1235.8|1233.8|0
1654066720000|2022-06-01 06:58:40||1234.3||1234||1234.3||1234|0
1654066730000|2022-06-01 06:58:50|1236.3|1234.3|1237.5|1235.5|1237.5|1235.5|1236.3|1234.3|0
1654066740000|2022-06-01 06:59:00|1238|1235.8|1238|1236|1238|1236|1238|1235.8|4
1654066760000|2022-06-01 06:59:20|1238.5|1236.5|1238.5|1236.5|1238.5|1236.8|1238.3|1236.5|0
1654066770000|2022-06-01 06:59:30||1236.8||1236.5||1236.8||1236.5|0
1654066780000|2022-06-01 06:59:40||1236.8||1237||1237||1236.8|0
1654066790000|2022-06-01 06:59:50||1236.8||1237||1237||1236.8|0
1654066800000|2022-06-01 07:00:00|1239.3|1237.3|1238.5|1236.8|1239.8|1238|1238.5|1236.8|0
1654066810000|2022-06-01 07:00:10|1238.8|1237|1238.8|1236.8|1238.8|1237|1238.8|1236.8|0
1654066820000|2022-06-01 07:00:20||1237||1237||1237||1237|0
1654066840000|2022-06-01 07:00:40|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|0
1654066850000|2022-06-01 07:00:50|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|0
1654066860000|2022-06-01 07:01:00|1238|1235.8|1236.8|1234.8|1238.3|1235.8|1236.8|1234.8|3
1654066870000|2022-06-01 07:01:10|1236.5|1234.5|1236.3|1234.5|1236.5|1234.5|1236|1234.3|4
1654066880000|2022-06-01 07:01:20|1235.8|1233.8|1235.5|1233.5|1236.3|1234.5|1235.3|1233.5|0
1654066890000|2022-06-01 07:01:30|1236|1234|1235.8|1234|1236|1234|1235.8|1233.8|0
1654066900000|2022-06-01 07:01:40|1236.3|1234.3|1236.5|1234.5|1236.5|1234.8|1236.3|1234.3|0
1654066910000|2022-06-01 07:01:50|1236.3|1234.3|1235.8|1233.8|1236.3|1234.3|1235.8|1233.8|0
1654066930000|2022-06-01 07:02:10|1235.5||1235.8||1235.8||1235.5||0
1654066940000|2022-06-01 07:02:20|1234|1232.3|1234|1232|1234|1232.3|1233.8|1232|0
1654066950000|2022-06-01 07:02:30|1233.8||1233.8||1233.8||1233.8||0
1654066960000|2022-06-01 07:02:40|1234.8|1232.8|1234.8|1232.8|1234.8|1232.8|1234.8|1232.8|0
1654066970000|2022-06-01 07:02:50||1233||1232.8||1233||1232.8|0
1654066980000|2022-06-01 07:03:00|1235|1233|1235|1233|1235|1233.3|1235|1232.8|0
1654066990000|2022-06-01 07:03:10||1233.3||1233||1233.3||1233|0
1654067000000|2022-06-01 07:03:20||1233.3||1233.3||1233.3||1233.3|0
1654067010000|2022-06-01 07:03:30|1235.3|1233.8|1235.8|1234|1235.8|1234|1235.3|1233.8|0
1654067020000|2022-06-01 07:03:40|1235.5|1234.3|1235.5|1233.5|1235.5|1234.3|1235.5|1233.5|0
1654067030000|2022-06-01 07:03:50||1233.8||1233.5||1233.8||1233.5|4
1654067040000|2022-06-01 07:04:00|1235.3|1233|1235|1233|1235.3|1233|1235|1233|0
1654067050000|2022-06-01 07:04:10||1233.3||1233.3||1233.3||1233.3|2
1654067060000|2022-06-01 07:04:20|1235.5|1233.5|1235.5|1233.5|1235.5|1233.8|1235.5|1233.5|0
1654067070000|2022-06-01 07:04:30||1233.3||1233.3||1233.3||1233.3|0
1654067080000|2022-06-01 07:04:40||1233.5||1233.8||1233.8||1233.5|1
1654067100000|2022-06-01 07:05:00|1234.8|1233.5|1234.8|1233|1234.8|1233.5|1234.5|1232.5|0
1654067110000|2022-06-01 07:05:10||1232.8||1232.8||1233||1232.8|0
1654067120000|2022-06-01 07:05:20||1233||1233||1233||1233|0
1654067130000|2022-06-01 07:05:30|1235.3|1233.3|1235.5|1233.8|1235.5|1233.8|1235.3|1233.3|0
1654067140000|2022-06-01 07:05:40|1236.3|1234|1236.3|1234.3|1236.3|1234.3|1236.3|1234|0
1654067150000|2022-06-01 07:05:50||1234.5||1234.5||1234.5||1234.5|0
1654067160000|2022-06-01 07:06:00|1236.5|1234.8|1236.5|1234.5|1236.5|1235|1236.5|1234.5|4
1654067170000|2022-06-01 07:06:10||1234.8||1234.8||1234.8||1234.5|0
1654067180000|2022-06-01 07:06:20||1234.5||1234.5||1234.8||1234.5|0
1654067190000|2022-06-01 07:06:30|1235.8|1234|1235.5|1233.8|1235.8|1234|1235.5|1233.8|0
1654067200000|2022-06-01 07:06:40|1235.3|1233.3|1235|1233.3|1235.3|1233.3|1235|1233.3|0
1654067210000|2022-06-01 07:06:50|1234.8|1233|1234.5|1232.8|1234.8|1233|1234.5|1232.8|0
1654067220000|2022-06-01 07:07:00|1234.8|1233|1234.8|1233|1234.8|1233|1234.8|1233|0
1654067230000|2022-06-01 07:07:10|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|7
1654067250000|2022-06-01 07:07:30|1234||1234||1234||1234||1
1654067260000|2022-06-01 07:07:40|1234.5|1232.8|1234.5|1232.8|1235|1233|1234.5|1232.8|1
1654067270000|2022-06-01 07:07:50|1234.8||1234.8||1234.8||1234.8||0
1654067280000|2022-06-01 07:08:00|1234.5|1232.5|1234.8|1233|1234.8|1233|1234.5|1232.5|1
1654067290000|2022-06-01 07:08:10||1232.8||1232.8||1232.8||1232.8|0
1654067300000|2022-06-01 07:08:20|1235|1233|1234.5|1232.5|1235|1233|1234.5|1232.5|4
1654067310000|2022-06-01 07:08:30|1234.3||1234.5||1234.5||1234.3||1
1654067320000|2022-06-01 07:08:40|1234|1232|1234.3|1232.3|1234.3|1232.3|1234|1232|0
1654067330000|2022-06-01 07:08:50|1234.5|1232.5|1234|1232|1234.5|1232.5|1234|1232|2
1654067340000|2022-06-01 07:09:00|1233|1231.5|1233|1231.3|1233.3|1231.5|1233|1231.3|2
1654067350000|2022-06-01 07:09:10|1233.3||1233.3||1233.3||1233.3||0
1654067370000|2022-06-01 07:09:30|1233.5|1231.5|1233|1231|1233.5|1231.5|1233|1231|14
1654067380000|2022-06-01 07:09:40|1232.8|1230.3|1232.8|1231|1233|1231|1232.3|1230.3|1
1654067390000|2022-06-01 07:09:50|1233||1232.8||1233||1232.8||0
1654067400000|2022-06-01 07:10:00|1232.5|1230.8|1232.8|1230.8|1232.8|1230.8|1232.5|1230.8|3
1654067410000|2022-06-01 07:10:10|1233|1231|1233|1231|1233|1231.3|1233|1231|0
1654067420000|2022-06-01 07:10:20|1232.5|1230.5|1232.8|1230.8|1233|1231|1232.5|1230.5|0
1654067430000|2022-06-01 07:10:30|1233|1231|1233|1231|1233|1231|1233|1231|0
1654067440000|2022-06-01 07:10:40||1231.3||1231.3||1231.3||1231|0
1654067450000|2022-06-01 07:10:50|1233.3||1233||1233.3||1233||0
1654067460000|2022-06-01 07:11:00|1233.5|1231.8|1233.5|1231.5|1233.5|1231.8|1233.5|1231.5|0
1654067470000|2022-06-01 07:11:10|1233.3|1231.3|1234.3|1232.5|1234.5|1232.5|1233.3|1231.3|0
1654067480000|2022-06-01 07:11:20|1233.8|1232|1233|1231.5|1233.8|1232|1233|1231.5|4
1654067490000|2022-06-01 07:11:30|1233.3|1231.3|1233.8|1232|1233.8|1232|1233.3|1231.3|0
1654067500000|2022-06-01 07:11:40|1233.3|1231.8|1233.8|1232|1233.8|1232|1233.3|1231.5|5
1654067510000|2022-06-01 07:11:50|1234|1231.8|1234.3|1232.5|1234.3|1232.5|1234|1231.8|0
1654067520000|2022-06-01 07:12:00||1232.3||1232.5||1232.5||1232.3|0
1654067530000|2022-06-01 07:12:10|1234.5|1232.3|1234|1232|1234.5|1232.8|1234|1232|0
1654067560000|2022-06-01 07:12:40|1233.5|1231.8|1233|1231|1233.5|1231.8|1233|1231|0
1654067570000|2022-06-01 07:12:50|1233.3|1231.3|1233.3|1231.3|1233.3|1231.3|1233.3|1231.3|0
1654067580000|2022-06-01 07:13:00|1234.3|1231.5|1234.3|1232.5|1234.3|1232.5|1234.3|1231.5|10
1654067590000|2022-06-01 07:13:10|1233.8|1232.8|1234|1232.3|1234|1232.8|1233.8|1231.8|10
1654067600000|2022-06-01 07:13:20|1233.8|1231.8|1233.8|1231.8|1234|1232.3|1233.8|1231.8|0
1654067610000|2022-06-01 07:13:30|1234|1232.3|1234|1232.5|1234|1232.5|1234|1232.3|18
1654067620000|2022-06-01 07:13:40|1234.5|1232.8|1235.3|1233.5|1235.3|1233.5|1234.5|1232.8|0
1654067630000|2022-06-01 07:13:50|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|0
1654067640000|2022-06-01 07:14:00|1235.8|1234|1235.5|1233.5|1235.8|1234|1235.3|1233.5|0
1654067660000|2022-06-01 07:14:20|1235.8|1234|1235.5|1233.8|1235.8|1234|1235.3|1233.5|0
1654067670000|2022-06-01 07:14:30|1236.3|1234.3|1236|1234|1236.3|1234.5|1236|1234|11
1654067680000|2022-06-01 07:14:40|1235.8|1233.8|1235.5|1233.5|1236|1233.8|1235.5|1233.5|0
1654067700000|2022-06-01 07:15:00|1235.3|1233.3|1234.8|1232.8|1235.5|1233.5|1234.5|1232.8|0
1654067710000|2022-06-01 07:15:10|1234.5|1232.5|1234.8|1232.8|1234.8|1232.8|1234.5|1232.5|0
1654067720000|2022-06-01 07:15:20|1234.5|1232.5|1235.5|1233.5|1235.5|1233.8|1234.5|1232.5|11
1654067730000|2022-06-01 07:15:30|1235.8|1234|1235.8|1234|1235.8|1234|1235.8|1234|18
1654067750000|2022-06-01 07:15:50|1236|1234.3|1236.3|1234.5|1236.5|1234.8|1236|1234.3|0
1654067760000|2022-06-01 07:16:00|1236.5|1234.8|1236.5|1234.8|1236.5|1235|1236.5|1234.8|0
1654067800000|2022-06-01 07:16:40||1235||1235||1235||1235|0
1654067810000|2022-06-01 07:16:50|1235.8|1233.8|1236|1234|1236|1234.3|1235.8|1233.8|12
1654067820000|2022-06-01 07:17:00|1235.8|1234.3|1236|1234.3|1236|1234.3|1235.8|1234|0
1654067830000|2022-06-01 07:17:10|1235.8||1236||1236||1235.8||0
1654067840000|2022-06-01 07:17:20|1235.8||1235.8||1235.8||1235.8||0
1654067850000|2022-06-01 07:17:30|1235.3|1233.3|1235.3|1233.3|1235.3|1233.3|1235.3|1233.3|1
1654067860000|2022-06-01 07:17:40|1235|1233|1234.8|1233|1235|1233|1234.8|1233|0
1654067870000|2022-06-01 07:17:50|1234.5|1233.3|1234.5|1233|1234.5|1233.3|1234.5|1233|0
1654067880000|2022-06-01 07:18:00|1235.8|1233.8|1235.8|1234|1236|1234|1235.8|1233.8|5
1654067890000|2022-06-01 07:18:10|||||||||1
1654067910000|2022-06-01 07:18:30|1235|1233.3|1234.8|1233|1235|1233.3|1234.8|1233|2
1654067920000|2022-06-01 07:18:40|1235|1232.8|1234.5|1232.8|1235|1232.8|1234.5|1232.8|0
1654067930000|2022-06-01 07:18:50|1234.8|1233|1234.8|1233|1235|1233.3|1234.8|1233|2
1654067940000|2022-06-01 07:19:00|1234.5|1232.5|1234.3|1232.5|1234.5|1232.5|1234.3|1232.5|0
1654067950000|2022-06-01 07:19:10|1233.5|1231.8|1233.3|1231.3|1233.5|1231.8|1233|1231.3|0
1654067960000|2022-06-01 07:19:20||1231.5||1231.3||1231.5||1231.3|0
1654067970000|2022-06-01 07:19:30||1231.5||1231.5||1231.5||1231.5|0
1654067980000|2022-06-01 07:19:40|1234.3|1231.3|1234.3|1232.5|1234.3|1232.5|1234.3|1231.3|1
1654067990000|2022-06-01 07:19:50||1232.8||1232.8||1232.8||1232.5|0
1654068000000|2022-06-01 07:20:00|1234|1232.5|1234|1232|1234|1232.5|1233.3|1231.5|13
1654068010000|2022-06-01 07:20:10|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|0
1654068020000|2022-06-01 07:20:20||1231.8||1232||1232||1231.8|1
1654068030000|2022-06-01 07:20:30|1233.8|1232.3|1233.8|1232|1234|1232.3|1233.8|1232|0
1654068050000|2022-06-01 07:20:50|1232.8|1230.8|1233.5|1231.8|1233.5|1231.8|1232.5|1230.5|3
1654068060000|2022-06-01 07:21:00|1233.8|1232.3|1233.8|1231.8|1234|1232.3|1233.8|1231.8|6
1654068070000|2022-06-01 07:21:10|1234|1232|1234|1232|1234.3|1232.3|1234|1232|1
1654068080000|2022-06-01 07:21:20|1234.3|1232.5|1235|1233.3|1235|1233.3|1234.3|1232.5|0
1654068090000|2022-06-01 07:21:30|1234.8|1233|1234.8|1232.8|1234.8|1233.5|1234.8|1232.8|0
1654068110000|2022-06-01 07:21:50|1234|1232.3|1233.8|1231.8|1234|1232.3|1233.8|1231.8|0
1654068120000|2022-06-01 07:22:00|1234.3|1232.3|1234.8|1232.8|1234.8|1232.8|1234.3|1232.3|0
1654068130000|2022-06-01 07:22:10|1234.5||1234.5||1234.5||1234.5||0
1654068140000|2022-06-01 07:22:20|1234.8|1231.8|1233.8|1231.8|1234.8|1231.8|1233.8|1231.8|3
1654068150000|2022-06-01 07:22:30|1233.5||1233.8||1233.8||1233.5||0
1654068160000|2022-06-01 07:22:40|1233.5||1233.5||1233.5||1233.5||0
1654068170000|2022-06-01 07:22:50|1233|1231|1232.8|1231|1233|1231|1232.5|1230.8|0
1654068180000|2022-06-01 07:23:00|1232.5|1231.3|1233.3|1231.3|1233.3|1231.5|1232.5|1231.3|2
1654068190000|2022-06-01 07:23:10||1231.5||1231.5||1231.5||1231.5|0
1654068200000|2022-06-01 07:23:20|1232.8|1231|1232.8|1231|1232.8|1231|1232.8|1231|0
1654068220000|2022-06-01 07:23:40||1230.8||1231||1231||1230.8|0
1654068230000|2022-06-01 07:23:50||1231.3||1231||1231.3||1231|0
1654068240000|2022-06-01 07:24:00|1232.5|1230.8|1232|1230.3|1232.5|1230.8|1231.8|1230.3|0
1654068250000|2022-06-01 07:24:10|1231.8|1230|1231.3|1229.5|1231.8|1230|1231.3|1229.5|0
1654068260000|2022-06-01 07:24:20|1231.5|1229.3|1231.8|1229.8|1231.8|1229.8|1231.5|1229.3|0
1654068270000|2022-06-01 07:24:30||1230||1229.8||1230||1229.8|0
1654068280000|2022-06-01 07:24:40|1231.3|1229.5|1232|1230|1232|1230.3|1231.3|1229.5|0
1654068290000|2022-06-01 07:24:50|1231|1229.3|1231|1229.3|1231|1229.3|1230.8|1229.3|5
1654068300000|2022-06-01 07:25:00|1230.8|1228.5|1230.5|1228.5|1231|1228.5|1230.5|1228.5|5
1654068310000|2022-06-01 07:25:10|1230.3|1228.3|1230.8|1228.5|1231|1229.3|1230.3|1228.3|0
1654068320000|2022-06-01 07:25:20|1230.5||1230.8||1230.8||1230.5||0
1654068330000|2022-06-01 07:25:30|1230.5||1230.5||1230.5||1230.5||0
1654068340000|2022-06-01 07:25:40||1228.8||1228.8||1228.8||1228.8|0
1654068350000|2022-06-01 07:25:50||1229||1229.3||1229.3||1229|0
1654068360000|2022-06-01 07:26:00||1229||1228.8||1229||1228.8|1
1654068390000|2022-06-01 07:26:30|1230.3|1228.5|1230.3|1228.5|1230.3|1228.5|1230.3|1228.5|0
1654068410000|2022-06-01 07:26:50|1230|1228.3|1230|1228.3|1230|1228.3|1230|1228.3|0
1654068420000|2022-06-01 07:27:00||1228.5||1228.3||1228.5||1228.3|0
1654068430000|2022-06-01 07:27:10||1228.5||1228.5||1228.5||1228.5|0
1654068440000|2022-06-01 07:27:20|1230.5|1228.8|1230.5|1228.8|1230.5|1228.8|1230.5|1228.8|1
1654068450000|2022-06-01 07:27:30|1231.3|1229.3|1231.5|1229.5|1231.5|1229.8|1231.3|1229.3|3
1654068460000|2022-06-01 07:27:40||1229.3||1229.5||1229.5||1229.3|0
1654068470000|2022-06-01 07:27:50||1229.3||1229.8||1229.8||1229.3|0
1654068480000|2022-06-01 07:28:00|1232|1229.5|1231.5|1229.5|1232|1229.5|1231.5|1229.3|2
1654068490000|2022-06-01 07:28:10|1231.8|1229.8|1232.5|1230.3|1233|1230.8|1231.8|1229.8|0
1654068500000|2022-06-01 07:28:20|1232.3||1232.3||1232.3||1232.3||1
1654068510000|2022-06-01 07:28:30|1231.5|1229.5|1231.5|1229.3|1231.5|1229.5|1231.5|1229.3|0
1654068520000|2022-06-01 07:28:40|1232|1229.8|1232.5|1230.5|1232.8|1230.5|1232|1229.8|0
1654068530000|2022-06-01 07:28:50|1232.3|1230.3|1232|1230|1232.3|1230.3|1232|1230|0
1654068540000|2022-06-01 07:29:00|1231.5|1229.5|1231.8|1229.8|1231.8|1229.8|1231.3|1229.3|2
1654068550000|2022-06-01 07:29:10|1232|1230|1231.5|1229.3|1232.3|1230.3|1231.5|1229.3|0
1654068560000|2022-06-01 07:29:20|1231.3||1231.3||1231.3||1231.3||0
1654068570000|2022-06-01 07:29:30|1231.5|1229.5|1231.8|1229.5|1231.8|1229.8|1231.3|1229.5|0
1654068580000|2022-06-01 07:29:40||1229.8||1229.8||1229.8||1229.8|0
1654068590000|2022-06-01 07:29:50||1229.5||1229.5||1229.5||1229.5|0
1654068600000|2022-06-01 07:30:00|1231.5|1230|1230.8|1228.8|1231.8|1230.3|1230.8|1228.8|14
1654068610000|2022-06-01 07:30:10|1230.5|1228.5|1230.5|1228.8|1230.5|1229|1230.5|1228.5|0
1654068620000|2022-06-01 07:30:20||1228.5||1228.8||1229||1228.5|0
1654068630000|2022-06-01 07:30:30|1231|1229|1231.3|1229.3|1231.3|1229.3|1231|1228.8|0
1654068640000|2022-06-01 07:30:40|||||||||1
1654068650000|2022-06-01 07:30:50|1231.5|1229.5|1231.5|1229.5|1231.5|1229.5|1231.5|1229.5|0
1654068660000|2022-06-01 07:31:00|1231.3|1229.3|1231|1229|1231.3|1229.3|1231|1229|0
1654068670000|2022-06-01 07:31:10|1231.3||1231.3||1231.3||1231||0
1654068680000|2022-06-01 07:31:20|1231.5|1229.3|1232|1230|1232|1230|1231.5|1229.3|1
1654068690000|2022-06-01 07:31:30|1232.3|1230.3|1232.3|1230.3|1232.3|1230.3|1232.3|1230.3|0
1654068700000|2022-06-01 07:31:40|1232|1230|1232|1230|1232.3|1230.3|1232|1230|0
1654068710000|2022-06-01 07:31:50|1232.3|1229.8|1231.8|1229.8|1232.3|1229.8|1231.8|1229.8|0
1654068720000|2022-06-01 07:32:00|1231.3|1229.5|1231.5|1229.5|1231.5|1229.5|1231.3|1229.5|1
1654068740000|2022-06-01 07:32:20||1230||1229.8||1230||1229.8|0
1654068750000|2022-06-01 07:32:30||1229.5||1229.5||1229.5||1229.5|0
1654068770000|2022-06-01 07:32:50||1229.8||1230||1230||1229.8|0
1654068780000|2022-06-01 07:33:00|1232||1232||1232||1232||1
1654068790000|2022-06-01 07:33:10|1231.5|1229.5|1231.5|1229.5|1231.5|1229.5|1231.5|1229.5|0
1654068800000|2022-06-01 07:33:20|1231.3||1231.5||1231.5||1231.3||0
1654068810000|2022-06-01 07:33:30|1231.3|1229.3|1231.3|1229.3|1231.5|1229.3|1231.3|1229.3|1
1654068820000|2022-06-01 07:33:40||1229.5||1229.5||1229.5||1229.5|0
1654068830000|2022-06-01 07:33:50|1231|1229.3|1231|1229.3|1231|1229.3|1231|1229.3|0
1654068840000|2022-06-01 07:34:00|1230.8||1231||1231||1230.8||0
1654068890000|2022-06-01 07:34:50|1230.8|1229|1231|1229|1231|1229|1230.8|1229|0
1654068900000|2022-06-01 07:35:00|1230.8|1229.3|1230.8|1229.3|1230.8|1229.3|1230.8|1229.3|3
1654068910000|2022-06-01 07:35:10|1230.5|1229|1230.5|1229|1230.5|1229|1230.5|1229|1
1654068920000|2022-06-01 07:35:20||1228.8||1229.3||1229.3||1228.8|2
1654068930000|2022-06-01 07:35:30|1230.8||1230.8||1230.8||1230.8||1
1654068940000|2022-06-01 07:35:40|1230.5|1228.8|1230.5|1228.8|1230.5|1228.8|1230.5|1228.8|1
1654068950000|2022-06-01 07:35:50|1230.3|1229|1231|1229.3|1231.3|1229.5|1230.3|1229|2
1654068960000|2022-06-01 07:36:00|1231.3|1229.5|1231.3|1229.8|1231.3|1229.8|1231.3|1229.5|0
1654068970000|2022-06-01 07:36:10|1231.5|1230|1231.8|1230.3|1231.8|1230.3|1231.5|1229.8|0
1654068990000|2022-06-01 07:36:30|1232.5|1230|1232.3|1230.5|1232.5|1230.5|1232.3|1230|0
1654069000000|2022-06-01 07:36:40||1230.3||1230.8||1230.8||1230.3|0
1654069010000|2022-06-01 07:36:50|1232|1230.3|1232.3|1230.5|1232.3|1230.5|1232|1230.3|2
1654069030000|2022-06-01 07:37:10|1232.8|1230.8|1232.5|1230.8|1232.8|1231|1232.5|1230.8|0
1654069040000|2022-06-01 07:37:20||1231||1230.8||1231||1230.8|0
1654069050000|2022-06-01 07:37:30||1230.5||1230.8||1230.8||1230.5|1
1654069110000|2022-06-01 07:38:30|1232.3|1230.5|1232.3|1230.8|1232.3|1230.8|1232.3|1230.5|0
1654069120000|2022-06-01 07:38:40|1232.8|1231|1233.8|1232|1233.8|1232|1232.8|1231|0
1654069130000|2022-06-01 07:38:50|1234.3|1231.8|1234.3|1232.3|1234.3|1232.5|1234.3|1231.8|0
1654069140000|2022-06-01 07:39:00||1232.5||1232.3||1232.5||1232.3|0
1654069150000|2022-06-01 07:39:10|1234|1232.5|1234|1232.3|1234|1232.5|1234|1232.3|0
1654069180000|2022-06-01 07:39:40|1233.8|1232|1233.8|1232.3|1233.8|1232.3|1233.8|1232|0
1654069200000|2022-06-01 07:40:00|1233.5|1232|1234|1232|1234|1232|1233|1231.3|5
1654069210000|2022-06-01 07:40:10||1232.3||1232.3||1232.3||1232.3|0
1654069220000|2022-06-01 07:40:20|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234.3|1232.3|0
1654069230000|2022-06-01 07:40:30|1234.8|1232.8|1234.5|1232.8|1234.8|1232.8|1234.5|1232.8|0
1654069240000|2022-06-01 07:40:40|1234.3|1232.5|1234.5|1232.8|1234.5|1232.8|1234.3|1232.5|0
1654069250000|2022-06-01 07:40:50|1234.3|1233|1234.5|1232.8|1234.8|1233|1234.3|1232.8|23
1654069260000|2022-06-01 07:41:00|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|0
1654069270000|2022-06-01 07:41:10|1235|1233.5|1235|1233.3|1235|1233.5|1235|1233.3|0
1654069290000|2022-06-01 07:41:30|1234.5|1232.8|1234|1232.5|1234.5|1232.8|1234|1232.3|2
1654069300000|2022-06-01 07:41:40||1232.3||1232.5||1232.5||1232.3|0
1654069310000|2022-06-01 07:41:50||1232.3||1232.3||1232.5||1232.3|0
1654069320000|2022-06-01 07:42:00|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234|1232.5|0
1654069330000|2022-06-01 07:42:10|1234||1234||1234||1234||0
1654069340000|2022-06-01 07:42:20|||||||||1
1654069350000|2022-06-01 07:42:30|1234.5|1232.8|1234.8|1233|1234.8|1233|1234.5|1232.8|0
1654069360000|2022-06-01 07:42:40|1235|1233.3|1234.5|1232.5|1235|1233.3|1234.5|1232.5|0
1654069370000|2022-06-01 07:42:50|1234.3|1232.8|1234.5|1232.5|1234.5|1232.8|1234.3|1232.5|0
1654069380000|2022-06-01 07:43:00||1232.8||1232.5||1232.8||1232.5|0
1654069390000|2022-06-01 07:43:10|1234.8|1232.8|1234.5|1232.5|1234.8|1232.8|1234.5|1232.5|0
1654069400000|2022-06-01 07:43:20||1232.8||1232.8||1232.8||1232.8|0
1654069440000|2022-06-01 07:44:00|1235|1233.3|1234.5|1232.8|1235|1233.8|1234.5|1232.5|2
1654069450000|2022-06-01 07:44:10||1232.5||1232.8||1232.8||1232.5|0
1654069460000|2022-06-01 07:44:20|1234.8|1232.5|1234.8|1232.8|1234.8|1233|1234.5|1232.5|0
1654069470000|2022-06-01 07:44:30|1234.5|1232.5|1234.5|1232.5|1234.5|1232.8|1234.5|1232.5|0
1654069480000|2022-06-01 07:44:40||1232.8||1232.5||1232.8||1232.5|0
1654069490000|2022-06-01 07:44:50|1235|1232.8|1235|1233|1235|1233.3|1235|1232.8|0
1654069500000|2022-06-01 07:45:00|1235.3|1233.3|1235|1233.3|1235.3|1233.5|1235|1233.3|0
1654069530000|2022-06-01 07:45:30|1234.8|1232.5|1234.3|1232.5|1235|1232.5|1234.3|1232.5|2
1654069540000|2022-06-01 07:45:40|1234|1232|1234|1232.3|1234|1232.3|1233.8|1232|1
1654069550000|2022-06-01 07:45:50|1233.8|1231.8|1233.8|1231.8|1233.8|1232|1233.8|1231.8|0
1654069560000|2022-06-01 07:46:00||1232||1232||1232.3||1232|0
1654069570000|2022-06-01 07:46:10|1234.3|1232.3|1234.5|1232.8|1234.5|1232.8|1234.3|1232.3|0
1654069580000|2022-06-01 07:46:20|1234.8|1232.5|1234.8|1233|1234.8|1233|1234.8|1232.5|0
1654069590000|2022-06-01 07:46:30|1235|1233.3|1235|1233.3|1235|1233.3|1235|1233.3|0
1654069610000|2022-06-01 07:46:50|1234.3|1232.5|1234.5|1232.8|1234.5|1232.8|1234|1232.3|0
1654069620000|2022-06-01 07:47:00|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|0
1654069640000|2022-06-01 07:47:20|1234.8|1232.8|1235|1233.3|1235|1233.3|1234.8|1232.8|0
1654069650000|2022-06-01 07:47:30|1235.3|1233.5|1235.5|1234|1235.5|1234|1235.3|1233.5|0
1654069660000|2022-06-01 07:47:40|1235.8||1235.8||1235.8||1235.8||1
1654069670000|2022-06-01 07:47:50|1236|1234.3|1235.3|1233.8|1236|1234.3|1235.3|1233.5|10
1654069680000|2022-06-01 07:48:00|1236|1234|1236|1234|1236|1234|1236|1234|5
1654069710000|2022-06-01 07:48:30||1234.3||1234||1234.3||1234|0
1654069720000|2022-06-01 07:48:40|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|2
1654069730000|2022-06-01 07:48:50|1236.5|1234.8|1236.8|1234.8|1236.8|1234.8|1236.5|1234.5|0
1654069740000|2022-06-01 07:49:00|1237|1235|1237|1235.3|1237|1235.3|1237|1235|0
1654069760000|2022-06-01 07:49:20|1237.3|1235.5|1237.3|1235.5|1237.3|1235.5|1237.3|1235.5|0
1654069770000|2022-06-01 07:49:30|1237.5|1235.8|1238|1236.3|1238|1236.3|1237.5|1235.8|0
1654069780000|2022-06-01 07:49:40|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|0
1654069790000|2022-06-01 07:49:50|1237.8|1236|1237.8|1236|1238|1236.3|1237.8|1236|1
1654069800000|2022-06-01 07:50:00|1238|1236.3|1238.5|1236.5|1238.5|1237|1237.8|1236|2
1654069810000|2022-06-01 07:50:10|1238.3|1236.8|1238.5|1236.8|1238.5|1236.8|1238.3|1236.8|0
1654069830000|2022-06-01 07:50:30|1238.3||1238.5||1238.5||1238.3||0
1654069840000|2022-06-01 07:50:40|1238.3|1236.3|1238.3|1236.5|1238.5|1236.5|1238.3|1236.3|0
1654069870000|2022-06-01 07:51:10|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|0
1654069880000|2022-06-01 07:51:20|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|0
1654069900000|2022-06-01 07:51:40|1238|1236|1237.8|1236|1238|1236|1237.8|1236|0
1654069910000|2022-06-01 07:51:50|1237.5|1235.8|1237.5|1235.8|1237.8|1235.8|1237.5|1235.8|0
1654069920000|2022-06-01 07:52:00|||||||||4
1654069930000|2022-06-01 07:52:10|1237.3|1235.5|1237|1235.3|1237.5|1235.5|1237|1235.3|0
1654069940000|2022-06-01 07:52:20|1237.5|1235.5|1237.8|1236|1237.8|1236|1237.5|1235.5|0
1654069950000|2022-06-01 07:52:30||1235.8||1236||1236||1235.8|0
1654069960000|2022-06-01 07:52:40|1237.5|1235.8|1237.8|1236|1237.8|1236|1237.5|1235.8|0
1654069970000|2022-06-01 07:52:50||1235.8||1235.8||1236||1235.8|0
1654069980000|2022-06-01 07:53:00||1236||1236.5||1236.5||1235.8|0
1654069990000|2022-06-01 07:53:10|1237.3|1235.5|1237.3|1235.5|1237.3|1235.5|1237.3|1235.5|19
1654070000000|2022-06-01 07:53:20|1237|1235.3|1237.3|1235.3|1237.3|1235.3|1237|1235.3|0
1654070010000|2022-06-01 07:53:30|1237|1235.5|1237.5|1235.8|1237.5|1235.8|1237|1235.5|2
1654070020000|2022-06-01 07:53:40|1238|1236.3|1238|1236.3|1238|1236.3|1238|1236.3|3
1654070030000|2022-06-01 07:53:50||1236||1236.3||1236.3||1236|0
1654070040000|2022-06-01 07:54:00||1236.5||1236.5||1236.5||1236.5|0
1654070050000|2022-06-01 07:54:10|1238.3|1236.8|1238.8|1237.3|1238.8|1237.3|1238.3|1236.8|9
1654070060000|2022-06-01 07:54:20|1239|1237.8|1239|1237.3|1239|1237.8|1239|1237.3|28
1654070070000|2022-06-01 07:54:30|1239.3|1237.5|1239.8|1238|1239.8|1238|1239|1237.5|0
1654070080000|2022-06-01 07:54:40|1240|1238.3|1239.8|1238|1240|1238.3|1239.8|1238|2
1654070090000|2022-06-01 07:54:50|1239.5||1239.8||1239.8||1239.5||0
1654070100000|2022-06-01 07:55:00|1239.5|1237.8|1239.3|1237.5|1239.5|1237.8|1239|1237.5|13
1654070110000|2022-06-01 07:55:10|1239.5||1239.5||1239.5||1239.5||9
1654070120000|2022-06-01 07:55:20||1237.8||1237.8||1237.8||1237.8|0
1654070130000|2022-06-01 07:55:30|1240|1238.3|1239.8|1238.3|1240|1238.3|1239.8|1238.3|0
1654070150000|2022-06-01 07:55:50||1238||1238||1238||1238|0
1654070160000|2022-06-01 07:56:00|1240|1238.5|1240|1238.8|1240|1238.8|1240|1238.5|2
1654070170000|2022-06-01 07:56:10|1239.5|1237.8|1239.5|1237.5|1239.5|1237.8|1239.3|1237.5|3
1654070180000|2022-06-01 07:56:20|1239.3|1237.3|1238.8|1237|1239.3|1237.3|1238.5|1236.8|0
1654070190000|2022-06-01 07:56:30|1239|1237.5|1239.3|1237.5|1239.3|1237.5|1239|1237.5|0
1654070250000|2022-06-01 07:57:30|1238.8|1237|1238|1236.3|1238.8|1237|1237.8|1236|2
1654070260000|2022-06-01 07:57:40|1237.8|1236|1237.5|1235.8|1237.8|1236|1237.5|1235.8|0
1654070280000|2022-06-01 07:58:00|1237.3|1235.5|1238.8|1237|1238.8|1237|1237.3|1235.5|1
1654070290000|2022-06-01 07:58:10|1239.3|1237.3|1238.8|1237|1239.5|1237.5|1238.8|1237|5
1654070300000|2022-06-01 07:58:20|1239|1236.8|1238.5|1236.5|1239|1236.8|1238.5|1236.5|1
1654070310000|2022-06-01 07:58:30|1238.3|1236.3|1238.3|1236.5|1238.3|1236.5|1238.3|1236.3|0
1654070320000|2022-06-01 07:58:40|1238.5|1236.3|1238.5|1236.5|1238.5|1236.5|1238.3|1236.3|0
1654070330000|2022-06-01 07:58:50|1238.8|1236.8|1239|1237|1239|1237|1238.8|1236.8|0
1654070340000|2022-06-01 07:59:00|1238.5|1236.5|1238.8|1236.8|1238.8|1236.8|1238.5|1236.5|0
1654070350000|2022-06-01 07:59:10|1238.5||1238.5||1238.5||1238.5||0
1654070360000|2022-06-01 07:59:20|1239|1237|1238.8|1236.8|1239|1237|1238|1236.5|1
1654070370000|2022-06-01 07:59:30|1238.5||1238.5||1238.5||1238.5||0
1654070380000|2022-06-01 07:59:40|1239|1237.3|1239|1237.3|1239|1237.3|1239|1237.3|0
1654070390000|2022-06-01 07:59:50|1238.8|1236.8|1239|1237.3|1239|1237.3|1238.5|1236.8|0
1654070400000|2022-06-01 08:00:00|1240|1238.3|1239.8|1237.8|1240|1238.3|1239.5|1237.5|22
1654070410000|2022-06-01 08:00:10||1237.5||1237.5||1237.5||1237.5|0
1654070420000|2022-06-01 08:00:20||1237.8||1237.5||1237.8||1237.5|0
1654070430000|2022-06-01 08:00:30||1237.8||1238||1238||1237.5|1
1654070460000|2022-06-01 08:01:00|1239.3|1237.5|1239|1237.3|1239.3|1237.5|1239|1237.3|1
1654070470000|2022-06-01 08:01:10|1239.3|1237.5|1238.8|1237|1239.3|1237.5|1238.8|1237|0
1654070480000|2022-06-01 08:01:20|1238.3|1236.5|1238.3|1236.5|1238.5|1236.8|1238|1236.3|7
1654070490000|2022-06-01 08:01:30|1237.5|1236|1237.5|1235.8|1237.5|1236|1237.5|1235.5|0
1654070500000|2022-06-01 08:01:40|1237.3|1235.5|1237.8|1235.8|1237.8|1236|1237.3|1235.3|0
1654070510000|2022-06-01 08:01:50||1236||1236||1236||1235.8|0
1654070520000|2022-06-01 08:02:00|1237.5|1235.8|1238|1236.3|1238|1236.3|1236.8|1235|0
1654070530000|2022-06-01 08:02:10|1238.3|1236|1238.3|1236.3|1238.3|1236.5|1238.3|1236|0
1654070540000|2022-06-01 08:02:20||1236.5||1236.3||1236.5||1236.3|0
1654070550000|2022-06-01 08:02:30|1238.8|1236.5|1238.8|1237|1238.8|1237|1238.8|1236.3|0
1654070560000|2022-06-01 08:02:40||1236.8||1237||1237||1236.8|0
1654070570000|2022-06-01 08:02:50|1238.5|1236.8|1237.8|1236.3|1238.5|1236.8|1237.8|1236.3|1
1654070580000|2022-06-01 08:03:00|1237.5|1235.8|1237.5|1235.5|1237.5|1235.8|1237.5|1235.5|5
1654070590000|2022-06-01 08:03:10|1237.8|1235.8|1237.8|1236|1237.8|1236.3|1237.8|1235.8|1
1654070600000|2022-06-01 08:03:20|1238||1238||1238||1237.8||0
1654070610000|2022-06-01 08:03:30|1237.8|1236.3|1237.5|1235.8|1237.8|1236.3|1237.5|1235.8|3
1654070620000|2022-06-01 08:03:40|1237.8|1236|1237.8|1236|1237.8|1236|1237.8|1236|0
1654070630000|2022-06-01 08:03:50|1238|1235.8|1238|1236.3|1238|1236.3|1238|1235.8|0
1654070650000|2022-06-01 08:04:10|1238.5|1236.8|1239.5|1237.5|1239.5|1237.5|1238.5|1236.8|4
1654070660000|2022-06-01 08:04:20|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|0
1654070670000|2022-06-01 08:04:30|1240|1238|1240|1238|1240|1238|1240|1237.8|0
1654070680000|2022-06-01 08:04:40|1240.3|1238.3|1240.5|1238.5|1240.5|1238.5|1240.3|1238.3|0
1654070690000|2022-06-01 08:04:50|1240.8|1238.8|1241|1239|1241.3|1239|1240.8|1238.8|0
1654070700000|2022-06-01 08:05:00|1240.8||1240.5||1240.8||1240.5||0
1654070720000|2022-06-01 08:05:20|1241.3|1239.3|1241.5|1239.5|1241.5|1239.5|1241.3|1239.3|1
1654070730000|2022-06-01 08:05:30|1241.8||1241.3||1241.8||1241.3||0
1654070740000|2022-06-01 08:05:40|1241|1239|1240.8|1239|1241|1239|1240.8|1239|0
1654070750000|2022-06-01 08:05:50|1240.3|1238.5|1239.8|1237.8|1240.5|1238.5|1239.8|1237.8|0
1654070760000|2022-06-01 08:06:00|1239.5|1237.3|1239|1237|1239.5|1237.5|1239|1237|0
1654070770000|2022-06-01 08:06:10|1238.8|1236.8|1239.3|1237|1239.3|1237.3|1238.5|1236.5|0
1654070780000|2022-06-01 08:06:20|1239|1237.3|1239|1236.8|1239.3|1237.3|1238.8|1236.5|0
1654070790000|2022-06-01 08:06:30||1237||1237||1237||1236.8|0
1654070800000|2022-06-01 08:06:40|1239.3|1236.8|1239.8|1237.5|1239.8|1237.8|1239.3|1236.8|0
1654070810000|2022-06-01 08:06:50|1239.5||1239.5||1239.5||1239.5||0
1654070820000|2022-06-01 08:07:00|1240|1237.8|1240|1237.8|1240|1237.8|1239.8|1237.8|1
1654070830000|2022-06-01 08:07:10|1239.8|1237.5|1239.3|1237|1239.8|1237.5|1239.3|1237|1
1654070840000|2022-06-01 08:07:20|1239|1236.8|1238.8|1236.5|1239|1236.8|1238.8|1236.5|0
1654070850000|2022-06-01 08:07:30|1238.5||1238.3||1238.5||1238.3||2
1654070870000|2022-06-01 08:07:50|1238|1235.8|1238.8|1236.5|1238.8|1236.8|1237.8|1235.8|4
1654070880000|2022-06-01 08:08:00|1238.5|1236.8|1238.3|1236.3|1238.5|1236.8|1238.3|1236.3|0
1654070890000|2022-06-01 08:08:10|1238|1236|1237.8|1235.8|1238|1236|1237.8|1235.8|1
1654070900000|2022-06-01 08:08:20|1238|1236|1238.5|1236.5|1238.5|1236.5|1238|1235.8|0
1654070910000|2022-06-01 08:08:30|1239|1236.8|1240|1237.8|1240|1237.8|1239|1236.5|0
1654070920000|2022-06-01 08:08:40|1239.8|1238|1240|1237.8|1240|1238|1239.8|1237.8|0
1654070930000|2022-06-01 08:08:50|1240.5|1238|1240.5|1238.3|1240.5|1238.3|1240.3|1238|0
1654070940000|2022-06-01 08:09:00|1240.3|1238|1239.5|1237.3|1240.5|1238.3|1239.5|1237.3|1
1654070950000|2022-06-01 08:09:10|1239.3|1237|1239.5|1237.3|1239.8|1238.3|1239|1237|5
1654070960000|2022-06-01 08:09:20|1239.3|1237|1239.5|1237.3|1239.5|1237.3|1239.3|1237|0
1654070970000|2022-06-01 08:09:30|1239.8|1237.5|1239.8|1237.5|1239.8|1237.5|1239.5|1237.5|0
1654070980000|2022-06-01 08:09:40|1240.3|1238|1240.5|1238.5|1240.5|1238.5|1240.3|1238|0
1654070990000|2022-06-01 08:09:50|1240.8|1238.8|1240.8|1238.5|1240.8|1238.8|1240.8|1238.5|0
1654071000000|2022-06-01 08:10:00||1238.8||1238.8||1239||1238.8|0
1654071020000|2022-06-01 08:10:20|1240|1238.5|1240.8|1238.8|1240.8|1238.8|1240|1238.5|1
1654071030000|2022-06-01 08:10:30|1240.5|1238.5|1240.3|1238.5|1240.5|1238.5|1240.3|1238.5|0
1654071040000|2022-06-01 08:10:40|1240.5||1240.3||1240.5||1240.3||4
1654071050000|2022-06-01 08:10:50|1240|1237.5|1240.3|1238.5|1240.3|1238.5|1239.3|1237.5|53
1654071060000|2022-06-01 08:11:00|1240|1238.3|1240.5|1238.8|1240.8|1239|1239.8|1238.3|2
1654071070000|2022-06-01 08:11:10|1240.8|1238.5|1240.8|1238.8|1240.8|1238.8|1240|1238.3|9
1654071080000|2022-06-01 08:11:20|1240.5|1238.3|1240.8|1238.5|1240.8|1238.5|1240.3|1238.3|7
1654071090000|2022-06-01 08:11:30|1240.3|1238|1238.8|1236.8|1240.3|1238|1238.8|1236.8|2
1654071100000|2022-06-01 08:11:40|1238.5|1237|1238.8|1237|1238.8|1237|1238.5|1236.8|0
1654071120000|2022-06-01 08:12:00|1239|1237.3|1239.8|1238|1239.8|1238|1239|1237.3|1
1654071130000|2022-06-01 08:12:10||1237.8||1238||1238||1237.8|0
1654071140000|2022-06-01 08:12:20|1239.3|1237.3|1239|1237.3|1239.3|1237.3|1239|1237.3|0
1654071150000|2022-06-01 08:12:30|1238.8|1237|1238.5|1237|1238.8|1237|1238.5|1237|0
1654071160000|2022-06-01 08:12:40|1238.8|1236.8|1238.5|1236.8|1238.8|1236.8|1238.5|1236.8|1
1654071180000|2022-06-01 08:13:00|1238.3|1236.5|1238.3|1236.5|1239|1237|1238.3|1236.5|1
1654071190000|2022-06-01 08:13:10|1238|1236.8|1238.5|1236.8|1238.5|1236.8|1238|1236.8|1
1654071200000|2022-06-01 08:13:20|1238.3|1236.5|1237|1235|1238.3|1236.5|1237|1235|15
1654071210000|2022-06-01 08:13:30|1236.8|1234.8|1236.3|1234.3|1236.8|1235|1236.3|1234.3|4
1654071220000|2022-06-01 08:13:40|1236.5|1234.5|1236.5|1234.5|1236.5|1234.5|1236.3|1234.3|0
1654071230000|2022-06-01 08:13:50|1237|1234.8|1236.5|1234.5|1237.3|1235|1236.5|1234.5|0
1654071240000|2022-06-01 08:14:00||1234.3||1234.3||1234.5||1234.3|1
1654071250000|2022-06-01 08:14:10|1236.8|1234.5|1236.8|1234.8|1236.8|1235|1236.8|1234.3|0
1654071260000|2022-06-01 08:14:20|1237|1235|1236.5|1234.5|1237.3|1235|1236.5|1234.3|0
1654071270000|2022-06-01 08:14:30|1236.8|1234.3|1236.5|1234.3|1236.8|1234.5|1236.5|1234.3|0
1654071280000|2022-06-01 08:14:40|1236.8|1234.5|1236.5|1234.3|1236.8|1234.8|1236.5|1234.3|1
1654071290000|2022-06-01 08:14:50|1236|1234.5|1236|1234|1236.3|1234.5|1236|1234|0
1654071300000|2022-06-01 08:15:00|1236.5|1234.3|1237|1234.8|1237|1234.8|1236.3|1234.3|0
1654071310000|2022-06-01 08:15:10|1236.8|1235|1237.3|1235.3|1237.8|1235.5|1236.8|1235|0
1654071320000|2022-06-01 08:15:20|1237|1235|1237|1234.8|1237|1235|1236.8|1234.8|0
1654071330000|2022-06-01 08:15:30|1236.8|1234.5|1236.5|1234.5|1236.8|1234.8|1236.5|1234.3|0
1654071350000|2022-06-01 08:15:50|1237.5|1234.8|1237.5|1235.5|1237.8|1235.8|1237.5|1234.8|0
1654071360000|2022-06-01 08:16:00|1237.3|1235|1237.3|1235.3|1237.3|1235.3|1237.3|1235|0
1654071370000|2022-06-01 08:16:10|1237.5|1235.5|1237.5|1235.5|1237.5|1235.5|1237.5|1235.3|0
1654071380000|2022-06-01 08:16:20|1237.8|1235.8|1237.5|1235.5|1238|1235.8|1237.5|1235.3|2
1654071390000|2022-06-01 08:16:30|1237.3|1235.3|1237.5|1235.3|1237.5|1235.3|1237.3|1235|0
1654071400000|2022-06-01 08:16:40|1237.3|1235|1237.3|1235.3|1237.5|1235.5|1236.8|1234.8|0
1654071410000|2022-06-01 08:16:50|1237|1234.8|1237.3|1235|1237.3|1235|1236.8|1234.8|0
1654071420000|2022-06-01 08:17:00|1237|1234.8|1234.3|1232.5|1237|1234.8|1234|1232.5|50
1654071430000|2022-06-01 08:17:10|1234.5|1232.8|1233.8|1232|1234.8|1232.8|1233.8|1232|29
1654071440000|2022-06-01 08:17:20|1234|1232.3|1233|1231|1234|1232.3|1233|1231|16
1654071450000|2022-06-01 08:17:30|1233.3|1231.3|1232|1230|1233.3|1231.3|1231.5|1229.5|5
1654071460000|2022-06-01 08:17:40|1232.3|1230.5|1232.5|1230.3|1232.8|1230.5|1232|1230.3|0
1654071470000|2022-06-01 08:17:50|1232.8|1230.5|1233|1231|1233|1231|1232.8|1230.5|0
1654071480000|2022-06-01 08:18:00|1232.5|1230.8|1232.8|1230.8|1233|1231|1232.3|1230.3|1
1654071490000|2022-06-01 08:18:10|1232.5|1230.5|1232|1230|1232.5|1230.5|1231.8|1229.8|9
1654071500000|2022-06-01 08:18:20|1231.8|1229.8|1232.3|1230.3|1232.3|1230.3|1231.5|1229.8|36
1654071510000|2022-06-01 08:18:30|1232|1230|1232|1230|1232.3|1230|1232|1230|6
1654071520000|2022-06-01 08:18:40|1231.8|1229.8|1230.5|1229|1231.8|1229.8|1230.5|1229|7
1654071530000|2022-06-01 08:18:50|1230.8|1228.8|1230.8|1229.3|1231|1229.5|1230.8|1228.8|5
1654071540000|2022-06-01 08:19:00|1231|1229.5|1230.5|1228.5|1231|1229.5|1229.8|1228|5
1654071550000|2022-06-01 08:19:10|1230.3|1228.3|1229.3|1227.5|1230.5|1228.3|1229.3|1227.5|0
1654071560000|2022-06-01 08:19:20|1229.5|1227.8|1230.3|1228.5|1230.3|1228.5|1229.3|1227.5|18
1654071570000|2022-06-01 08:19:30|1230.5|1228.8|1231.3|1229.3|1231.3|1229.3|1230.5|1228.8|0
1654071580000|2022-06-01 08:19:40|1231|1229.5|1231|1229.3|1231|1229.5|1231|1229.3|2
1654071590000|2022-06-01 08:19:50|1231.3|1229.5|1231.8|1229.3|1231.8|1229.8|1231.3|1229.3|3
1654071600000|2022-06-01 08:20:00|1231.5|1229.5|1231.3|1229.5|1231.5|1229.5|1231|1228.8|0
1654071610000|2022-06-01 08:20:10|1231|1228.8|1230.5|1228.8|1231|1228.8|1230.5|1228.8|2
1654071620000|2022-06-01 08:20:20|1230.3|1228.5|1230.5|1228.8|1230.5|1229|1230.3|1228.5|0
1654071630000|2022-06-01 08:20:30|1230.8|1229|1231.3|1229.5|1231.3|1229.5|1230.8|1229|0
1654071640000|2022-06-01 08:20:40|1232.3|1230.3|1232.3|1230.3|1232.5|1230.5|1232|1230|4
1654071650000|2022-06-01 08:20:50|1232.8|1230.5|1232.8|1230.8|1232.8|1231|1232.8|1230.5|0
1654071660000|2022-06-01 08:21:00|1232.5|1231|1232.8|1230.5|1232.8|1231|1232.5|1230.5|4
1654071670000|2022-06-01 08:21:10|1233|1230.8|1233|1230.5|1233.3|1230.8|1233|1230.5|1
1654071680000|2022-06-01 08:21:20|1232.8|1230.8|1234.3|1232.8|1234.3|1233|1232.8|1230.8|1
1654071690000|2022-06-01 08:21:30|1234.5|1233|1235|1233|1235|1233.3|1234.5|1233|1
1654071700000|2022-06-01 08:21:40|1235.5|1233.3|1235|1233.3|1235.5|1233.5|1235|1233.3|0
1654071710000|2022-06-01 08:21:50|1235.3|1232.8|1234.8|1232.5|1235.3|1233.3|1234.8|1232.5|6
1654071720000|2022-06-01 08:22:00|1234|1232.3|1235.3|1233.3|1235.5|1233.3|1233.8|1232|5
1654071730000|2022-06-01 08:22:10|1235|1233|1234.8|1232.8|1235|1233|1234.8|1232.5|0
1654071740000|2022-06-01 08:22:20|1235.3|1233.3|1235|1233.3|1235.3|1233.3|1234.8|1232.8|0
1654071750000|2022-06-01 08:22:30|1235.3|1234.5|1236.8|1234.8|1236.8|1234.8|1235.3|1234.5|0
1654071760000|2022-06-01 08:22:40|1237|1235.5|1237|1235.5|1237|1235.5|1236.8|1235|6
1654071770000|2022-06-01 08:22:50|1237.8|1236|1238|1235.8|1238.5|1236.5|1237.8|1235.8|1
1654071780000|2022-06-01 08:23:00|1237.3|1235|1236.8|1234.8|1237.3|1235|1236.8|1234.8|1
1654071790000|2022-06-01 08:23:10|1237|1235|1237|1235|1237.3|1235.5|1237|1235|0
1654071800000|2022-06-01 08:23:20|1237.3|1235.3|1237|1235|1237.3|1235.8|1237|1235|0
1654071810000|2022-06-01 08:23:30|1236.3|1234.8|1236.3|1234.5|1236.5|1234.8|1236|1234.5|0
1654071820000|2022-06-01 08:23:40|1236.5|1234.8|1236.8|1235|1236.8|1235|1236.5|1234.5|16
1654071830000|2022-06-01 08:23:50|1236.5|1235.3|1237.8|1235.8|1238|1236|1236.5|1235.3|13
1654071840000|2022-06-01 08:24:00|1237.3|1236|1238.8|1237|1239|1237|1237.3|1236|33
1654071850000|2022-06-01 08:24:10|1239|1237.3|1239|1237.3|1239.3|1237.5|1238.8|1237.3|1
1654071860000|2022-06-01 08:24:20|1239.5|1237.5|1239|1237.3|1239.5|1237.5|1239|1237|2
1654071870000|2022-06-01 08:24:30|1239.3|1237.5|1238.5|1236.8|1239.3|1237.5|1238.5|1236.5|0
1654071880000|2022-06-01 08:24:40|1238.8|1236.5|1238.5|1236.8|1238.8|1236.8|1238.5|1236.5|0
1654071890000|2022-06-01 08:24:50|1238.8|1237.3|1239|1237.3|1239.3|1237.5|1238.8|1237.3|1
1654071900000|2022-06-01 08:25:00|1239.3|1237.5|1239.3|1237.5|1239.8|1237.8|1239.3|1237.5|0
1654071910000|2022-06-01 08:25:10|1239.5|1238|1239.5|1237.8|1239.8|1238|1239.5|1237.8|9
1654071920000|2022-06-01 08:25:20|1239.3|1238|1238.5|1236.8|1239.5|1238|1238.5|1236.8|28
1654071930000|2022-06-01 08:25:30|1238.3|1236.5|1237.5|1235.8|1238.3|1236.5|1237.5|1235.8|11
1654071940000|2022-06-01 08:25:40|1237.8|1236|1237|1235.5|1237.8|1236|1237|1235.5|5
1654071950000|2022-06-01 08:25:50|1237.5|1235.8|1237.3|1235.3|1237.5|1235.8|1237.3|1235.3|1
1654071960000|2022-06-01 08:26:00|1237|1235|1236.8|1235|1237|1235.3|1236.8|1234.8|4
1654071970000|2022-06-01 08:26:10|1237.3|1234.8|1236.5|1234.8|1237.5|1235.5|1236.5|1234.8|4
1654071980000|2022-06-01 08:26:20|1236.3|1234.5|1236.3|1234.5|1236.3|1234.8|1236.3|1234.5|4
1654071990000|2022-06-01 08:26:30|1236|1234.8|1237|1235.3|1237|1235.3|1236|1234.5|8
1654072000000|2022-06-01 08:26:40|1236.8|1235|1235.5|1233.3|1236.8|1235.3|1235.5|1233.3|5
1654072010000|2022-06-01 08:26:50|1236.3|1233.8|1236|1234.3|1236.3|1234.3|1236|1233.5|10
1654072020000|2022-06-01 08:27:00|1236.3|1234|1236.3|1234|1236.3|1234.3|1234.8|1233|14
1654072030000|2022-06-01 08:27:10|1236|1234.3|1236|1234.3|1236|1234.5|1236|1234|3
1654072040000|2022-06-01 08:27:20|1236.5|1234.5|1236.5|1234.8|1236.8|1235|1236|1234.3|10
1654072050000|2022-06-01 08:27:30|||||||||3
1654072060000|2022-06-01 08:27:40|1236.3|1234.5|1235.8|1233.8|1236.3|1234.5|1235.8|1233.8|6
1654072070000|2022-06-01 08:27:50|1236|1233.5|1236|1233.8|1236.5|1235|1235.8|1233.5|13
1654072080000|2022-06-01 08:28:00|1235.3|1233|1235.3|1233.8|1236|1234|1235|1233|31
1654072090000|2022-06-01 08:28:10|1235.5|1234|1235.8|1234|1235.8|1234|1235.5|1233.8|3
1654072100000|2022-06-01 08:28:20|1235.5|1233.8|1235|1233.3|1235.8|1234|1235|1233.3|7
1654072110000|2022-06-01 08:28:30|1234.5|1233|1234.5|1233|1234.5|1233.3|1234.5|1233|22
1654072120000|2022-06-01 08:28:40||1233.3||1232.8||1233.3||1232.5|9
1654072130000|2022-06-01 08:28:50||1233||1233||1233||1232.3|15
1654072140000|2022-06-01 08:29:00|1234.3|1232.5|1233.8|1232|1234.3|1232.8|1233.8|1231.8|4
1654072150000|2022-06-01 08:29:10|1233.5|1231.8|1233.5|1231.8|1233.5|1231.8|1233.5|1231.8|3
1654072160000|2022-06-01 08:29:20|1233.3|1232|1232.3|1230.8|1233.3|1232|1232.3|1230.8|31
1654072170000|2022-06-01 08:29:30|1232|1230.3|1232|1230.5|1232|1230.8|1231.5|1230.3|33
1654072180000|2022-06-01 08:29:40|1231.8|1230.3|1232|1230.3|1232|1230.5|1231.8|1230|28
1654072190000|2022-06-01 08:29:50|1231.8|1230|1230.3|1228.3|1231.8|1230.3|1230.3|1228.3|50
1654072200000|2022-06-01 08:30:00|1230|1228|1229.5|1227.5|1230.5|1228.5|1229.3|1227.3|2
1654072210000|2022-06-01 08:30:10|1230.3|1228|1230.3|1228.3|1230.3|1228.3|1230.3|1228|29
1654072220000|2022-06-01 08:30:20|1230|1228.8|1229.3|1228|1230.3|1228.8|1229.3|1228|25
1654072230000|2022-06-01 08:30:30|1229.5||1229.5||1229.5||1229.3||15
1654072240000|2022-06-01 08:30:40|1229.8||1229.3||1229.8||1229.3||15
1654072250000|2022-06-01 08:30:50|1229.5||1229.3||1229.8||1229.3||29
1654072260000|2022-06-01 08:31:00|1229.5||1229.5||1229.8||1229.5||19
1654072270000|2022-06-01 08:31:10|1229.8||1229.5||1229.8||1229.3||5
1654072280000|2022-06-01 08:31:20|1229.3||1229.5||1229.8||1229.3||19
1654072290000|2022-06-01 08:31:30|1229.8||1229.3||1229.8||1229.3||15
1654072300000|2022-06-01 08:31:40|1229.5|1228.3|1230|1228|1230.3|1228.3|1229.3|1228|14
1654072310000|2022-06-01 08:31:50|1230.3|1228.3|1229.8|1228|1230.3|1228.3|1229.8|1228|0
1654072320000|2022-06-01 08:32:00|1230|1228.3|1230|1228|1230|1228.3|1230|1228|0
1654072330000|2022-06-01 08:32:10|1229.8||1229.8||1229.8||1229.8||0
1654072340000|2022-06-01 08:32:20|1230.8|1228.8|1231|1229|1231|1229|1230.8|1228.8|0
1654072350000|2022-06-01 08:32:30|1231.3|1229.3|1231.3|1229.3|1231.5|1229.5|1231.3|1229.3|0
1654072360000|2022-06-01 08:32:40|1231.8|1229.5|1232|1230.3|1232|1230.3|1231.5|1229.5|4
1654072370000|2022-06-01 08:32:50|1232.5|1231|1232.5|1231|1232.8|1231|1232.5|1231|23
1654072380000|2022-06-01 08:33:00|1232.3|1231.3|1232.5|1231|1233|1231.3|1232.3|1231|2
1654072390000|2022-06-01 08:33:10|1233|1231.3|1232.8|1231|1233|1231.3|1232.8|1231|7
1654072400000|2022-06-01 08:33:20|1232.5||1232.5||1232.5||1232.5||15
1654072410000|2022-06-01 08:33:30|1232.3||1232.5||1232.5||1232.3||13
1654072420000|2022-06-01 08:33:40|1233||1232.5||1233||1232.5||2
1654072430000|2022-06-01 08:33:50|1232.8||1232.8||1232.8||1232.8||0
1654072440000|2022-06-01 08:34:00|1232.5||1232.8||1233||1232.5||0
1654072450000|2022-06-01 08:34:10|1232.5||1232.8||1232.8||1232.3||14
1654072460000|2022-06-01 08:34:20|1233||1232.5||1233||1232.5||0
1654072470000|2022-06-01 08:34:30|1233||1232.5||1233||1232.5||0
1654072480000|2022-06-01 08:34:40|1232.3||1232.5||1232.5||1232.3||0
1654072490000|2022-06-01 08:34:50|1232.3||1232.8||1233||1232.3||1
1654072500000|2022-06-01 08:35:00|1232.5||1232.3||1232.5||1232.3||2
1654072510000|2022-06-01 08:35:10|||||||||5
1654072530000|2022-06-01 08:35:30|1232.5||1232.5||1232.5||1232.5||0
1654072540000|2022-06-01 08:35:40|1233|1231.3|1232.8|1231|1233|1231.3|1232.8|1231|0
1654072560000|2022-06-01 08:36:00||1231.3||1231.3||1231.3||1231.3|0
1654072580000|2022-06-01 08:36:20|1233.3|1231.8|1233.5|1231.5|1233.8|1232.3|1233.3|1231.5|8
1654072590000|2022-06-01 08:36:30|1233.8|1231.8|1233.8|1232.3|1234|1232.3|1233.8|1231.8|0
1654072600000|2022-06-01 08:36:40|1234.3|1232.5|1234|1232.3|1234.3|1232.5|1233.8|1232|0
1654072610000|2022-06-01 08:36:50|1233.8|1231.8|1233.3|1231.8|1233.8|1231.8|1233.3|1231.8|0
1654072620000|2022-06-01 08:37:00|1233|1231.3|1233|1231.3|1233|1231.3|1233|1231.3|0
1654072630000|2022-06-01 08:37:10|1232.8|1231.5|1233|1231.3|1233|1231.5|1232.8|1231.3|0
1654072640000|2022-06-01 08:37:20|1233.3|1231.5|1233.3|1231.5|1233.3|1231.5|1233.3|1231.5|6
1654072650000|2022-06-01 08:37:30|1233||1233.3||1233.3||1233||0
1654072660000|2022-06-01 08:37:40|1233.5|1231.8|1232.8|1231|1233.5|1231.8|1232.8|1231|0
1654072670000|2022-06-01 08:37:50|1232.5||1232.8||1232.8||1232.5||0
1654072680000|2022-06-01 08:38:00|1232.5||1232.8||1232.8||1232.5||1
1654072690000|2022-06-01 08:38:10|1232.5||1232.8||1232.8||1232.5||0
1654072700000|2022-06-01 08:38:20|1232.5||1232.5||1232.8||1232.5||1
1654072720000|2022-06-01 08:38:40|1232.3|1230.5|1232.5|1231|1232.5|1231|1232|1230.5|11
1654072730000|2022-06-01 08:38:50|1232.8||1232.5||1232.8||1232.5||0
1654072740000|2022-06-01 08:39:00|1232.8|1231.3|1233|1231.5|1233|1231.5|1232.8|1231.3|0
1654072750000|2022-06-01 08:39:10|1232.8||1232.8||1232.8||1232.8||0
1654072760000|2022-06-01 08:39:20|1233||1233.3||1233.3||1232.8||3
1654072780000|2022-06-01 08:39:40|1233||1233||1233||1233||0
1654072790000|2022-06-01 08:39:50|1232.8|1231|1233.3|1231.5|1233.3|1231.5|1232.8|1231|0
1654072800000|2022-06-01 08:40:00|1233|1231.3|1233|1231.3|1233|1231.3|1233|1231.3|0
1654072810000|2022-06-01 08:40:10|1233.3|1231.5|1233.3|1231.5|1233.3|1231.5|1233.3|1231.5|0
1654072820000|2022-06-01 08:40:20|1233.5|1231.8|1233.5|1232|1233.5|1232|1233.5|1231.8|2
1654072830000|2022-06-01 08:40:30|1233.3||1233.5||1233.5||1233.3||0
1654072840000|2022-06-01 08:40:40|1233.3||1233.5||1233.5||1233.3||0
1654072850000|2022-06-01 08:40:50|1233.3|1231.8|1233.5|1231.5|1233.5|1231.8|1233.3|1231.5|14
1654072860000|2022-06-01 08:41:00|1233.3||1233.3||1233.5||1233.3||0
1654072870000|2022-06-01 08:41:10|1233.5|1231.8|1233.5|1232|1233.5|1232|1233.3|1231.8|0
1654072880000|2022-06-01 08:41:20|1233.8|1232.3|1233.5|1232.3|1233.8|1232.3|1233.5|1232.3|0
1654072890000|2022-06-01 08:41:30|1233.3|1231.8|1233.8|1232.3|1233.8|1232.3|1233.3|1231.8|8
1654072900000|2022-06-01 08:41:40|1233.3|1231.8|1233.3|1231.8|1233.3|1231.8|1233.3|1231.5|0
1654072910000|2022-06-01 08:41:50|1233.5|1231.5|1233.8|1232.3|1233.8|1232.3|1233|1231.5|25
1654072920000|2022-06-01 08:42:00|1234.8|1232.5|1234.5|1233|1234.8|1233|1234.5|1232.5|1
1654072930000|2022-06-01 08:42:10|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|1234.5|1233.3|1
1654072940000|2022-06-01 08:42:20|1235|1233.5|1235|1233.8|1235.3|1233.8|1235|1233.5|0
1654072950000|2022-06-01 08:42:30|1235.3|1233.5|1235.3|1234|1235.8|1234|1235.3|1233.5|3
1654072960000|2022-06-01 08:42:40|1235.5||1235.5||1235.5||1235.5||1
1654072970000|2022-06-01 08:42:50|1235.3|1234.3|1235.8|1234.3|1235.8|1234.3|1235.3|1234.3|2
1654072980000|2022-06-01 08:43:00|1236|1234.5|1236|1234.8|1236.3|1234.8|1235.8|1234.3|0
1654072990000|2022-06-01 08:43:10|1236.3|1234.5|1236.3|1234.5|1236.3|1234.8|1236|1234.5|6
1654073000000|2022-06-01 08:43:20|1236|1234.8|1236.3|1234.5|1236.3|1234.8|1236|1234.5|1
1654073010000|2022-06-01 08:43:30|1236|1234.8|1236|1234.5|1236.3|1234.8|1236|1234.3|0
1654073020000|2022-06-01 08:43:40|1236.3|1234.3|1236|1234.3|1236.3|1234.5|1236|1234.3|51
1654073030000|2022-06-01 08:43:50|1236.3|1234.5|1236.3|1234.8|1236.3|1234.8|1236.3|1234.5|0
1654073040000|2022-06-01 08:44:00|1236.5|1235|1236.3|1235|1236.5|1235|1236.3|1235|2
1654073050000|2022-06-01 08:44:10|1236|1234.3|1236|1234.5|1236|1234.5|1236|1234.3|1
1654073060000|2022-06-01 08:44:20|1236.5|1234.8|1236.3|1234.5|1236.5|1234.8|1236.3|1234.5|1
1654073070000|2022-06-01 08:44:30|1236||1236||1236.3||1236||0
1654073080000|2022-06-01 08:44:40|1235.8||1235.8||1235.8||1235.8||0
1654073090000|2022-06-01 08:44:50|1236||1236||1236||1236||0
1654073100000|2022-06-01 08:45:00|1236.3|1234|1235.8|1234|1236.3|1234|1235.8|1234|21
1654073110000|2022-06-01 08:45:10|1236||1235.8||1236||1235.8||13
1654073120000|2022-06-01 08:45:20|1235.5|1233.8|1235.3|1233.5|1235.5|1233.8|1235.3|1233.5|1
1654073130000|2022-06-01 08:45:30|1235|1233.3|1234.8|1233|1235|1233.3|1234.8|1232.8|0
1654073140000|2022-06-01 08:45:40|1235|1233.3|1234.8|1233.3|1235.3|1233.3|1234.8|1233|0
1654073150000|2022-06-01 08:45:50|1235|1233|1234.8|1232.8|1235|1233.3|1234.5|1232.8|0
1654073160000|2022-06-01 08:46:00|1234.5|1233|1234.8|1233|1234.8|1233|1234.3|1232.5|5
1654073170000|2022-06-01 08:46:10|1234.5|1232.8|1234.5|1232.8|1234.8|1233|1234.5|1232.8|1
1654073180000|2022-06-01 08:46:20|1234.8|1232.5|1234.5|1232.8|1234.8|1232.8|1234.5|1232.5|4
1654073190000|2022-06-01 08:46:30|1234.8|1233|1234.8|1233|1234.8|1233|1234.8|1232.8|0
1654073200000|2022-06-01 08:46:40||1232.8||1233||1233||1232.8|0
1654073210000|2022-06-01 08:46:50|1234.5|1232.8|1234.3|1232.3|1234.5|1232.8|1234.3|1232.3|0
1654073220000|2022-06-01 08:47:00||1232.5||1232.5||1232.8||1232.3|0
1654073230000|2022-06-01 08:47:10|||||||||5
1654073250000|2022-06-01 08:47:30|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|0
1654073260000|2022-06-01 08:47:40|1234.3|1232.5|1234.3|1232.5|1234.3|1232.8|1234.3|1232.5|0
1654073270000|2022-06-01 08:47:50|1234.8|1233|1234.8|1233|1234.8|1233|1234.8|1233|1
1654073280000|2022-06-01 08:48:00|1235.3|1233.3|1234.5|1233|1235.3|1233.3|1234.5|1233|2
1654073290000|2022-06-01 08:48:10|1234.8|1232.8|1235|1233.3|1235|1233.3|1234.8|1232.8|8
1654073300000|2022-06-01 08:48:20|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|1235.3|1233.3|0
1654073310000|2022-06-01 08:48:30|1235|1233.3|1235|1233.3|1235|1233.3|1235|1233.3|0
1654073320000|2022-06-01 08:48:40|1234.8|1233|1234.8|1233.3|1234.8|1233.3|1234.8|1233|0
1654073340000|2022-06-01 08:49:00|1235|1233.5|1234.8|1233|1235|1233.5|1234.8|1233|0
1654073360000|2022-06-01 08:49:20|1235|1233.3|1235|1233.3|1235|1233.3|1235|1233.3|0
1654073370000|2022-06-01 08:49:30|1234.8|1233|1234.5|1232.8|1234.8|1233|1234|1232.3|0
1654073380000|2022-06-01 08:49:40||1233||1233||1233||1233|4
1654073390000|2022-06-01 08:49:50|1234.3|1232.8|1234.3|1232.8|1234.3|1232.8|1234.3|1232.8|0
1654073400000|2022-06-01 08:50:00|1234||1234.3||1234.5||1234||1
1654073410000|2022-06-01 08:50:10|1234|1232.5|1234|1232.8|1234.5|1232.8|1234|1232.5|31
1654073420000|2022-06-01 08:50:20|1234.5|1232.5|1234.3|1232.8|1234.5|1233|1234.3|1232.5|0
1654073430000|2022-06-01 08:50:30|1234.5|1233|1234.3|1232.5|1234.5|1233|1234.3|1232.5|0
1654073440000|2022-06-01 08:50:40||1232.3||1232.8||1232.8||1232.3|0
1654073450000|2022-06-01 08:50:50||1233||1232.8||1233||1232.8|1
1654073460000|2022-06-01 08:51:00|1235|1233|1235|1233.3|1235|1233.3|1234.8|1232.8|1
1654073470000|2022-06-01 08:51:10|1234.8|1233|1235|1233|1235|1233.3|1234.8|1233|0
1654073480000|2022-06-01 08:51:20|1235.3|1233.3|1235|1233.3|1235.3|1233.3|1235|1233|0
1654073490000|2022-06-01 08:51:30|1235.3|1233.5|1234.8|1233.5|1235.3|1233.5|1234.8|1233.5|0
1654073500000|2022-06-01 08:51:40|1235|1233|1235|1233.3|1235.3|1233.3|1235|1233|2
1654073510000|2022-06-01 08:51:50|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|1235.3|1233.3|0
1654073520000|2022-06-01 08:52:00|1235.8|1233.8|1235.3|1233.3|1235.8|1233.8|1235|1233.3|0
1654073540000|2022-06-01 08:52:20|1235|1233|1235|1233|1235.3|1233|1234.8|1233|0
1654073550000|2022-06-01 08:52:30|1235.3|1233.3|1235.3|1233|1235.3|1233.3|1235|1233|0
1654073560000|2022-06-01 08:52:40||1233.3||1233||1233.3||1233|0
1654073570000|2022-06-01 08:52:50|1235|1233.3|1235.3|1233.3|1235.3|1233.3|1235|1233.3|0
1654073580000|2022-06-01 08:53:00|1234.8|1233|1235.3|1233|1235.3|1233|1234.8|1233|0
1654073600000|2022-06-01 08:53:20|1235||1235||1235||1235||0
1654073610000|2022-06-01 08:53:30|1234.8|1232.8|1234.8|1232.8|1234.8|1232.8|1234.8|1232.8|0
1654073620000|2022-06-01 08:53:40|1235|1233|1235.3|1233.3|1235.3|1233.3|1235|1233|0
1654073630000|2022-06-01 08:53:50|1235.5|1233.5|1235.5|1233.5|1235.5|1233.8|1235.3|1233.5|0
1654073640000|2022-06-01 08:54:00|1235.3|1233.3|1235.3|1233.3|1235.3|1233.5|1235.3|1233.3|0
1654073650000|2022-06-01 08:54:10||1233.5||1233.5||1233.5||1233.3|0
1654073660000|2022-06-01 08:54:20|1235|1233.3|1234.8|1233|1235|1233.5|1234.8|1232.8|8
1654073670000|2022-06-01 08:54:30||1232.8||1232.8||1232.8||1232.8|12
1654073680000|2022-06-01 08:54:40|1234.5|1233|1234.8|1232.8|1234.8|1233|1234.5|1232.8|6
1654073690000|2022-06-01 08:54:50|1234.5|1233|1234.3|1232.8|1234.5|1233|1234.3|1232.8|8
1654073700000|2022-06-01 08:55:00|||||||||7
1654073710000|2022-06-01 08:55:10|||||||||8
1654073720000|2022-06-01 08:55:20|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|7
1654073730000|2022-06-01 08:55:30||1232.8||1232.5||1232.8||1232.5|10
1654073740000|2022-06-01 08:55:40|||||||||9
1654073750000|2022-06-01 08:55:50|1233.8|1232.3|1233.8|1232.3|1233.8|1232.3|1233.8|1232.3|7
1654073760000|2022-06-01 08:56:00|1233.5|1231.8|1232.8|1231.3|1233.5|1231.8|1232.8|1231.3|8
1654073770000|2022-06-01 08:56:10|1232.5|1230.5|1232.3|1230.5|1232.5|1230.5|1232|1230.3|16
1654073780000|2022-06-01 08:56:20||1230.8||1230.5||1230.8||1230.5|1
1654073790000|2022-06-01 08:56:30|1232|1230.3|1232|1230.5|1232|1230.5|1231.8|1230.3|3
1654073800000|2022-06-01 08:56:40||1230.3||1230.3||1230.3||1230.3|3
1654073810000|2022-06-01 08:56:50||1230.5||1230.5||1230.5||1230.3|2
1654073820000|2022-06-01 08:57:00||1230.3||1230.3||1230.3||1230|2
1654073830000|2022-06-01 08:57:10||1230.5||1230.5||1230.5||1230.3|3
1654073840000|2022-06-01 08:57:20|1232.3|1230.3|1232.3|1230.5|1232.3|1230.8|1232.3|1230.3|5
1654073850000|2022-06-01 08:57:30||1230.8||1230.5||1230.8||1230.5|2
1654073860000|2022-06-01 08:57:40||1230.3||1230.3||1230.3||1230.3|4
1654073870000|2022-06-01 08:57:50|1232|1230|1232|1230|1232|1230.3|1231.8|1229.8|4
1654073880000|2022-06-01 08:58:00||1230.3||1230||1230.3||1230|6
1654073890000|2022-06-01 08:58:10|||||||||2
1654073900000|2022-06-01 08:58:20|1231.8|1229.8|1231.5|1229.8|1232|1229.8|1231.5|1229.5|3
1654073910000|2022-06-01 08:58:30||1229.5||1229.8||1229.8||1229.5|4
1654073920000|2022-06-01 08:58:40||1229.5||1229.5||1229.5||1229.5|6
1654073930000|2022-06-01 08:58:50|1231.8|1229.8|1231.8|1229.8|1231.8|1229.8|1231.8|1229.8|4
1654073940000|2022-06-01 08:59:00|1231.5|1229.5|1231.5|1229.3|1231.5|1229.8|1231.3|1229.3|7
1654073950000|2022-06-01 08:59:10|1231.3|1229.5|1231.5|1230|1231.5|1230|1231.3|1229.3|5
1654073960000|2022-06-01 08:59:20|1232.5|1230.3|1232|1230|1232.5|1230.3|1232|1230|5
1654073970000|2022-06-01 08:59:30|1231.8|1230.3|1231.8|1230|1231.8|1230.3|1231.8|1230|5
1654073980000|2022-06-01 08:59:40|1231.5||1231.5||1231.5||1231.5||5
1654073990000|2022-06-01 08:59:50|||||||||7
1654074000000|2022-06-01 09:00:00|1232|1230.3|1232|1230|1232.8|1230.5|1232|1230|1
1654074010000|2022-06-01 09:00:10|1232.5|1230.3|1232.3|1230.3|1232.8|1230.5|1232.3|1230.3|0
1654074020000|2022-06-01 09:00:20|1232.5|1230.5|1232.8|1230.5|1232.8|1230.8|1232.5|1230.5|0
1654074030000|2022-06-01 09:00:30||1230.8||1230.8||1231||1230.8|0
1654074040000|2022-06-01 09:00:40|1233.3|1231.5|1233.3|1231.3|1233.5|1231.5|1233.3|1231.3|0
1654074050000|2022-06-01 09:00:50|1233|1231|1233.3|1231.3|1233.3|1231.3|1233|1231|0
1654074060000|2022-06-01 09:01:00|1232.8|1230.8|1232.8|1230.8|1232.8|1230.8|1232.8|1230.8|1
1654074070000|2022-06-01 09:01:10|1232.3|1230.5|1232.3|1230.3|1232.3|1230.5|1232.3|1230.3|2
1654074080000|2022-06-01 09:01:20|1232.5|1230.5|1232.8|1231|1232.8|1231|1232.5|1230.5|0
1654074090000|2022-06-01 09:01:30|1232.5|1230.8|1232.8|1231|1232.8|1231|1232.5|1230.3|0
1654074100000|2022-06-01 09:01:40|1232.5|1230.8|1232.8|1230.8|1232.8|1231|1232.5|1230.5|0
1654074110000|2022-06-01 09:01:50|1233.5|1231.5|1233.5|1231.8|1233.5|1231.8|1233.3|1231.3|4
1654074120000|2022-06-01 09:02:00|1233.3|1231.5|1233.8|1232|1234.5|1232.5|1233.3|1231.3|8
1654074130000|2022-06-01 09:02:10|1234|1231.8|1233|1231|1234|1231.8|1232.8|1231|0
1654074140000|2022-06-01 09:02:20|1232.8|1230.8|1232.5|1230.8|1232.8|1230.8|1232.3|1230.5|0
1654074150000|2022-06-01 09:02:30|1232.3|1230.5|1232.3|1230.5|1232.5|1230.8|1232|1230.3|0
1654074160000|2022-06-01 09:02:40|1232|1230.3|1231.8|1230.3|1232.3|1230.5|1231.8|1230.3|1
1654074170000|2022-06-01 09:02:50|1232||1232||1232.3||1232||0
1654074180000|2022-06-01 09:03:00|1232.3|1230.5|1232.3|1230.3|1232.3|1230.5|1232|1230.3|0
1654074190000|2022-06-01 09:03:10|1232||1232||1232.3||1232||0
1654074200000|2022-06-01 09:03:20|1232.5|1230.8|1232.3|1230.3|1232.8|1231|1232.3|1230.3|0
1654074210000|2022-06-01 09:03:30|1232|1230.5|1232.3|1230.3|1232.5|1230.5|1232|1230.3|0
1654074220000|2022-06-01 09:03:40|1232.5|1230.5|1232.3|1230.5|1232.5|1230.8|1232.3|1230.5|0
1654074230000|2022-06-01 09:03:50|1232|1230.3|1232.5|1230.5|1232.5|1230.8|1232|1230.3|0
1654074240000|2022-06-01 09:04:00|1233|1231.5|1233.3|1231.5|1233.3|1231.5|1233|1231.5|8
1654074250000|2022-06-01 09:04:10|1233.5||1233.5||1233.5||1233.3||0
1654074260000|2022-06-01 09:04:20|1233.8|1231.8|1233.8|1231.8|1233.8|1231.8|1233.8|1231.8|0
1654074270000|2022-06-01 09:04:30|1233.5|1231.5|1233.8|1232|1233.8|1232|1233.5|1231.5|2
1654074280000|2022-06-01 09:04:40|1234|1232.3|1233.8|1231.8|1234|1232.3|1233.5|1231.8|6
1654074290000|2022-06-01 09:04:50||1232||1232||1232||1231.8|0
1654074300000|2022-06-01 09:05:00|1234|1231.8|1233.8|1232|1234|1232|1233.8|1231.8|0
1654074310000|2022-06-01 09:05:10|1234|1231.8|1234.3|1232.3|1234.3|1232.3|1234|1231.8|0
1654074320000|2022-06-01 09:05:20|1234.5|1232.5|1234.5|1232.5|1234.8|1233|1234.5|1232.3|0
1654074340000|2022-06-01 09:05:40|1234|1232.3|1234.3|1232.5|1234.3|1232.5|1234|1232.3|3
1654074350000|2022-06-01 09:05:50|1234.5|1232.8|1234.5|1233|1234.5|1233|1234.3|1232.8|5
1654074370000|2022-06-01 09:06:10|1235||1234.8||1235||1234.8||1
1654074380000|2022-06-01 09:06:20||1233.3||1233.3||1233.3||1233.3|2
1654074390000|2022-06-01 09:06:30|||||||||1
1654074400000|2022-06-01 09:06:40|1235|1233.5|1235|1233.5|1235|1233.5|1235|1233.5|1
1654074410000|2022-06-01 09:06:50|1234.8|1233|1234.5|1233|1235|1233|1234.5|1233|1
1654074420000|2022-06-01 09:07:00|1234.8|1233.3|1234.8|1233|1234.8|1233.3|1234.5|1233|0
1654074430000|2022-06-01 09:07:10|1234.5|1233.3|1234.3|1232.5|1235|1233.3|1234.3|1232.5|5
1654074440000|2022-06-01 09:07:20|1234|1232.8|1234|1232.5|1234.3|1232.8|1234|1232.5|0
1654074450000|2022-06-01 09:07:30|1233.8|1232.3|1233.8|1232|1233.8|1232.3|1233.5|1231.8|0
1654074460000|2022-06-01 09:07:40|1233|1231.5|1233.8|1232|1233.8|1232|1233|1231.5|51
1654074470000|2022-06-01 09:07:50|1233.5||1233.3||1233.5||1233.3||0
1654074480000|2022-06-01 09:08:00|1233.5|1232.5|1234.5|1232.5|1234.5|1232.8|1233.5|1232.5|8
1654074490000|2022-06-01 09:08:10|1234.3|1232.3|1234.5|1233|1234.5|1233|1234.3|1232.3|0
1654074500000|2022-06-01 09:08:20|1234.3|1232.5|1234|1232|1234.3|1232.5|1234|1232|0
1654074510000|2022-06-01 09:08:30|1234.5|1232.3|1234.5|1232.8|1234.5|1232.8|1234.3|1232.3|0
1654074520000|2022-06-01 09:08:40|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1
1654074530000|2022-06-01 09:08:50||1232.3||1232.3||1232.5||1232.3|1
1654074540000|2022-06-01 09:09:00|1234.5|1232.5|1234|1232.3|1234.5|1232.8|1234|1232.3|0
1654074550000|2022-06-01 09:09:10||1232.5||1232.3||1232.5||1232.3|0
1654074560000|2022-06-01 09:09:20||1232.5||1232.5||1232.5||1232.5|0
1654074580000|2022-06-01 09:09:40||1232.8||1232.3||1232.8||1232.3|0
1654074600000|2022-06-01 09:10:00|1234.3|1232.5|1234.3|1232.5|1234.3|1232.8|1234|1232.5|0
1654074610000|2022-06-01 09:10:10|1234|1232.3|1234.3|1232.5|1234.3|1232.5|1234|1232.3|0
1654074620000|2022-06-01 09:10:20|1234|1232.3|1233.5|1231.8|1234|1232.3|1233.5|1231.8|3
1654074630000|2022-06-01 09:10:30||1232||1231.8||1232||1231.8|0
1654074640000|2022-06-01 09:10:40|1233.8|1232|1234|1232.3|1234|1232.3|1233.8|1231.8|0
1654074650000|2022-06-01 09:10:50||1232||1232.3||1232.3||1232|0
1654074660000|2022-06-01 09:11:00|1233.8|1232|1233.8|1232|1233.8|1232.3|1233.8|1232|0
1654074670000|2022-06-01 09:11:10||1231.8||1231.8||1232||1231.8|0
1654074680000|2022-06-01 09:11:20|1234|1232|1234|1232|1234.3|1232.5|1234|1232|0
1654074690000|2022-06-01 09:11:30|1233.8|1232.3|1234|1232.3|1234.3|1232.3|1233.8|1232|0
1654074700000|2022-06-01 09:11:40|1234.5|1232.5|1234.8|1232.8|1234.8|1232.8|1234.5|1232.5|0
1654074710000|2022-06-01 09:11:50|1234.5|1232.5|1234.5|1232.8|1234.8|1232.8|1234.3|1232.5|0
1654074720000|2022-06-01 09:12:00|1234.3|1232.3|1233.8|1232|1234.3|1232.3|1233.8|1232|0
1654074730000|2022-06-01 09:12:10|1234|1232.3|1233.8|1232|1234|1232.3|1233.8|1232|5
1654074740000|2022-06-01 09:12:20|1234|1231.8|1233.8|1232|1234|1232|1233.8|1231.8|0
1654074750000|2022-06-01 09:12:30||1231.8||1232||1232||1231.8|0
1654074760000|2022-06-01 09:12:40|1234|1231.8|1234|1232|1234|1232|1233.8|1231.8|0
1654074770000|2022-06-01 09:12:50|1233.8|1232.3|1234|1232|1234|1232.3|1233.8|1232|0
1654074780000|2022-06-01 09:13:00|1233.8|1231.8|1233.8|1232|1234|1232|1233.8|1231.8|0
1654074790000|2022-06-01 09:13:10|1234||1233.8||1234||1233.8||0
1654074800000|2022-06-01 09:13:20|1233.5|1231.8|1233.8|1231.8|1233.8|1231.8|1233.5|1231.8|0
1654074810000|2022-06-01 09:13:30|1233.5||1233.8||1233.8||1233.5||0
1654074820000|2022-06-01 09:13:40|1234|1232|1234.3|1232.5|1234.3|1232.5|1234|1232|0
1654074830000|2022-06-01 09:13:50|1234|1232.3|1234|1232.3|1234|1232.3|1234|1232.3|0
1654074840000|2022-06-01 09:14:00|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|0
1654074850000|2022-06-01 09:14:10||1232.8||1232.5||1232.8||1232.5|0
1654074860000|2022-06-01 09:14:20|1234|1231.8|1233.8|1232|1234|1232|1233.8|1231.8|0
1654074870000|2022-06-01 09:14:30||1231.8||1232||1232||1231.8|0
1654074880000|2022-06-01 09:14:40||1232.3||1232||1232.3||1232|0
1654074890000|2022-06-01 09:14:50|1234|1232.3|1234|1232|1234|1232.3|1234|1232|3
1654074900000|2022-06-01 09:15:00||1232.3||1232.3||1232.5||1232|0
1654074920000|2022-06-01 09:15:20|1233.8|1232|1233.8|1232.3|1234|1232.3|1233.8|1232|0
1654074930000|2022-06-01 09:15:30|1233.5|1232|1233.8|1232.3|1233.8|1232.3|1233.5|1232|0
1654074940000|2022-06-01 09:15:40|1233.5|1232|1233.5|1231.8|1233.5|1232|1233.5|1231.8|0
1654074950000|2022-06-01 09:15:50|1233.8|1232.5|1233.8|1231.8|1234|1232.5|1233.8|1231.8|5
1654074960000|2022-06-01 09:16:00|1234|1232|1234.3|1232.5|1234.3|1232.8|1234|1232|0
1654074970000|2022-06-01 09:16:10||1232.3||1232.3||1232.5||1232.3|0
1654074980000|2022-06-01 09:16:20||1232.5||1232.3||1232.5||1232.3|0
1654075000000|2022-06-01 09:16:40|1234|1232|1234|1232|1234|1232|1234|1232|0
1654075010000|2022-06-01 09:16:50||1232.3||1232.3||1232.3||1232.3|0
1654075020000|2022-06-01 09:17:00|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|0
1654075040000|2022-06-01 09:17:20|1234.8|1232.8|1234.8|1233|1234.8|1233|1234.5|1232.8|0
1654075050000|2022-06-01 09:17:30|1234.5|1232.8|1234.8|1233|1235|1233.5|1234.5|1232.8|6
1654075060000|2022-06-01 09:17:40|1235|1233.3|1235|1233.3|1235|1233.3|1234.8|1233.3|0
1654075070000|2022-06-01 09:17:50||1233||1233.3||1233.3||1233|0
1654075080000|2022-06-01 09:18:00|1234.8|1233.5|1235.8|1234|1236|1234|1234.8|1233.5|2
1654075100000|2022-06-01 09:18:20|1236.3|1234.5|1236|1234.3|1236.3|1234.5|1236|1234.3|0
1654075110000|2022-06-01 09:18:30|1236.3|1234|1236|1234.3|1236.3|1234.3|1235.8|1234|0
1654075120000|2022-06-01 09:18:40|1235.8|1234.5|1235.5|1234|1235.8|1234.5|1235.5|1234|1
1654075130000|2022-06-01 09:18:50|1235.8|1234.3|1236|1234.3|1236.3|1234.5|1235.8|1234.3|4
1654075140000|2022-06-01 09:19:00|1236.3|1234|1236.3|1234.3|1236.3|1234.3|1236.3|1234|0
1654075150000|2022-06-01 09:19:10||1234.5||1234.5||1234.5||1234.5|0
1654075160000|2022-06-01 09:19:20||1234.8||1234.8||1234.8||1234.8|0
1654075170000|2022-06-01 09:19:30||1234.5||1234.5||1234.5||1234.5|5
1654075180000|2022-06-01 09:19:40|1236|1234.3|1236.3|1234|1236.3|1234.3|1236|1234|0
1654075190000|2022-06-01 09:19:50|1236|1233.8|1236|1233.8|1236|1233.8|1236|1233.8|0
1654075200000|2022-06-01 09:20:00|1235.8|1234|1235.8|1233.8|1236|1234|1235.8|1233.5|0
1654075210000|2022-06-01 09:20:10|1236|1234|1235.8|1233.5|1236|1234|1235.8|1233.5|2
1654075220000|2022-06-01 09:20:20|1235.5|1233.8|1235.3|1233.8|1235.5|1233.8|1235.3|1233.5|0
1654075230000|2022-06-01 09:20:30|1235.5||1235.5||1235.5||1235.5||1
1654075260000|2022-06-01 09:21:00|1235.8|1234|1236.3|1234.8|1236.3|1235|1235.8|1234|2
1654075270000|2022-06-01 09:21:10||1234.5||1234||1234.5||1234|0
1654075280000|2022-06-01 09:21:20||1234.3||1234.5||1234.5||1234|0
1654075290000|2022-06-01 09:21:30||1234.8||1234.8||1234.8||1234.8|0
1654075300000|2022-06-01 09:21:40|1236|1234.5|1236|1233.8|1236|1234.5|1236|1233.8|8
1654075310000|2022-06-01 09:21:50|1236.3|1234|1236.3|1234.8|1236.3|1234.8|1236.3|1234|1
1654075320000|2022-06-01 09:22:00||1234.5||1234.5||1234.8||1234.5|0
1654075330000|2022-06-01 09:22:10||1234.3||1234.3||1234.5||1234.3|0
1654075340000|2022-06-01 09:22:20|1236.8|1234.5|1236.8|1235|1236.8|1235|1236.8|1234.3|5
1654075350000|2022-06-01 09:22:30|1236.5|1234.8|1236|1234|1236.5|1234.8|1236|1234|0
1654075360000|2022-06-01 09:22:40|1236.3|1234.3|1236.3|1234.5|1236.3|1234.5|1236.3|1234.3|0
1654075370000|2022-06-01 09:22:50|1236.5||1236.5||1236.5||1236.5||0
1654075380000|2022-06-01 09:23:00|1236.8|1234.8|1236.8|1234.8|1236.8|1235|1236.5|1234.5|1
1654075390000|2022-06-01 09:23:10|1237|1235|1236.5|1234.5|1237|1235|1236.5|1234.5|11
1654075400000|2022-06-01 09:23:20|1236.3|1234.3|1236.5|1234.3|1236.5|1234.5|1236.3|1234.3|0
1654075410000|2022-06-01 09:23:30|1236.3|1234|1236|1234|1236.3|1234|1236|1234|0
1654075420000|2022-06-01 09:23:40||1233.8||1234||1234||1233.8|0
1654075430000|2022-06-01 09:23:50|1235.8|1233.8|1236|1234|1236|1234|1235.8|1233.8|0
1654075440000|2022-06-01 09:24:00|1236.3|1234.3|1236|1233.8|1236.3|1234.3|1236|1233.8|0
1654075450000|2022-06-01 09:24:10||1234||1234||1234||1234|0
1654075460000|2022-06-01 09:24:20|1236.3|1234.3|1236.3|1234|1236.3|1234.3|1236|1234|0
1654075470000|2022-06-01 09:24:30|1236||1236||1236||1236||0
1654075480000|2022-06-01 09:24:40|1236.3|1233.8|1235.8|1233.8|1236.3|1233.8|1235.8|1233.8|0
1654075490000|2022-06-01 09:24:50|1235.5|1233.5|1235.5|1233.5|1236|1233.8|1235.5|1233.5|6
1654075500000|2022-06-01 09:25:00|1235.8|1233.8|1236|1234|1236.3|1234|1235.8|1233.8|0
1654075510000|2022-06-01 09:25:10|1236.3||1236.3||1236.3||1236.3||1
1654075520000|2022-06-01 09:25:20||1234.3||1234.3||1234.3||1234.3|0
1654075530000|2022-06-01 09:25:30|1236.5|1234.5|1236.5|1234.5|1236.5|1234.8|1236.5|1234.5|0
1654075550000|2022-06-01 09:25:50|1236.3||1236.3||1236.3||1236.3||0
1654075560000|2022-06-01 09:26:00|1236||1236.3||1236.3||1236||1
1654075570000|2022-06-01 09:26:10|1236.5|1234.8|1237|1235.3|1237|1235.3|1236.3|1234.8|13
1654075580000|2022-06-01 09:26:20|1236.8|1235|1236.8|1235|1236.8|1235|1236.5|1234.8|1
1654075590000|2022-06-01 09:26:30|1236.5|1234.5|1236|1234.3|1236.5|1234.5|1236|1234.3|0
1654075600000|2022-06-01 09:26:40|1236.3|1234.5|1236|1234.3|1236.3|1234.5|1236|1234.3|0
1654075610000|2022-06-01 09:26:50|1236.3|1234|1236|1234|1236.3|1234|1236|1234|0
1654075620000|2022-06-01 09:27:00|1236.3|1234.3|1236.3|1234.3|1236.3|1234.5|1236.3|1234.3|0
1654075630000|2022-06-01 09:27:10|1236|1234.5|1236.3|1234.5|1236.3|1234.5|1236|1234.5|0
1654075640000|2022-06-01 09:27:20|1236|1234|1235.8|1233.5|1236|1234|1235.5|1233.5|5
1654075650000|2022-06-01 09:27:30||1233.8||1233.5||1233.8||1233.5|0
1654075660000|2022-06-01 09:27:40|1235.5|1233.8|1235.5|1234|1235.5|1234|1235.5|1233.5|0
1654075670000|2022-06-01 09:27:50|1235.8|1234.5|1235.8|1233.8|1235.8|1234.5|1235.8|1233.5|3
1654075680000|2022-06-01 09:28:00||1234.3||1233.8||1234.3||1233.5|1
1654075690000|2022-06-01 09:28:10|1235.5|1234|1235.5|1233.5|1235.5|1234|1235.5|1233.5|0
1654075700000|2022-06-01 09:28:20|1235.3|1233.3|1235.3|1233.3|1235.3|1233.3|1235.3|1233.3|3
1654075710000|2022-06-01 09:28:30|1235|1233|1235|1233|1235|1233|1235|1233|1
1654075720000|2022-06-01 09:28:40|1234.8|1232.5|1234.8|1232.8|1234.8|1232.8|1234.8|1232.5|1
1654075730000|2022-06-01 09:28:50|1234.5|1232.3|1234.3|1232.5|1234.5|1232.5|1234.3|1232.3|0
1654075740000|2022-06-01 09:29:00|1234.8|1232.8|1234.3|1232.5|1234.8|1232.8|1234.3|1232.3|0
1654075750000|2022-06-01 09:29:10|1234.5|1232.3|1234.8|1232.8|1234.8|1232.8|1234.3|1232.3|4
1654075760000|2022-06-01 09:29:20|1235||1234.5||1235||1234.5||0
1654075770000|2022-06-01 09:29:30|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1
1654075780000|2022-06-01 09:29:40|1234.5|1232.8|1234.5|1232.5|1234.5|1232.8|1234.3|1232.5|0
1654075790000|2022-06-01 09:29:50|1234.3|1232.3|1234.3|1232.3|1234.3|1232.3|1234.3|1232.3|0
1654075800000|2022-06-01 09:30:00|1234|1232.5|1234.8|1232.8|1235|1232.8|1234|1232.5|0
1654075810000|2022-06-01 09:30:10|1235||1235||1235||1235||0
1654075820000|2022-06-01 09:30:20|1234.8||1235||1235||1234.5||0
1654075830000|2022-06-01 09:30:30|1234.8|1232.5|1234.5|1232.5|1234.8|1232.5|1234.5|1232.5|1
1654075840000|2022-06-01 09:30:40|1234.8|1232.8|1235|1232.8|1235|1232.8|1234.8|1232.5|5
1654075850000|2022-06-01 09:30:50|1234.8|1233|1235.5|1233.3|1235.5|1233.5|1234.8|1233|0
1654075860000|2022-06-01 09:31:00||1233.5||1233.5||1233.8||1233.5|5
1654075870000|2022-06-01 09:31:10||1233.8||1233.3||1233.8||1233.3|0
1654075880000|2022-06-01 09:31:20||1233.5||1233.5||1233.5||1233.3|10
1654075890000|2022-06-01 09:31:30||1233.3||1233.3||1233.5||1233.3|0
1654075900000|2022-06-01 09:31:40||1233.5||1233.3||1233.5||1233.3|0
1654075910000|2022-06-01 09:31:50||1233.5||1233.8||1233.8||1233.5|0
1654075920000|2022-06-01 09:32:00||1233.5||1233.8||1233.8||1233.5|0
1654075940000|2022-06-01 09:32:20||1233.3||1233.5||1233.5||1233.3|0
1654076010000|2022-06-01 09:33:30|1235.3||1235.3||1235.3||1235.3||5
1654076020000|2022-06-01 09:33:40|1235|1233|1234.8|1232.8|1235|1233|1234.8|1232.8|10
1654076040000|2022-06-01 09:34:00|1235|1233|1235|1233|1235|1233|1235|1233|0
1654076060000|2022-06-01 09:34:20|1234.8|1232.8|1235|1233|1235|1233|1234.8|1232.8|0
1654076070000|2022-06-01 09:34:30||1233.3||1233.3||1233.3||1233|0
1654076080000|2022-06-01 09:34:40||1233||1233||1233||1233|0
1654076100000|2022-06-01 09:35:00||1233.3||1233||1233.3||1233|0
1654076110000|2022-06-01 09:35:10||1232.8||1232.8||1233||1232.8|1
1654076120000|2022-06-01 09:35:20|1234.8||1234.8||1235||1234.8||0
1654076130000|2022-06-01 09:35:30|1235|1233|1234.8|1233|1235|1233|1234.8|1232.8|0
1654076140000|2022-06-01 09:35:40|1235.3|1233.3|1234.8|1232.8|1235.3|1233.3|1234.5|1232.8|0
1654076150000|2022-06-01 09:35:50|1234.5|1232.5|1234.5|1232.5|1234.8|1232.5|1234.5|1232.5|0
1654076160000|2022-06-01 09:36:00||1232.3||1232.5||1232.5||1232.3|0
1654076170000|2022-06-01 09:36:10|1234.8|1232.3|1234.8|1232.5|1234.8|1232.5|1234.5|1232.3|5
1654076180000|2022-06-01 09:36:20|1234.5|1232.8|1234.8|1232.8|1234.8|1232.8|1234.5|1232.5|0
1654076190000|2022-06-01 09:36:30|1234.5|1232.5|1234.5|1232.5|1234.8|1232.5|1234.5|1232.5|0
1654076200000|2022-06-01 09:36:40|1234|1232.3|1234|1231.8|1234.3|1232.3|1234|1231.8|0
1654076210000|2022-06-01 09:36:50|1233.8||1234||1234||1233.8||0
1654076220000|2022-06-01 09:37:00|1234.3|1232|1234|1232|1234.3|1232|1234|1231.8|0
1654076230000|2022-06-01 09:37:10|1234.3|1232.3|1234.3|1232.3|1234.3|1232.3|1234|1232|0
1654076240000|2022-06-01 09:37:20|1234.8|1232|1234.5|1232.5|1234.8|1232.8|1234.5|1232|0
1654076250000|2022-06-01 09:37:30|1234.3|1232.8|1234|1231.8|1234.3|1232.8|1234|1231.8|10
1654076260000|2022-06-01 09:37:40|1234.3|1232|1234.3|1232.5|1234.3|1232.5|1234.3|1232|0
1654076270000|2022-06-01 09:37:50|1234.8|1232.8|1234.8|1233|1234.8|1233|1234.8|1232.5|0
1654076290000|2022-06-01 09:38:10|1234.5|1232.8|1235.3|1233.5|1235.3|1233.5|1234.5|1232.8|2
1654076300000|2022-06-01 09:38:20|1235|1233.3|1235|1233.3|1235.3|1233.3|1235|1233.3|3
1654076310000|2022-06-01 09:38:30|1234.8|1233|1235|1233|1235|1233.3|1234.8|1233|0
1654076320000|2022-06-01 09:38:40|1234.8|1233.3|1235|1233.8|1235|1233.8|1234.8|1233|0
1654076330000|2022-06-01 09:38:50||1233.5||1233.5||1233.5||1233|2
1654076340000|2022-06-01 09:39:00|1234.8|1233|1234.8|1233|1234.8|1233|1234.8|1233|0
1654076350000|2022-06-01 09:39:10|1234|1232.5|1234.3|1232.5|1234.3|1232.5|1234|1232.5|34
1654076360000|2022-06-01 09:39:20|1234|1232.3|1234|1232.3|1234.3|1232.3|1234|1232.3|0
1654076370000|2022-06-01 09:39:30|1234.5|1232|1234.5|1232.8|1234.5|1232.8|1234.5|1232|0
1654076380000|2022-06-01 09:39:40|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|0
1654076390000|2022-06-01 09:39:50|1234|1232.3|1234|1232.3|1234|1232.5|1234|1232.3|1
1654076400000|2022-06-01 09:40:00|1233.8|1232|1234|1232.3|1234|1232.5|1233.8|1232|3
1654076410000|2022-06-01 09:40:10|1233.8||1234||1234||1233.8||0
1654076420000|2022-06-01 09:40:20||1231.8||1231.8||1231.8||1231.8|21
1654076430000|2022-06-01 09:40:30||1232||1232.3||1232.3||1232|0
1654076450000|2022-06-01 09:40:50|1234.3|1232.5|1234|1232.5|1234.3|1232.5|1234|1232.5|0
1654076460000|2022-06-01 09:41:00|1234.3|1232.3|1234|1232.3|1234.3|1232.3|1234|1232.3|0
1654076470000|2022-06-01 09:41:10|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|1234.3|1232.5|0
1654076490000|2022-06-01 09:41:30||1232.8||1232.5||1232.8||1232.5|1
1654076500000|2022-06-01 09:41:40|1234||1234||1234||1234||0
1654076510000|2022-06-01 09:41:50|1234.3|1232.8|1234.3|1232.5|1234.3|1232.8|1234.3|1232.5|0
1654076520000|2022-06-01 09:42:00|1234||1234.3||1234.3||1234||0
1654076530000|2022-06-01 09:42:10|1234.5|1232.8|1235|1233|1235.3|1233|1234.5|1232.5|9
1654076550000|2022-06-01 09:42:30|1235.5|1234|1235.5|1233.8|1235.5|1234|1235.5|1233.8|2
1654076560000|2022-06-01 09:42:40||1234.3||1233.8||1234.3||1233.8|5
1654076570000|2022-06-01 09:42:50|1234.5|1232.8|1234.5|1233|1234.5|1233|1234.5|1232.8|22
1654076580000|2022-06-01 09:43:00||1232.8||1233.3||1233.3||1232.8|4
1654076590000|2022-06-01 09:43:10||1232.8||1232.8||1232.8||1232.8|7
1654076600000|2022-06-01 09:43:20||1233||1233||1233||1232.8|0
1654076610000|2022-06-01 09:43:30||1233.3||1233||1233.3||1233|0
1654076620000|2022-06-01 09:43:40|||||||||1
1654076640000|2022-06-01 09:44:00||1233.3||1233.3||1233.3||1233.3|0
1654076650000|2022-06-01 09:44:10|1235.5|1233.5|1235.5|1233.8|1235.5|1234|1235.5|1233.5|28
1654076670000|2022-06-01 09:44:30||1234||1233.8||1234||1233.8|7
1654076700000|2022-06-01 09:45:00||1233.5||1233.5||1233.5||1233.5|0
1654076710000|2022-06-01 09:45:10||1233.8||1233.8||1233.8||1233.8|0
1654076720000|2022-06-01 09:45:20|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|1235.3|1233.5|2
1654076730000|2022-06-01 09:45:30|1235||1235.3||1235.3||1235||0
1654076740000|2022-06-01 09:45:40|1235||1235.3||1235.3||1235||1
1654076760000|2022-06-01 09:46:00|1235.5||1235.5||1235.5||1235.3||0
1654076770000|2022-06-01 09:46:10|1235|1232.8|1234.5|1232.8|1235.3|1232.8|1234.5|1232.8|3
1654076790000|2022-06-01 09:46:30|1234.8|1232.5|1234.5|1232.5|1234.8|1232.5|1234.5|1232.5|0
1654076800000|2022-06-01 09:46:40|1234.8|1232.8|1234.8|1232.8|1234.8|1233|1234.8|1232.8|0
1654076810000|2022-06-01 09:46:50|1234.5|1232.5|1234.3|1232.5|1234.5|1232.5|1234.3|1232.5|0
1654076820000|2022-06-01 09:47:00|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|1234.5|1232.8|0
1654076830000|2022-06-01 09:47:10|1234.8|1233|1235|1233|1235|1233.3|1234.8|1233|0
1654076840000|2022-06-01 09:47:20|1234.8|1233.3|1235.3|1233.3|1235.3|1233.3|1234.8|1233.3|0
1654076850000|2022-06-01 09:47:30|1235|1233|1234.8|1233|1235.3|1233|1234.5|1233|2
1654076860000|2022-06-01 09:47:40|1235||1235||1235||1235||0
1654076870000|2022-06-01 09:47:50|1234.8|1232.8|1234.8|1232.8|1234.8|1232.8|1234.8|1232.8|0
1654076880000|2022-06-01 09:48:00|1234.5|1232.5|1234.5|1232.8|1234.8|1232.8|1234.5|1232.5|2
1654076890000|2022-06-01 09:48:10|1234.8|1233|1234.8|1233|1235|1233|1234.5|1232.8|0
1654076900000|2022-06-01 09:48:20|1234.5|1233.3|1235.3|1233.5|1235.3|1233.5|1234.5|1233.3|0
1654076910000|2022-06-01 09:48:30|1235.5|1233.8|1235.5|1233.5|1235.5|1233.8|1235.5|1233.5|1
1654076920000|2022-06-01 09:48:40||1233.8||1233.8||1233.8||1233.8|0
1654076940000|2022-06-01 09:49:00|||||||||3
1654076980000|2022-06-01 09:49:40|1235|1233.5|1234.8|1233.5|1235|1233.5|1234.8|1233.3|6
1654076990000|2022-06-01 09:49:50|1235.3|1233.8|1235.5|1233.5|1235.5|1233.8|1235.3|1233.5|7
1654077000000|2022-06-01 09:50:00||1233.3||1233.5||1233.5||1233.3|0
1654077010000|2022-06-01 09:50:10||1233.3||1233.3||1233.5||1233.3|0
1654077020000|2022-06-01 09:50:20||1233.8||1233.5||1233.8||1233.5|0
1654077030000|2022-06-01 09:50:30||1233.8||1233.5||1233.8||1233.5|0
1654077050000|2022-06-01 09:50:50||1233.8||1234.3||1234.3||1233.8|1
1654077060000|2022-06-01 09:51:00||1234||1234||1234.3||1234|3
1654077070000|2022-06-01 09:51:10||1234.3||1234||1234.3||1234|0
1654077080000|2022-06-01 09:51:20|||||||||8
1654077090000|2022-06-01 09:51:30|1236.3|1234.3|1236.3|1234.3|1236.3|1234.5|1236.3|1234|25
1654077100000|2022-06-01 09:51:40|1236|1234|1236.3|1234|1236.3|1234.3|1236|1234|0
1654077110000|2022-06-01 09:51:50|1236|1233.8|1235.5|1233.5|1236.3|1234|1235.5|1233.5|0
1654077120000|2022-06-01 09:52:00|1235.8|1233.8|1236|1234|1236|1234|1235.8|1233.8|116
1654077140000|2022-06-01 09:52:20|1236.3|1234.3|1236.3|1234|1236.3|1234.3|1236.3|1234|0
1654077150000|2022-06-01 09:52:30||1234.3||1234.3||1234.3||1234.3|0
1654077180000|2022-06-01 09:53:00|1236.5|1234.5|1236.5|1234.5|1236.5|1234.5|1236.5|1234.5|2
1654077200000|2022-06-01 09:53:20|1236.3|1234.3|1236.5|1234.5|1236.5|1234.5|1236.3|1234.3|3
1654077210000|2022-06-01 09:53:30|1236.3||1236.3||1236.3||1236.3||0
1654077220000|2022-06-01 09:53:40||1234.3||1234.5||1234.5||1234.3|0
1654077230000|2022-06-01 09:53:50|1236.5|1234.3|1236.3|1234.3|1236.5|1234.3|1236.3|1234.3|7
1654077240000|2022-06-01 09:54:00|1236|1234|1236.5|1234.5|1236.5|1234.5|1236|1234|1
1654077250000|2022-06-01 09:54:10|1236.3|1234.3|1236.5|1234.3|1236.5|1234.5|1236.3|1234.3|3
1654077260000|2022-06-01 09:54:20|1236.3|1234.5|1236.3|1234.5|1236.3|1234.8|1236.3|1234.3|5
1654077270000|2022-06-01 09:54:30|1236|1234.3|1236.3|1234.3|1236.3|1234.3|1236|1234.3|0
1654077280000|2022-06-01 09:54:40|1236|1234.5|1236.3|1234.5|1236.5|1234.8|1236|1234.5|2
1654077290000|2022-06-01 09:54:50|1236.5|1234.8|1236.3|1234.5|1236.5|1234.8|1236.3|1234.5|0
1654077300000|2022-06-01 09:55:00|1236|1234.3|1236.5|1234.8|1236.5|1234.8|1236|1234.3|0
1654077310000|2022-06-01 09:55:10||1235||1235||1235||1234.8|0
1654077340000|2022-06-01 09:55:40|1236.8|1235.3|1237|1235.5|1237|1235.5|1236.8|1235.3|1
1654077350000|2022-06-01 09:55:50|1236.5|1235|1236.5|1235|1236.5|1235|1236.5|1235|8
1654077370000|2022-06-01 09:56:10|1237|1235.3|1237.3|1235.5|1237.3|1235.5|1237|1235|6
1654077380000|2022-06-01 09:56:20|1237.5|1235.8|1237.5|1235.8|1237.5|1235.8|1237.3|1235.8|0
1654077390000|2022-06-01 09:56:30|1237.8|1236|1237.8|1235.8|1238|1236.3|1237.5|1235.5|1
1654077400000|2022-06-01 09:56:40||1236||1236||1236||1236|0
1654077410000|2022-06-01 09:56:50|1238|1236.5|1238|1236.5|1238|1236.5|1238|1236.5|0
1654077420000|2022-06-01 09:57:00|1237.8|1236|1238.5|1236.8|1238.5|1236.8|1237.8|1236|3
1654077430000|2022-06-01 09:57:10|1238.8|1237|1239.3|1237.5|1239.3|1237.5|1238.8|1237|2
1654077440000|2022-06-01 09:57:20|1239|1237.3|1239|1237.5|1239.3|1237.5|1239|1237.3|1
1654077450000|2022-06-01 09:57:30|1239.3|1237.8|1239.3|1237.5|1239.8|1238|1239.3|1237.5|0
1654077460000|2022-06-01 09:57:40|1239.5|1237.8|1239.8|1237.8|1239.8|1238|1239.3|1237.5|2
1654077470000|2022-06-01 09:57:50|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|0
1654077480000|2022-06-01 09:58:00|1239.3|1237.3|1239|1237|1239.3|1237.3|1239|1237|0
1654077500000|2022-06-01 09:58:20|1238.8|1236.8|1238.8|1236.8|1238.8|1236.8|1238.5|1236.5|1
1654077520000|2022-06-01 09:58:40|1239|1237.3|1239|1237.3|1239|1237.3|1239|1237.3|4
1654077530000|2022-06-01 09:58:50|1239.3|1237.5|1239|1237.3|1239.3|1237.5|1239|1237.3|1
1654077540000|2022-06-01 09:59:00|1239.3|1237.5|1239.3|1237.5|1239.3|1237.5|1239.3|1237.5|1
1654077560000|2022-06-01 09:59:20|1239.5||1239.3||1239.5||1239.3||0
1654077580000|2022-06-01 09:59:40|1239.5|1237.8|1239.8|1237.8|1239.8|1237.8|1239.5|1237.8|10
1654077590000|2022-06-01 09:59:50|1239.5||1239.5||1239.8||1239.5||2
1654077600000|2022-06-01 10:00:00|1239.8|1238.5|1240.8|1238.8|1240.8|1238.8|1239.8|1238.5|0
1654077610000|2022-06-01 10:00:10|1241|1239|1241|1239.3|1241|1239.3|1240.8|1239|0
1654077620000|2022-06-01 10:00:20||1239||1239.3||1239.3||1239|0
1654077640000|2022-06-01 10:00:40|1241.3|1239|1241|1239|1241.3|1239|1241|1239|0
1654077650000|2022-06-01 10:00:50|1240.8|1239.3|1240.8|1239|1240.8|1239.3|1240.8|1239|0
1654077660000|2022-06-01 10:01:00|1241|1239.3|1241.5|1239.8|1241.5|1239.8|1241|1239.3|1
1654077670000|2022-06-01 10:01:10|1241.3|1239.5|1241.3|1239.8|1241.3|1239.8|1241|1239.3|0
1654077680000|2022-06-01 10:01:20|1241|1239.5|1240.8|1239|1241|1239.5|1240.8|1239|1
1654077690000|2022-06-01 10:01:30||1239.3||1239.3||1239.3||1239.3|0
1654077710000|2022-06-01 10:01:50|1241|1239.5|1241.3|1239.5|1241.5|1239.8|1241|1239.5|2
1654077720000|2022-06-01 10:02:00|||||||||6
1654077730000|2022-06-01 10:02:10|1241|1239.3|1241.3|1239.5|1241.3|1239.5|1241|1239.3|0
1654077740000|2022-06-01 10:02:20|1241||1241.3||1241.3||1241||0
1654077750000|2022-06-01 10:02:30|1241||1241.3||1241.3||1241||1
1654077780000|2022-06-01 10:03:00|1242|1240.3|1242|1240.5|1242|1240.5|1242|1240.3|13
1654077790000|2022-06-01 10:03:10|1242.3|1240.8|1242.3|1240.8|1242.3|1240.8|1242.3|1240.5|21
1654077800000|2022-06-01 10:03:20|1242|1240.5|1242.3|1240.8|1242.3|1240.8|1242|1240.5|11
1654077810000|2022-06-01 10:03:30|1242|1240.5|1242.8|1241.3|1242.8|1241.3|1242|1240.5|6
1654077820000|2022-06-01 10:03:40|1242.5||1242.5||1242.8||1242.5||4
1654077840000|2022-06-01 10:04:00|1242.8||1242.5||1242.8||1242.5||0
1654077850000|2022-06-01 10:04:10|1242.8||1242.5||1242.8||1242.5||0
1654077860000|2022-06-01 10:04:20|1242.8||1242.5||1242.8||1242.5||3
1654077870000|2022-06-01 10:04:30|||||||||26
1654077880000|2022-06-01 10:04:40|1242.8||1242.5||1242.8||1242.5||2
1654077890000|2022-06-01 10:04:50|1242.8||1242.5||1242.8||1242.5||1
1654077900000|2022-06-01 10:05:00|1242.8|1241.5|1242.8|1241.3|1243|1241.5|1242.8|1241.3|24
1654077910000|2022-06-01 10:05:10|1242.5||1242.8||1242.8||1242.5||1
1654077920000|2022-06-01 10:05:20|1242.5||1242.5||1242.8||1242.5||0
1654077930000|2022-06-01 10:05:30|1242.8||1242.5||1242.8||1242.5||10
1654077940000|2022-06-01 10:05:40|1242.8||1242.8||1242.8||1242.8||0
1654077950000|2022-06-01 10:05:50|1242.5||1242.5||1242.8||1242.5||0
1654077970000|2022-06-01 10:06:10|1242.8||1242.5||1242.8||1242.5||1
1654077980000|2022-06-01 10:06:20|1242.8||1242.5||1242.8||1242.5||2
1654077990000|2022-06-01 10:06:30|1242.8||1242.8||1242.8||1242.5||2
1654078000000|2022-06-01 10:06:40|1242.5||1242.5||1242.5||1242.5||17
1654078020000|2022-06-01 10:07:00|1242.8||1242.8||1242.8||1242.8||17
1654078030000|2022-06-01 10:07:10|1242.5||1242.5||1242.5||1242.5||1
1654078040000|2022-06-01 10:07:20|1242.8||1242.5||1242.8||1242.5||0
1654078050000|2022-06-01 10:07:30|1242.8||1242.5||1242.8||1242.5||99
1654078060000|2022-06-01 10:07:40|1242.8||1242.5||1242.8||1242.5||46
1654078070000|2022-06-01 10:07:50|1242.8||1242.5||1242.8||1242.5||13
1654078080000|2022-06-01 10:08:00|1242.8||1242.8||1242.8||1242.8||14
1654078090000|2022-06-01 10:08:10|1243||1242.8||1243||1242.8||12
1654078100000|2022-06-01 10:08:20|1242.5||1242.8||1242.8||1242.5||5
1654078110000|2022-06-01 10:08:30|1242.5||1243||1243||1242.5||2
1654078120000|2022-06-01 10:08:40|1242.8|1241.5|1243|1241.8|1243|1241.8|1242.8|1241.3|0
1654078130000|2022-06-01 10:08:50|1243.5|1242|1243.3|1241.8|1243.5|1242.3|1243.3|1241.8|2
1654078140000|2022-06-01 10:09:00|1243.5|1241.5|1243.3|1241.5|1243.5|1241.5|1243.3|1241.5|1
1654078150000|2022-06-01 10:09:10|1243|1241.3|1243|1241.3|1243|1241.3|1243|1241.3|0
1654078170000|2022-06-01 10:09:30|1242.8|1241.8|1242.8|1241.3|1242.8|1241.8|1242.8|1241.3|2
1654078180000|2022-06-01 10:09:40|1242.5||1242.8||1242.8||1242.5||4
1654078190000|2022-06-01 10:09:50|1242.5||1242.8||1242.8||1242.5||0
1654078200000|2022-06-01 10:10:00|1242.5|1241.5|1243.5|1241.8|1243.5|1241.8|1242.5|1241.5|12
1654078210000|2022-06-01 10:10:10|1243.8|1242|1243.8|1242|1243.8|1242|1243.5|1242|0
1654078220000|2022-06-01 10:10:20|1243.5||1243.8||1243.8||1243.5||0
1654078230000|2022-06-01 10:10:30|1243.5||1243.8||1243.8||1243.5||0
1654078240000|2022-06-01 10:10:40|1243.5||1243.5||1243.5||1243.5||0
1654078250000|2022-06-01 10:10:50|1243.8||1243.8||1243.8||1243.8||0
1654078260000|2022-06-01 10:11:00|1243.5|1242.3|1243.8|1242.3|1243.8|1242.3|1243.5|1242.3|0
1654078270000|2022-06-01 10:11:10|1243.5|1242|1244|1242.8|1244|1242.8|1243.5|1242|18
1654078280000|2022-06-01 10:11:20|||||||||6
1654078290000|2022-06-01 10:11:30|||||||||6
1654078300000|2022-06-01 10:11:40|1244.3||1244.5||1244.5||1244.3||8
1654078310000|2022-06-01 10:11:50|1244.3|1243|1245.3|1243.8|1245.3|1243.8|1244.3|1243|3
1654078320000|2022-06-01 10:12:00|1246|1244.3|1246|1244.8|1246|1244.8|1245.8|1244.3|21
1654078330000|2022-06-01 10:12:10|||||||||17
1654078340000|2022-06-01 10:12:20|1246.8|1245.3|1246.8|1245.3|1246.8|1245.5|1246.5|1245|31
1654078350000|2022-06-01 10:12:30|1246.5|1245.5|1246.3|1244.8|1246.8|1245.5|1246.3|1244.8|3
1654078360000|2022-06-01 10:12:40|1246.5|1244.5|1246|1244.3|1246.5|1244.8|1246|1244.3|1
1654078370000|2022-06-01 10:12:50|1245.8|1244|1245.8|1244|1246|1244|1245.8|1244|0
1654078380000|2022-06-01 10:13:00|1245.5|1243.8|1245.8|1243.8|1245.8|1244|1245.5|1243.8|0
1654078390000|2022-06-01 10:13:10|1245.5|1243.5|1245.3|1243.5|1245.5|1243.5|1245.3|1243.5|0
1654078400000|2022-06-01 10:13:20|1245|1243.3|1244.8|1243|1245|1243.3|1244.5|1243|0
1654078410000|2022-06-01 10:13:30|1245|1243.3|1244.8|1243|1245|1243.3|1244.3|1242.8|7
1654078420000|2022-06-01 10:13:40|1245|1243.3|1245|1243.3|1245|1243.3|1244.8|1243.3|0
1654078430000|2022-06-01 10:13:50|1244.5|1242.8|1244.5|1242.8|1244.8|1242.8|1244.5|1242.8|0
1654078440000|2022-06-01 10:14:00|1244.8|1243|1244.8|1243|1244.8|1243.3|1244.5|1242.8|0
1654078460000|2022-06-01 10:14:20|1245|1243.3|1245|1243.3|1245|1243.5|1245|1243.3|2
1654078470000|2022-06-01 10:14:30|1244.8|1243|1244.8|1243|1245|1243|1244.8|1243|0
1654078480000|2022-06-01 10:14:40|1245|1243.3|1245|1243.3|1245|1243.3|1245|1243.3|0
1654078490000|2022-06-01 10:14:50||1243||1243||1243||1243|0
1654078500000|2022-06-01 10:15:00|1244.8|1242.8|1244.3|1242.3|1244.8|1242.8|1244.3|1242.3|0
1654078510000|2022-06-01 10:15:10|1244|1242|1243.5|1241.5|1244|1242|1243.5|1241.5|0
1654078520000|2022-06-01 10:15:20|1243.8|1241.8|1243.8|1241.8|1243.8|1241.8|1243.8|1241.8|0
1654078530000|2022-06-01 10:15:30||1242||1242||1242||1241.8|0
1654078540000|2022-06-01 10:15:40|1244.3|1242.3|1244.3|1242.3|1244.3|1242.3|1244|1242.3|0
1654078550000|2022-06-01 10:15:50|1244|1242|1244.3|1242.3|1244.3|1242.3|1243.8|1242|0
1654078570000|2022-06-01 10:16:10|1245|1243|1243.8|1242.3|1245|1243|1243.5|1241.8|32
1654078580000|2022-06-01 10:16:20|1244||1244||1244||1244||0
1654078590000|2022-06-01 10:16:30|1243.8|1242|1243.5|1242|1244|1242.3|1243.5|1242|0
1654078600000|2022-06-01 10:16:40|1243.8|1242.3|1243.8|1242.3|1244|1242.3|1243.8|1242.3|0
1654078610000|2022-06-01 10:16:50|1244|1242.5|1243.8|1242.3|1244|1242.5|1243.8|1242.3|4
1654078620000|2022-06-01 10:17:00|1244|1242|1243.8|1242|1244|1242.3|1243.5|1242|0
1654078630000|2022-06-01 10:17:10|1243.5|1241.8|1243.5|1241.8|1243.8|1242|1243.5|1241.8|0
1654078640000|2022-06-01 10:17:20|1243.3|1241.5|1243.3|1241.5|1243.3|1241.5|1243.3|1241.5|0
1654078650000|2022-06-01 10:17:30|1243.5||1243.5||1243.5||1243.5||0
1654078660000|2022-06-01 10:17:40||1241.8||1241.8||1241.8||1241.8|0
1654078670000|2022-06-01 10:17:50|1243.8|1242|1243.8|1242|1243.8|1242|1243.5|1242|0
1654078680000|2022-06-01 10:18:00|1244|1242.3|1244.5|1242.3|1244.5|1242.3|1244|1242.3|0
1654078690000|2022-06-01 10:18:10|1244.3|1242|1243.3|1241.5|1244.3|1242|1243.3|1241.5|0
1654078700000|2022-06-01 10:18:20|1243.5|1241.8|1244|1242|1244|1242|1243.5|1241.8|3
1654078710000|2022-06-01 10:18:30|1243.8|1241.8|1243.8|1241.8|1244|1242|1243.5|1241.8|0
1654078720000|2022-06-01 10:18:40|1244|1242|1243.8|1241.8|1244|1242|1243.8|1241.8|0
1654078730000|2022-06-01 10:18:50|1243.5|1242|1244|1242|1244|1242|1243.5|1242|3
1654078740000|2022-06-01 10:19:00|1243.8|1242.3|1244.3|1242.3|1244.3|1242.3|1243.8|1242.3|0
1654078750000|2022-06-01 10:19:10|1244|1242|1244.3|1242.3|1244.3|1242.3|1244|1242|0
1654078760000|2022-06-01 10:19:20|1244||1244||1244||1244||0
1654078770000|2022-06-01 10:19:30|1244.3||1244.3||1244.3||1244.3||0
1654078780000|2022-06-01 10:19:40|1244.5|1242.5|1244.5|1242.5|1245|1243|1244.5|1242.5|0
1654078800000|2022-06-01 10:20:00|1244.3||1244.5||1244.5||1244.3||0
1654078810000|2022-06-01 10:20:10|1244.3|1242.3|1244|1242|1244.3|1242.3|1243.8|1242|0
1654078820000|2022-06-01 10:20:20||1242.3||1242||1242.3||1242|0
1654078830000|2022-06-01 10:20:30||1242.3||1242.3||1242.3||1242.3|0
1654078850000|2022-06-01 10:20:50|1243.8|1242|1243.5|1241.8|1243.8|1242|1243.3|1241.5|0
1654078860000|2022-06-01 10:21:00|1243.8|1241.5|1244|1242|1244|1242|1243.5|1241.5|0
1654078870000|2022-06-01 10:21:10|1243.8|1242.3|1244.3|1242.5|1244.5|1242.8|1243.8|1242|0
1654078880000|2022-06-01 10:21:20|1244.5||1244.5||1244.5||1244.3||0
1654078890000|2022-06-01 10:21:30|1244.3|1243|1245.3|1243.3|1245.3|1243.5|1244.3|1243|0
1654078900000|2022-06-01 10:21:40|1245||1245||1245||1245||0
1654078910000|2022-06-01 10:21:50|1245.5|1243.5|1245.3|1243.3|1245.5|1243.5|1245.3|1243.3|0
1654078920000|2022-06-01 10:22:00|1245|1243.5|1245.3|1243.3|1245.3|1243.5|1245|1243.3|1
1654078930000|2022-06-01 10:22:10|1244.8|1243|1244.8|1243|1245|1243|1244.8|1242.8|0
1654078940000|2022-06-01 10:22:20|1244.5|1242.5|1244.8|1242.8|1245|1243.5|1244.5|1242.5|3
1654078960000|2022-06-01 10:22:40|1244.5|1243|1244.8|1242.8|1244.8|1243|1244.5|1242.8|1
1654078970000|2022-06-01 10:22:50|1244.5|1242.5|1244.8|1242.8|1244.8|1242.8|1244.5|1242.5|0
1654078980000|2022-06-01 10:23:00|1244.5|1243|1244.8|1242.8|1244.8|1243|1244.5|1242.8|0
1654078990000|2022-06-01 10:23:10|1244.5|1242.5|1244.5|1242.8|1244.5|1242.8|1244.5|1242.5|0
1654079000000|2022-06-01 10:23:20||1242.5||1242.8||1242.8||1242.5|2
1654079010000|2022-06-01 10:23:30|1244.3|1242.5|1244.5|1242.5|1244.5|1242.5|1244.3|1242.5|0
1654079020000|2022-06-01 10:23:40|1244.3|1242.3|1244.3|1242.5|1244.5|1242.5|1244.3|1242.3|0
1654079030000|2022-06-01 10:23:50|1244.5|1242.3|1244.3|1242.5|1244.5|1242.5|1244.3|1242.3|0
1654079040000|2022-06-01 10:24:00|1244|1242.3|1244|1242.5|1244.3|1242.5|1244|1242.3|0
1654079050000|2022-06-01 10:24:10|1243.8|1242.3|1244.3|1242.3|1244.3|1242.3|1243.8|1242|13
1654079080000|2022-06-01 10:24:40|1244.8|1242.5|1244.8|1242.5|1244.8|1242.8|1244.8|1242.5|0
1654079090000|2022-06-01 10:24:50||1242.8||1242.8||1242.8||1242.8|0
1654079100000|2022-06-01 10:25:00|1245||1244.8||1245||1244.8||0
1654079110000|2022-06-01 10:25:10|1244.5||1244.5||1244.5||1244.5||0
1654079120000|2022-06-01 10:25:20|1244.8||1244.8||1244.8||1244.8||0
1654079130000|2022-06-01 10:25:30||1242.5||1242.8||1242.8||1242.5|0
1654079140000|2022-06-01 10:25:40|1245|1243|1245|1243|1245|1243|1244.8|1243|2
1654079150000|2022-06-01 10:25:50|1244.8|1242.8|1244.8|1242.8|1244.8|1242.8|1244.8|1242.8|1
1654079160000|2022-06-01 10:26:00|1245||1245||1245||1245||0
1654079170000|2022-06-01 10:26:10|1244.8||1244.8||1244.8||1244.5||0
1654079180000|2022-06-01 10:26:20|1244.5||1244.5||1244.5||1244.5||0
1654079190000|2022-06-01 10:26:30|1244.8||1244.8||1244.8||1244.8||0
1654079200000|2022-06-01 10:26:40|1244.5|1242.5|1244.5|1242.5|1244.5|1242.8|1244.5|1242.5|0
1654079210000|2022-06-01 10:26:50|1244.3|1242.3|1244|1242|1244.3|1242.3|1244|1242|0
1654079220000|2022-06-01 10:27:00|1243.8|1241.8|1243.5|1241.5|1244|1242|1243.5|1241.5|0
1654079240000|2022-06-01 10:27:20|1243.3||1243.3||1243.5||1243.3||0
1654079270000|2022-06-01 10:27:50|1243||1243||1243||1243||0
1654079280000|2022-06-01 10:28:00|1243.3|1241.8|1244|1241.8|1244|1242|1243.3|1241.5|1
1654079290000|2022-06-01 10:28:10|1243.8|1241.5|1243.8|1241.5|1244|1241.8|1243.8|1241.5|0
1654079300000|2022-06-01 10:28:20|1243.5||1243.5||1243.5||1243.5||0
1654079310000|2022-06-01 10:28:30|1243.3|1240.8|1242.8|1240.8|1243.3|1240.8|1242.8|1240.8|5
1654079320000|2022-06-01 10:28:40|1242.5|1240.5|1242.8|1240.5|1242.8|1240.5|1242.5|1240.5|0
1654079330000|2022-06-01 10:28:50|1243|1240.8|1243|1240.8|1243.3|1241|1243|1240.8|0
1654079340000|2022-06-01 10:29:00||1241||1240.8||1241||1240.8|0
1654079350000|2022-06-01 10:29:10|1242.8||1243||1243||1242.8||1
1654079370000|2022-06-01 10:29:30||1241||1241||1241||1241|0
1654079380000|2022-06-01 10:29:40|1243.3|1241.3|1243.3|1241|1243.3|1241.3|1243|1241|5
1654079390000|2022-06-01 10:29:50|1243|1240.8|1242.8|1240.8|1243|1241|1242.8|1240.8|1
1654079400000|2022-06-01 10:30:00|1242.5|1240.5|1242.5|1240.8|1242.5|1240.8|1242.5|1240.5|0
1654079410000|2022-06-01 10:30:10|1242.8||1242.8||1242.8||1242.8||0
1654079430000|2022-06-01 10:30:30|1243|1241|1242.8|1241|1243.3|1241.3|1242.8|1241|0
1654079440000|2022-06-01 10:30:40|1242.5|1240.8|1242|1240|1242.5|1241|1242|1240|1
1654079450000|2022-06-01 10:30:50|1242.8|1241.3|1243.5|1241.3|1243.5|1241.8|1242.8|1241.3|17
1654079460000|2022-06-01 10:31:00|1243.3|1241|1243|1241|1243.5|1241|1243|1241|0
1654079480000|2022-06-01 10:31:20|1242.8|1240.8|1242.8|1240.8|1243|1241|1242.8|1240.8|0
1654079490000|2022-06-01 10:31:30|1242.5|1240.5|1242.5|1240.5|1242.5|1240.5|1242.5|1240.5|0
1654079500000|2022-06-01 10:31:40||1240.8||1240.5||1240.8||1240.5|0
1654079510000|2022-06-01 10:31:50||1240.8||1240.5||1240.8||1240.5|0
1654079520000|2022-06-01 10:32:00|1242.3|1240.3|1242.5|1240.5|1242.5|1240.5|1242.3|1240.3|0
1654079530000|2022-06-01 10:32:10|1242.3|1240.3|1241.3|1239.5|1242.5|1240.5|1241|1239.3|1
1654079540000|2022-06-01 10:32:20|1241.5|1239.8|1241.5|1240|1241.5|1240|1241.5|1239.8|0
1654079570000|2022-06-01 10:32:50|1241.3||1241.3||1241.3||1241.3||0
1654079580000|2022-06-01 10:33:00||1239.8||1239.8||1239.8||1239.8|1
1654079590000|2022-06-01 10:33:10|1241|1239.3|1241.5|1239.8|1241.5|1239.8|1241|1239.3|1
1654079600000|2022-06-01 10:33:20||1240||1239.8||1240||1239.8|2
1654079610000|2022-06-01 10:33:30|1242|1240|1242|1240.3|1242|1240.3|1242|1240|2
1654079620000|2022-06-01 10:33:40|||||||||1
1654079630000|2022-06-01 10:33:50|1242.3|1240.5|1243|1241|1243|1241.3|1242.3|1240.5|0
1654079640000|2022-06-01 10:34:00||1241.3||1241.3||1241.3||1241.3|0
1654079650000|2022-06-01 10:34:10|1242.8|1241|1242.8|1241|1242.8|1241|1242.8|1241|30
1654079660000|2022-06-01 10:34:20|1243|1240.8|1243|1241|1243|1241|1242.8|1240.8|0
1654079670000|2022-06-01 10:34:30|||||||||15
1654079680000|2022-06-01 10:34:40|1242.8|1240.8|1242.8|1241|1242.8|1241|1242.8|1240.8|0
1654079690000|2022-06-01 10:34:50|1243|1241.3|1243.3|1241.3|1243.3|1241.3|1243|1241.3|2
1654079700000|2022-06-01 10:35:00|1243||1242.8||1243||1242.8||3
1654079710000|2022-06-01 10:35:10|1243.3|1241.5|1242.8|1241.5|1243.3|1241.5|1242.8|1241.5|1
1654079720000|2022-06-01 10:35:20|1243||1243||1243||1242.8||0
1654079730000|2022-06-01 10:35:30|1242.8|1241|1242.5|1241|1242.8|1241|1242.5|1241|3
1654079740000|2022-06-01 10:35:40|1242.3||1242.3||1242.3||1242.3||0
1654079750000|2022-06-01 10:35:50|1242|1240.8|1242.3|1240.8|1242.3|1240.8|1242|1240.8|1
1654079760000|2022-06-01 10:36:00|1242.5|1241|1242.5|1241|1242.5|1241|1242.5|1240.8|0
1654079770000|2022-06-01 10:36:10|1243|1241.3|1243|1241|1243|1241.3|1243|1241|3
1654079780000|2022-06-01 10:36:20|1243.3|1241.3|1243|1241.5|1243.5|1241.5|1243|1241.3|0
1654079790000|2022-06-01 10:36:30|1243.5||1243.5||1243.5||1243.5||1
1654079800000|2022-06-01 10:36:40|1243.3|1241.3|1243|1241.3|1243.3|1241.3|1243|1241.3|12
1654079810000|2022-06-01 10:36:50|1243.3|1241.5|1243|1241.3|1243.3|1241.5|1243|1241.3|0
1654079820000|2022-06-01 10:37:00|1243.3|1241|1242.8|1241|1243.3|1241|1242.8|1241|0
1654079830000|2022-06-01 10:37:10|1243|1241.3|1243|1241.3|1243|1241.3|1242.8|1241|1
1654079840000|2022-06-01 10:37:20|1243.3|1241.5|1243|1241.3|1243.3|1241.5|1243|1241.3|0
1654079850000|2022-06-01 10:37:30|1242.8|1241|1242.8|1241|1242.8|1241|1242.8|1241|0
1654079870000|2022-06-01 10:37:50|1243|1241.3|1243|1241.3|1243|1241.3|1243|1241.3|0
1654079920000|2022-06-01 10:38:40|1243.5|1241.5|1243.5|1241.8|1243.5|1241.8|1243.5|1241.5|0
1654079930000|2022-06-01 10:38:50|1243.3|1241.5|1243.3|1241.5|1243.3|1241.5|1243.3|1241.5|0
1654079940000|2022-06-01 10:39:00|1243|1241|1243|1241.3|1243.3|1241.3|1243|1241|0
1654079950000|2022-06-01 10:39:10|1242.8|1241|1242.8|1241|1242.8|1241|1242.8|1241|0
1654079960000|2022-06-01 10:39:20|1242.5|1240.8|1242.3|1240.3|1242.8|1240.8|1242|1240|1
1654079980000|2022-06-01 10:39:40|1242|1240|1242|1240|1242|1240|1242|1240|0
1654079990000|2022-06-01 10:39:50|1241.8|1239.8|1241.8|1239.8|1241.8|1239.8|1241.8|1239.5|0
1654080000000|2022-06-01 10:40:00|1242.3|1240.5|1242.3|1240.5|1242.3|1240.5|1242|1240.5|0
1654080010000|2022-06-01 10:40:10|1242.5|1241|1242.8|1241|1242.8|1241|1242.5|1241|0
1654080020000|2022-06-01 10:40:20||1241.3||1241.3||1241.3||1241.3|0
1654080030000|2022-06-01 10:40:30|1243|1241.5|1243.3|1241.8|1243.3|1241.8|1243|1241.5|0
1654080040000|2022-06-01 10:40:40|1243|1241.5|1243|1241.5|1243|1241.5|1243|1241.5|1
1654080050000|2022-06-01 10:40:50||1241.8||1241.8||1241.8||1241.8|0
1654080060000|2022-06-01 10:41:00|1243.3|1242|1243.5|1242|1243.5|1242|1243.3|1242|7
1654080070000|2022-06-01 10:41:10|1243|1241.8|1243.5|1241.8|1243.5|1241.8|1243|1241.8|5
1654080080000|2022-06-01 10:41:20|1243.3||1243.3||1243.5||1243.3||0
1654080090000|2022-06-01 10:41:30|1243.5||1243.5||1243.5||1243.3||0
1654080100000|2022-06-01 10:41:40|1243.3|1241.5|1242.8|1240.8|1243.3|1241.5|1242.8|1240.8|15
1654080110000|2022-06-01 10:41:50|1243|1241|1243|1241.3|1243|1241.3|1243|1241|0
1654080120000|2022-06-01 10:42:00||1241.5||1241.5||1241.5||1241.5|0
1654080130000|2022-06-01 10:42:10|1242.8|1241.3|1243|1241.5|1243|1241.5|1242.8|1241.3|0
1654080140000|2022-06-01 10:42:20|1242.8||1243||1243||1242.8||0
1654080150000|2022-06-01 10:42:30|1242.8||1243||1243||1242.8||0
1654080160000|2022-06-01 10:42:40|1242.8||1243||1243||1242.8||0
1654080190000|2022-06-01 10:43:10|1243.3|1241.8|1243.3|1241.8|1243.3|1241.8|1243.3|1241.8|2
1654080220000|2022-06-01 10:43:40|1243.5|1242|1243.5|1242|1243.5|1242|1243.3|1242|4
1654080230000|2022-06-01 10:43:50|1243.3||1243.3||1243.5||1243.3||0
1654080240000|2022-06-01 10:44:00|1243.5|1242.3|1243.8|1242.3|1243.8|1242.3|1243.5|1242.3|1
1654080270000|2022-06-01 10:44:30|1243.5||1243.8||1243.8||1243.5||2
1654080280000|2022-06-01 10:44:40|1243.5||1243.8||1243.8||1243.5||0
1654080290000|2022-06-01 10:44:50|1243.5||1243.5||1243.5||1243.5||10
1654080300000|2022-06-01 10:45:00|1244||1244||1244||1244||6
1654080310000|2022-06-01 10:45:10|1244.3|1242.8|1244.3|1242.8|1244.3|1242.8|1244.3|1242.8|0
1654080320000|2022-06-01 10:45:20|1244.8||1244.5||1244.8||1244.5||0
1654080330000|2022-06-01 10:45:30|1244.8|1242.5|1244.8|1242.8|1244.8|1242.8|1244.8|1242.5|0
1654080350000|2022-06-01 10:45:50|1244.5|1243.3|1245|1243.3|1245.3|1243.3|1244.5|1243.3|0
1654080360000|2022-06-01 10:46:00|1245.3||1245.3||1245.3||1245.3||0
1654080370000|2022-06-01 10:46:10|1245|1244.3|1246.3|1244.5|1246.3|1244.5|1245|1244.3|0
1654080380000|2022-06-01 10:46:20|1246|1244.8|1246.8|1244.8|1247|1244.8|1246|1244.8|23
1654080390000|2022-06-01 10:46:30|1247|1245|1247|1245.3|1247|1245.5|1247|1245|8
1654080400000|2022-06-01 10:46:40||1245.5||1245.3||1245.5||1245.3|5
1654080410000|2022-06-01 10:46:50|1246.8|1245.8|1247.3|1245.8|1247.3|1245.8|1246.8|1245.8|2
1654080420000|2022-06-01 10:47:00|1248|1246.3|1248|1246.3|1248|1246.3|1248|1246.3|1
1654080430000|2022-06-01 10:47:10|1248.3|1246.5|1248.3|1246.5|1248.3|1246.5|1248.3|1246.5|1
1654080440000|2022-06-01 10:47:20|1248.5|1246.8|1248.5|1247|1248.5|1247|1248.5|1246.8|2
1654080450000|2022-06-01 10:47:30|1248.3|1246.8|1248.3|1246.5|1248.3|1246.8|1248.3|1246.5|0
1654080460000|2022-06-01 10:47:40|1248|1246.3|1248|1246.3|1248|1246.3|1248|1246.3|0
1654080470000|2022-06-01 10:47:50|1248.3||1248||1248.3||1248||0
1654080480000|2022-06-01 10:48:00|1247.8|1246|1247.8|1246|1247.8|1246|1247.5|1245.8|0
1654080490000|2022-06-01 10:48:10|1248|1246.3|1248|1246.3|1248|1246.3|1248|1246.3|0
1654080500000|2022-06-01 10:48:20|1248.3|1246.5|1248.3|1246.5|1248.3|1246.5|1248.3|1246.3|2
1654080510000|2022-06-01 10:48:30||1246.3||1246.5||1246.5||1246.3|0
1654080530000|2022-06-01 10:48:50|1248.5|1246.8|1248.5|1247.3|1248.5|1247.3|1248.5|1246.8|0
1654080540000|2022-06-01 10:49:00|1249||1248.8||1249||1248.8||1
1654080550000|2022-06-01 10:49:10|1249||1249||1249||1248.8||1
1654080570000|2022-06-01 10:49:30|1248.8||1249||1249||1248.8||0
1654080580000|2022-06-01 10:49:40|1248.3|1246.5|1248.5|1246.8|1248.8|1246.8|1248.3|1246.5|2
1654080590000|2022-06-01 10:49:50|1248.3|1246.5|1248|1246.3|1248.5|1246.8|1248|1246.3|0
1654080600000|2022-06-01 10:50:00|1247.8|1246|1247.8|1246|1247.8|1246|1247.8|1246|0
1654080610000|2022-06-01 10:50:10|1248|1246.3|1248|1246.3|1248|1246.3|1248|1246.3|6
1654080620000|2022-06-01 10:50:20|1248.3|1246.5|1248.3|1246.5|1248.3|1246.5|1248.3|1246.3|0
1654080630000|2022-06-01 10:50:30|1247.8|1246|1247.8|1246|1247.8|1246|1247.8|1246|0
1654080640000|2022-06-01 10:50:40|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|1
1654080650000|2022-06-01 10:50:50|1247.3|1245.5|1247.3|1245.5|1247.5|1245.8|1247.3|1245.5|0
1654080660000|2022-06-01 10:51:00|1247.5||1247.5||1247.5||1247.5||0
1654080670000|2022-06-01 10:51:10|1247.3|1245.8|1246.5|1245|1247.3|1245.8|1246.5|1245|19
1654080680000|2022-06-01 10:51:20|1247|1245.3|1248|1246|1248|1246|1247|1245|1
1654080690000|2022-06-01 10:51:30|1248.3|1246.3|1248.3|1246.5|1248.3|1246.5|1248|1246.3|1
1654080700000|2022-06-01 10:51:40|1248|1246.3|1248|1246|1248|1246.3|1248|1246|0
1654080710000|2022-06-01 10:51:50|1247.8||1248||1248||1247.8||0
1654080720000|2022-06-01 10:52:00|1247.8||1248||1248||1247.8||0
1654080730000|2022-06-01 10:52:10|1247.5|1246.3|1247.5|1245.8|1247.5|1246.3|1247.5|1245.8|8
1654080740000|2022-06-01 10:52:20|1247.3|1245.3|1246.8|1244.5|1247.3|1245.3|1246.8|1244.5|4
1654080750000|2022-06-01 10:52:30|1247|1244.8|1247|1244.8|1247|1244.8|1247|1244.8|0
1654080760000|2022-06-01 10:52:40|1246.8|1244.5|1246.8|1244.5|1247|1244.5|1246.8|1244.5|0
1654080770000|2022-06-01 10:52:50|1246.5|1243.8|1245.8|1243.8|1246.5|1243.8|1245.8|1243.8|0
1654080780000|2022-06-01 10:53:00|1246|1243.5|1246|1244|1246|1244|1246|1243.5|0
1654080790000|2022-06-01 10:53:10|1246.3|1244.3|1245.3|1243.5|1246.5|1244.5|1245.3|1243.5|18
1654080800000|2022-06-01 10:53:20|1244.8|1243|1244|1242|1244.8|1243|1244|1242|2
1654080810000|2022-06-01 10:53:30|1244.3|1242.3|1244.5|1242.8|1244.8|1243|1244.3|1242.3|3
1654080820000|2022-06-01 10:53:40|1244.3|1242.5|1244|1242.3|1244.5|1242.5|1244|1242.3|0
1654080830000|2022-06-01 10:53:50|1244.3||1244.3||1244.3||1244.3||0
1654080840000|2022-06-01 10:54:00|1244|1242.5|1244.3|1242.5|1244.3|1242.5|1244|1242.5|0
1654080850000|2022-06-01 10:54:10||1242.8||1242.8||1242.8||1242.8|6
1654080860000|2022-06-01 10:54:20|1244.8||1244.8||1244.8||1244.8||0
1654080870000|2022-06-01 10:54:30|1244.3|1242.5|1244|1242.3|1244.3|1242.5|1244|1242.3|0
1654080880000|2022-06-01 10:54:40|1243.8|1242|1243.8|1241.8|1244|1242|1243.8|1241.8|0
1654080890000|2022-06-01 10:54:50|1243.3|1242|1243.3|1241.3|1243.3|1242|1243.3|1241.3|4
1654080900000|2022-06-01 10:55:00|1243|1241|1242.5|1240.5|1243|1241.3|1242.5|1240.5|3
1654080910000|2022-06-01 10:55:10|1242.3||1242.3||1242.3||1242.3||0
1654080930000|2022-06-01 10:55:30|1242.8|1241|1242.8|1241|1242.8|1241|1242.8|1241|0
1654080940000|2022-06-01 10:55:40|1243|1241.5|1243|1241.5|1243|1241.5|1243|1241.5|1
1654080950000|2022-06-01 10:55:50|1242.8|1241.3|1242.3|1240.8|1242.8|1241.3|1242.3|1240.5|1
1654080960000|2022-06-01 10:56:00|1242.5|1241|1242.3|1240.8|1242.5|1241|1242.3|1240.8|0
1654080970000|2022-06-01 10:56:10|1242.5|1240.5|1242|1240.3|1242.5|1240.5|1242|1240.3|3
1654080980000|2022-06-01 10:56:20|1241.8|1240.5|1241.8|1240.3|1242|1240.5|1241.8|1240.3|0
1654080990000|2022-06-01 10:56:30|1241.3|1239.5|1239.8|1238.3|1241.3|1239.8|1239.8|1238.3|28
1654081000000|2022-06-01 10:56:40|1239.5|1238|1239.5|1238|1239.8|1238|1239.3|1238|1
1654081010000|2022-06-01 10:56:50|1239.8|1238.3|1240|1238.3|1240|1238.3|1239.8|1238.3|9
1654081020000|2022-06-01 10:57:00|1239.8|1238|1239.8|1238|1239.8|1238|1239.8|1238|0
1654081030000|2022-06-01 10:57:10|1239.5||1239.3||1239.5||1239.3||0
1654081040000|2022-06-01 10:57:20|1239.5|1238.3|1239.5|1238|1239.5|1238.3|1239.3|1238|8
1654081050000|2022-06-01 10:57:30|1239.3|1238.3|1238.3|1236.5|1239.3|1238.3|1238.3|1236.5|7
1654081060000|2022-06-01 10:57:40|1238.8|1236.8|1238.3|1236.5|1238.8|1236.8|1238.3|1236.5|0
1654081070000|2022-06-01 10:57:50|1238|1236.3|1238|1236|1238|1236.5|1238|1236|0
1654081080000|2022-06-01 10:58:00|1237.8|1236.3|1237.5|1236|1237.8|1236.3|1237.5|1236|0
1654081090000|2022-06-01 10:58:10|1237.8|1235.8|1236.8|1234.8|1237.8|1235.8|1236.8|1234.8|6
1654081100000|2022-06-01 10:58:20|1236.5|1234.5|1236|1234.5|1236.5|1234.5|1236|1234.5|1
1654081110000|2022-06-01 10:58:30|||||||||2
1654081120000|2022-06-01 10:58:40|||||||||3
1654081130000|2022-06-01 10:58:50||1234.8||1234.8||1234.8||1234.8|1
1654081140000|2022-06-01 10:59:00|1236.5|1235.5|1237.3|1235.5|1237.3|1235.5|1236|1235.5|5
1654081150000|2022-06-01 10:59:10|1237.5|1235.8|1237.8|1236|1237.8|1236|1237.3|1235.8|2
1654081160000|2022-06-01 10:59:20|1237.5|1235.8|1237.8|1236|1238|1236.3|1237.3|1235.8|0
1654081170000|2022-06-01 10:59:30|1238|1235.8|1237.8|1236.3|1238|1236.3|1237.8|1235.8|0
1654081180000|2022-06-01 10:59:40|1237.5|1236|1237.3|1235.5|1237.5|1236|1237|1235.3|0
1654081190000|2022-06-01 10:59:50|1237|1235.3|1237|1235.3|1237|1235.3|1236.8|1235|0
1654081200000|2022-06-01 11:00:00|1236.8|1235|1237|1235.5|1237|1235.5|1236.8|1235|0
1654081210000|2022-06-01 11:00:10|1237.5|1235.8|1237.8|1236|1237.8|1236|1237.5|1235.8|0
1654081230000|2022-06-01 11:00:30|1238.3|1236.3|1238.3|1236.3|1238.3|1236.3|1238.3|1236.3|8
1654081240000|2022-06-01 11:00:40|1238.8|1236.5|1238.8|1237|1238.8|1237|1238.8|1236.5|0
1654081250000|2022-06-01 11:00:50|1239|1236.8|1238.5|1236.5|1239|1237.3|1238.3|1236.5|7
1654081260000|2022-06-01 11:01:00|1238.3||1238||1238.3||1238||0
1654081270000|2022-06-01 11:01:10|1238.3|1236.3|1237.5|1236|1238.3|1236.3|1237.5|1236|0
1654081280000|2022-06-01 11:01:20||1235.8||1235.8||1236||1235.8|0
1654081290000|2022-06-01 11:01:30||1236||1236||1236||1235.8|1
1654081300000|2022-06-01 11:01:40|||||||||2
1654081310000|2022-06-01 11:01:50|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|2
1654081320000|2022-06-01 11:02:00|1237|1235.5|1237|1235|1237|1235.5|1236.8|1235|5
1654081330000|2022-06-01 11:02:10|1237.5|1235.3|1238|1236|1238|1236|1237.5|1235.3|0
1654081340000|2022-06-01 11:02:20|1237.8|1235.8|1237.8|1236|1237.8|1236|1237.8|1235.8|0
1654081350000|2022-06-01 11:02:30|1238.3|1236.3|1238.3|1236.3|1238.5|1236.5|1238.3|1236.3|0
1654081360000|2022-06-01 11:02:40|1238|1236|1238.3|1236|1238.3|1236.3|1238|1236|0
1654081370000|2022-06-01 11:02:50|1238.5|1236.3|1238.5|1236.3|1238.5|1236.3|1238.5|1236|0
1654081380000|2022-06-01 11:03:00|1238.3|1236.5|1238.5|1236.5|1238.5|1236.5|1238.3|1236.5|0
1654081390000|2022-06-01 11:03:10|1238.3|1236.3|1238.3|1236.3|1238.5|1236.3|1238.3|1236.3|0
1654081400000|2022-06-01 11:03:20|1238|1236|1238.3|1236.3|1238.3|1236.3|1238|1236|0
1654081410000|2022-06-01 11:03:30|1238.5|1236.5|1238.3|1236.3|1238.5|1236.5|1238.3|1236.3|0
1654081420000|2022-06-01 11:03:40|1238.5|1236|1238.3|1236.3|1238.5|1236.3|1238.3|1236|0
1654081430000|2022-06-01 11:03:50|1238.5|1236.5|1238.5|1236.5|1238.5|1236.5|1238.3|1236.3|0
1654081440000|2022-06-01 11:04:00|1238.3|1236.3|1237|1235|1238.3|1236.3|1237|1235|0
1654081450000|2022-06-01 11:04:10|1236.8|1234.8|1236.5|1234.5|1236.8|1235|1236.3|1234.5|0
1654081460000|2022-06-01 11:04:20|1236.3|1233.8|1235.5|1233.3|1236.3|1233.8|1235.3|1233.3|6
1654081470000|2022-06-01 11:04:30|1235.8|1233.5|1236|1234.3|1236.3|1234.3|1235.8|1233.5|5
1654081480000|2022-06-01 11:04:40|1235.8|1234|1236|1234|1236.3|1234.5|1235.5|1234|0
1654081490000|2022-06-01 11:04:50|1236.3|1234.3|1236.3|1234.5|1236.3|1234.5|1236.3|1234|1
1654081510000|2022-06-01 11:05:10|1236.5|1234.8|1236.3|1234.8|1236.5|1234.8|1236.3|1234.8|0
1654081520000|2022-06-01 11:05:20|1236.5||1236.5||1236.5||1236.5||1
1654081550000|2022-06-01 11:05:50|1237|1235|1237|1235|1237|1235|1237|1235|0
1654081560000|2022-06-01 11:06:00|1237.3|1235.3|1237.3|1235.3|1237.3|1235.3|1237.3|1235.3|0
1654081570000|2022-06-01 11:06:10|1237||1237.3||1237.3||1237||0
1654081580000|2022-06-01 11:06:20|1237.5|1235.5|1237.8|1235.5|1237.8|1235.5|1237.5|1235.3|0
1654081590000|2022-06-01 11:06:30|1237.5||1237.3||1237.5||1237.3||0
1654081600000|2022-06-01 11:06:40|1237||1237||1237||1237||0
1654081610000|2022-06-01 11:06:50|1237.3||1237||1237.3||1237||0
1654081620000|2022-06-01 11:07:00|1236.8|1235|1237|1234.8|1237|1235|1236.8|1234.8|12
1654081630000|2022-06-01 11:07:10|1237.3|1235|1237|1235|1237.3|1235.3|1236.8|1235|0
1654081640000|2022-06-01 11:07:20|1236.8|1234.8|1236.8|1234.5|1236.8|1234.8|1236.5|1234.5|1
1654081660000|2022-06-01 11:07:40||1234.8||1234.8||1234.8||1234.8|0
1654081670000|2022-06-01 11:07:50|1237|1234.5|1237|1235|1237|1235.5|1237|1234.5|2
1654081680000|2022-06-01 11:08:00|1237.5|1235.5|1237.5|1235.8|1237.5|1235.8|1237.3|1235.5|1
1654081690000|2022-06-01 11:08:10||1235.3||1235.8||1235.8||1235.3|0
1654081700000|2022-06-01 11:08:20|1237|1235.3|1237.5|1235.8|1237.5|1235.8|1237|1235.3|0
1654081710000|2022-06-01 11:08:30|1237.3||1237.3||1237.3||1237.3||0
1654081720000|2022-06-01 11:08:40|1237.5||1237.5||1237.8||1237.5||0
1654081730000|2022-06-01 11:08:50|1237.8|1236|1238|1236.3|1238.3|1236.3|1237.8|1236|0
1654081740000|2022-06-01 11:09:00|1237.8|1236|1237.5|1235.8|1237.8|1236|1237.5|1235.8|0
1654081750000|2022-06-01 11:09:10|1237.3||1237.5||1237.5||1237.3||0
1654081760000|2022-06-01 11:09:20|1238|1236.5|1238|1236.5|1238|1236.5|1238|1236.5|4
1654081770000|2022-06-01 11:09:30|1238.3||1238.3||1238.3||1238.3||0
1654081800000|2022-06-01 11:10:00|1238|1237|1238.5|1236.8|1238.5|1237|1238|1236.8|0
1654081820000|2022-06-01 11:10:20|1238.8|1237|1238.8|1237.5|1238.8|1237.5|1238.8|1237|0
1654081830000|2022-06-01 11:10:30|1239|1237|1239|1237|1239|1237.3|1239|1237|1
1654081840000|2022-06-01 11:10:40||1237.5||1237.5||1237.5||1237.5|0
1654081850000|2022-06-01 11:10:50|1238.8||1239||1239||1238.8||0
1654081860000|2022-06-01 11:11:00|1238.8|1237|1238.8|1237|1238.8|1237|1238.5|1237|5
1654081870000|2022-06-01 11:11:10|1239|1237.3|1239|1237.3|1239|1237.3|1239|1237.3|1
1654081880000|2022-06-01 11:11:20|1240.3|1238.3|1240|1238.3|1240.3|1238.5|1240|1238.3|5
1654081890000|2022-06-01 11:11:30||1238||1238.5||1238.5||1238|0
1654081900000|2022-06-01 11:11:40||1238.3||1238.5||1238.5||1238.3|0
1654081910000|2022-06-01 11:11:50|1240.3|1238.3|1240|1238.3|1240.3|1238.3|1240|1238.3|0
1654081920000|2022-06-01 11:12:00|1239.8|1238|1240.3|1238.3|1240.3|1238.3|1239.8|1238|0
1654081930000|2022-06-01 11:12:10||1238.5||1238.3||1238.5||1238.3|0
1654081940000|2022-06-01 11:12:20|1240||1240||1240||1240||11
1654081950000|2022-06-01 11:12:30|1240.3||1240.3||1240.3||1240.3||0
1654081960000|2022-06-01 11:12:40|1240|1238.5|1240.8|1238.8|1240.8|1238.8|1240|1238.3|1
1654081970000|2022-06-01 11:12:50||1239||1239||1239||1238.8|0
1654081980000|2022-06-01 11:13:00|1241|1238.8|1241|1239|1241|1239|1241|1238.8|2
1654081990000|2022-06-01 11:13:10|1241.3|1239.3|1242.3|1240|1242.5|1240.3|1241.3|1239.3|0
1654082000000|2022-06-01 11:13:20|1242|1239.8|1241.8|1239.8|1242|1239.8|1241.8|1239.8|0
1654082020000|2022-06-01 11:13:40|1241.5||1241.5||1241.5||1241.5||0
1654082030000|2022-06-01 11:13:50|1242|1240|1242|1240.3|1242|1240.3|1242|1240|0
1654082040000|2022-06-01 11:14:00|1242.3|1240.5|1242.3|1240.5|1242.3|1240.5|1242.3|1240.5|11
1654082050000|2022-06-01 11:14:10|1242||1242||1242||1241.8||1
1654082060000|2022-06-01 11:14:20|1241.8|1239.8|1241.5|1239.8|1241.8|1239.8|1241.5|1239.8|3
1654082070000|2022-06-01 11:14:30|1241|1239.5|1240.8|1239|1241|1239.5|1240.8|1239|5
1654082080000|2022-06-01 11:14:40|1241|1238.8|1240|1237.8|1241|1238.8|1240|1237.8|15
1654082090000|2022-06-01 11:14:50|1239.8|1237.3|1239.3|1237.3|1239.8|1237.3|1239.3|1237|0
1654082100000|2022-06-01 11:15:00|1239|1237|1238.8|1236.8|1239|1237|1238.8|1236.8|0
1654082110000|2022-06-01 11:15:10|1238.5|1236.5|1238.5|1236.8|1238.8|1236.8|1238.5|1236.5|0
1654082120000|2022-06-01 11:15:20|1237.8|1236.3|1237.5|1235.8|1237.8|1236.3|1237.5|1235.8|1
1654082130000|2022-06-01 11:15:30|1238.3|1236.5|1238.8|1237|1238.8|1237|1238.3|1236.5|0
1654082140000|2022-06-01 11:15:40|||||||||5
1654082150000|2022-06-01 11:15:50|1239|1237.3|1239.3|1237.3|1239.3|1237.3|1239|1237.3|1
1654082170000|2022-06-01 11:16:10|1239.8|1237.8|1239|1237.3|1240|1238.3|1239|1237.3|3
1654082180000|2022-06-01 11:16:20|1238.8||1239||1239||1238.8||1
1654082200000|2022-06-01 11:16:40|1238.8|1237|1238.8|1237.3|1238.8|1237.3|1238.8|1237|0
1654082210000|2022-06-01 11:16:50|1239||1239||1239||1239||2
1654082220000|2022-06-01 11:17:00|1238.8|1236.5|1238.5|1236.5|1238.8|1236.5|1238.5|1236.5|1
1654082230000|2022-06-01 11:17:10|1238.3||1238.3||1238.3||1238.3||0
1654082250000|2022-06-01 11:17:30|1238.5||1238.5||1238.5||1238.5||1
1654082260000|2022-06-01 11:17:40|1238.8|1236.8|1238.8|1237|1238.8|1237|1238.8|1236.8|0
1654082270000|2022-06-01 11:17:50|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|35
1654082290000|2022-06-01 11:18:10|||||||||10
1654082300000|2022-06-01 11:18:20||1237||1237||1237||1237|1
1654082310000|2022-06-01 11:18:30|1238.8|1237.3|1239.3|1237.5|1239.3|1237.5|1238.8|1237.3|0
1654082320000|2022-06-01 11:18:40|1239|1237.3|1239|1237.3|1239|1237.3|1238.8|1237.3|0
1654082330000|2022-06-01 11:18:50||1237.5||1237.3||1237.5||1237.3|0
1654082340000|2022-06-01 11:19:00|1239.5|1238|1239|1237.3|1239.5|1238|1239|1237.3|12
1654082380000|2022-06-01 11:19:40|1238.8||1239||1239||1238.8||0
1654082400000|2022-06-01 11:20:00|1239.3|1237.8|1239.5|1237.8|1239.5|1237.8|1239.3|1237.8|0
1654082410000|2022-06-01 11:20:10|1239.8|1238.3|1240|1238.3|1240|1238.3|1239.8|1238.3|0
1654082420000|2022-06-01 11:20:20|1240.3|1238.5|1240.5|1238.5|1240.8|1238.8|1240.3|1238.3|13
1654082430000|2022-06-01 11:20:30|1240.3|1238.8|1240.5|1238.8|1240.8|1238.8|1240.3|1238.5|0
1654082440000|2022-06-01 11:20:40||1238.5||1238.8||1238.8||1238.5|0
1654082450000|2022-06-01 11:20:50|1240.3|1238.5|1240.3|1238.3|1240.3|1238.5|1240.3|1238.3|0
1654082460000|2022-06-01 11:21:00|1240|1238|1240|1238|1240|1238.3|1240|1238|1
1654082470000|2022-06-01 11:21:10|1239.8|1238.3|1239.8|1237.8|1239.8|1238.3|1239.8|1237.8|0
1654082480000|2022-06-01 11:21:20|1239.3|1237.5|1240.5|1238.8|1240.5|1238.8|1239.3|1237.5|9
1654082490000|2022-06-01 11:21:30|1240.8|1239|1243|1241.3|1243|1241.3|1240.8|1239|45
1654082500000|2022-06-01 11:21:40|1242.8|1241|1242.8|1241|1242.8|1241.3|1242.5|1240.8|1
1654082520000|2022-06-01 11:22:00|1242.5|1240.8|1242.5|1240.5|1242.5|1240.8|1242|1240.5|0
1654082530000|2022-06-01 11:22:10|1242.8|1240.8|1242.5|1240.8|1242.8|1240.8|1242.5|1240.8|0
1654082540000|2022-06-01 11:22:20|1242.3|1240.5|1242.8|1240.8|1242.8|1241|1242.3|1240.5|0
1654082550000|2022-06-01 11:22:30|1242.5|1241|1242.8|1241|1242.8|1241|1242.5|1240.8|0
1654082570000|2022-06-01 11:22:50|1242.5|1240.8|1242.8|1241|1242.8|1241|1242.5|1240.8|0
1654082590000|2022-06-01 11:23:10|1243.5|1240.8|1243.5|1241.5|1243.5|1241.8|1243.5|1240.8|0
1654082600000|2022-06-01 11:23:20|1243.8|1242|1244|1242.3|1244|1242.3|1243.8|1242|1
1654082610000|2022-06-01 11:23:30|||||||||12
1654082620000|2022-06-01 11:23:40|||||||||5
1654082630000|2022-06-01 11:23:50|||||||||1
1654082640000|2022-06-01 11:24:00|1245|1242.5|1245.5|1243.5|1245.5|1243.5|1245|1242.5|60
1654082650000|2022-06-01 11:24:10|1246|1244|1245.3|1243.5|1246|1244|1244.8|1243|8
1654082660000|2022-06-01 11:24:20|1245|1243.3|1245|1243|1245.3|1243.5|1245|1243|0
1654082690000|2022-06-01 11:24:50|1245.5|1243.3|1245.5|1244|1245.5|1244|1245.5|1243.3|8
1654082700000|2022-06-01 11:25:00|1245.8|1243.8|1245.5|1243.8|1246|1243.8|1245.5|1243.8|9
1654082710000|2022-06-01 11:25:10|1245.3|1243.5|1245.5|1243.8|1245.5|1243.8|1245.3|1243.5|0
1654082720000|2022-06-01 11:25:20|1245.3|1243.5|1245.3|1243.5|1245.3|1243.5|1245.3|1243.3|0
1654082730000|2022-06-01 11:25:30|1245|1243.3|1245.3|1243.3|1245.3|1243.5|1245|1243.3|0
1654082740000|2022-06-01 11:25:40|1245|1243.5|1245.3|1243.5|1245.3|1243.5|1245|1243.3|0
1654082750000|2022-06-01 11:25:50|1245.5|1243.8|1246|1244.5|1246.3|1244.8|1245.5|1243.8|2
1654082760000|2022-06-01 11:26:00|1246.3||1246.5||1246.5||1246.3||0
1654082770000|2022-06-01 11:26:10|1246.3|1244.3|1246.3|1244.5|1246.3|1244.5|1246.3|1244.3|0
1654082780000|2022-06-01 11:26:20|1246|1244.3|1246|1244.3|1246|1244.3|1246|1244.3|0
1654082790000|2022-06-01 11:26:30|1245.8|1244.5|1246.3|1244.3|1246.3|1244.5|1245.8|1244.3|0
1654082800000|2022-06-01 11:26:40|1246|1244|1245.8|1244|1246|1244|1245.8|1244|0
1654082810000|2022-06-01 11:26:50|1246|1244.3|1246.3|1244.3|1246.3|1244.5|1246|1244.3|0
1654082820000|2022-06-01 11:27:00|1246|1244|1246.3|1244.5|1246.3|1244.5|1246|1244|0
1654082830000|2022-06-01 11:27:10|1246.5|1244.8|1246.3|1244.3|1246.5|1244.8|1246.3|1244.3|0
1654082840000|2022-06-01 11:27:20|||||||||1
1654082880000|2022-06-01 11:28:00|1246|1244|1246.8|1244.5|1247.3|1245.5|1246|1244|9
1654082890000|2022-06-01 11:28:10||1244.8||1244.8||1244.8||1244.5|1
1654082900000|2022-06-01 11:28:20|1246.5|1244.5|1246|1243.8|1246.5|1244.5|1246|1243.8|0
1654082910000|2022-06-01 11:28:30|1245.5|1243.5|1245.8|1243.5|1245.8|1243.5|1245.5|1243.5|0
1654082920000|2022-06-01 11:28:40|1245.5|1243.8|1246|1244|1246.3|1244|1245.5|1243.8|0
1654082930000|2022-06-01 11:28:50|1246.3|1244.3|1245.3|1243.3|1246.3|1244.3|1245.3|1243.3|10
1654082940000|2022-06-01 11:29:00|1245.5|1243.5|1245.3|1243|1245.8|1243.8|1245.3|1243|1
1654082950000|2022-06-01 11:29:10|1245.5|1243.3|1245.8|1243.5|1245.8|1243.5|1245.5|1243.3|0
1654082960000|2022-06-01 11:29:20|1245.5|1243.3|1245.3|1243.5|1245.5|1243.5|1245.3|1243.3|0
1654082990000|2022-06-01 11:29:50|1245.5||1245.8||1245.8||1245.5||0
1654083000000|2022-06-01 11:30:00|1245.5|1242.5|1244.5|1242.5|1245.5|1242.5|1244|1242|1
1654083010000|2022-06-01 11:30:10|1244.8|1242.8|1244.8|1242.8|1245|1242.8|1244.8|1242.8|0
1654083020000|2022-06-01 11:30:20|1244.3|1242.5|1244.3|1242|1244.3|1242.5|1244.3|1242|0
1654083030000|2022-06-01 11:30:30|1244|1242.3|1243.5|1241.5|1244|1242.3|1243.5|1241.5|0
1654083040000|2022-06-01 11:30:40|1244|1241.8|1243.5|1241.8|1244|1241.8|1243.5|1241.8|0
1654083050000|2022-06-01 11:30:50|1243.3|1241.5|1243.3|1241.3|1243.3|1241.5|1243.3|1241.3|0
1654083060000|2022-06-01 11:31:00|1243|1241|1242.5|1240.5|1243|1241|1242.5|1240.5|0
1654083070000|2022-06-01 11:31:10|1242.3|1240.3|1242.5|1240.5|1242.5|1240.5|1241.8|1239.8|0
1654083080000|2022-06-01 11:31:20|1242.3|1240.3|1242.5|1240.3|1242.5|1240.8|1242.3|1240.3|0
1654083090000|2022-06-01 11:31:30|1242.3||1242.5||1242.5||1242.3||1
1654083100000|2022-06-01 11:31:40|1242.3|1240|1242|1239.8|1242.3|1240|1241.5|1239.5|0
1654083110000|2022-06-01 11:31:50|1242.8|1240|1243|1240.8|1243|1241|1242.8|1240|0
1654083120000|2022-06-01 11:32:00|1242.5|1240.5|1242.8|1240.5|1242.8|1240.5|1242.5|1240.5|0
1654083130000|2022-06-01 11:32:10||1240.8||1240.8||1241||1240.5|0
1654083140000|2022-06-01 11:32:20||1241||1240.8||1241||1240.8|0
1654083150000|2022-06-01 11:32:30|1242.5|1240.5|1242.3|1240.5|1242.5|1240.8|1242.3|1240.3|0
1654083160000|2022-06-01 11:32:40|1242|1240|1242|1240|1242|1240|1242|1240|0
1654083170000|2022-06-01 11:32:50||1240.3||1240.3||1240.3||1240.3|0
1654083180000|2022-06-01 11:33:00|1241.8|1240|1241.8|1240|1241.8|1240.3|1241.8|1239.8|0
1654083190000|2022-06-01 11:33:10|1242|1240.3|1242.3|1240.5|1242.5|1240.5|1242|1240.3|0
1654083210000|2022-06-01 11:33:30|1242||1242.3||1242.3||1242||0
1654083220000|2022-06-01 11:33:40|1242.8|1240.8|1243.5|1241.5|1243.5|1241.5|1242.8|1240.8|1
1654083230000|2022-06-01 11:33:50|1243.3|1241.3|1243.3|1241.3|1243.3|1241.3|1243.3|1241.3|0
1654083240000|2022-06-01 11:34:00|1243.5|1241.5|1244|1242|1244|1242|1243.5|1241.5|2
1654083250000|2022-06-01 11:34:10|1244.3|1242.3|1244|1242|1244.3|1242.3|1244|1242|0
1654083260000|2022-06-01 11:34:20|1244.3|1241.8|1244|1242|1244.3|1242.3|1244|1241.8|0
1654083270000|2022-06-01 11:34:30|1243.8|1241.8|1244|1241.8|1244|1241.8|1243.8|1241.8|0
1654083280000|2022-06-01 11:34:40|1243.8|1242|1243.8|1241.8|1244|1242|1243.8|1241.8|0
1654083290000|2022-06-01 11:34:50|1244|1242|1244.5|1242.5|1244.5|1242.5|1244|1242|0
1654083300000|2022-06-01 11:35:00||1242.8||1242.8||1242.8||1242.8|0
1654083310000|2022-06-01 11:35:10|1244|1242|1244|1242|1244|1242|1243.8|1242|0
1654083320000|2022-06-01 11:35:20|1243.8||1244||1244||1243.8||0
1654083330000|2022-06-01 11:35:30|1244.3|1242.3|1244.3|1242.5|1244.3|1242.5|1244.3|1242.3|1
1654083340000|2022-06-01 11:35:40|1245|1243.3|1245|1243.3|1245|1243.3|1245|1243|0
1654083350000|2022-06-01 11:35:50|1244.8|1243|1245|1243.3|1245.3|1243.5|1244.8|1242.8|2
1654083360000|2022-06-01 11:36:00|1244.8|1243|1245|1243|1245.3|1243.3|1244.8|1243|1
1654083370000|2022-06-01 11:36:10|1244.8|1243.3|1245|1243.3|1245|1243.3|1244.8|1243|0
1654083380000|2022-06-01 11:36:20|1245.3|1243|1245.3|1243.5|1245.3|1243.5|1245|1243|0
1654083390000|2022-06-01 11:36:30|1245.5|1243.8|1246.3|1244.3|1246.5|1244.8|1245.3|1243.8|5
1654083400000|2022-06-01 11:36:40|1246||1246||1246||1246||0
1654083410000|2022-06-01 11:36:50|1246.3|1244.5|1246.8|1244.8|1246.8|1244.8|1246.3|1244.5|0
1654083420000|2022-06-01 11:37:00|1246.5|1245|1246.3|1244.8|1246.8|1245|1246.3|1244.5|6
1654083430000|2022-06-01 11:37:10|1246.5|1245|1246.8|1245|1247|1245.3|1246.5|1245|0
1654083440000|2022-06-01 11:37:20|1246.5|1244.8|1246.5|1245|1246.8|1245|1246.3|1244.8|0
1654083450000|2022-06-01 11:37:30|1246.8||1246.5||1246.8||1246.5||0
1654083460000|2022-06-01 11:37:40|1246.3|1244.8|1246|1244.5|1246.5|1244.8|1246|1244.5|8
1654083470000|2022-06-01 11:37:50|1245.8|1244.3|1245.8|1244.3|1245.8|1244.3|1245.8|1244.3|0
1654083480000|2022-06-01 11:38:00|1245.5|1244|1246.3|1244.3|1246.3|1244.3|1245.5|1243.8|13
1654083490000|2022-06-01 11:38:10|1246.5|1244.5|1247.5|1245.8|1247.8|1245.8|1246.5|1244.5|2
1654083500000|2022-06-01 11:38:20|1247.3|1245.5|1248|1246|1248|1246|1247.3|1245.5|2
1654083510000|2022-06-01 11:38:30|1248.5|1246.3|1248.5|1246.8|1248.5|1246.8|1248.3|1246|1
1654083520000|2022-06-01 11:38:40|1248.3|1247|1248|1246.3|1248.3|1247|1248|1246.3|0
1654083530000|2022-06-01 11:38:50|1248.3|1246.5|1248.3|1246.5|1248.3|1246.5|1248|1246.3|0
1654083540000|2022-06-01 11:39:00|1248|1246.3|1248.3|1246.5|1248.3|1246.5|1248|1246.3|0
1654083550000|2022-06-01 11:39:10|1248|1246.8|1248|1246.5|1248|1246.8|1248|1246.5|0
1654083560000|2022-06-01 11:39:20|1247.8|1246.3|1248|1246.5|1248.3|1246.5|1247.8|1246.3|0
1654083570000|2022-06-01 11:39:30|1248.3|1246.8|1248.3|1246.5|1248.3|1246.8|1248|1246.3|4
1654083580000|2022-06-01 11:39:40|1248|1246.8|1248.3|1246.8|1248.3|1246.8|1248|1246.5|0
1654083590000|2022-06-01 11:39:50|1248.5|1246.5|1248|1246.5|1248.5|1246.5|1247.8|1246.3|0
1654083600000|2022-06-01 11:40:00|1248.3|1246.3|1248.3|1246.5|1248.3|1246.5|1248|1246.3|2
1654083610000|2022-06-01 11:40:10|1248|1246.3|1248.3|1246.5|1248.3|1246.5|1248|1246.3|0
1654083620000|2022-06-01 11:40:20|1248|1246.3|1248|1246.5|1248.3|1246.5|1248|1246.3|1
1654083630000|2022-06-01 11:40:30|1248.3|1246.8|1248.3|1246.5|1248.5|1247|1248.3|1246.5|0
1654083640000|2022-06-01 11:40:40|1248.5|1246.8|1248|1246|1248.5|1246.8|1247.8|1246|0
1654083650000|2022-06-01 11:40:50|1247.8|1246.3|1248|1246.3|1248|1246.3|1247.8|1246|0
1654083660000|2022-06-01 11:41:00|1248.3|1246.5|1248.5|1246.5|1248.5|1246.5|1248.3|1246.5|0
1654083670000|2022-06-01 11:41:10|1248.3|1246.3|1248.5|1246.8|1248.5|1246.8|1248|1246.3|6
1654083680000|2022-06-01 11:41:20|1248.3|1246.5|1248.5|1246.8|1248.5|1246.8|1248.3|1246.5|0
1654083690000|2022-06-01 11:41:30|1248.3|1246.5|1248|1246.3|1248.3|1246.5|1248|1246.3|0
1654083700000|2022-06-01 11:41:40|1248.3|1246.5|1248.3|1246.5|1248.3|1246.5|1248.3|1246.3|0
1654083730000|2022-06-01 11:42:10|1248.5|1246.8|1248.8|1247|1249|1247.3|1248.5|1246.8|1
1654083740000|2022-06-01 11:42:20|1249|1246.8|1249|1247|1249|1247.3|1248.8|1246.8|0
1654083750000|2022-06-01 11:42:30||1247.3||1247.3||1247.5||1246.8|0
1654083760000|2022-06-01 11:42:40||1247.5||1247.5||1247.5||1247.5|0
1654083770000|2022-06-01 11:42:50|1249.5|1247.8|1249.8|1248|1249.8|1248|1249.5|1247.8|0
1654083780000|2022-06-01 11:43:00|1249.5|1247.8|1249.8|1248|1249.8|1248|1249.5|1247.8|0
1654083790000|2022-06-01 11:43:10|1250.3|1248.5|1250.5|1249|1250.5|1249|1250.3|1248.3|0
1654083800000|2022-06-01 11:43:20|1250.3|1248.8|1250.5|1248.8|1250.5|1248.8|1250.3|1248.8|1
1654083810000|2022-06-01 11:43:30|1250.3|1248.5|1248.8|1247|1250.3|1248.5|1248.8|1247|10
1654083820000|2022-06-01 11:43:40|1249|1247.3|1249|1247.5|1249|1247.5|1248.8|1247.3|1
1654083830000|2022-06-01 11:43:50|1249.3|1247.8|1249.3|1247.8|1249.3|1247.8|1249|1247.5|0
1654083840000|2022-06-01 11:44:00|1249|1247.5|1248.8|1247.3|1249|1247.5|1248.8|1247.3|16
1654083850000|2022-06-01 11:44:10|1249|1247.5|1248.8|1247.5|1249|1247.5|1248.8|1247.5|3
1654083860000|2022-06-01 11:44:20|1249||1249||1249||1249||1
1654083880000|2022-06-01 11:44:40|1248.8|1247.3|1248.3|1246.5|1248.8|1247.3|1248.3|1246.5|4
1654083890000|2022-06-01 11:44:50|1248|1246.3|1248.3|1246.5|1248.3|1246.5|1247.8|1246.3|1
1654083900000|2022-06-01 11:45:00|1248||1248.5||1248.5||1248||0
1654083910000|2022-06-01 11:45:10|1248.3|1246.8|1248.8|1247|1248.8|1247|1248.3|1246.8|0
1654083920000|2022-06-01 11:45:20|1248.5|1246.8|1248.5|1246.8|1248.5|1246.8|1248.5|1246.8|0
1654083950000|2022-06-01 11:45:50||1247||1247||1247||1247|0
1654083960000|2022-06-01 11:46:00||1246.8||1246.8||1246.8||1246.8|0
1654083970000|2022-06-01 11:46:10||1247||1247||1247||1247|0
1654083980000|2022-06-01 11:46:20|1248|1246.3|1248.3|1246.5|1248.3|1246.5|1247.5|1245.8|5
1654083990000|2022-06-01 11:46:30|1247.3|1246.8|1246.8|1245.3|1247.3|1246.8|1246.5|1245.3|17
1654084000000|2022-06-01 11:46:40|1247|1244.5|1245.8|1243.8|1247|1244.5|1245.8|1243.8|15
1654084010000|2022-06-01 11:46:50|1245.5|1243.3|1244.8|1243|1245.5|1243.3|1244.8|1243|0
1654084020000|2022-06-01 11:47:00|1245|1242|1243.5|1241.8|1245|1242|1243.3|1241.8|23
1654084030000|2022-06-01 11:47:10|1243.3|1241.3|1243.3|1241.5|1243.5|1241.5|1243.3|1241.3|16
1654084050000|2022-06-01 11:47:30|1243.5|1241.8|1243.5|1241.5|1243.5|1241.8|1243.3|1241.5|1
1654084060000|2022-06-01 11:47:40|1243.3|1241.3|1243|1241.3|1243.3|1241.3|1243|1241.3|0
1654084070000|2022-06-01 11:47:50|1242.8|1241|1242.5|1241|1242.8|1241|1242.5|1241|2
1654084080000|2022-06-01 11:48:00|1242.8|1241.3|1243.3|1241.5|1243.3|1241.5|1242.8|1241.3|5
1654084090000|2022-06-01 11:48:10|1243.5|1241.3|1242.8|1241|1243.5|1241.3|1242.8|1241|0
1654084100000|2022-06-01 11:48:20|1242.5|1240.8|1242.8|1241|1242.8|1241|1242.5|1240.8|0
1654084130000|2022-06-01 11:48:50|1242.5|1240.8|1241.5|1239.8|1242.5|1240.8|1241.5|1239.8|0
1654084140000|2022-06-01 11:49:00|1241|1239.5|1241|1239.3|1241|1239.8|1241|1239.3|25
1654084150000|2022-06-01 11:49:10|1240.8|1239|1241|1239.3|1241|1239.3|1240.8|1239|6
1654084160000|2022-06-01 11:49:20|1240|1239|1240|1238.5|1240|1239.3|1240|1238.5|51
1654084170000|2022-06-01 11:49:30||1238||1238.3||1238.3||1238|0
1654084180000|2022-06-01 11:49:40|1240.5|1238.5|1240.5|1238.5|1240.5|1238.5|1240.5|1238|1
1654084190000|2022-06-01 11:49:50|1240.8|1238.8|1241.3|1239.3|1241.3|1239.3|1240.8|1238.8|0
1654084200000|2022-06-01 11:50:00|1240|1238.3|1239.3|1237.3|1240|1238.3|1239.3|1237.3|13
1654084210000|2022-06-01 11:50:10|1239.5|1237.5|1238|1236.3|1239.5|1237.8|1238|1236.3|26
1654084220000|2022-06-01 11:50:20|1238.3|1236.5|1238.5|1236.8|1238.5|1236.8|1238.3|1236.5|10
1654084230000|2022-06-01 11:50:30||1237||1237||1237||1237|0
1654084240000|2022-06-01 11:50:40|1238.3|1236.8|1238.3|1236.5|1238.3|1236.8|1238.3|1236.5|0
1654084250000|2022-06-01 11:50:50|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|1238.3|1236.8|0
1654084260000|2022-06-01 11:51:00||1237||1237||1237||1237|0
1654084270000|2022-06-01 11:51:10|||||||||8
1654084280000|2022-06-01 11:51:20|1239||1239||1239||1239||0
1654084290000|2022-06-01 11:51:30|1239.8|1237.8|1238.5|1237|1239.8|1237.8|1238.5|1237|19
1654084300000|2022-06-01 11:51:40||1236.5||1236.8||1236.8||1236.5|0
1654084310000|2022-06-01 11:51:50|1238.8|1237|1239|1237.3|1239|1237.3|1238.8|1237|0
1654084320000|2022-06-01 11:52:00|1239.5|1237.5|1239|1237|1239.5|1237.5|1239|1237|1
1654084330000|2022-06-01 11:52:10|1238.8|1236.8|1238.3|1236.5|1238.8|1236.8|1238.3|1236.5|0
1654084340000|2022-06-01 11:52:20|1238.8|1237|1238.5|1237|1239|1237|1238.5|1237|2
1654084350000|2022-06-01 11:52:30|1238.3|1236.5|1237.5|1236|1238.3|1236.5|1237.5|1236|2
1654084360000|2022-06-01 11:52:40|||||||||25
1654084370000|2022-06-01 11:52:50|1237.8|1235.5|1237|1235.3|1237.8|1235.8|1237|1235.3|0
1654084380000|2022-06-01 11:53:00|1236.5|1235|1236.5|1235|1236.5|1235|1236.5|1234.8|0
1654084390000|2022-06-01 11:53:10|1237.3|1235.3|1237.5|1235.5|1237.8|1235.5|1237.3|1235.3|12
1654084400000|2022-06-01 11:53:20|1237.3|1235.8|1238|1236|1238|1236|1237.3|1235.8|3
1654084410000|2022-06-01 11:53:30|1237.8|1236.3|1237.5|1235.5|1237.8|1236.3|1237.5|1235.5|1
1654084420000|2022-06-01 11:53:40|1237.8|1235.8|1237.5|1235.8|1239.3|1237.5|1237.3|1235.5|31
1654084430000|2022-06-01 11:53:50|1237.3|1235.5|1237.8|1235.8|1237.8|1235.8|1236.8|1235.3|0
1654084440000|2022-06-01 11:54:00|1237.5|1236|1237.8|1236|1238|1236|1237.5|1236|3
1654084450000|2022-06-01 11:54:10|1238|1236.5|1238.3|1236.5|1238.3|1236.5|1238|1236.5|0
1654084460000|2022-06-01 11:54:20|1239|1237|1237.5|1235.8|1239|1237|1237.5|1235.8|14
1654084470000|2022-06-01 11:54:30|1237.8||1237.8||1237.8||1237.8||0
1654084480000|2022-06-01 11:54:40|1237.3|1235.3|1237.5|1235.3|1237.5|1235.5|1237.3|1235.3|1
1654084490000|2022-06-01 11:54:50|1237.3|1235|1237.3|1235.3|1237.3|1235.3|1237.3|1235|0
1654084500000|2022-06-01 11:55:00||1235||1235||1235||1235|0
1654084510000|2022-06-01 11:55:10|1237||1237||1237||1237||0
1654084520000|2022-06-01 11:55:20|1237.3|1235.5|1237.3|1235.5|1237.3|1235.5|1237.3|1235.5|10
1654084530000|2022-06-01 11:55:30|1237|1235.3|1237|1235|1237|1235.3|1237|1235|3
1654084540000|2022-06-01 11:55:40|1237.8|1235.5|1237.5|1235.3|1237.8|1235.5|1237.5|1235.3|1
1654084550000|2022-06-01 11:55:50||1235.5||1235.3||1235.5||1235.3|0
1654084560000|2022-06-01 11:56:00|1237|1234.8|1237|1234.8|1237|1235|1236.8|1234.8|0
1654084570000|2022-06-01 11:56:10|1236.8||1236.5||1236.8||1236.5||0
1654084580000|2022-06-01 11:56:20|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|17
1654084590000|2022-06-01 11:56:30|1236|1234|1235.8|1234|1236|1234|1235.8|1234|0
1654084600000|2022-06-01 11:56:40|1235.3|1233.8|1235.3|1233.5|1235.3|1233.8|1235.3|1233.5|0
1654084610000|2022-06-01 11:56:50|1235.5|1233.8|1235|1233.3|1235.5|1233.8|1235|1233.3|2
1654084620000|2022-06-01 11:57:00|1235.5|1233.5|1235.8|1233.8|1235.8|1233.8|1235.5|1233.5|4
1654084630000|2022-06-01 11:57:10|1235.5|1234|1236.5|1234.3|1236.5|1234.3|1235.5|1234|22
1654084640000|2022-06-01 11:57:20|1236.8|1234.5|1236|1234.3|1236.8|1234.5|1235.5|1234.3|8
1654084650000|2022-06-01 11:57:30|1235.5|1233.5|1235.3|1233.5|1235.8|1233.8|1235.3|1233.5|10
1654084660000|2022-06-01 11:57:40|1235|1233.8|1235.5|1233.8|1235.5|1233.8|1235|1233.8|0
1654084670000|2022-06-01 11:57:50||1233.5||1233.5||1233.8||1233.5|0
1654084680000|2022-06-01 11:58:00|1235.3|1233.3|1235.8|1233.8|1235.8|1233.8|1235.3|1233.3|0
1654084690000|2022-06-01 11:58:10|1236|1234|1234.5|1232.5|1236|1234.3|1234.5|1232.5|22
1654084700000|2022-06-01 11:58:20|1234.3|1232.3|1234|1232|1234.3|1232.3|1234|1232|44
1654084710000|2022-06-01 11:58:30|1233.8|1231.5|1233.3|1231.5|1233.8|1231.5|1233.3|1231.5|0
1654084720000|2022-06-01 11:58:40|1233|1231.3|1233.3|1231.5|1233.3|1231.5|1233|1231.3|0
1654084730000|2022-06-01 11:58:50|1233||1233||1233||1233||0
1654084740000|2022-06-01 11:59:00||1231.3||1231.3||1231.3||1231.3|3
1654084760000|2022-06-01 11:59:20|1232.8|1231.8|1233.8|1231.8|1233.8|1231.8|1232.8|1231.8|2
1654084770000|2022-06-01 11:59:30|1234|1232|1234.3|1232.3|1234.3|1232.3|1234|1232|0
1654084780000|2022-06-01 11:59:40|1234.5|1232.8|1234.3|1232.5|1234.5|1232.8|1234.3|1232.5|0
1654084800000|2022-06-01 12:00:00|1234|1232.3|1234.3|1232.5|1234.3|1232.5|1233.8|1232|1
1654084810000|2022-06-01 12:00:10|1234.5|1232.8|1234.8|1233|1234.8|1233|1234.5|1232.8|0
1654084820000|2022-06-01 12:00:20|1235.3|1233.8|1234.5|1232.8|1235.8|1233.8|1234.3|1232.8|13
1654084830000|2022-06-01 12:00:30|1234.8||1234.8||1234.8||1234.5||0
1654084840000|2022-06-01 12:00:40|1234.5||1234.8||1234.8||1234.5||0
1654084850000|2022-06-01 12:00:50|1235.5|1233.3|1235.5|1233|1235.5|1233.3|1234.5|1233|3
1654084860000|2022-06-01 12:01:00|1234.5|1232.8|1234.5|1232.3|1234.8|1232.8|1234.5|1232.3|2
1654084870000|2022-06-01 12:01:10|1234.3||1234.5||1234.5||1234||0
1654084880000|2022-06-01 12:01:20|1235.5|1233.5|1234.8|1233|1235.8|1233.5|1234.5|1233|9
1654084890000|2022-06-01 12:01:30|1234.5|1234|1236|1233.8|1236.5|1234.8|1234.5|1233.8|24
1654084900000|2022-06-01 12:01:40|1235.8|1233.5|1235.8|1233.5|1235.8|1233.5|1235.8|1233.5|0
1654084910000|2022-06-01 12:01:50|1235.5|1233.8|1236.5|1234.5|1236.5|1234.5|1235.5|1233.8|0
1654084920000|2022-06-01 12:02:00|1236.8|1234.8|1236.8|1234.8|1237|1235|1236.5|1234.8|2
1654084930000|2022-06-01 12:02:10|1236.5|1234.5|1236.3|1234.5|1236.5|1234.5|1236.3|1234.5|0
1654084940000|2022-06-01 12:02:20|1236.8|1234.8|1236.5|1234.8|1236.8|1234.8|1236.5|1234.8|0
1654084950000|2022-06-01 12:02:30||1235||1235||1235||1234.8|1
1654084960000|2022-06-01 12:02:40|1237|1235.3|1236.8|1235|1237|1235.3|1236.8|1235|0
1654084970000|2022-06-01 12:02:50|1236.5||1236.5||1236.5||1236.5||0
1654084980000|2022-06-01 12:03:00|1238|1236|1237.8|1235.8|1238.3|1236.3|1237.5|1235.8|10
1654084990000|2022-06-01 12:03:10|1237.5|1236|1237.3|1235.3|1237.8|1236|1237.3|1235.3|3
1654085000000|2022-06-01 12:03:20||1235.5||1235.5||1235.5||1235.5|0
1654085010000|2022-06-01 12:03:30||1235.3||1235.5||1235.5||1235.3|0
1654085020000|2022-06-01 12:03:40|1237.8|1235.8|1237.8|1236|1237.8|1236|1237.5|1235.8|0
1654085040000|2022-06-01 12:04:00||1235.8||1235.8||1235.8||1235.8|0
1654085050000|2022-06-01 12:04:10||1236||1236||1236||1236|0
1654085060000|2022-06-01 12:04:20|1238|1236.3|1238.3|1236.3|1238.3|1236.5|1238|1236.3|0
1654085070000|2022-06-01 12:04:30||1236.5||1236.5||1236.5||1236.3|0
1654085080000|2022-06-01 12:04:40|1237.8|1236.3|1237.8|1236|1237.8|1236.5|1237.8|1236|0
1654085090000|2022-06-01 12:04:50||1235.8||1235.8||1235.8||1235.8|0
1654085100000|2022-06-01 12:05:00|1237.3|1235.3|1237|1235|1237.3|1235.3|1237|1235|0
1654085110000|2022-06-01 12:05:10|1237.3|1235.3|1236.8|1234.8|1237.3|1235.3|1236.8|1234.8|0
1654085120000|2022-06-01 12:05:20||1234.5||1234.8||1234.8||1234.5|0
1654085130000|2022-06-01 12:05:30|1236.5|1234.5|1235.8|1234|1236.5|1234.5|1235.8|1234|1
1654085140000|2022-06-01 12:05:40|1236|1234.3|1236.3|1234.5|1236.5|1234.8|1236|1234.3|2
1654085150000|2022-06-01 12:05:50|1236.5|1234.8|1236.8|1235|1237|1235|1236.5|1234.8|0
1654085160000|2022-06-01 12:06:00|1236.3|1234.8|1236.5|1234.8|1236.8|1234.8|1236.3|1234.5|0
1654085190000|2022-06-01 12:06:30|1236.8|1235.8|1237.5|1235.8|1238|1236.3|1236.8|1235.8|3
1654085200000|2022-06-01 12:06:40|1237.8|1236|1237.8|1236|1238.3|1236.3|1237.8|1235.8|0
1654085210000|2022-06-01 12:06:50|1238.3|1236.3|1238|1236.3|1238.3|1236.3|1238|1236.3|0
1654085220000|2022-06-01 12:07:00|1238.3||1238.3||1238.3||1238||0
1654085230000|2022-06-01 12:07:10||1236.5||1236.5||1236.5||1236.5|0
1654085250000|2022-06-01 12:07:30|1239|1237.3|1239.3|1237.5|1239.8|1238|1239|1237.3|1
1654085260000|2022-06-01 12:07:40|1239.5||1239.3||1239.5||1239.3||0
1654085280000|2022-06-01 12:08:00|1238.8|1236.8|1238.8|1237|1238.8|1237|1238.8|1236.8|0
1654085290000|2022-06-01 12:08:10|||||||||1
1654085300000|2022-06-01 12:08:20|1239.3|1237.5|1239|1237.3|1239.3|1237.5|1239|1237.3|0
1654085310000|2022-06-01 12:08:30|1238.8||1239||1239||1238.8||0
1654085320000|2022-06-01 12:08:40|1238.8||1239||1239||1238.8||0
1654085330000|2022-06-01 12:08:50|1238.5|1237|1238.3|1237|1238.5|1237|1238.3|1237|1
1654085340000|2022-06-01 12:09:00|1238.8||1238.8||1238.8||1238.8||0
1654085360000|2022-06-01 12:09:20|1239|1237.3|1238.8|1237|1239.3|1237.3|1238.8|1237|0
1654085370000|2022-06-01 12:09:30|1238.5|1236.8|1238|1236.3|1238.5|1236.8|1238|1236.3|7
1654085380000|2022-06-01 12:09:40|1238.3|1236.5|1238.5|1236.8|1238.5|1236.8|1238.3|1236.3|51
1654085390000|2022-06-01 12:09:50|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|0
1654085400000|2022-06-01 12:10:00|1238.8|1236.8|1239|1237|1239|1237|1238.8|1236.8|0
1654085410000|2022-06-01 12:10:10|1238.8|1236.5|1238.3|1236.5|1238.8|1236.5|1238|1236.5|0
1654085420000|2022-06-01 12:10:20|1238.5|1237|1238.3|1237|1238.8|1237|1238.3|1237|0
1654085440000|2022-06-01 12:10:40|1237.8|1236|1238|1236.3|1238|1236.3|1237.5|1236|17
1654085460000|2022-06-01 12:11:00|1237.8|1236|1237.3|1235.5|1237.8|1236|1237.3|1235.3|0
1654085470000|2022-06-01 12:11:10|1237.8|1235.3|1238.3|1236.5|1238.3|1236.5|1237.8|1235.3|15
1654085480000|2022-06-01 12:11:20|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|1
1654085490000|2022-06-01 12:11:30|1238.8|1237|1239|1237.3|1239|1237.3|1238.8|1237|0
1654085510000|2022-06-01 12:11:50|1239.3|1237.5|1239.3|1237.5|1239.3|1237.5|1239.3|1237.5|11
1654085540000|2022-06-01 12:12:20|1238.8|1237|1239.3|1237.3|1239.3|1237.3|1238.8|1237|5
1654085550000|2022-06-01 12:12:30|1239||1239.3||1239.3||1239||0
1654085560000|2022-06-01 12:12:40|1239.5|1237.5|1239.3|1237.5|1239.5|1237.5|1239.3|1237.5|0
1654085570000|2022-06-01 12:12:50|1239.5|1237.8|1239.5|1237.8|1239.5|1237.8|1239.5|1237.8|21
1654085580000|2022-06-01 12:13:00|1239.8|1238|1240.3|1238.3|1240.3|1238.3|1239.8|1238|0
1654085590000|2022-06-01 12:13:10|1240.5|1238.5|1242|1240.3|1242|1240.3|1240.5|1238.5|0
1654085600000|2022-06-01 12:13:20|1242.3|1240.5|1242|1240.5|1242.3|1240.5|1241.8|1240.5|0
1654085610000|2022-06-01 12:13:30||1240||1240||1240.3||1240|1
1654085620000|2022-06-01 12:13:40||1240.3||1239.8||1240.3||1239.8|0
1654085630000|2022-06-01 12:13:50|1241.8|1239.5|1241.8|1239.8|1241.8|1239.8|1241.5|1239.5|0
1654085640000|2022-06-01 12:14:00|1241.3|1240|1241.3|1239|1241.3|1240|1241.3|1239|1
1654085650000|2022-06-01 12:14:10|1241|1238.5|1240.5|1238.3|1241|1238.5|1240.3|1238|0
1654085660000|2022-06-01 12:14:20|1240.3|1238.5|1240.3|1238.3|1240.5|1238.5|1240.3|1238.3|30
1654085680000|2022-06-01 12:14:40|1240||1240||1240||1240||0
1654085690000|2022-06-01 12:14:50|1240.8|1238.8|1240.5|1238.5|1240.8|1238.8|1240.3|1238.3|1
1654085700000|2022-06-01 12:15:00|1240.8|1239.3|1240.5|1238.8|1241.3|1239.3|1240.5|1238.8|0
1654085710000|2022-06-01 12:15:10|1240.8|1239|1241.3|1239.3|1241.5|1239.5|1240.8|1239|0
1654085720000|2022-06-01 12:15:20|1241|1239.5|1241.3|1239.5|1241.5|1239.5|1241|1239.5|0
1654085730000|2022-06-01 12:15:30|1241.5|1239.8|1241.5|1239.5|1241.5|1239.8|1241.3|1239.5|2
1654085740000|2022-06-01 12:15:40|1241.8|1239.8|1241.5|1239.8|1242|1240|1241.5|1239.8|1
1654085750000|2022-06-01 12:15:50|1241.8|1239.5|1241.5|1239.5|1241.8|1239.8|1241.5|1239.5|0
1654085760000|2022-06-01 12:16:00|1241.8|1239.8|1241.5|1239.5|1241.8|1239.8|1241.5|1239.5|0
1654085780000|2022-06-01 12:16:20|1241.8|1239.8|1241.8|1239.8|1241.8|1239.8|1241.8|1239.8|0
1654085790000|2022-06-01 12:16:30|1241.5|1240.3|1242|1240.3|1242|1240.3|1241.5|1240.3|0
1654085810000|2022-06-01 12:16:50|1241.8||1242||1242||1241.8||0
1654085820000|2022-06-01 12:17:00|1241.8|1239.8|1242|1240.3|1242|1240.3|1241.5|1239.8|0
1654085830000|2022-06-01 12:17:10|1242.8|1240.5|1242.8|1240.8|1242.8|1240.8|1242.5|1240.5|5
1654085840000|2022-06-01 12:17:20|1242.5|1240.5|1242.5|1240.5|1242.5|1240.5|1242.5|1240.5|0
1654085850000|2022-06-01 12:17:30|1242.8|1240.8|1242.8|1240.8|1242.8|1240.8|1242.8|1240.8|0
1654085860000|2022-06-01 12:17:40|1242.5|1240.5|1242.3|1240.5|1242.5|1240.5|1242.3|1240.5|0
1654085870000|2022-06-01 12:17:50|1242.5||1242.3||1242.5||1242.3||0
1654085880000|2022-06-01 12:18:00|1242.5|1240.8|1242.5|1241|1242.5|1241|1242.5|1240.8|0
1654085890000|2022-06-01 12:18:10||1240.8||1240.8||1240.8||1240.8|0
1654085920000|2022-06-01 12:18:40|1242.3|1240.5|1242|1240.5|1242.3|1240.5|1242|1240.5|0
1654085930000|2022-06-01 12:18:50|1242.3||1242.3||1242.3||1242.3||0
1654085950000|2022-06-01 12:19:10||1240.8||1240.8||1240.8||1240.8|0
1654085960000|2022-06-01 12:19:20||1240.5||1240.5||1240.5||1240.5|0
1654085970000|2022-06-01 12:19:30|||||||||1
1654085990000|2022-06-01 12:19:50|1242|1240.3|1241.8|1240.3|1242|1240.3|1241.8|1240.3|0
1654086000000|2022-06-01 12:20:00|1242|1240.5|1242|1240.3|1242|1240.5|1242|1240.3|0
1654086010000|2022-06-01 12:20:10||1240.5||1240.3||1240.5||1240.3|0
1654086020000|2022-06-01 12:20:20|1242.5|1240.8|1243.3|1241.3|1243.3|1241.3|1242.5|1240.8|2
1654086040000|2022-06-01 12:20:40|1243|1241|1243|1241|1243|1241|1242.8|1241|1
1654086050000|2022-06-01 12:20:50|1242.8|1240.8|1243|1241|1243|1241|1242.8|1240.8|0
1654086060000|2022-06-01 12:21:00|1242.8|1240.8|1243|1241|1243|1241|1242.8|1240.8|0
1654086070000|2022-06-01 12:21:10|1242.8|1240.8|1243|1241|1243|1241|1242.8|1240.8|0
1654086080000|2022-06-01 12:21:20|1243.3|1241.3|1243|1241|1243.3|1241.3|1243|1241|0
1654086090000|2022-06-01 12:21:30|1243.3|1241.3|1243.3|1241.3|1243.3|1241.3|1243|1241|0
1654086100000|2022-06-01 12:21:40|1243.5|1241|1244|1242|1244|1242.3|1243.5|1241|0
1654086110000|2022-06-01 12:21:50|1243.8|1241.8|1244|1242|1244|1242|1243.8|1241.8|0
1654086120000|2022-06-01 12:22:00|1244.3|1242.3|1244.3|1242.3|1244.3|1242.5|1244.3|1242.3|0
1654086130000|2022-06-01 12:22:10|1244.5|1242.5|1244.3|1242.3|1244.5|1242.5|1244.3|1242.3|0
1654086140000|2022-06-01 12:22:20|1244.5|1242.8|1245|1243|1245|1243|1244.5|1242.8|0
1654086160000|2022-06-01 12:22:40|1244.8||1244.8||1244.8||1244.8||0
1654086170000|2022-06-01 12:22:50|1245|1242.8|1245|1242.8|1245|1243|1245|1242.8|0
1654086180000|2022-06-01 12:23:00|1244.8|1243|1244.8|1242.8|1244.8|1243|1244.8|1242.8|0
1654086190000|2022-06-01 12:23:10|1244.5|1242.5|1244.5|1242.5|1244.5|1242.5|1244.5|1242.5|0
1654086200000|2022-06-01 12:23:20|1244.8|1242.8|1244.8|1243|1244.8|1243|1244.8|1242.8|0
1654086210000|2022-06-01 12:23:30|1244.5|1242.8|1244.8|1242.8|1244.8|1242.8|1244.5|1242.5|0
1654086220000|2022-06-01 12:23:40||1242.5||1242.8||1242.8||1242.5|0
1654086230000|2022-06-01 12:23:50|1244.5||1244.8||1244.8||1244.5||0
1654086240000|2022-06-01 12:24:00||1243||1243||1243||1243|0
1654086250000|2022-06-01 12:24:10||1242.8||1242.8||1242.8||1242.8|0
1654086270000|2022-06-01 12:24:30|1244.5|1242.5|1244.5|1242.5|1244.5|1242.5|1244.5|1242.5|0
1654086280000|2022-06-01 12:24:40|||||||||4
1654086290000|2022-06-01 12:24:50|1244.8|1242.8|1244.8|1242.8|1244.8|1242.8|1244.8|1242.8|0
1654086300000|2022-06-01 12:25:00|1245|1243|1245|1243|1245|1243.3|1244.8|1243|0
1654086310000|2022-06-01 12:25:10|1246|1244|1245.8|1243.8|1246|1244|1245.8|1243.8|0
1654086320000|2022-06-01 12:25:20|1246|1244|1245.8|1243.8|1246|1244|1245.8|1243.8|0
1654086340000|2022-06-01 12:25:40|1245.5|1243.5|1245.3|1243.3|1245.8|1243.5|1245.3|1243.3|0
1654086350000|2022-06-01 12:25:50|1245.5|1243|1245.5|1243.5|1245.5|1243.5|1245|1242.8|0
1654086360000|2022-06-01 12:26:00|1245.3|1243.3|1245.5|1243.5|1245.5|1243.5|1245.3|1243.3|0
1654086370000|2022-06-01 12:26:10|1245.3|1243.3|1245|1243|1245.3|1243.3|1245|1243|0
1654086380000|2022-06-01 12:26:20|1245.3|1243.3|1245.5|1243.8|1245.5|1243.8|1245.3|1243.3|0
1654086390000|2022-06-01 12:26:30|1246|1244|1246.5|1244.5|1246.5|1244.5|1246|1244|0
1654086400000|2022-06-01 12:26:40|1246.8|1244.8|1246.8|1244.8|1246.8|1244.8|1246.5|1244.5|0
1654086410000|2022-06-01 12:26:50|1247.5|1245|1247.5|1245.8|1247.5|1246|1247.5|1245|6
1654086420000|2022-06-01 12:27:00|1248.3|1246|1248.5|1246.8|1248.5|1246.8|1248.3|1246|2
1654086430000|2022-06-01 12:27:10|1248.3|1246.5|1248.5|1246.5|1248.5|1246.5|1248.3|1246.5|0
1654086440000|2022-06-01 12:27:20||1246.8||1246.8||1246.8||1246.8|0
1654086450000|2022-06-01 12:27:30|1249.3|1247.8|1250.5|1248.5|1250.5|1248.5|1249.3|1247.5|8
1654086460000|2022-06-01 12:27:40|1250|1248.8|1250.3|1248.3|1250.5|1249|1250|1248|0
1654086470000|2022-06-01 12:27:50|1250.5|1248.5|1250|1248|1250.5|1248.5|1250|1248|1
1654086480000|2022-06-01 12:28:00|1250.3|1248.3|1250.3|1248.3|1250.5|1248.5|1250.3|1248|2
1654086490000|2022-06-01 12:28:10|1250|1248|1250.3|1248.3|1250.3|1248.3|1250|1248|7
1654086500000|2022-06-01 12:28:20|1250|1248|1249.8|1247.8|1250|1248|1249.8|1247.8|0
1654086510000|2022-06-01 12:28:30|1249.5|1247.5|1249.5|1247.5|1249.8|1247.5|1249.5|1247.5|0
1654086520000|2022-06-01 12:28:40|1249.8|1247.8|1250.5|1248.5|1250.5|1248.5|1249.8|1247.8|72
1654086530000|2022-06-01 12:28:50|1250.3|1248|1250.3|1248.3|1250.3|1248.3|1250|1248|1
1654086540000|2022-06-01 12:29:00|1250|1248|1249.8|1247.8|1250|1248|1249.8|1247.8|0
1654086550000|2022-06-01 12:29:10|1250|1248|1249.8|1247.8|1250|1248|1249.8|1247.8|0
1654086570000|2022-06-01 12:29:30|1250|1248|1250.5|1249.3|1250.5|1249.3|1250|1248|22
1654086580000|2022-06-01 12:29:40||1249||1249||1249||1249|1
1654086590000|2022-06-01 12:29:50|1250.3|1249.3|1250.5|1249|1250.5|1249.3|1250.3|1249|6
1654086600000|2022-06-01 12:30:00|1251|1249.3|1252|1250|1252|1250.3|1251|1249.3|13
1654086610000|2022-06-01 12:30:10|1252.3|1250.3|1251.3|1249.8|1252.3|1250.3|1251.3|1249.8|0
1654086620000|2022-06-01 12:30:20|1251.5|1249.5|1251.5|1249.8|1251.5|1249.8|1251.5|1249.5|2
1654086630000|2022-06-01 12:30:30|1251.8|1250|1251.3|1249.5|1251.8|1250|1251.3|1249.5|0
1654086640000|2022-06-01 12:30:40|1251.5|1249.3|1251.5|1249.5|1251.5|1249.5|1251.5|1249.3|0
1654086650000|2022-06-01 12:30:50|1251.3||1251.3||1251.5||1251.3||0
1654086660000|2022-06-01 12:31:00|1251.5||1251.5||1251.5||1251.5||0
1654086670000|2022-06-01 12:31:10|1251.3|1249.8|1251.8|1250|1252|1250|1251.3|1249.8|0
1654086680000|2022-06-01 12:31:20|1252|1250.3|1252.3|1250.5|1252.5|1250.8|1252|1250.3|0
1654086690000|2022-06-01 12:31:30|1252.5||1252.3||1252.5||1252.3||0
1654086700000|2022-06-01 12:31:40|1252.5|1250.8|1252.8|1251|1252.8|1251|1252.3|1250.8|2
1654086710000|2022-06-01 12:31:50|||||||||1
1654086720000|2022-06-01 12:32:00|1252.5|1250.8|1252.5|1250.8|1252.8|1250.8|1252.5|1250.8|1
1654086730000|2022-06-01 12:32:10|1252.8||1252.3||1252.8||1252.3||0
1654086740000|2022-06-01 12:32:20|1252.5||1252.3||1252.5||1252.3||3
1654086750000|2022-06-01 12:32:30|1252.5||1252.5||1252.5||1252.5||0
1654086760000|2022-06-01 12:32:40|1252.3|1251|1251.5|1249.5|1252.5|1251|1251.5|1249.5|1
1654086770000|2022-06-01 12:32:50|1251.8|1249.8|1251.5|1249.5|1251.8|1249.8|1251.5|1249.5|0
1654086780000|2022-06-01 12:33:00|1251.8|1249.8|1251.8|1250|1251.8|1250|1251.5|1249.5|0
1654086790000|2022-06-01 12:33:10|||||||||70
1654086800000|2022-06-01 12:33:20|1252||1251.8||1252||1251.8||0
1654086810000|2022-06-01 12:33:30|1251.5|1249.5|1251.5|1249.8|1251.8|1249.8|1251.5|1249.5|3
1654086820000|2022-06-01 12:33:40|1251.8|1249.5|1251.8|1250|1251.8|1250|1251.8|1249.5|2
1654086830000|2022-06-01 12:33:50|1251.5|1249.8|1251.8|1250|1251.8|1250|1251.5|1249.5|0
1654086840000|2022-06-01 12:34:00|1252.3|1250.3|1252.3|1250.3|1252.3|1250.3|1252|1250.3|0
1654086850000|2022-06-01 12:34:10|1252|1250|1252.3|1250.3|1252.3|1250.3|1252|1250|0
1654086860000|2022-06-01 12:34:20|1252.5|1250.8|1252.5|1250.8|1252.5|1250.8|1252.3|1250.5|2
1654086890000|2022-06-01 12:34:50|1252.3|1250.5|1252.3|1250.5|1252.3|1250.5|1252|1250.5|0
1654086900000|2022-06-01 12:35:00|1252|1250.3|1252.3|1250.3|1252.5|1250.5|1252|1250.3|0
1654086910000|2022-06-01 12:35:10|1252|1250|1252|1250|1252|1250|1252|1250|0
1654086920000|2022-06-01 12:35:20|1251.8|1249.8|1251.5|1249.8|1251.8|1249.8|1251.3|1249.5|26
1654086930000|2022-06-01 12:35:30|1251.3|1249.5|1250.8|1249|1251.3|1249.5|1250.8|1249|15
1654086940000|2022-06-01 12:35:40|1250.3|1248.5|1250.5|1248.8|1250.5|1248.8|1250.3|1248.5|0
1654086950000|2022-06-01 12:35:50|1250.8|1249|1250.5|1248.5|1250.8|1249|1250.5|1248.5|0
1654086960000|2022-06-01 12:36:00|1250.3||1250.5||1250.5||1250.3||0
1654086970000|2022-06-01 12:36:10|1250.8|1248.8|1250.5|1248.8|1250.8|1248.8|1250.5|1248.8|1
1654086980000|2022-06-01 12:36:20|1250.8||1250.5||1250.8||1250.5||0
1654087000000|2022-06-01 12:36:40|1250.3|1248.5|1250|1248.3|1250.3|1248.5|1250|1248.3|0
1654087010000|2022-06-01 12:36:50|1250.3|1248|1248.3|1246.5|1250.3|1248|1248.3|1246.5|0
1654087020000|2022-06-01 12:37:00|1247.8|1246.3|1248.8|1246.8|1248.8|1246.8|1247.8|1246|2
1654087030000|2022-06-01 12:37:10|1249|1247|1249.5|1247.8|1250|1247.8|1249|1247|1
1654087040000|2022-06-01 12:37:20|1249.8|1248|1249.8|1248|1249.8|1248|1249.5|1248|0
1654087050000|2022-06-01 12:37:30|1250.5|1248.5|1252.3|1250.3|1252.3|1250.3|1250.5|1248.5|98
1654087060000|2022-06-01 12:37:40|1252|1250.8|1252.8|1250.8|1252.8|1250.8|1252|1250.8|0
1654087070000|2022-06-01 12:37:50|1253|1251|1254|1252.3|1254.3|1252.3|1252.8|1251|3
1654087080000|2022-06-01 12:38:00|1254.3||1254||1254.3||1254||0
1654087090000|2022-06-01 12:38:10|1253.5|1251.5|1253.5|1251.8|1253.8|1252|1253.5|1251.3|7
1654087100000|2022-06-01 12:38:20|1253.3|1251.5|1252|1250|1253.5|1251.5|1251.8|1250|21
1654087110000|2022-06-01 12:38:30|1251|1249.3|1251.8|1250|1252|1250|1251|1249.3|3
1654087120000|2022-06-01 12:38:40|1252||1252||1252||1251.8||0
1654087130000|2022-06-01 12:38:50|1251.8|1250.3|1252|1250|1252.3|1250.5|1251.8|1250|0
1654087140000|2022-06-01 12:39:00|1251.8||1252||1252||1251.8||0
1654087150000|2022-06-01 12:39:10|1251.8|1249.8|1251.5|1249.8|1251.8|1249.8|1251.5|1249.8|0
1654087160000|2022-06-01 12:39:20|1251.8||1251.3||1251.8||1251.3||0
1654087170000|2022-06-01 12:39:30|1251|1249.5|1251.5|1250|1251.5|1250|1251|1249.3|8
1654087180000|2022-06-01 12:39:40|1251.3||1251.3||1251.8||1251.3||2
1654087190000|2022-06-01 12:39:50|1251.5||1251.8||1251.8||1251.5||2
1654087200000|2022-06-01 12:40:00|1252.3|1250.3|1252.3|1250.3|1252.3|1250.3|1252.3|1250.3|0
1654087210000|2022-06-01 12:40:10|1252|1250|1252|1250|1252|1250|1252|1250|0
1654087220000|2022-06-01 12:40:20|1251.8||1251.5||1251.8||1251.5||0
1654087240000|2022-06-01 12:40:40|1251|1249.3|1251|1249.3|1251.3|1249.3|1251|1249.3|2
1654087250000|2022-06-01 12:40:50|1251.3||1251||1251.3||1251||0
1654087260000|2022-06-01 12:41:00|1250.5|1248.8|1250.5|1248.8|1250.5|1248.8|1250.5|1248.8|0
1654087270000|2022-06-01 12:41:10|1250.3|1248.5|1250.5|1248.8|1250.5|1248.8|1250.3|1248.5|0
1654087280000|2022-06-01 12:41:20|1250.8|1249|1250.5|1248.8|1251.5|1249.8|1250.5|1248.8|3
1654087290000|2022-06-01 12:41:30|1250.8||1250.8||1250.8||1250.5||0
1654087300000|2022-06-01 12:41:40|1250.5|1249|1251|1249|1251|1249|1250.5|1249|0
1654087310000|2022-06-01 12:41:50|1250.8||1251||1251||1250.8||0
1654087320000|2022-06-01 12:42:00|1250.8|1249.3|1251|1249.3|1251|1249.3|1250.8|1249.3|0
1654087330000|2022-06-01 12:42:10|1250.8||1251||1251||1250.8||0
1654087340000|2022-06-01 12:42:20|1250.8||1251||1251||1250.8||0
1654087370000|2022-06-01 12:42:50|1251.3|1249.5|1251.3|1249.5|1251.5|1249.5|1251.3|1249.5|0
1654087380000|2022-06-01 12:43:00|1251.5|1249.8|1251.8|1250|1252|1250.3|1251.5|1249.8|0
1654087400000|2022-06-01 12:43:20|1251.5|1249.8|1251.8|1250|1251.8|1250|1251.5|1249.8|0
1654087410000|2022-06-01 12:43:30|1252|1250.3|1252|1250.3|1252|1250.3|1252|1250.3|0
1654087420000|2022-06-01 12:43:40|1251.8||1252||1252||1251.8||0
1654087430000|2022-06-01 12:43:50|1251.8|1250|1251.8|1250|1251.8|1250|1251.8|1250|0
1654087440000|2022-06-01 12:44:00|1251.5||1251.5||1251.5||1251.5||0
1654087450000|2022-06-01 12:44:10|1251.8|1250.3|1251.5|1250|1252|1250.3|1251.5|1250|2
1654087460000|2022-06-01 12:44:20|1251.8|1249.8|1252.5|1250.8|1252.5|1250.8|1251.8|1249.8|3
1654087470000|2022-06-01 12:44:30|1252.3|1250.5|1252.5|1250.5|1252.5|1250.5|1252.3|1250.5|1
1654087480000|2022-06-01 12:44:40|1252.3|1249.8|1251.3|1249.5|1252.3|1250|1251.3|1249.5|8
1654087490000|2022-06-01 12:44:50|1251.5|1249.8|1251.5|1249.8|1251.5|1249.8|1251.3|1249.8|8
1654087500000|2022-06-01 12:45:00|1251.3|1249.5|1250.5|1248.8|1251.3|1249.5|1250.5|1248.8|1
1654087510000|2022-06-01 12:45:10|1249.3|1249|1249.3|1247.3|1249.5|1249|1249|1247.3|21
1654087520000|2022-06-01 12:45:20|1249|1247.5|1249.3|1247.5|1249.5|1247.8|1249|1247.5|10
1654087530000|2022-06-01 12:45:30|1249.5|1247.8|1249.8|1248.3|1249.8|1248.3|1249.3|1247.8|2
1654087540000|2022-06-01 12:45:40|1249.5|1247.8|1249.3|1247.5|1250|1247.8|1249.3|1247.5|4
1654087550000|2022-06-01 12:45:50|1249.5|1247.8|1248.5|1247|1249.5|1247.8|1248.5|1246.8|1
1654087560000|2022-06-01 12:46:00|1248.8|1247.3|1249.3|1247.5|1249.3|1247.5|1248.8|1247.3|0
1654087570000|2022-06-01 12:46:10|1249|1247.8|1249.3|1247.5|1249.3|1247.8|1249|1247.5|0
1654087580000|2022-06-01 12:46:20|1248.8|1246.8|1248.3|1246.5|1248.8|1247|1248|1246.3|27
1654087590000|2022-06-01 12:46:30|1248|1246.3|1247.8|1246|1248|1246.3|1247.8|1246|3
1654087600000|2022-06-01 12:46:40|1247.5||1247.3||1247.5||1247.3||0
1654087610000|2022-06-01 12:46:50|1247.8|1245.8|1247.8|1246|1247.8|1246|1247.8|1245.8|2
1654087620000|2022-06-01 12:47:00|1247.5|1246.3|1247.8|1246.3|1247.8|1246.3|1247.3|1245.8|8
1654087630000|2022-06-01 12:47:10|1248.5|1246.8|1248.5|1246.5|1248.5|1246.8|1248.5|1246.5|6
1654087640000|2022-06-01 12:47:20|1248.3|1246.8|1247.3|1246|1248.3|1246.8|1247.3|1246|20
1654087650000|2022-06-01 12:47:30||1245.8||1245.8||1245.8||1245.5|28
1654087660000|2022-06-01 12:47:40|||||||||13
1654087670000|2022-06-01 12:47:50|1246.3|1245.5|1246.5|1244.5|1246.5|1245.5|1246.3|1244.3|7
1654087680000|2022-06-01 12:48:00|1247|1244.8|1247|1245.5|1247|1245.5|1247|1244.8|2
1654087690000|2022-06-01 12:48:10|1246.8|1245.3|1246.8|1245.3|1247|1245.3|1246.8|1245.3|4
1654087700000|2022-06-01 12:48:20|1247|1245|1246|1244.5|1247|1245|1246|1244.5|1
1654087710000|2022-06-01 12:48:30|1246.3|1244.3|1246.3|1244.5|1246.5|1244.5|1246|1244.3|3
1654087720000|2022-06-01 12:48:40|1246.5|1244.3|1246.5|1244.5|1246.5|1244.5|1246.3|1244.3|0
1654087730000|2022-06-01 12:48:50|1246.3||1246.3||1246.3||1246.3||0
1654087750000|2022-06-01 12:49:10|1246.5|1244.8|1246|1244.5|1246.8|1245|1246|1244.5|0
1654087760000|2022-06-01 12:49:20|1246.3||1246.3||1246.3||1246||0
1654087770000|2022-06-01 12:49:30|1246||1246.3||1246.3||1246||0
1654087780000|2022-06-01 12:49:40|1246|1244|1244.8|1243|1246.3|1244|1244.8|1243|2
1654087790000|2022-06-01 12:49:50|1245|1243.3|1245|1243.3|1245|1243.3|1244.8|1243|0
1654087800000|2022-06-01 12:50:00|1244.8||1245||1245||1244.8||0
1654087810000|2022-06-01 12:50:10|1245.3|1243.8|1245.3|1243.8|1245.3|1243.8|1245.3|1243.8|1
1654087820000|2022-06-01 12:50:20|1246|1244.3|1245.5|1243.5|1246|1244.3|1245|1243.5|6
1654087830000|2022-06-01 12:50:30|1245.3|1243.8|1245.8|1244|1245.8|1244|1245.3|1243.8|0
1654087840000|2022-06-01 12:50:40|1246|1244.3|1245.8|1244|1246|1244.3|1245.8|1243.8|1
1654087850000|2022-06-01 12:50:50|1245.5|1243.8|1245.8|1244|1246|1244.3|1245.5|1243.8|0
1654087860000|2022-06-01 12:51:00|1246.3|1244.3|1245.3|1243.3|1246.3|1244.5|1245.3|1243.3|0
1654087870000|2022-06-01 12:51:10|1245.8|1244.3|1245.3|1243.8|1245.8|1244.3|1245.3|1243.5|10
1654087880000|2022-06-01 12:51:20|1245|1243.5|1244.8|1243.3|1245.3|1243.5|1244.8|1243.3|0
1654087890000|2022-06-01 12:51:30|1245.3|1243.8|1245.3|1243.8|1245.3|1243.8|1245.3|1243.8|1
1654087900000|2022-06-01 12:51:40|1246|1244.3|1246.3|1244.3|1246.3|1244.3|1246|1244.3|2
1654087910000|2022-06-01 12:51:50|1246.5|1244.5|1245.8|1243.8|1246.5|1244.5|1245.5|1243.5|11
1654087920000|2022-06-01 12:52:00|1246|1244|1245.5|1243.5|1246|1244|1245.5|1243.5|0
1654087930000|2022-06-01 12:52:10|1245.8|1243.8|1245.5|1243.8|1245.8|1243.8|1245|1243.3|0
1654087940000|2022-06-01 12:52:20|1245.8|1243.5|1245.5|1243.8|1245.8|1244|1245.5|1243.5|0
1654087950000|2022-06-01 12:52:30|1245.8|1243.5|1245.8|1243.8|1245.8|1243.8|1245.5|1243.5|3
1654087960000|2022-06-01 12:52:40|1245.5|1243.5|1245.5|1243.3|1245.5|1243.5|1245|1243|0
1654087970000|2022-06-01 12:52:50|1245.3||1245.3||1245.3||1245.3||0
1654087980000|2022-06-01 12:53:00|1245.5|1243.5|1245.5|1243.8|1245.8|1243.8|1245.5|1243.5|0
1654087990000|2022-06-01 12:53:10|1245.8|1244|1245.8|1244|1245.8|1244|1245.3|1244|0
1654088000000|2022-06-01 12:53:20|1246|1244.3|1246|1244|1246.3|1244.5|1245.8|1243.8|0
1654088010000|2022-06-01 12:53:30|1245.8|1243.8|1246|1244|1246.3|1244.3|1245.8|1243.8|0
1654088020000|2022-06-01 12:53:40|1246.3|1244.3|1246.3|1244.5|1246.5|1244.5|1246.3|1244.3|0
1654088030000|2022-06-01 12:53:50|1246.5|1244.3|1246.3|1244.3|1246.5|1244.5|1246.3|1244.3|0
1654088040000|2022-06-01 12:54:00|1246.5|1244.5|1246.5|1244.5|1246.5|1244.8|1246.3|1244.3|0
1654088050000|2022-06-01 12:54:10||1244.8||1244.8||1245||1244.8|0
1654088060000|2022-06-01 12:54:20||1245||1245||1245||1245|0
1654088070000|2022-06-01 12:54:30|1246.8|1245.5|1247.3|1245.8|1247.3|1245.8|1246.8|1245.5|4
1654088080000|2022-06-01 12:54:40|1247|1245.3|1247.3|1245.3|1247.3|1245.3|1246.8|1245.3|0
1654088090000|2022-06-01 12:54:50|1247|1245.5|1247.3|1245.5|1247.3|1245.5|1247|1245.5|0
1654088100000|2022-06-01 12:55:00|||||||||1
1654088110000|2022-06-01 12:55:10|1247||1247.3||1247.3||1247||0
1654088120000|2022-06-01 12:55:20||1245.8||1245.8||1245.8||1245.8|0
1654088130000|2022-06-01 12:55:30|1248|1246.3|1247.8|1246|1248|1246.3|1247.8|1246|5
1654088140000|2022-06-01 12:55:40|1247.5||1247.8||1248||1247.5||0
1654088150000|2022-06-01 12:55:50|1248|1246.3|1248|1246.3|1248|1246.3|1247.8|1246.3|1
1654088170000|2022-06-01 12:56:10|1247.8||1248||1248||1247.8||0
1654088180000|2022-06-01 12:56:20|1246.8|1245.3|1246.8|1245|1246.8|1245.3|1246.5|1244.8|1
1654088190000|2022-06-01 12:56:30|1247|1245.3|1247|1245.3|1247|1245.3|1247|1245.3|0
1654088200000|2022-06-01 12:56:40|1247.3|1245.5|1247|1245.5|1247.3|1245.5|1247|1245.5|0
1654088210000|2022-06-01 12:56:50|1246.5|1244.8|1246.3|1244.5|1246.5|1245|1246.3|1244.5|0
1654088220000|2022-06-01 12:57:00|1245.8|1244|1245.8|1244|1245.8|1244|1245.8|1244|1
1654088230000|2022-06-01 12:57:10|1245.5|1243.8|1246|1244.3|1246|1244.3|1245.3|1243.5|0
1654088240000|2022-06-01 12:57:20|1246.5|1244.5|1246.3|1244.5|1246.5|1244.8|1246.3|1244.5|0
1654088250000|2022-06-01 12:57:30|1246|1244.3|1246.3|1244.5|1246.5|1244.5|1245.8|1244|0
1654088260000|2022-06-01 12:57:40|1246.5|1244.3|1246.3|1244.5|1246.5|1244.5|1246|1244.3|0
1654088270000|2022-06-01 12:57:50|1246|1244.3|1246|1244|1246|1244.3|1245.8|1244|0
1654088280000|2022-06-01 12:58:00|1245.8|1244.3|1246.3|1244.5|1246.3|1244.5|1245.8|1244.3|0
1654088290000|2022-06-01 12:58:10|1246.5|1244|1244.8|1243.3|1246.5|1244|1244.8|1243.3|1
1654088300000|2022-06-01 12:58:20|1244.5|1243|1244.8|1242.8|1244.8|1243|1244.5|1242.5|0
1654088310000|2022-06-01 12:58:30|1244.5|1243|1244.5|1242.8|1244.8|1243.3|1244.3|1242.5|0
1654088320000|2022-06-01 12:58:40|1244.8|1243|1244|1242.5|1244.8|1243|1244|1242.5|5
1654088330000|2022-06-01 12:58:50|1243|1242.8|1243|1241.3|1243|1242.8|1243|1241.3|34
1654088340000|2022-06-01 12:59:00|1242.3|1241.5|1240.5|1238.8|1242.3|1241.5|1240.5|1238.8|41
1654088350000|2022-06-01 12:59:10||1239||1239||1239||1238.8|18
1654088360000|2022-06-01 12:59:20|1239.8|1238|1239.5|1237.8|1240.5|1238.5|1239.3|1237.3|20
1654088370000|2022-06-01 12:59:30|1237.8|1236.5|1237.8|1236.3|1237.8|1236.5|1237.8|1236|57
1654088380000|2022-06-01 12:59:40|1237.5|1236|1237|1235.8|1237.8|1236.3|1237|1235.8|31
1654088390000|2022-06-01 12:59:50|1238.3|1236.3|1241.3|1239.3|1241.3|1239.3|1238.3|1236.3|42
1654088400000|2022-06-01 13:00:00|1241.5|1239.8|1243|1241|1244.5|1242.5|1241.5|1239.8|30
1654088410000|2022-06-01 13:00:10|1242.8|1241.3|1243|1240.8|1243.5|1241.5|1242.5|1240.5|3
1654088420000|2022-06-01 13:00:20|1243.3|1241|1243.3|1241|1243.3|1241.3|1243.3|1241|0
1654088430000|2022-06-01 13:00:30|1243|1240.8|1241.5|1239.5|1243.3|1240.8|1241.5|1239.5|0
1654088440000|2022-06-01 13:00:40|1241.8||1241.8||1241.8||1241.5||0
1654088450000|2022-06-01 13:00:50|1242.3|1240|1241.5|1239.5|1242.5|1240.3|1241.5|1239.5|0
1654088460000|2022-06-01 13:01:00|1241.3|1239|1242|1240|1242.3|1240|1240.8|1239|7
1654088470000|2022-06-01 13:01:10|1242.8|1240.3|1244.3|1242.3|1244.5|1242.5|1242.8|1240.3|4
1654088480000|2022-06-01 13:01:20|1244|1242|1244|1242|1245|1243|1244|1242|4
1654088490000|2022-06-01 13:01:30|1244.5|1242.3|1244|1241.8|1244.8|1242.5|1243.8|1241.5|0
1654088500000|2022-06-01 13:01:40|1243.8|1241.3|1243|1240.8|1243.8|1241.3|1242.8|1240.5|0
1654088510000|2022-06-01 13:01:50|1242.8||1242.8||1242.8||1242.5||1
1654088520000|2022-06-01 13:02:00|1243|1241|1243.5|1241.5|1243.5|1241.5|1243|1241|0
1654088530000|2022-06-01 13:02:10|1243.8|1241.8|1244.3|1242.3|1244.8|1242.5|1243.8|1241.8|3
1654088540000|2022-06-01 13:02:20|1243.8|1241.8|1243.8|1242|1243.8|1242|1243.5|1241.8|1
1654088550000|2022-06-01 13:02:30|1243.5|1241.8|1244.8|1242.5|1244.8|1242.5|1243.3|1241.8|0
1654088560000|2022-06-01 13:02:40|1245|1242.8|1244.5|1242.8|1245|1243|1244.3|1242.5|0
1654088570000|2022-06-01 13:02:50|1244.3|1242.5|1245.3|1243.5|1245.3|1243.5|1244.3|1242.5|16
1654088580000|2022-06-01 13:03:00|1245.5|1243.8|1244.5|1242.5|1245.5|1243.8|1244.3|1242.3|0
1654088590000|2022-06-01 13:03:10|1244.8|1242.8|1244.3|1242.3|1245|1243|1244.3|1242.3|0
1654088600000|2022-06-01 13:03:20|1244|1242.8|1244.5|1242.8|1244.5|1242.8|1244|1242.8|0
1654088610000|2022-06-01 13:03:30|1245|1243|1245|1243.3|1245.3|1243.3|1245|1243|1
1654088620000|2022-06-01 13:03:40|1244.5|1242.8|1245.3|1243.3|1245.3|1243.3|1244.5|1242.8|0
1654088630000|2022-06-01 13:03:50|1245||1245||1245||1245||0
1654088640000|2022-06-01 13:04:00|1244.8|1242.8|1243.8|1242|1244.8|1243.3|1243.8|1242|7
1654088650000|2022-06-01 13:04:10|1244|1242.3|1243.8|1242|1244.3|1242.5|1243.8|1241.8|0
1654088660000|2022-06-01 13:04:20|1243.5|1241.8|1244.3|1242.3|1244.3|1242.3|1243.3|1241.5|0
1654088670000|2022-06-01 13:04:30|1244|1242.5|1244.3|1242.8|1244.5|1242.8|1244|1242.5|2
1654088680000|2022-06-01 13:04:40|1244.5|1242.5|1244.5|1242.8|1244.8|1243|1244.3|1242.5|1
1654088690000|2022-06-01 13:04:50|1244.8|1243|1245|1243|1245|1243|1244.5|1242.8|1
1654088700000|2022-06-01 13:05:00|1244.8|1242.8|1244.5|1242.8|1244.8|1243|1244|1242.5|5
1654088710000|2022-06-01 13:05:10|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|4
1654088720000|2022-06-01 13:05:20|1244.5|1242.8|1244.3|1242.5|1244.8|1242.8|1243.8|1242.3|8
1654088730000|2022-06-01 13:05:30|1244|1242.3|1243.8|1242.3|1244|1242.5|1243.8|1242|0
1654088740000|2022-06-01 13:05:40|1243.5|1242.5|1243.5|1242|1243.5|1242.5|1243.3|1241.8|5
1654088750000|2022-06-01 13:05:50|1244|1242.3|1243.8|1242|1244|1242.3|1243.5|1242|2
1654088760000|2022-06-01 13:06:00|1244|1242.3|1243.8|1241.8|1244|1242.5|1243.5|1241.8|5
1654088770000|2022-06-01 13:06:10|1243.5|1242|1243.3|1241.5|1243.5|1242|1242.8|1241.3|2
1654088780000|2022-06-01 13:06:20|1243|1241.8|1243.5|1241.8|1243.8|1242|1243|1241.5|2
1654088790000|2022-06-01 13:06:30|1243.3|1242|1243.8|1242|1243.8|1242|1243.3|1242|0
1654088800000|2022-06-01 13:06:40|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|1243.5|1241.8|0
1654088810000|2022-06-01 13:06:50|1244|1242|1244|1242.5|1244.8|1242.8|1244|1242|0
1654088820000|2022-06-01 13:07:00|1243.8|1242.3|1244|1242|1244|1242.5|1243.5|1242|1
1654088830000|2022-06-01 13:07:10|1243.8|1242.3|1243.8|1242|1243.8|1242.3|1243.5|1242|3
1654088840000|2022-06-01 13:07:20|1243.5|1242.3|1243.8|1242|1243.8|1242.3|1243.5|1242|0
1654088850000|2022-06-01 13:07:30|1243.5|1241.8|1243.5|1241.3|1243.5|1241.8|1243|1241|5
1654088860000|2022-06-01 13:07:40|1243.3|1241.5|1243.5|1241.3|1243.5|1241.5|1243.3|1241.3|0
1654088870000|2022-06-01 13:07:50|1243.8|1241.8|1244|1242|1244|1242.3|1243.8|1241.8|0
1654088880000|2022-06-01 13:08:00|1243.8|1241.8|1244|1242.3|1244|1242.3|1243.8|1241.8|0
1654088890000|2022-06-01 13:08:10|1244.3|1242.5|1244.3|1242.5|1244.3|1242.5|1244|1242.3|0
1654088900000|2022-06-01 13:08:20|1244|1242.3|1244.3|1242.8|1244.8|1243|1244|1242.3|4
1654088910000|2022-06-01 13:08:30|1244|1242.5|1243.8|1242|1244|1242.5|1243.5|1242|0
1654088920000|2022-06-01 13:08:40|1244|1242.3|1244|1242.5|1244.3|1242.5|1244|1242.3|0
1654088930000|2022-06-01 13:08:50|1245|1242.8|1245.8|1243.8|1246.3|1244.3|1245|1242.8|2
1654088940000|2022-06-01 13:09:00|1245.5|1243.5|1245.8|1244|1245.8|1244|1245.5|1243.5|0
1654088950000|2022-06-01 13:09:10|1245.5|1243.8|1245.3|1243.3|1245.8|1243.8|1245.3|1243.3|0
1654088960000|2022-06-01 13:09:20|1245|1243|1244.8|1243|1245|1243|1244.5|1242.8|0
1654088970000|2022-06-01 13:09:30|1245|1243.3|1244.8|1243|1245|1243.3|1244.8|1243|2
1654088980000|2022-06-01 13:09:40|1244.5|1242.8|1244.5|1242.8|1244.8|1242.8|1244.3|1242.8|0
1654088990000|2022-06-01 13:09:50|1244.3|1243|1244.3|1242.5|1244.3|1243|1244.3|1242.5|0
1654089000000|2022-06-01 13:10:00|1244.5|1242.8|1244.5|1242.8|1244.5|1243|1244.3|1242.8|0
1654089010000|2022-06-01 13:10:10|1244.3|1243|1244.3|1242.5|1244.5|1243|1244.3|1242.5|0
1654089020000|2022-06-01 13:10:20|1244.5|1242.8|1244.5|1242.8|1244.5|1242.8|1244|1242.3|0
1654089030000|2022-06-01 13:10:30|1244.8|1243|1245|1243.3|1245|1243.3|1244.5|1243|0
1654089040000|2022-06-01 13:10:40|1245.3|1243.5|1245.3|1243.5|1245.3|1243.5|1245.3|1243.3|0
1654089050000|2022-06-01 13:10:50|1245.5|1243.8|1245.3|1243.5|1245.5|1243.8|1245.3|1243.5|0
1654089060000|2022-06-01 13:11:00|1244.8|1243.3|1244.8|1243|1245|1243.3|1244.8|1243|0
1654089070000|2022-06-01 13:11:10|1245|1243.3|1244.8|1243|1245|1243.3|1244.8|1243|1
1654089080000|2022-06-01 13:11:20|1244.5|1242.8|1243.5|1241.8|1244.5|1242.8|1243|1241.3|7
1654089090000|2022-06-01 13:11:30|1243.3|1241.5|1243.8|1242|1243.8|1242|1243.3|1241.5|0
1654089100000|2022-06-01 13:11:40|1244.3|1242.3|1244.3|1242.8|1244.3|1242.8|1244.3|1242.3|0
1654089110000|2022-06-01 13:11:50||1242.5||1242.8||1242.8||1242.5|0
1654089120000|2022-06-01 13:12:00|1245.3|1243|1247|1245.3|1247.3|1245.3|1245.3|1243|22
1654089130000|2022-06-01 13:12:10|1247.3|1245.5|1246.8|1244.8|1248|1246.3|1246.8|1244.5|28
1654089140000|2022-06-01 13:12:20|1247|1245|1246.8|1245|1247|1245|1246.5|1245|0
1654089150000|2022-06-01 13:12:30|1246.5|1244.3|1246|1244.3|1246.5|1244.3|1246|1244.3|1
1654089160000|2022-06-01 13:12:40|1245.8|1243.5|1245.3|1243.3|1246|1243.5|1245.3|1243.3|2
1654089170000|2022-06-01 13:12:50|1245.5|1243.5|1244.8|1242.8|1245.5|1243.5|1244.8|1242.5|1
1654089180000|2022-06-01 13:13:00|1245|1243.3|1245.8|1244|1245.8|1244|1245|1243.3|1
1654089190000|2022-06-01 13:13:10|1245.5|1243.8|1245.3|1243.5|1245.5|1243.8|1245.3|1243.3|1
1654089200000|2022-06-01 13:13:20|1245|1243.3|1245.5|1243.8|1246.3|1244.3|1245|1243.3|0
1654089210000|2022-06-01 13:13:30|1246|1243.5|1246|1244.3|1246|1244.3|1245.8|1243.5|3
1654089230000|2022-06-01 13:13:50|1246.5|1244|1246.5|1244.8|1246.5|1244.8|1246|1244|1
1654089240000|2022-06-01 13:14:00|1246.8|1244.5|1246.8|1244.8|1246.8|1245|1246.8|1244.5|1
1654089250000|2022-06-01 13:14:10|1246.5|1244.3|1245.5|1243.8|1246.5|1244.3|1245.5|1243.8|0
1654089260000|2022-06-01 13:14:20|1245.3|1243.5|1246.3|1244.3|1246.3|1244.5|1245.3|1243.5|1
1654089270000|2022-06-01 13:14:30|1246|1244|1245.8|1244|1246|1244.3|1245.8|1244|0
1654089280000|2022-06-01 13:14:40|1245.5|1243.8|1245.3|1243.5|1245.8|1244|1245|1243.3|2
1654089290000|2022-06-01 13:14:50|1245.8|1244|1246.5|1244.5|1246.5|1244.5|1245.5|1244|3
1654089300000|2022-06-01 13:15:00|1246.3|1244.3|1246.3|1244.3|1246.3|1244.3|1246|1244.3|5
1654089310000|2022-06-01 13:15:10|1246|1244.5|1247|1245|1247|1245|1246|1244.5|0
1654089320000|2022-06-01 13:15:20|1246.8|1244.8|1246.8|1244.8|1246.8|1245|1246.3|1244.5|8
1654089330000|2022-06-01 13:15:30|1246.5|1244.3|1246.5|1244.5|1246.5|1244.5|1246|1244.3|0
1654089340000|2022-06-01 13:15:40|1246.3|1244.3|1245.8|1244|1246.3|1244.3|1245.8|1244|0
1654089350000|2022-06-01 13:15:50|1246|1244.3|1246|1244.3|1246.5|1244.5|1245.8|1244|0
1654089360000|2022-06-01 13:16:00|1246.3|1244.5|1246.5|1244.5|1246.5|1244.5|1246.3|1244.5|0
1654089370000|2022-06-01 13:16:10|1246.8|1244.8|1247|1245.3|1247|1245.3|1246.8|1244.5|0
1654089380000|2022-06-01 13:16:20|1246.8|1244.8|1247|1245.3|1247|1245.3|1246.8|1244.8|19
1654089390000|2022-06-01 13:16:30|1246.8|1245|1246.8|1245|1247|1245|1246.8|1245|0
1654089400000|2022-06-01 13:16:40|1246.3|1244.5|1246.5|1244.5|1246.5|1244.8|1246.3|1244.5|0
1654089410000|2022-06-01 13:16:50|1246.3|1244.3|1246.5|1244.5|1246.5|1244.5|1246.3|1244.3|0
1654089420000|2022-06-01 13:17:00|1246.3|1244.8|1247|1245|1247|1245|1246.3|1244.5|0
1654089430000|2022-06-01 13:17:10|1246.8|1244.5|1246|1244.3|1246.8|1244.5|1246|1244.3|0
1654089440000|2022-06-01 13:17:20|1245.8|1244|1246.3|1244.5|1246.3|1244.5|1245.8|1244|0
1654089450000|2022-06-01 13:17:30|1246.5|1244.8|1246.8|1244.8|1246.8|1244.8|1246.5|1244.8|0
1654089460000|2022-06-01 13:17:40|1246.5|1244.3|1245.8|1244|1246.5|1244.3|1245.8|1244|0
1654089470000|2022-06-01 13:17:50|1246|1244.3|1245.5|1244|1246|1244.3|1245.5|1243.8|17
1654089480000|2022-06-01 13:18:00|1245.8|1243.8|1246.3|1244.3|1246.5|1244.8|1245.5|1243.8|0
1654089490000|2022-06-01 13:18:10|1246|1243.8|1245.8|1244|1246|1244|1245.8|1243.8|0
1654089500000|2022-06-01 13:18:20|1245.5||1245.8||1246||1245.5||0
1654089510000|2022-06-01 13:18:30|1246|1244.3|1245.3|1243.5|1246|1244.3|1245.3|1243.5|0
1654089520000|2022-06-01 13:18:40|1245.5|1243.8|1245.3|1243.5|1245.5|1243.8|1245.3|1243.5|0
1654089530000|2022-06-01 13:18:50|1245.5|1243.8|1245.8|1244|1245.8|1244|1245.3|1243.8|0
1654089540000|2022-06-01 13:19:00|1246|1244.3|1245.8|1243.8|1246.3|1244.5|1245.8|1243.8|0
1654089550000|2022-06-01 13:19:10|1246|1244|1246.5|1244.5|1246.5|1244.8|1246|1243.8|0
1654089560000|2022-06-01 13:19:20|1246.8|1244.8|1247|1245|1247.3|1245.5|1246.8|1244.8|8
1654089570000|2022-06-01 13:19:30|1246.8|1245.3|1247|1245.3|1247|1245.3|1246.8|1245|0
1654089580000|2022-06-01 13:19:40|1246.8|1245|1246.8|1245|1247|1245|1246.8|1245|0
1654089590000|2022-06-01 13:19:50|1246.5|1244.8|1247|1245|1247|1245.3|1246.5|1244.8|1
1654089600000|2022-06-01 13:20:00|1247.5|1245.5|1248|1246.3|1248|1246.3|1247.5|1245.5|3
1654089610000|2022-06-01 13:20:10|1247.8|1246|1247|1245.3|1247.8|1246|1247|1245.3|0
1654089620000|2022-06-01 13:20:20|1247.3|1245.5|1247.3|1245.3|1247.5|1245.8|1247.3|1245.3|0
1654089630000|2022-06-01 13:20:30|1247|1245.5|1247.8|1245.8|1248|1246|1247|1245.3|0
1654089640000|2022-06-01 13:20:40|1247.5|1246|1247.8|1246|1247.8|1246|1247.3|1245.8|0
1654089650000|2022-06-01 13:20:50|1248||1247.8||1248||1247.8||0
1654089660000|2022-06-01 13:21:00|1247.5|1245.8|1247.5|1245.8|1247.8|1246|1247.5|1245.8|0
1654089670000|2022-06-01 13:21:10|1247.8|1246|1247.8|1246|1247.8|1246|1247.5|1246|0
1654089680000|2022-06-01 13:21:20|1247.5|1245.8|1247.3|1245.5|1247.8|1245.8|1247.3|1245.5|0
1654089690000|2022-06-01 13:21:30|1247|1245.3|1246.8|1244.8|1248|1246.3|1246.8|1244.8|0
1654089700000|2022-06-01 13:21:40|1246.5|1245|1247.5|1246|1247.8|1246|1246.5|1244.8|9
1654089710000|2022-06-01 13:21:50|1247.3|1245.8|1247.5|1245.8|1247.5|1245.8|1247.3|1245.5|0
1654089720000|2022-06-01 13:22:00|1247.8|1246|1248|1246.5|1248|1246.5|1247.8|1245.8|2
1654089730000|2022-06-01 13:22:10|1248.5|1246.8|1248|1246.3|1248.5|1246.8|1247.8|1246|1
1654089740000|2022-06-01 13:22:20|1247.8|1246|1248|1246.5|1248|1246.5|1247.8|1246|2
1654089750000|2022-06-01 13:22:30|1248.5|1246.8|1247.8|1246|1248.5|1246.8|1247.8|1246|0
1654089760000|2022-06-01 13:22:40|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|1247|1245.3|0
1654089770000|2022-06-01 13:22:50|1247.8|1246|1248|1246.3|1248.3|1246.3|1247.8|1246|2
1654089780000|2022-06-01 13:23:00|1247.5|1245.8|1247.3|1245.3|1247.5|1245.8|1247|1245.3|0
1654089790000|2022-06-01 13:23:10|1247|1245.5|1247.3|1245.5|1247.5|1245.8|1247|1245.5|2
1654089800000|2022-06-01 13:23:20|1247|1245.8|1246.8|1245|1247.3|1245.8|1246.8|1245|0
1654089810000|2022-06-01 13:23:30|1246.5|1244.8|1246.8|1244.8|1246.8|1245|1246.5|1244.8|0
1654089820000|2022-06-01 13:23:40|1247|1245|1247|1245.3|1247.3|1245.5|1247|1245|0
1654089830000|2022-06-01 13:23:50|1247.3|1245.5|1247|1245.3|1247.5|1245.5|1246.8|1245|0
1654089840000|2022-06-01 13:24:00|1247.3|1245.5|1247.8|1246|1247.8|1246|1247|1245.3|5
1654089850000|2022-06-01 13:24:10|1247.5|1245.8|1247.8|1245.8|1247.8|1245.8|1247.5|1245.8|0
1654089860000|2022-06-01 13:24:20|1247.5|1246|1247.8|1246|1247.8|1246|1247.5|1245.8|0
1654089870000|2022-06-01 13:24:30|1247.5|1245.8|1247.8|1246|1247.8|1246.3|1247.3|1245.5|0
1654089880000|2022-06-01 13:24:40|1247.5|1245.8|1248|1246|1248.3|1246.3|1247.5|1245.8|3
1654089890000|2022-06-01 13:24:50||1246.3||1246||1246.3||1246|0
1654089900000|2022-06-01 13:25:00|1248.3|1246.5|1248|1246.3|1248.3|1246.8|1248|1246|1
1654089910000|2022-06-01 13:25:10|1248.3|1245.8|1247.8|1245.8|1248.3|1246|1247.8|1245.8|0
1654089920000|2022-06-01 13:25:20|1247.5|1245.5|1248.3|1246.3|1248.3|1246.3|1247|1245|1
1654089930000|2022-06-01 13:25:30|1249.5|1246.5|1249.3|1247.3|1249.5|1247.8|1249|1246.5|3
1654089940000|2022-06-01 13:25:40|1249.5|1247.5|1249.5|1247.8|1250|1248|1249.3|1247.3|1
1654089950000|2022-06-01 13:25:50|1249.8|1247.5|1249.8|1248|1249.8|1248|1249.5|1247.5|1
1654089960000|2022-06-01 13:26:00|1249.5|1248.5|1250.5|1248.8|1250.8|1248.8|1249.5|1248.5|77
1654089970000|2022-06-01 13:26:10|1250.8|1248.5|1250.5|1248.5|1250.8|1248.8|1250.3|1248.5|4
1654089980000|2022-06-01 13:26:20|1250.3|1248.8|1250.5|1248.8|1250.8|1249|1250.3|1248.8|1
1654089990000|2022-06-01 13:26:30|1250.8|1249|1250.8|1249|1250.8|1249|1250.5|1248.8|0
1654090000000|2022-06-01 13:26:40|1250.5|1248.8|1250.8|1248.8|1250.8|1249|1250|1248.3|16
1654090010000|2022-06-01 13:26:50|1250.5|1249|1250.5|1248.8|1250.8|1249|1250.5|1248.8|0
1654090020000|2022-06-01 13:27:00|1250.8|1249|1250.5|1249|1250.8|1249|1250.5|1248.8|1
1654090030000|2022-06-01 13:27:10|1250.3||1250.8||1251||1250.3||1
1654090040000|2022-06-01 13:27:20|1250.5||1250.5||1250.8||1250.5||3
1654090050000|2022-06-01 13:27:30|1250.3|1248.3|1249.8|1247.8|1250.3|1248.3|1249.5|1247.5|5
1654090060000|2022-06-01 13:27:40|1249.5|1247.5|1249|1246.8|1249.5|1247.5|1248|1246.5|1
1654090070000|2022-06-01 13:27:50|1248.8|1247|1249|1247|1249.3|1247.3|1248.5|1246.8|0
1654090080000|2022-06-01 13:28:00|1248.8|1246.8|1248.5|1246.5|1248.8|1246.8|1248.5|1246.5|1
1654090090000|2022-06-01 13:28:10||1246.8||1246.3||1246.8||1246.3|10
1654090100000|2022-06-01 13:28:20|1248.8|1246.5|1249.5|1247.5|1249.5|1247.5|1248.8|1246.5|0
1654090110000|2022-06-01 13:28:30|1250|1247.3|1250|1247.8|1250|1247.8|1249.5|1247.3|0
1654090120000|2022-06-01 13:28:40|1249.8|1248|1249.5|1247.5|1250|1248|1249.5|1247.5|0
1654090130000|2022-06-01 13:28:50|1249.3|1247.3|1250|1248|1250|1248|1249.3|1247.3|0
1654090140000|2022-06-01 13:29:00|1249.8|1247.8|1249.5|1247.5|1249.8|1248|1249.5|1247.5|0
1654090160000|2022-06-01 13:29:20|1249.3|1247.3|1249|1247|1249.3|1247.3|1249|1247|0
1654090170000|2022-06-01 13:29:30|1248.8|1246.8|1248.5|1246.8|1248.8|1246.8|1248.5|1246.8|0
1654090180000|2022-06-01 13:29:40|1248.8|1247|1249|1247|1249.3|1247|1248.8|1247|0
1654090190000|2022-06-01 13:29:50|1248.8|1247.3|1248.3|1246.3|1249.5|1247.3|1248.3|1246|0
1654090200000|2022-06-01 13:30:00|1248.5|1246.5|1247.8|1245.8|1248.5|1246.8|1247.5|1245.8|1
1654090210000|2022-06-01 13:30:10|1248|1246|1247.8|1246|1248|1246.3|1247.5|1245.8|1
1654090220000|2022-06-01 13:30:20|1247.5|1245.8|1247.3|1245.5|1247.8|1245.8|1247|1245.3|0
1654090230000|2022-06-01 13:30:30|1247.5|1245.8|1247.8|1245.8|1247.8|1246|1247.5|1245.5|1
1654090240000|2022-06-01 13:30:40||1246||1246||1246||1245.8|0
1654090250000|2022-06-01 13:30:50|1248|1246.3|1248.3|1246.5|1248.5|1246.8|1248|1246.3|0
1654090260000|2022-06-01 13:31:00|1248.5|1246.3|1250|1248.3|1250|1248.3|1248.3|1246.3|2
1654090270000|2022-06-01 13:31:10|1249.8|1247.5|1249.8|1247.5|1250|1247.5|1249.3|1247|1
1654090280000|2022-06-01 13:31:20|1250|1247.8|1252|1250|1253|1251|1249.5|1247.5|11
1654090290000|2022-06-01 13:31:30|1252.3|1249.8|1251.5|1249.3|1252.5|1250.5|1251.3|1249|2
1654090300000|2022-06-01 13:31:40|1251.8|1249.5|1250.5|1248.3|1252.3|1250|1250.3|1248.3|0
1654090310000|2022-06-01 13:31:50|1250.3|1248|1251|1248.8|1251|1249|1250|1248|0
1654090320000|2022-06-01 13:32:00|1251.3|1249|1249.8|1247.8|1251.3|1249|1249.5|1247.3|0
1654090330000|2022-06-01 13:32:10|1250|1248|1249.5|1247.5|1250.8|1248.5|1249.3|1247.3|0
1654090340000|2022-06-01 13:32:20|1249.8|1247.3|1250.5|1248.5|1250.5|1248.5|1249.8|1247.3|0
1654090350000|2022-06-01 13:32:30|1250.3|1248.3|1249.8|1247.8|1250.5|1248.3|1249.8|1247.5|0
1654090360000|2022-06-01 13:32:40|1249.5|1247.3|1250.3|1248|1250.5|1248.5|1249.5|1247.3|0
1654090370000|2022-06-01 13:32:50|1250.5|1248.3|1250.8|1248.8|1250.8|1248.8|1250.5|1248|0
1654090380000|2022-06-01 13:33:00|1250.3|1248.3|1250.5|1248.3|1251|1249|1250|1248|0
1654090390000|2022-06-01 13:33:10|1250.8|1248.5|1251.8|1249.8|1252|1250.3|1250.5|1248.5|2
1654090400000|2022-06-01 13:33:20|1251.5|1249.3|1251|1249|1251.5|1249.5|1251|1249|0
1654090410000|2022-06-01 13:33:30|1251.8|1249.5|1252.3|1250.3|1252.8|1250.8|1251.8|1249.5|2
1654090420000|2022-06-01 13:33:40|1252.5|1250.5|1252.8|1250.8|1252.8|1250.8|1252.3|1250.5|0
1654090430000|2022-06-01 13:33:50|1253|1251|1253|1251|1253.3|1251.8|1252.8|1250.8|1
1654090440000|2022-06-01 13:34:00|1253.3|1251.3|1253.5|1251.8|1253.8|1252|1253|1251.3|1
1654090450000|2022-06-01 13:34:10|1253.8|1251.5|1253|1251.3|1253.8|1251.8|1253|1251.3|0
1654090460000|2022-06-01 13:34:20|1253.3|1251.5|1253.8|1252|1253.8|1252|1253.3|1251.5|1
1654090470000|2022-06-01 13:34:30|1254|1252.3|1253.3|1251.5|1254|1252.5|1253.3|1251.5|4
1654090480000|2022-06-01 13:34:40|1253.5|1251.3|1252.3|1250.5|1253.5|1251.5|1252.3|1250.5|0
1654090490000|2022-06-01 13:34:50|1252|1250|1253.5|1251.5|1253.5|1251.5|1252|1250|4
1654090500000|2022-06-01 13:35:00|1253.8|1251.8|1253.5|1251.5|1254|1252.5|1253.5|1251.5|0
1654090510000|2022-06-01 13:35:10|1253.8|1251.8|1253.5|1252|1253.8|1252.3|1253|1251.3|1
1654090520000|2022-06-01 13:35:20|1253.3|1251.8|1253.5|1251.8|1253.5|1251.8|1253.3|1251.3|1
1654090530000|2022-06-01 13:35:30|1253.3|1251.5|1252.5|1250.5|1253.3|1251.8|1252|1250.3|26
1654090540000|2022-06-01 13:35:40|1252.8|1250.8|1252.3|1250.5|1253|1251.3|1252.3|1250.5|1
1654090550000|2022-06-01 13:35:50|1252.5|1250.8|1253|1251.3|1253|1251.5|1252.3|1250.8|9
1654090560000|2022-06-01 13:36:00|1253.3|1251.5|1253.3|1251.8|1253.3|1251.8|1252.5|1251|1
1654090570000|2022-06-01 13:36:10|1253|1251.5|1253.5|1252|1253.8|1252.3|1253|1251.3|4
1654090580000|2022-06-01 13:36:20|1253.8|1252.3|1254|1252.3|1254.5|1253|1253.8|1252|23
1654090590000|2022-06-01 13:36:30|1254.3|1252.5|1253.8|1252|1254.3|1252.5|1253.8|1252|2
1654090600000|2022-06-01 13:36:40|1253.5|1251.8|1253.5|1251.5|1253.8|1252|1253.3|1251.3|0
1654090610000|2022-06-01 13:36:50|1253.8|1251.8|1253.5|1251.8|1253.8|1251.8|1253.5|1251.5|0
1654090620000|2022-06-01 13:37:00|1253.8|1252.3|1253.8|1252|1254|1252.5|1253.5|1252|4
1654090630000|2022-06-01 13:37:10|1254|1252.5|1253.5|1252|1254|1252.5|1253.5|1252|0
1654090640000|2022-06-01 13:37:20|1253.8|1251.8|1254.5|1253|1254.5|1253|1253.8|1251.8|11
1654090650000|2022-06-01 13:37:30|1254.8|1253.3|1254.5|1252.5|1254.8|1253.3|1254.3|1252.3|25
1654090660000|2022-06-01 13:37:40|1254.8|1252.8|1255.3|1253.3|1255.5|1253.8|1254.8|1252.8|10
1654090670000|2022-06-01 13:37:50|1255.5|1253.5|1255.5|1253.8|1255.8|1254.3|1255.3|1253.3|0
1654090680000|2022-06-01 13:38:00|1255.8|1254|1255.8|1253.8|1255.8|1254.3|1255.5|1253.3|0
1654090690000|2022-06-01 13:38:10|1255.5|1253.5|1255.8|1253.8|1255.8|1253.8|1255|1252.8|0
1654090700000|2022-06-01 13:38:20||1254||1254.3||1254.3||1254|1
1654090710000|2022-06-01 13:38:30||1254||1254||1254.3||1254|0
1654090720000|2022-06-01 13:38:40|1256.3|1254.3|1256|1254|1256.8|1255|1256|1254|33
1654090730000|2022-06-01 13:38:50|1256.3|1253.5|1256.3|1254.3|1256.3|1254.5|1255.8|1253.5|0
1654090740000|2022-06-01 13:39:00|1256|1254|1255.8|1253.8|1256.5|1254.5|1255.8|1253.8|0
1654090750000|2022-06-01 13:39:10|1256|1254|1256|1254|1256.3|1254.5|1255.8|1254|0
1654090760000|2022-06-01 13:39:20|1256.3|1254.3|1256|1254|1256.3|1254.3|1256|1253.8|0
1654090770000|2022-06-01 13:39:30|1255.8|1253.8|1256.3|1254.8|1256.8|1255|1255.8|1253.8|13
1654090780000|2022-06-01 13:39:40|1256|1254.5|1256.3|1254.5|1256.5|1254.8|1256|1254.5|4
1654090790000|2022-06-01 13:39:50|1256|1255.3|1255.8|1254.5|1256.8|1255.3|1255.8|1254.5|10
1654090800000|2022-06-01 13:40:00|1256.5|1254.8|1256.5|1255.3|1257|1255.5|1256.5|1254.8|1
1654090810000|2022-06-01 13:40:10|1256.8|1255|1256.3|1254.5|1256.8|1255|1255.8|1254.5|2
1654090820000|2022-06-01 13:40:20|1256||1256||1256.3||1256||0
1654090830000|2022-06-01 13:40:30|1256.3|1253.8|1255.5|1253.8|1256.3|1253.8|1255.3|1253.5|9
1654090840000|2022-06-01 13:40:40|1255.3|1254|1255.3|1253.3|1255.8|1254|1255.3|1253.3|6
1654090850000|2022-06-01 13:40:50|1255|1253.5|1254.5|1252.5|1255.3|1253.5|1254.5|1252.5|0
1654090860000|2022-06-01 13:41:00|1254.8|1252.8|1255.3|1253.5|1255.3|1253.5|1254.5|1252.5|2
1654090870000|2022-06-01 13:41:10|1255|1253.3|1255|1253|1255.3|1253.3|1255|1253|0
1654090880000|2022-06-01 13:41:20|1254.8|1252.8|1255.5|1253.5|1255.5|1253.8|1254.8|1252.8|0
1654090890000|2022-06-01 13:41:30|1255|1253|1254.8|1252.8|1255|1253|1254.5|1252.8|0
1654090900000|2022-06-01 13:41:40|1255|1253|1254.5|1252.5|1255.3|1253.3|1254.5|1252.5|1
1654090910000|2022-06-01 13:41:50|1254|1252.3|1252.3|1250.5|1254|1252.3|1252.3|1250.5|6
1654090920000|2022-06-01 13:42:00|1252.5|1250.3|1253|1251.3|1253|1251.5|1252.5|1250.3|1
1654090930000|2022-06-01 13:42:10|1253.8|1251.8|1253.5|1251.8|1253.8|1252|1253.5|1251.5|1
1654090940000|2022-06-01 13:42:20|1253|1251.3|1253.3|1251.3|1253.5|1252|1253|1251.3|0
1654090950000|2022-06-01 13:42:30|1253.5|1251.5|1253.8|1252|1253.8|1252|1253.5|1251.5|0
1654090960000|2022-06-01 13:42:40|1253.5|1251.8|1253.8|1251.8|1254|1252.3|1253.5|1251.5|0
1654090970000|2022-06-01 13:42:50|1254|1252|1253.8|1252|1254|1252.5|1253.5|1251.8|0
1654090980000|2022-06-01 13:43:00|1253.5|1251.8|1253.8|1252|1253.8|1252|1253.3|1251.5|0
1654090990000|2022-06-01 13:43:10|1255|1252.5|1253.8|1251.8|1255|1253|1253.8|1251.8|6
1654091000000|2022-06-01 13:43:20|1253.5|1251.5|1253.5|1251.8|1254|1252.3|1253.3|1251.3|0
1654091010000|2022-06-01 13:43:30|1253.3|1251.5|1254.3|1252.3|1254.3|1252.5|1253.3|1251.5|1
1654091020000|2022-06-01 13:43:40|1254|1252.5|1254.3|1252.5|1254.3|1252.5|1254|1252.3|0
1654091030000|2022-06-01 13:43:50|1254|1252.3|1254.8|1252.8|1254.8|1252.8|1254|1252.3|1
1654091040000|2022-06-01 13:44:00|1255.3|1253.5|1254.8|1253|1255.8|1254|1254.8|1253|0
1654091050000|2022-06-01 13:44:10|1255|1252.8|1254.3|1252.8|1255|1253|1254.3|1252.8|0
1654091060000|2022-06-01 13:44:20|1254|1252.5|1255.3|1253.8|1255.3|1253.8|1254|1252.5|9
1654091070000|2022-06-01 13:44:30|1254|1252.5|1254|1252.5|1254|1252.5|1253.8|1252.5|8
1654091080000|2022-06-01 13:44:40|1254.3|1252.3|1254|1252.5|1254.3|1252.8|1253.3|1252|13
1654091090000|2022-06-01 13:44:50|1254.3|1252.8|1254|1252.5|1254.5|1252.8|1254|1252.5|0
1654091100000|2022-06-01 13:45:00|1254.3|1252.3|1254.3|1252.5|1254.5|1252.8|1254|1252.3|0
1654091110000|2022-06-01 13:45:10|1254.5|1252.8|1255.3|1253.5|1255.3|1253.5|1254.3|1252.8|0
1654091120000|2022-06-01 13:45:20|1255.5|1253.8|1255.8|1254|1255.8|1254|1255.3|1253.5|4
1654091130000|2022-06-01 13:45:30|1255.5|1253.8|1254.5|1252.5|1255.5|1253.8|1254.5|1252.5|0
1654091140000|2022-06-01 13:45:40|1254.3|1252.3|1255.5|1253.5|1255.5|1253.5|1254|1252.3|0
1654091150000|2022-06-01 13:45:50|1255.3|1253.8|1255.3|1253.5|1255.8|1253.8|1255.3|1253.3|0
1654091160000|2022-06-01 13:46:00|1255.8|1253.8|1256|1254.3|1256|1254.5|1255.8|1253.8|1
1654091170000|2022-06-01 13:46:10|1256.8|1254.8|1256.3|1254.5|1256.8|1254.8|1256.3|1254.3|2
1654091180000|2022-06-01 13:46:20|1256.5|1254.8|1256.5|1254.8|1256.8|1255|1256.3|1254.8|2
1654091190000|2022-06-01 13:46:30|1256.3|1254.5|1255.8|1254|1256.3|1254.5|1255.8|1254|0
1654091200000|2022-06-01 13:46:40|1256|1254.3|1256.5|1254.5|1257.3|1255.5|1256|1254.3|1
1654091210000|2022-06-01 13:46:50|1256.3|1254.8|1256.5|1254.8|1256.5|1254.8|1255.8|1254|2
1654091220000|2022-06-01 13:47:00|1256.3|1254.5|1256.5|1254.8|1257|1255.3|1256.3|1254.5|0
1654091230000|2022-06-01 13:47:10|1256.8|1255|1256.5|1254.8|1257|1255.5|1256.5|1254.8|0
1654091240000|2022-06-01 13:47:20|1256.3|1254.5|1256.8|1255|1256.8|1255|1256.3|1254.5|0
1654091250000|2022-06-01 13:47:30|1256.5|1254.8|1256.5|1254.8|1256.5|1254.8|1256.5|1254.8|0
1654091260000|2022-06-01 13:47:40|1256.3|1254.5|1256.5|1254.5|1256.5|1254.8|1256|1254.5|0
1654091270000|2022-06-01 13:47:50|1256.3|1254|1255.3|1253.5|1256.3|1254|1255.3|1253.5|0
1654091280000|2022-06-01 13:48:00|1255|1253.3|1255.3|1253.5|1256.3|1254.8|1255|1253.3|1
1654091290000|2022-06-01 13:48:10|1255|1253.3|1254.8|1253|1255|1253.5|1254.8|1252.8|0
1654091300000|2022-06-01 13:48:20|1254.5|1253.3|1255.3|1253.5|1255.5|1253.8|1254.5|1253|0
1654091310000|2022-06-01 13:48:30|1255.5|1253.8|1255.8|1254|1256.3|1254.5|1255.5|1253.8|9
1654091320000|2022-06-01 13:48:40|1255.3|1253.8|1254|1252.5|1255.3|1253.8|1254|1252.5|4
1654091330000|2022-06-01 13:48:50|1254.5|1252.8|1255|1253.5|1255.5|1254|1254.3|1252.8|0
1654091340000|2022-06-01 13:49:00|1254.8|1253.3|1255|1253|1255.3|1253.8|1254.8|1253|0
1654091350000|2022-06-01 13:49:10|1254.8|1253.3|1254.5|1252.5|1255|1253.3|1254.3|1252.5|1
1654091360000|2022-06-01 13:49:20|1254.3|1253|1254.8|1253|1255|1253|1254.3|1253|1
1654091370000|2022-06-01 13:49:30|1254.5|1252.8|1254.3|1252.5|1254.8|1252.8|1254.3|1252.5|0
1654091380000|2022-06-01 13:49:40||1252.8||1252.8||1252.8||1252.8|1
1654091390000|2022-06-01 13:49:50|1255|1253|1254.5|1252.8|1255|1253.3|1254.5|1252.8|2
1654091400000|2022-06-01 13:50:00|1255|1253|1255.5|1254|1255.5|1254|1254.8|1252.8|3
1654091410000|2022-06-01 13:50:10|1255.8|1254.3|1255.5|1254.3|1255.8|1254.3|1255.3|1254|0
1654091420000|2022-06-01 13:50:20|1255.8|1254|1255.5|1253.8|1255.8|1254.3|1255|1253.3|3
1654091430000|2022-06-01 13:50:30|1255|1253.5|1254.8|1253.5|1255|1253.5|1254.8|1253.3|1
1654091440000|2022-06-01 13:50:40|1255|1253.8|1254.8|1253.3|1255.3|1253.8|1254.8|1253.3|9
1654091450000|2022-06-01 13:50:50|1255.3|1253.5|1255|1253.5|1255.3|1253.5|1255|1253.5|8
1654091460000|2022-06-01 13:51:00|||||||||3
1654091470000|2022-06-01 13:51:10|1254.8|1253.8|1255.3|1253.8|1255.3|1253.8|1254.8|1253.3|6
1654091480000|2022-06-01 13:51:20|1255|1253.5|1255|1253.5|1255|1253.5|1254.8|1253.5|7
1654091490000|2022-06-01 13:51:30|1254.8||1255.3||1255.3||1254.8||0
1654091500000|2022-06-01 13:51:40|1255||1255||1255.3||1255||4
1654091510000|2022-06-01 13:51:50|1255.3|1253.8|1255.3|1253.8|1255.3|1253.8|1255|1253.5|1
1654091520000|2022-06-01 13:52:00|1255.5|1254|1255|1253.8|1255.5|1254.3|1254.8|1253.3|47
1654091530000|2022-06-01 13:52:10|1254.8|1253.5|1254.5|1253|1254.8|1253.5|1254.5|1253|26
1654091540000|2022-06-01 13:52:20||1252.8||1252.8||1252.8||1252.8|1
1654091550000|2022-06-01 13:52:30|1254.3|1252.5|1254.8|1253|1254.8|1253|1254.3|1252.5|6
1654091560000|2022-06-01 13:52:40|1254.5|1252.5|1253.8|1251.8|1254.5|1252.5|1253.8|1251.8|28
1654091570000|2022-06-01 13:52:50|1253.5|1251.5|1253.3|1251.8|1253.8|1252|1253|1251.5|9
1654091580000|2022-06-01 13:53:00|1254|1252.3|1254.3|1252.3|1254.3|1252.3|1253|1251.8|23
1654091590000|2022-06-01 13:53:10|1254|1251.3|1253|1251.8|1254|1252|1253|1251.3|19
1654091600000|2022-06-01 13:53:20|1253.3|1252|1253.3|1252|1254|1252.3|1253.3|1251.8|11
1654091610000|2022-06-01 13:53:30|1253.8|1251.8|1252.5|1251|1253.8|1251.8|1252.5|1251|12
1654091620000|2022-06-01 13:53:40|1252.8|1250.8|1251.8|1250.3|1253|1251.3|1251.8|1250|7
1654091630000|2022-06-01 13:53:50|1251.5|1250|1251.3|1249.8|1251.8|1250|1251.3|1249.5|11
1654091640000|2022-06-01 13:54:00|1251.8|1249.5|1250|1248.3|1251.8|1250|1249.8|1248.3|2
1654091650000|2022-06-01 13:54:10|1249.8|1248|1250.5|1248.8|1251|1249.3|1249.8|1248|1
1654091660000|2022-06-01 13:54:20|1250.3|1249|1250.8|1249|1250.8|1249|1250|1248.3|1
1654091670000|2022-06-01 13:54:30|1250.5|1248.8|1250.5|1249|1250.5|1249|1250.3|1248.5|0
1654091680000|2022-06-01 13:54:40|1250.8|1248.8|1251.3|1249.5|1251.3|1249.5|1250.3|1248.8|5
1654091690000|2022-06-01 13:54:50|1251|1249.3|1251.8|1250.3|1252.3|1250.5|1251|1249.3|1
1654091700000|2022-06-01 13:55:00|1252.3|1250.5|1253.3|1251.5|1253.3|1251.5|1252.3|1250.5|0
1654091710000|2022-06-01 13:55:10|1253|1251.3|1253.5|1251.5|1253.5|1251.5|1252.8|1251|1
1654091720000|2022-06-01 13:55:20|1254.5|1251.8|1254|1252|1254.5|1252.3|1253.8|1251.5|2
1654091730000|2022-06-01 13:55:30|1254.3|1252.3|1254.8|1252.8|1254.8|1252.8|1254|1251.8|0
1654091740000|2022-06-01 13:55:40|1254.5|1253|1254.8|1252.5|1255|1253|1254.5|1252.3|2
1654091750000|2022-06-01 13:55:50|1254.5|1252.8|1254.3|1252.3|1254.8|1252.8|1254|1251.8|0
1654091760000|2022-06-01 13:56:00|1254|1252|1254|1252|1254.5|1252.5|1254|1251.8|0
1654091770000|2022-06-01 13:56:10|1253.8|1251.8|1253.8|1252|1254|1252|1253.3|1251.3|4
1654091780000|2022-06-01 13:56:20|1254|1252.3|1254.8|1252.5|1254.8|1252.8|1254|1252.3|1
1654091790000|2022-06-01 13:56:30|1254.5|1252.8|1255|1253|1255|1253|1254.5|1252.8|0
1654091800000|2022-06-01 13:56:40|1254.8|1252.8|1254.3|1252.5|1255|1253|1254.3|1252.5|0
1654091810000|2022-06-01 13:56:50|1254.5|1252.8|1253.8|1251.5|1254.5|1252.8|1253.8|1251.5|0
1654091820000|2022-06-01 13:57:00|1253.5|1251.8|1253.3|1251.3|1253.5|1251.8|1252.8|1250.8|3
1654091830000|2022-06-01 13:57:10|1253.5|1251.5|1254|1252.3|1254.3|1252.3|1253.5|1251.5|0
1654091840000|2022-06-01 13:57:20|1254.3|1252.5|1254.5|1252.5|1254.5|1252.5|1254|1252|0
1654091850000|2022-06-01 13:57:30|1254.3|1252.3|1254|1252.3|1254.5|1252.8|1253.5|1252|1
1654091860000|2022-06-01 13:57:40|1253.8|1251.8|1253.5|1251.8|1254|1251.8|1253.5|1251.8|0
1654091870000|2022-06-01 13:57:50|1253.8|1252|1253.8|1252.3|1254|1252.3|1253.8|1252|0
1654091880000|2022-06-01 13:58:00|1254|1252|1253.5|1251.8|1254|1252|1253.5|1251.8|38
1654091890000|2022-06-01 13:58:10|1253|1251.3|1253|1251.3|1253.3|1251.5|1252.8|1251|1
1654091900000|2022-06-01 13:58:20|1253.3|1251.5|1253.8|1252|1253.8|1252|1253|1251.5|1
1654091910000|2022-06-01 13:58:30|1253.5|1251.8|1253.3|1251.5|1253.5|1251.8|1253.3|1251.5|0
1654091920000|2022-06-01 13:58:40|1253.5|1251.8|1253|1251.8|1253.5|1252|1253|1251.5|2
1654091930000|2022-06-01 13:58:50|1253.3|1251.5|1253.3|1251.8|1253.3|1252|1253.3|1251.5|2
1654091940000|2022-06-01 13:59:00|1253|1252|1253|1251.5|1253|1252|1253|1251.5|3
1654091950000|2022-06-01 13:59:10|1253.3|1251.8|1253|1251.3|1253.5|1252|1253|1251.3|4
1654091960000|2022-06-01 13:59:20|1253.3|1251.5|1253.3|1251.8|1253.5|1252|1253|1251.3|4
1654091970000|2022-06-01 13:59:30||1252||1251.8||1252||1251.8|0
1654091980000|2022-06-01 13:59:40|1253.8|1251.5|1253.8|1251.8|1253.8|1251.8|1253.5|1251.5|3
1654091990000|2022-06-01 13:59:50|1253.5|1252|1253.5|1252|1253.5|1252.3|1253.5|1252|1
1654092000000|2022-06-01 14:00:00|1254.3|1252.3|1254.3|1252.5|1254.8|1253|1254|1252.3|14
1654092010000|2022-06-01 14:00:10|1254|1252.3|1254|1252.5|1254.3|1252.8|1254|1252.3|4
1654092020000|2022-06-01 14:00:20|1253.8|1252|1253|1251.3|1253.8|1252.3|1253|1251|4
1654092030000|2022-06-01 14:00:30|1252.8|1251|1252.3|1250.5|1252.8|1251|1252.3|1250.3|0
1654092040000|2022-06-01 14:00:40|1252|1250.3|1252.3|1250.5|1252.3|1250.8|1252|1250|0
1654092050000|2022-06-01 14:00:50|1252.5|1250.8|1252.5|1251|1252.8|1251|1252.5|1250.5|0
1654092060000|2022-06-01 14:01:00|1252.8|1250.8|1252.8|1251|1253|1251.3|1252.5|1250.8|0
1654092070000|2022-06-01 14:01:10|1253|1251.3|1253|1251|1253|1251.5|1252.5|1251|0
1654092080000|2022-06-01 14:01:20|1252.8|1251.3|1253|1251.3|1253|1251.3|1252.8|1251.3|0
1654092090000|2022-06-01 14:01:30|1252.8||1252.8||1253||1252.8||0
1654092100000|2022-06-01 14:01:40|1253|1251.5|1253.8|1252|1253.8|1252|1253|1251.5|1
1654092110000|2022-06-01 14:01:50|1253.5|1252.3|1253.8|1252|1253.8|1252.3|1253.5|1252|4
1654092120000|2022-06-01 14:02:00|1254|1252.3|1254.8|1253.3|1255|1253.5|1254|1252.3|12
1654092130000|2022-06-01 14:02:10|1254.5|1253.5|1255.5|1253.8|1255.5|1253.8|1254.5|1253|1
1654092140000|2022-06-01 14:02:20||1254||1254||1254||1254|9
1654092150000|2022-06-01 14:02:30|1256|1254.3|1256|1254.3|1256|1254.3|1256|1254|7
1654092160000|2022-06-01 14:02:40|1256.3|1254|1255.8|1254.3|1256.3|1254.3|1255.8|1254|0
1654092170000|2022-06-01 14:02:50|1255.5|1253.5|1255.3|1253.3|1255.5|1253.5|1255.3|1253.3|2
1654092180000|2022-06-01 14:03:00|1255|1252.3|1254.3|1252.5|1255|1252.5|1253.8|1252|1
1654092190000|2022-06-01 14:03:10|1254|1252.3|1254|1252.3|1254|1252.3|1254|1252.3|0
1654092200000|2022-06-01 14:03:20|1254.3|1252.5|1254.5|1252.8|1254.5|1252.8|1254.3|1252.5|0
1654092210000|2022-06-01 14:03:30|1254.3|1253|1254|1252|1254.3|1253|1253.8|1251.8|0
1654092220000|2022-06-01 14:03:40|1253.8|1252.3|1253.8|1252|1254.3|1252.3|1253.3|1251.5|0
1654092230000|2022-06-01 14:03:50|1253.5|1251.8|1253.8|1252|1253.8|1252|1253.5|1251.8|0
1654092240000|2022-06-01 14:04:00|1253.5|1252.3|1253.8|1252.3|1254|1252.3|1253.5|1251.8|0
1654092250000|2022-06-01 14:04:10|1254|1252.5|1254.3|1252.3|1254.3|1252.5|1254|1252.3|0
1654092260000|2022-06-01 14:04:20|1254|1252|1253.5|1252|1254|1252|1253.5|1251.8|0
1654092270000|2022-06-01 14:04:30|1253|1251.3|1253|1251.3|1253|1251.3|1252.8|1251|1
1654092280000|2022-06-01 14:04:40|1252.8|1251|1253|1251.3|1253.3|1251.3|1252.8|1251|0
1654092290000|2022-06-01 14:04:50|1253.3|1251.5|1253.5|1251.5|1253.5|1251.8|1253.3|1251.5|7
1654092300000|2022-06-01 14:05:00|1253.3|1251|1252.8|1251|1253.5|1251.3|1252.5|1250.5|3
1654092310000|2022-06-01 14:05:10|1253|1250.8|1252.5|1250.3|1253|1251|1252.5|1250.3|0
1654092320000|2022-06-01 14:05:20|1252|1250.5|1252.3|1250.5|1252.3|1250.5|1252|1250.5|3
1654092330000|2022-06-01 14:05:30|1252|1250.3|1252.5|1250.3|1252.5|1250.5|1252|1250.3|1
1654092340000|2022-06-01 14:05:40|1252.3|1250|1251.8|1250|1252.5|1250|1251.5|1250|8
1654092350000|2022-06-01 14:05:50|1251.5|1249.5|1251.8|1249.8|1251.8|1249.8|1251.5|1249.5|1
1654092360000|2022-06-01 14:06:00|1251.5|1249.5|1251.3|1249.3|1251.5|1249.5|1251.3|1249.3|0
1654092370000|2022-06-01 14:06:10|1251|1249|1250.8|1249|1251|1249.3|1250.5|1248.8|0
1654092380000|2022-06-01 14:06:20|1250.5|1248.8|1249.8|1248|1250.5|1248.8|1249|1247.5|17
1654092390000|2022-06-01 14:06:30|1250|1248.3|1249.8|1248|1250|1248.3|1249.8|1248|1
1654092400000|2022-06-01 14:06:40|1250|1248.5|1251.5|1249.8|1251.5|1249.8|1250|1248.3|10
1654092410000|2022-06-01 14:06:50|1251.3|1249.5|1251.3|1249.5|1251.3|1249.5|1251|1249.3|1
1654092420000|2022-06-01 14:07:00|1251.5|1249.8|1251.5|1249.8|1251.5|1249.8|1251.3|1249.5|0
1654092430000|2022-06-01 14:07:10|1251.3|1250.5|1252.3|1250.5|1252.3|1250.5|1251.3|1250.3|7
1654092440000|2022-06-01 14:07:20|1252|1250.3|1252.5|1251.3|1252.8|1251.3|1252|1250.3|6
1654092450000|2022-06-01 14:07:30|1252.8|1251|1252.5|1251|1252.8|1251|1252.5|1251|6
1654092460000|2022-06-01 14:07:40|1252.8|1250.8|1252.8|1251|1252.8|1251.3|1252.3|1250.5|0
1654092470000|2022-06-01 14:07:50|1253|1251.3|1252.8|1251.3|1253|1251.5|1252.3|1250.8|0
1654092480000|2022-06-01 14:08:00|1252.5|1251.5|1252.8|1251|1252.8|1251.5|1252.5|1250.8|1
1654092490000|2022-06-01 14:08:10|1252.5|1251.3|1252.5|1250.8|1252.8|1251.3|1252.5|1250.8|3
1654092500000|2022-06-01 14:08:20|1252.8|1251|1252.5|1251|1252.8|1251|1252.5|1251|0
1654092510000|2022-06-01 14:08:30|1252.3|1250.8|1252.5|1250.8|1252.5|1250.8|1252.3|1250.5|9
1654092520000|2022-06-01 14:08:40|1252.3|1251|1252|1250.5|1252.5|1251|1252|1250.5|0
1654092530000|2022-06-01 14:08:50|1252.3|1250.8|1253|1251.5|1253.3|1251.5|1252.3|1250.5|1
1654092540000|2022-06-01 14:09:00|1253.3|1251.3|1252.8|1251|1253.3|1251.3|1252.8|1251|0
1654092550000|2022-06-01 14:09:10|1252.5|1250.8|1252.8|1251|1253|1251.3|1252.5|1250.8|2
1654092560000|2022-06-01 14:09:20|1252.5|1250.8|1252.5|1250.8|1252.8|1251|1252.3|1250.5|0
1654092570000|2022-06-01 14:09:30|1252.8|1251|1253.3|1251.5|1253.3|1251.5|1252.8|1251|0
1654092580000|2022-06-01 14:09:40|1253.5|1251.8|1253.3|1251.8|1253.8|1252|1253.3|1251.8|0
1654092590000|2022-06-01 14:09:50|1253|1251.5|1253.3|1251.5|1253.5|1251.8|1253|1251.3|0
1654092600000|2022-06-01 14:10:00|1253|1251.3|1254|1252.3|1254|1252.3|1253|1251.3|2
1654092610000|2022-06-01 14:10:10|1253.8|1252.8|1254.5|1253.3|1254.8|1253.3|1253.8|1252.8|4
1654092620000|2022-06-01 14:10:20|1254.3|1252.3|1253.8|1252|1254.3|1252.3|1253.5|1252|20
1654092630000|2022-06-01 14:10:30|1253.5|1251.5|1253.5|1251.8|1253.5|1251.8|1253.5|1251.5|0
1654092640000|2022-06-01 14:10:40|1253.3|1251.5|1253.3|1251.5|1253.3|1251.5|1252.8|1251|0
1654092650000|2022-06-01 14:10:50|1253|1251.3|1252.3|1250.8|1253|1251.5|1252.3|1250.8|4
1654092660000|2022-06-01 14:11:00|1252.5|1250.5|1252.3|1250.8|1252.8|1251|1252.3|1250.5|4
1654092670000|2022-06-01 14:11:10|1252.8|1251.3|1253|1251.3|1253.5|1251.8|1252.5|1251|1
1654092680000|2022-06-01 14:11:20|1253.3|1251.5|1252.3|1250.8|1253.3|1251.5|1252|1250.5|0
1654092690000|2022-06-01 14:11:30|1252|1250.5|1252.5|1251|1253.3|1251.3|1252|1250.5|2
1654092700000|2022-06-01 14:11:40|1252.8|1250.8|1252.5|1251|1252.8|1251|1252.3|1250.5|0
1654092710000|2022-06-01 14:11:50|1252|1250.8|1252.5|1250.8|1252.5|1250.8|1252|1250.3|22
1654092720000|2022-06-01 14:12:00|1252.3|1250.5|1252.3|1250.5|1252.5|1250.8|1252.3|1250.3|0
1654092730000|2022-06-01 14:12:10|1252|1250.8|1252.3|1250.5|1252.5|1250.8|1252|1250.3|0
1654092740000|2022-06-01 14:12:20|1252|1250.3|1252.5|1250.8|1252.5|1250.8|1251.8|1250.3|20
1654092750000|2022-06-01 14:12:30|1252.3|1250.5|1252.3|1250.8|1252.8|1251|1252.3|1250.5|20
1654092760000|2022-06-01 14:12:40|1252|1250.5|1252.3|1250.8|1252.3|1250.8|1251.8|1250.3|3
1654092770000|2022-06-01 14:12:50|1252.5|1251|1252|1250.5|1252.5|1251.3|1251.5|1249.8|46
1654092780000|2022-06-01 14:13:00|1252.3|1250.3|1252.3|1250.5|1252.5|1250.8|1251.8|1250.3|0
1654092790000|2022-06-01 14:13:10|1252.5|1250.8|1252.5|1251|1252.5|1251|1252|1250.5|1
1654092800000|2022-06-01 14:13:20|1252.3|1250.8|1252.3|1250.8|1252.5|1251|1252.3|1250.8|0
1654092810000|2022-06-01 14:13:30|1252|1250.5|1251.8|1250.3|1252|1250.5|1251.8|1250.3|3
1654092820000|2022-06-01 14:13:40|1252|1250.5|1252.3|1250.8|1252.3|1250.8|1252|1250.5|0
1654092830000|2022-06-01 14:13:50|1252|1251|1253|1251.5|1253.5|1252|1252|1251|15
1654092840000|2022-06-01 14:14:00|1252.8|1251.3|1254.3|1252.8|1254.3|1252.8|1252.8|1251.3|10
1654092850000|2022-06-01 14:14:10|1254|1252.5|1254|1252.5|1254.8|1253|1254|1252.5|5
1654092860000|2022-06-01 14:14:20|1253.8|1252.3|1254.3|1252.5|1254.3|1252.5|1253.5|1252|2
1654092870000|2022-06-01 14:14:30|1254|1252.3|1254.3|1252.5|1254.3|1252.5|1254|1252.3|0
1654092880000|2022-06-01 14:14:40|1254|1252.3|1254.5|1253|1254.5|1253|1253.8|1252.3|3
1654092890000|2022-06-01 14:14:50|1254.3||1254.5||1254.5||1254.3||1
1654092900000|2022-06-01 14:15:00|1254.3|1252.8|1254|1252.8|1254.5|1252.8|1254|1252.5|7
1654092910000|2022-06-01 14:15:10|1254.3|1252.5|1253.3|1252|1254.3|1252.5|1253.3|1251.8|7
1654092920000|2022-06-01 14:15:20|1253.5|1251.8|1253.8|1252.5|1253.8|1252.5|1253.5|1251.8|0
1654092930000|2022-06-01 14:15:30|1254.3|1252.8|1254.3|1252.8|1254.3|1252.8|1254.3|1252.5|3
1654092940000|2022-06-01 14:15:40|1254.5|1252.5|1254.5|1252.8|1254.5|1252.8|1254.3|1252.5|0
1654092950000|2022-06-01 14:15:50|1254.3|1252.5|1253.8|1252.3|1254.3|1252.5|1253.8|1252.3|4
1654092960000|2022-06-01 14:16:00|1254|1252.5|1254.5|1253|1254.5|1253|1253.8|1252.5|6
1654092970000|2022-06-01 14:16:10|1254.3|1252.8|1254.3|1252.5|1254.5|1253|1254.3|1252.3|13
1654092980000|2022-06-01 14:16:20|1254|1252.3|1254|1252.3|1254.3|1252.5|1254|1252.3|3
1654092990000|2022-06-01 14:16:30|1253.8|1252|1253.8|1252.3|1254|1252.3|1253.8|1252|2
1654093000000|2022-06-01 14:16:40|1254.3|1252.5|1254|1252|1254.3|1252.5|1253.8|1251.8|5
1654093010000|2022-06-01 14:16:50|1253.8|1251.8|1253.5|1251.8|1253.8|1252|1253.5|1251.8|3
1654093020000|2022-06-01 14:17:00|1253.3|1252.3|1254|1252.5|1254.3|1252.5|1253.3|1252.3|0
1654093030000|2022-06-01 14:17:10|1254.3|1252.3|1254.3|1252.8|1254.3|1252.8|1254.3|1252.3|1
1654093040000|2022-06-01 14:17:20|1254.5|1253|1255|1253.5|1255|1253.5|1254.5|1253|10
1654093050000|2022-06-01 14:17:30|1255.3|1253.8|1255|1253.5|1255.3|1253.8|1254.8|1253.3|9
1654093060000|2022-06-01 14:17:40|1255.3|1253.3|1255.3|1253.8|1255.3|1253.8|1255.3|1253.3|0
1654093070000|2022-06-01 14:17:50|||||||||2
1654093080000|2022-06-01 14:18:00|1255|1254|1255.3|1253.8|1255.3|1254|1255|1253.8|2
1654093090000|2022-06-01 14:18:10|1255|1253.5|1254.8|1253.5|1255|1253.5|1254.8|1253|0
1654093100000|2022-06-01 14:18:20|1255|1253.8|1255.3|1254|1255.3|1254|1255|1253.5|41
1654093110000|2022-06-01 14:18:30|1255|1253.8|1255.5|1254|1255.5|1254|1255|1253.5|1
1654093120000|2022-06-01 14:18:40|1255.3|1253.8|1255.3|1253.8|1255.3|1253.8|1255|1253.8|4
1654093130000|2022-06-01 14:18:50|1255|1253.5|1255.3|1253.8|1255.5|1254|1255|1253.5|0
1654093140000|2022-06-01 14:19:00|1255|1254|1255.5|1254|1255.5|1254.3|1255|1254|6
1654093150000|2022-06-01 14:19:10|1255.3|1253.8|1255.3|1253.8|1255.3|1254|1255|1253.8|3
1654093160000|2022-06-01 14:19:20|1255|1253.3|1254.5|1253.3|1255|1253.3|1254.5|1253|4
1654093170000|2022-06-01 14:19:30|1253.5|1253|1253.8|1252|1253.8|1253|1253.5|1252|26
1654093180000|2022-06-01 14:19:40|1253.5|1252.3|1254.3|1252.5|1254.3|1252.5|1253.5|1252.3|0
1654093190000|2022-06-01 14:19:50|1254.5|1252.8|1254.3|1252.8|1254.5|1253|1254.3|1252.5|0
1654093200000|2022-06-01 14:20:00|1254.5|1252.5|1254.5|1253|1254.5|1253|1254|1252.5|18
1654093210000|2022-06-01 14:20:10|1254.3|1252.8|1254.5|1253|1254.5|1253.3|1254.3|1252.8|6
1654093220000|2022-06-01 14:20:20|1254.3|1252.8|1254.5|1253|1254.8|1253.3|1254.3|1252.8|2
1654093230000|2022-06-01 14:20:30|1254.3|1252.5|1254.3|1252.5|1254.3|1252.8|1254|1252.5|0
1654093240000|2022-06-01 14:20:40|1254|1252.8|1254.3|1252.8|1254.5|1253|1254|1252.5|0
1654093250000|2022-06-01 14:20:50|1254.5|1253|1254.3|1252.5|1254.5|1253|1253.8|1252.5|8
1654093260000|2022-06-01 14:21:00|1254.5|1252.8|1254.3|1252.8|1254.5|1253|1254|1252.5|5
1654093270000|2022-06-01 14:21:10|1254.5|1253|1254.3|1252.8|1254.8|1253.5|1254.3|1252.5|13
1654093280000|2022-06-01 14:21:20|1254.5|1252.5|1254.8|1253.3|1255|1253.5|1254.5|1252.5|248
1654093290000|2022-06-01 14:21:30|1254.5|1253|1254.8|1253.5|1254.8|1253.5|1254.5|1253|129
1654093300000|2022-06-01 14:21:40|1254.5|1253|1255|1253.5|1255|1253.5|1254.3|1252.8|20
1654093310000|2022-06-01 14:21:50|1255.3|1253.3|1255|1253.8|1255.3|1253.8|1254.8|1253.3|10
1654093320000|2022-06-01 14:22:00|1255.3|1254|1255.3|1253.8|1255.5|1254.3|1255|1253.8|12
1654093330000|2022-06-01 14:22:10|1255|1253.5|1254.5|1252.8|1255.5|1253.8|1254.5|1252.8|60
1654093340000|2022-06-01 14:22:20|1254.3|1252.5|1253.5|1251.8|1254.5|1252.5|1253.5|1251.8|1
1654093350000|2022-06-01 14:22:30|1253.3|1252|1252.3|1250.5|1253.3|1252|1252.3|1250.5|13
1654093360000|2022-06-01 14:22:40|1252|1250.8|1252.5|1250.8|1252.5|1250.8|1252|1250.8|0
1654093370000|2022-06-01 14:22:50|1252.8|1250.5|1252.3|1250.5|1252.8|1251|1252.3|1250.5|12
1654093380000|2022-06-01 14:23:00|1252.5|1250.8|1252.3|1250.5|1252.5|1250.8|1252.3|1250.5|6
1654093390000|2022-06-01 14:23:10|1252.8|1250.8|1253.3|1251.3|1253.3|1251.3|1252.8|1250.8|0
1654093400000|2022-06-01 14:23:20|1253.5|1251.5|1253.5|1251.5|1253.5|1251.5|1253.3|1251.3|0
1654093410000|2022-06-01 14:23:30|1253.8|1251.8|1253|1251|1253.8|1251.8|1253|1251|2
1654093420000|2022-06-01 14:23:40|1252.8|1250.8|1252.8|1250.8|1253|1251.5|1252.3|1250.8|1
1654093430000|2022-06-01 14:23:50|1252.5|1251|1253.3|1251.5|1253.5|1251.8|1252.5|1251|0
1654093440000|2022-06-01 14:24:00|1253.5|1251.8|1254.3|1253|1254.5|1253|1253.3|1251.5|47
1654093450000|2022-06-01 14:24:10|1254.5||1254.8||1254.8||1254.5||5
1654093460000|2022-06-01 14:24:20|1255|1253.3|1255.5|1253.5|1255.5|1253.5|1255|1253.3|0
1654093470000|2022-06-01 14:24:30|1255.3||1255.3||1255.3||1254.8||1
1654093480000|2022-06-01 14:24:40|1255.5|1253.8|1254.3|1252.8|1255.5|1253.8|1254.3|1252.8|4
1654093490000|2022-06-01 14:24:50|1254.5|1252.5|1254.5|1253|1254.5|1253|1254.3|1252.5|4
1654093500000|2022-06-01 14:25:00|1254.3|1252.8|1254.8|1253.3|1254.8|1253.3|1254.3|1252.8|5
1654093510000|2022-06-01 14:25:10|1254.5|1253|1254.8|1253|1255|1253|1254.3|1252.5|24
1654093520000|2022-06-01 14:25:20|1255|1253.3|1255.8|1254|1255.8|1254|1254.8|1253|4
1654093530000|2022-06-01 14:25:30|1256|1254.3|1254.8|1253|1256.3|1255|1254.8|1253|40
1654093540000|2022-06-01 14:25:40|1255|1253.5|1255.3|1253.5|1255.3|1253.5|1254.8|1253|17
1654093550000|2022-06-01 14:25:50|1255.5|1253.8|1255.3|1253.5|1255.5|1253.8|1255.3|1253.5|180
1654093560000|2022-06-01 14:26:00|1255|1253.3|1254.8|1253|1255|1253.3|1254.8|1253|15
1654093570000|2022-06-01 14:26:10|1255|1253.3|1254.5|1252.8|1255.3|1253.5|1254|1252.3|15
1654093580000|2022-06-01 14:26:20|1254.3|1252.5|1253.5|1252|1254.5|1252.5|1253.5|1251.8|4
1654093590000|2022-06-01 14:26:30|1253|1251.8|1252.5|1251|1253|1251.8|1252.5|1251|0
1654093600000|2022-06-01 14:26:40|1252.3|1250.5|1252.8|1250.8|1252.8|1250.8|1252|1250.5|21
1654093610000|2022-06-01 14:26:50|1252.5||1252.5||1252.8||1252.5||0
1654093620000|2022-06-01 14:27:00|1252.8|1251.3|1252|1250.5|1252.8|1251.3|1252|1250.5|6
1654093630000|2022-06-01 14:27:10|1251.8|1250|1251.5|1250|1251.8|1250|1251.5|1250|2
1654093640000|2022-06-01 14:27:20|1251.8||1251.8||1251.8||1251.5||0
1654093650000|2022-06-01 14:27:30|1251.5||1251.5||1251.8||1251.5||4
1654093660000|2022-06-01 14:27:40|1251.8||1251.3||1251.8||1251.3||2
1654093670000|2022-06-01 14:27:50|1251.5|1249|1250.8|1249|1251.5|1249|1250.5|1248.8|12
1654093680000|2022-06-01 14:28:00|1250.5|1248.5|1250.8|1248.8|1250.8|1248.8|1250.3|1248.3|1
1654093690000|2022-06-01 14:28:10|1250.5|1248.5|1250.3|1248.5|1250.8|1248.8|1250.3|1248.5|0
1654093700000|2022-06-01 14:28:20|1250.8|1248.3|1249|1247.3|1250.8|1248.3|1248.8|1247|1
1654093710000|2022-06-01 14:28:30|1249.3|1247.5|1249|1247.3|1249.5|1247.8|1249|1247.3|0
1654093720000|2022-06-01 14:28:40|1249.3|1247|1249.5|1247.3|1249.5|1247.3|1248.5|1246.5|7
1654093730000|2022-06-01 14:28:50|1249|1247|1248.5|1247|1249|1247|1248.5|1247|0
1654093740000|2022-06-01 14:29:00|1248.8|1246.8|1248.5|1246.8|1248.8|1247|1248.3|1246.8|0
1654093750000|2022-06-01 14:29:10|1248.8|1247|1249.5|1247.5|1250|1248|1248.8|1247|1
1654093760000|2022-06-01 14:29:20|1249.8|1247.8|1249.8|1247.8|1250|1248.3|1249.5|1247.8|2
1654093770000|2022-06-01 14:29:30|1249.3|1247.3|1249.5|1247.8|1249.5|1247.8|1249|1247.3|0
1654093780000|2022-06-01 14:29:40|1249.8|1248|1250|1248.3|1250|1248.3|1249.5|1247.8|0
1654093790000|2022-06-01 14:29:50|1249.8|1248|1249.8|1248|1249.8|1248|1249.5|1247.8|1
1654093800000|2022-06-01 14:30:00|1250|1248.3|1252|1250|1252|1250|1250|1248.3|10
1654093810000|2022-06-01 14:30:10|1251.8|1249.8|1252.3|1250.3|1252.3|1250.3|1251.5|1249.5|0
1654093820000|2022-06-01 14:30:20|1252.5|1250.5|1252.8|1250.8|1253|1251|1252.5|1250.3|5
1654093830000|2022-06-01 14:30:30|1253|1251|1253.3|1251.3|1254|1252.5|1253|1251|5
1654093840000|2022-06-01 14:30:40|1253.5|1251.5|1253|1251.3|1253.5|1251.8|1253|1251.3|0
1654093850000|2022-06-01 14:30:50|1252.8|1251|1253.5|1251.8|1253.5|1251.8|1252.8|1251|0
1654093860000|2022-06-01 14:31:00|1253.8|1252|1253.3|1251.5|1253.8|1252|1253.3|1251.5|0
1654093870000|2022-06-01 14:31:10|1253.5|1251.8|1255|1253.3|1255|1253.3|1253.3|1251.8|36
1654093880000|2022-06-01 14:31:20|1254.8|1253|1254.5|1252.8|1254.8|1253|1254.3|1252.5|1
1654093890000|2022-06-01 14:31:30|1254.8|1253|1254|1252|1254.8|1253|1253.8|1251.8|6
1654093900000|2022-06-01 14:31:40|1254.3|1251.8|1253.5|1251.5|1254.3|1252|1253.5|1251.5|0
1654093910000|2022-06-01 14:31:50|1253.3|1251.3|1251.8|1249.8|1253.3|1251.3|1251.8|1249.8|0
1654093920000|2022-06-01 14:32:00|1252|1250.3|1250|1248.3|1252.3|1250.5|1250|1248.3|0
1654093930000|2022-06-01 14:32:10|1250.5|1248.5|1249|1247.3|1250.5|1248.8|1248.8|1247|14
1654093940000|2022-06-01 14:32:20|1248.8|1247|1248.3|1246.8|1249|1247.3|1248.3|1246.8|2
1654093950000|2022-06-01 14:32:30|1248|1246.3|1247|1245.3|1248|1246.3|1247|1245.3|26
1654093960000|2022-06-01 14:32:40|1247.3|1245|1247|1245|1247.3|1245.3|1246.8|1244.8|6
1654093970000|2022-06-01 14:32:50|1246.8|1244.8|1246.5|1244.8|1246.8|1244.8|1246|1244|0
1654093980000|2022-06-01 14:33:00|1247|1244.5|1247.5|1245.5|1247.8|1245.8|1247|1244.5|1
1654093990000|2022-06-01 14:33:10|1247.8|1245.8|1247.8|1245.8|1247.8|1245.8|1247.8|1245.8|1
1654094000000|2022-06-01 14:33:20|1247.5|1245.5|1248.8|1247|1249|1247.3|1247.5|1245.5|2
1654094010000|2022-06-01 14:33:30|1249|1247.5|1248.8|1247|1249|1247.5|1248.5|1247|1
1654094020000|2022-06-01 14:33:40|1248.5|1246.8|1248.8|1247|1249|1247.3|1248.5|1246.8|0
1654094030000|2022-06-01 14:33:50||1247.3||1247.3||1247.3||1247.3|0
1654094040000|2022-06-01 14:34:00|1249.5|1247.8|1250.5|1248.8|1250.8|1249|1249.5|1247.8|2
1654094050000|2022-06-01 14:34:10|1250.8|1249|1249.3|1247.5|1250.8|1249|1249.3|1247.3|0
1654094060000|2022-06-01 14:34:20|1249.5|1247.3|1249.3|1247.5|1249.5|1247.8|1249|1247.3|0
1654094070000|2022-06-01 14:34:30|1249|1247.3|1249.3|1247.5|1249.5|1247.8|1249|1247.3|0
1654094080000|2022-06-01 14:34:40|1249|1247.3|1248.5|1246.8|1249|1247.5|1248.5|1246.8|6
1654094090000|2022-06-01 14:34:50|1248.3|1246.5|1248.3|1246.8|1248.5|1247|1248.3|1246.5|6
1654094100000|2022-06-01 14:35:00|1248.5|1246.5|1248.3|1246.5|1248.8|1247|1247.8|1246|1
1654094110000|2022-06-01 14:35:10|1248.5|1246.8|1249.8|1248|1249.8|1248|1248.5|1246.8|0
1654094120000|2022-06-01 14:35:20|1249.5|1247.5|1249.3|1247.3|1249.5|1247.5|1249|1247|0
1654094130000|2022-06-01 14:35:30|1249.5|1247.5|1250.3|1248.8|1250.5|1248.8|1249.5|1247.3|3
1654094140000|2022-06-01 14:35:40|1250|1248.5|1249.3|1247.3|1250|1248.8|1249|1247.3|0
1654094150000|2022-06-01 14:35:50|1249.5|1247.5|1249.8|1247.8|1249.8|1248|1248.8|1247|7
1654094160000|2022-06-01 14:36:00|1249.5|1248|1249.3|1247.3|1249.5|1248|1249|1247.3|0
1654094170000|2022-06-01 14:36:10|1249.5|1247.5|1249.3|1247.5|1249.8|1248|1249.3|1247.3|0
1654094180000|2022-06-01 14:36:20|1249.5|1247.8|1249|1247.3|1249.5|1247.8|1248.5|1247|0
1654094190000|2022-06-01 14:36:30|1248.8|1247|1248.8|1247|1249|1247.5|1248.5|1246.8|0
1654094200000|2022-06-01 14:36:40|1248.5|1246.8|1248.3|1246.5|1248.8|1247|1248.3|1246.3|0
1654094210000|2022-06-01 14:36:50|1248.5|1246.8|1248.8|1247.5|1248.8|1247.5|1248.5|1246.5|1
1654094220000|2022-06-01 14:37:00|1249|1246.8|1248.3|1246.5|1249|1247|1248.3|1246.3|1
1654094230000|2022-06-01 14:37:10|1248|1246.3|1248|1246.3|1248.3|1246.5|1247.8|1246|0
1654094240000|2022-06-01 14:37:20|1248.5|1247|1249.8|1248|1249.8|1248|1248.5|1247|1
1654094250000|2022-06-01 14:37:30|1250|1247.8|1249.3|1247.5|1250|1247.8|1249.3|1247.5|0
1654094260000|2022-06-01 14:37:40|1249.8|1247.3|1249.5|1247.8|1250|1248|1249|1247.3|1
1654094270000|2022-06-01 14:37:50|1249.3|1248|1249|1247.3|1249.8|1248|1249|1247.3|13
1654094280000|2022-06-01 14:38:00|1248.8|1247|1249.3|1247.8|1249.3|1247.8|1248.8|1247|3
1654094290000|2022-06-01 14:38:10|1249|1247.5|1249.3|1247.5|1249.3|1247.5|1248.8|1247.3|0
1654094300000|2022-06-01 14:38:20|1249|1247.3|1249.3|1247.5|1249.3|1247.5|1248.8|1247.3|0
1654094310000|2022-06-01 14:38:30|1249|1247.3|1248.8|1247.3|1249|1247.3|1248.8|1247.3|0
1654094320000|2022-06-01 14:38:40|1249|1247.5|1249.3|1247.5|1249.5|1247.5|1249|1247.3|4
1654094330000|2022-06-01 14:38:50|1249.8|1248|1249.3|1247.5|1249.8|1248|1249.3|1247.5|0
1654094340000|2022-06-01 14:39:00|1249|1247.3|1249|1247.3|1249|1247.3|1248.5|1246.8|0
1654094350000|2022-06-01 14:39:10|1249.3|1247.5|1249|1247.3|1249.5|1247.5|1249|1247.3|0
1654094360000|2022-06-01 14:39:20|1248.5|1246.8|1248.8|1247|1249.3|1247.3|1248.3|1246.5|1
1654094370000|2022-06-01 14:39:30|1248.5|1246.8|1248.5|1246.8|1248.5|1247|1248.5|1246.8|1
1654094380000|2022-06-01 14:39:40|1249.3|1247.3|1249.3|1247.3|1249.3|1247.5|1249.3|1247.3|0
1654094390000|2022-06-01 14:39:50|1249|1247.5|1248.8|1247|1249|1247.5|1248.5|1246.8|2
1654094400000|2022-06-01 14:40:00|1248.5|1246.8|1248.8|1247.3|1248.8|1247.3|1248.3|1246.8|0
1654094410000|2022-06-01 14:40:10|1249|1247.5|1249.5|1247.8|1249.5|1247.8|1248.8|1247.3|0
1654094420000|2022-06-01 14:40:20|1249.3|1248|1250.5|1249|1250.5|1249.3|1249.3|1247.5|12
1654094430000|2022-06-01 14:40:30|1251.5|1249.3|1252|1250.3|1252.3|1250.5|1251.5|1249.3|3
1654094440000|2022-06-01 14:40:40|1252.3|1250.5|1252.5|1251|1252.8|1251.3|1252.3|1250.5|0
1654094450000|2022-06-01 14:40:50|1252.8|1251.3|1252.5|1250.8|1253|1251.3|1252.3|1250.8|0
1654094460000|2022-06-01 14:41:00|1252.3|1251|1253|1251.3|1253|1251.3|1252.3|1250.5|0
1654094470000|2022-06-01 14:41:10|1253.3|1251.5|1254|1252.8|1254.3|1252.8|1253.3|1251.5|18
1654094480000|2022-06-01 14:41:20|1254.3|1253|1254.8|1253.3|1255|1253.5|1254.3|1252.8|14
1654094490000|2022-06-01 14:41:30|1255|1253.5|1254.3|1252.8|1255|1253.5|1254.3|1252.5|9
1654094500000|2022-06-01 14:41:40|1254.5|1252.5|1254|1252|1254.5|1252.5|1254|1252|0
1654094510000|2022-06-01 14:41:50|1254.3|1252.3|1254.3|1252.5|1254.5|1252.8|1254|1252.3|1
1654094520000|2022-06-01 14:42:00|1253.8|1251.8|1253.5|1251.8|1253.8|1252.3|1253.5|1251.8|1
1654094530000|2022-06-01 14:42:10|1253.8|1252|1253.3|1251.8|1253.8|1252|1253.3|1251.5|1
1654094540000|2022-06-01 14:42:20|1253.8|1251.3|1253.5|1251.5|1253.8|1251.5|1252.8|1251|3
1654094550000|2022-06-01 14:42:30|1253.3|1251.3|1253|1251.5|1253.8|1252|1253|1251.3|0
1654094560000|2022-06-01 14:42:40||1251.3||1251.3||1251.8||1251.3|0
1654094570000|2022-06-01 14:42:50|1252.8|1251.5|1252.8|1251.3|1252.8|1251.5|1252.8|1251.3|0
1654094580000|2022-06-01 14:43:00|1253.5|1251|1253.5|1251.8|1253.5|1252|1253.5|1251|3
1654094590000|2022-06-01 14:43:10|1253.3|1251.3|1251.3|1249.5|1253.3|1251.3|1250.8|1249.3|0
1654094600000|2022-06-01 14:43:20|1251.5|1249.8|1251.3|1249.5|1252|1250.3|1251|1249.3|0
1654094610000|2022-06-01 14:43:30|1251.5|1249.8|1252|1250.5|1252.3|1250.8|1251.5|1249.8|30
1654094620000|2022-06-01 14:43:40|1252.8|1251.3|1252.3|1251|1252.8|1251.5|1252.3|1251|7
1654094630000|2022-06-01 14:43:50|1252|1250.8|1251.5|1250|1252.3|1251|1251.5|1249.8|6
1654094640000|2022-06-01 14:44:00|1251.8|1250.3|1251.3|1249.8|1251.8|1250.5|1251.3|1249.8|11
1654094650000|2022-06-01 14:44:10|1251.5|1249.5|1250.8|1249.3|1251.5|1249.8|1250.8|1249|15
1654094660000|2022-06-01 14:44:20|1250.3|1249|1249.8|1248|1250.3|1249|1249.5|1248|5
1654094670000|2022-06-01 14:44:30|1249.5|1247.8|1251|1249.3|1251|1249.3|1249.5|1247.8|13
1654094680000|2022-06-01 14:44:40|1251.3|1249.5|1252|1250|1252|1250|1251|1249.3|2
1654094690000|2022-06-01 14:44:50|1252.3|1250.3|1252.5|1250.5|1253|1251.5|1252.3|1250.3|5
1654094700000|2022-06-01 14:45:00|1252.3|1250.8|1251.8|1250|1252.3|1250.8|1251.5|1249.8|0
1654094710000|2022-06-01 14:45:10|1252|1250.3|1252.3|1250.3|1252.3|1250.3|1251.3|1249.8|6
1654094720000|2022-06-01 14:45:20|1252|1249.8|1251.5|1249.8|1252.3|1250|1251.5|1249.5|0
1654094730000|2022-06-01 14:45:30|1251.8|1249.5|1251.5|1249.8|1251.8|1249.8|1251.5|1249.5|0
1654094740000|2022-06-01 14:45:40|1251.8|1250|1251.3|1249.3|1251.8|1250|1251.3|1249.3|0
1654094750000|2022-06-01 14:45:50|1251.5|1249.5|1251.5|1249.8|1251.8|1249.8|1251.5|1249.3|0
1654094760000|2022-06-01 14:46:00|1251|1250|1251.3|1249.5|1251.5|1250|1250.5|1248.8|0
1654094770000|2022-06-01 14:46:10|1251.5|1249.3|1250.8|1249|1251.5|1249.5|1250.5|1248.8|0
1654094780000|2022-06-01 14:46:20|1250.5|1248.8|1249|1247.3|1250.5|1248.8|1249|1247.3|3
1654094790000|2022-06-01 14:46:30|1249.5|1247.5|1249|1247.3|1249.5|1247.8|1249|1247.3|0
1654094800000|2022-06-01 14:46:40|1248.5|1246.8|1248|1246.3|1248.8|1247|1248|1246.3|0
1654094810000|2022-06-01 14:46:50|1248.3|1246.5|1248.8|1247|1248.8|1247|1248|1246.3|1
1654094820000|2022-06-01 14:47:00|1248.5|1246.5|1248.5|1246.8|1248.5|1246.8|1248.3|1246.5|0
1654094830000|2022-06-01 14:47:10|1249|1247.3|1249|1247.3|1249.5|1247.8|1248.8|1247|0
1654094840000|2022-06-01 14:47:20|1248.5|1246.8|1248.8|1247|1248.8|1247|1248.3|1246.5|7
1654094850000|2022-06-01 14:47:30|1248.5|1246.5|1248.5|1246.8|1248.5|1246.8|1248.3|1246.5|7
1654094860000|2022-06-01 14:47:40|1248.8|1247|1249.5|1247.8|1249.5|1247.8|1248.8|1247|0
1654094870000|2022-06-01 14:47:50|1250|1247.5|1250|1248|1250.3|1248.3|1250|1247.5|6
1654094880000|2022-06-01 14:48:00|1250.3|1248.3|1249.8|1247.8|1250.5|1248.5|1249.8|1247.8|0
1654094890000|2022-06-01 14:48:10|1250|1247.5|1249|1246.8|1250|1247.5|1249|1246.8|0
1654094900000|2022-06-01 14:48:20|1248.5|1246.5|1248.5|1246.5|1248.8|1247|1248.3|1246.5|2
1654094910000|2022-06-01 14:48:30|1248.3|1246.3|1249.5|1247.5|1249.8|1247.8|1248|1246|1
1654094920000|2022-06-01 14:48:40|1249.8|1247.8|1249.5|1247.5|1249.8|1247.8|1249.3|1247.5|0
1654094930000|2022-06-01 14:48:50|1249.8|1247.8|1248|1246.3|1249.8|1248|1248|1246.3|0
1654094940000|2022-06-01 14:49:00|1247.8|1246|1248.5|1246.5|1249|1247|1247.8|1246|0
1654094950000|2022-06-01 14:49:10|1248.3|1246.8|1249|1247.3|1249.3|1247.5|1248.3|1246.8|0
1654094960000|2022-06-01 14:49:20|1249.3|1247.5|1248.5|1246.5|1249.5|1247.8|1248.3|1246.3|0
1654094970000|2022-06-01 14:49:30|1248.8|1246.8|1248.8|1247|1249|1247.3|1248.8|1246.8|1
1654094980000|2022-06-01 14:49:40|1249|1246.8|1248.3|1246.5|1249|1247.5|1248|1246|3
1654094990000|2022-06-01 14:49:50|1248.5|1246.8|1248.3|1246.3|1248.8|1246.8|1247.8|1246|2
1654095000000|2022-06-01 14:50:00|1248|1246.5|1247.5|1245.8|1248.3|1246.5|1247.5|1245.8|4
1654095010000|2022-06-01 14:50:10|1247.8|1246|1248.5|1247|1248.8|1247|1247.8|1246|2
1654095020000|2022-06-01 14:50:20|1248.3|1246.8|1248.5|1246.5|1248.8|1247|1248.3|1246.3|0
1654095030000|2022-06-01 14:50:30|1248.8|1246.8|1248.5|1246.8|1248.8|1247|1248.3|1246.3|0
1654095040000|2022-06-01 14:50:40|1248.3|1246.5|1248|1246|1248.5|1246.5|1247.8|1246|0
1654095050000|2022-06-01 14:50:50|1248.5|1246.5|1249|1247.3|1249|1247.3|1248.5|1246.5|2
1654095060000|2022-06-01 14:51:00|1248.5|1246.8|1249.5|1247.8|1249.5|1247.8|1248.5|1246.8|0
1654095070000|2022-06-01 14:51:10|1249.3|1247.3|1249|1247.3|1249.3|1247.3|1248.8|1247|10
1654095080000|2022-06-01 14:51:20|1249.3|1247.5|1250|1248.3|1250.3|1248.3|1249.3|1247.5|0
1654095090000|2022-06-01 14:51:30|1249.8|1248|1249.3|1247.8|1250|1248.5|1249.3|1247.8|11
1654095100000|2022-06-01 14:51:40|1249.5|1247.3|1250|1248.3|1250|1248.3|1249|1247.3|0
1654095110000|2022-06-01 14:51:50|1250.3|1248.5|1250.3|1248.5|1250.3|1248.5|1250|1248.5|1
1654095120000|2022-06-01 14:52:00|1251|1249|1252|1250.3|1252|1250.3|1251|1249|14
1654095130000|2022-06-01 14:52:10|1251.5|1249.8|1252.8|1251|1253|1251.5|1251.5|1249.8|18
1654095140000|2022-06-01 14:52:20|1252.5|1250.8|1255.5|1253.8|1255.5|1253.8|1252.3|1250.5|72
1654095150000|2022-06-01 14:52:30|1255.3|1253.5|1257.3|1255.8|1257.3|1255.8|1255|1253.3|169
1654095160000|2022-06-01 14:52:40|1257.5|1256|1257|1255.3|1257.5|1256|1256.8|1255.3|37
1654095170000|2022-06-01 14:52:50|1257.5|1255.5|1257.5|1255.8|1258.5|1256.8|1257.3|1255.5|11
1654095180000|2022-06-01 14:53:00|1257.8|1256|1257.8|1256|1258.3|1256.3|1257.8|1256|29
1654095190000|2022-06-01 14:53:10|1257.5|1255.8|1257.8|1255.8|1257.8|1255.8|1257.5|1255.8|2
1654095200000|2022-06-01 14:53:20|1258|1256|1257.8|1256|1258|1256|1257.8|1256|1
1654095210000|2022-06-01 14:53:30|1258|1256.3|1257.5|1255.8|1258|1256.3|1257.5|1255.8|0
1654095220000|2022-06-01 14:53:40|1257.8|1256|1257.3|1255.5|1258|1256|1257.3|1255.5|5
1654095230000|2022-06-01 14:53:50|1257|1255.8|1258|1256.3|1258|1256.3|1257|1255.8|1
1654095240000|2022-06-01 14:54:00|1257.3|1255.8|1258.3|1256.5|1258.3|1256.5|1257.3|1255.8|19
1654095250000|2022-06-01 14:54:10|1258|1256.3|1258.3|1256.3|1258.3|1256.5|1257.8|1256.3|4
1654095260000|2022-06-01 14:54:20|1258|1256|1257.8|1256.3|1258.3|1256.3|1257.8|1256|0
1654095270000|2022-06-01 14:54:30|1257.5|1256|1258|1256.3|1258|1256.3|1257.5|1256|0
1654095280000|2022-06-01 14:54:40|1257.5|1256|1258.3|1256.5|1258.3|1256.5|1257.5|1256|13
1654095290000|2022-06-01 14:54:50|1258|1256.8|1257.8|1256.3|1258.3|1256.8|1257.8|1256.3|6
1654095300000|2022-06-01 14:55:00|1258|1256.5|1258|1256.5|1258|1256.5|1257.8|1256.3|12
1654095310000|2022-06-01 14:55:10|1257.8|1256.3|1258.3|1256.5|1258.3|1256.5|1257.8|1256.3|2
1654095320000|2022-06-01 14:55:20|1258|1256.8|1258.5|1257|1258.8|1257|1258|1256.5|32
1654095330000|2022-06-01 14:55:30|1258.3|1256.8|1258.8|1257.3|1258.8|1257.3|1258.3|1256.8|21
1654095340000|2022-06-01 14:55:40|1258.5|1257.5|1257.8|1256|1258.8|1257.5|1257.5|1256|31
1654095350000|2022-06-01 14:55:50|1257.5|1256.3|1257.8|1256.3|1257.8|1256.3|1257.5|1256|1
1654095360000|2022-06-01 14:56:00|1257.5|1256|1257.5|1256|1257.5|1256|1257.3|1255.8|1
1654095370000|2022-06-01 14:56:10|1257.3|1255.8|1257.3|1255.5|1257.3|1255.8|1257|1255.3|4
1654095380000|2022-06-01 14:56:20|1257|1255.8|1257|1255.5|1257.3|1255.8|1257|1255.3|0
1654095390000|2022-06-01 14:56:30|1256.8|1255.3|1257|1255.3|1257|1255.3|1256.8|1255.3|1
1654095400000|2022-06-01 14:56:40|1257.3|1255.5|1257.3|1255.5|1257.5|1256|1257|1255|0
1654095410000|2022-06-01 14:56:50|1257.5|1255.8|1257.3|1255.8|1257.5|1255.8|1257|1255.3|1
1654095420000|2022-06-01 14:57:00|1257|1255.5|1257.3|1255.8|1257.3|1255.8|1256.8|1255|6
1654095430000|2022-06-01 14:57:10|1257.5|1256|1257.5|1256|1257.5|1256|1257.3|1256|8
1654095440000|2022-06-01 14:57:20|1257|1255.3|1257.5|1256|1257.5|1256|1257|1255.3|0
1654095450000|2022-06-01 14:57:30|1257.8|1255.8|1258.3|1256.8|1258.5|1257|1257.8|1255.8|33
1654095460000|2022-06-01 14:57:40|1258.5|1257|1258.5|1257|1258.5|1257|1258.3|1257|14
1654095470000|2022-06-01 14:57:50|1258.8|1257.3|1258.5|1257|1258.8|1257.3|1258.5|1257|3
1654095480000|2022-06-01 14:58:00|1259|1257.3|1258.8|1256.8|1259.5|1257.8|1258.8|1256.8|5
1654095490000|2022-06-01 14:58:10|1259|1257|1258.3|1256.3|1259|1257|1258|1256.3|3
1654095500000|2022-06-01 14:58:20|1258.5|1256.5|1258.3|1256.3|1258.5|1256.5|1257.5|1255.8|0
1654095510000|2022-06-01 14:58:30|1258.5|1256.5|1257.8|1256|1258.5|1256.8|1257.8|1256|4
1654095520000|2022-06-01 14:58:40|1258|1256.3|1257.5|1255.8|1258|1256.3|1256.8|1255.3|1
1654095530000|2022-06-01 14:58:50|1257.8|1256|1257.3|1255.5|1257.8|1256.3|1257.3|1255.5|0
1654095540000|2022-06-01 14:59:00|1257.5|1255.8|1257.3|1255.5|1257.8|1255.8|1257.3|1255.5|0
1654095550000|2022-06-01 14:59:10|1257|1255.3|1257.3|1255.5|1257.5|1255.8|1257|1255.3|0
1654095560000|2022-06-01 14:59:20|1257.5|1255.8|1258.3|1256.5|1258.3|1256.5|1257.5|1255.8|0
1654095570000|2022-06-01 14:59:30|1258.5|1256.8|1258.3|1256.8|1258.8|1257|1258|1256.5|0
1654095580000|2022-06-01 14:59:40|1258|1256.5|1258.5|1256.8|1258.5|1256.8|1257.8|1256.3|1
1654095590000|2022-06-01 14:59:50|1258.3|1257|1258.5|1256.5|1258.8|1257|1258|1256.3|6
1654095600000|2022-06-01 15:00:00|1258.3|1256.8|1257.8|1256|1258.8|1256.8|1257.3|1255.5|33
1654095610000|2022-06-01 15:00:10|1258|1256.3|1257.5|1255.5|1258|1256.5|1257.3|1255.5|19
1654095620000|2022-06-01 15:00:20|1257.3|1255.8|1257.5|1255.8|1258|1256.3|1257.3|1255.5|0
1654095630000|2022-06-01 15:00:30|1257.8|1255.3|1256.8|1255.3|1257.8|1255.5|1256.8|1255|12
1654095640000|2022-06-01 15:00:40|1257.3|1255|1257|1255|1257.5|1255.3|1257|1255|8
1654095650000|2022-06-01 15:00:50|1256.8|1254.8|1256|1254|1257|1254.8|1255.3|1253.3|4
1654095660000|2022-06-01 15:01:00|1255.8|1254.3|1256.8|1255|1256.8|1255|1255.8|1254.3|1
1654095670000|2022-06-01 15:01:10|1257|1255.3|1257.3|1255.3|1257.3|1255.5|1257|1255|0
1654095680000|2022-06-01 15:01:20|1257.5|1255.5|1257.3|1255.5|1257.5|1255.5|1257|1255.3|0
1654095690000|2022-06-01 15:01:30|1257.5|1256.5|1258.3|1256.5|1258.3|1256.5|1257.3|1256.5|0
1654095700000|2022-06-01 15:01:40|1258.5|1256.8|1258.5|1257|1259|1257.3|1258.5|1256.8|2
1654095710000|2022-06-01 15:01:50|1258.8|1257.3|1258.8|1257.3|1259.3|1257.3|1258.8|1257.3|1
1654095720000|2022-06-01 15:02:00|1259|1257.5|1258|1256.3|1259.3|1257.5|1258|1256.3|8
1654095730000|2022-06-01 15:02:10|1258.3|1256.5|1258.5|1256.8|1258.5|1256.8|1258.3|1256.5|0
1654095740000|2022-06-01 15:02:20|1258.8|1257|1259|1257.3|1259|1257.3|1258.8|1257|1
1654095750000|2022-06-01 15:02:30|1258.5|1257|1259.5|1258|1259.5|1258|1258.5|1257|4
1654095760000|2022-06-01 15:02:40|1259.3|1257.5|1259.5|1258|1259.5|1258|1259.3|1257.5|88
1654095770000|2022-06-01 15:02:50|1259.3|1258.3|1259.5|1258|1259.5|1258.3|1259.3|1257.5|23
1654095780000|2022-06-01 15:03:00|1259.3|1257.8|1259.5|1257.8|1259.5|1257.8|1258.8|1257|9
1654095790000|2022-06-01 15:03:10|1259.3|1258|1259.5|1258|1259.5|1258|1259.3|1257.5|3
1654095800000|2022-06-01 15:03:20|1259.3|1257.8|1259.3|1257.5|1259.5|1258.3|1259.3|1257.5|21
1654095810000|2022-06-01 15:03:30|1259.5|1257.8|1259.5|1258|1259.5|1258|1259.3|1257.8|17
1654095820000|2022-06-01 15:03:40|1259.3|1258.3|1259.5|1258.3|1259.5|1258.3|1259|1257.3|23
1654095830000|2022-06-01 15:03:50||1258||1258||1258||1258|18
1654095850000|2022-06-01 15:04:10||1258.3||1257.8||1258.3||1257.8|26
1654095860000|2022-06-01 15:04:20||1258||1258||1258||1258|0
1654095870000|2022-06-01 15:04:30||1258.3||1258||1258.3||1257.8|16
1654095880000|2022-06-01 15:04:40||1257.8||1258||1258||1257.8|3
1654095890000|2022-06-01 15:04:50||1257.8||1258.3||1258.3||1257.8|17
1654095900000|2022-06-01 15:05:00||1258||1257.5||1258||1257.5|13
1654095910000|2022-06-01 15:05:10||1257.8||1258.3||1258.3||1257.8|23
1654095920000|2022-06-01 15:05:20||1258||1258.3||1258.3||1258|6
1654095930000|2022-06-01 15:05:30||1258||1258||1258||1258|34
1654095940000|2022-06-01 15:05:40|1259.3|1257.5|1259|1257.5|1259.5|1258|1259|1257.5|4
1654095950000|2022-06-01 15:05:50|1259.5|1257.8|1259.5|1258.3|1259.5|1258.3|1259.5|1257.5|48
1654095960000|2022-06-01 15:06:00||1258||1258.3||1258.3||1258|120
1654095970000|2022-06-01 15:06:10|||||||||47
1654095980000|2022-06-01 15:06:20||1258||1258||1258.3||1258|10
1654095990000|2022-06-01 15:06:30||1258.3||1258||1258.3||1258|16
1654096000000|2022-06-01 15:06:40|1259.3|1257.8|1259.5|1257.8|1259.5|1258|1259|1257.8|17
1654096010000|2022-06-01 15:06:50|1259.3||1259.3||1259.5||1259.3||0
1654096020000|2022-06-01 15:07:00|1259.5|1258|1259.5|1258|1259.5|1258.3|1259.3|1258|11
1654096030000|2022-06-01 15:07:10|1259.3|1257.8|1259.5|1258|1259.5|1258|1259.3|1257.8|6
1654096040000|2022-06-01 15:07:20||1258.3||1258||1258.3||1258|35
1654096050000|2022-06-01 15:07:30|1259.3|1257.8|1259.3|1257.5|1259.5|1257.8|1259.3|1257.5|21
1654096060000|2022-06-01 15:07:40|1259.5|1257.8|1259.5|1257.5|1259.5|1258|1259.5|1257.5|1
1654096070000|2022-06-01 15:07:50|1259.3|1257.8|1259.5|1258|1259.5|1258|1259.3|1257.8|27
1654096080000|2022-06-01 15:08:00||1258.3||1258||1258.3||1258|36
1654096090000|2022-06-01 15:08:10||1257.8||1258||1258.3||1257.8|17
1654096100000|2022-06-01 15:08:20||1258.3||1258.3||1258.3||1258.3|3
1654096110000|2022-06-01 15:08:30||1258||1258.3||1258.3||1258|13
1654096120000|2022-06-01 15:08:40||1258||1258||1258.3||1257.8|38
1654096130000|2022-06-01 15:08:50|1259.3|1257.8|1259.5|1258|1259.5|1258|1259.3|1257.5|1
1654096140000|2022-06-01 15:09:00|1259.3|1258.3|1259.5|1258|1259.5|1258.3|1259.3|1257.8|10
1654096150000|2022-06-01 15:09:10|1259.3|1257.8|1259.3|1257.5|1259.5|1258|1259.3|1257.3|5
1654096160000|2022-06-01 15:09:20|1259|1257.3|1259|1257.3|1259.3|1257.3|1258.8|1257.3|2
1654096170000|2022-06-01 15:09:30|1259.3|1257.5|1259.5|1257.8|1259.5|1257.8|1259|1257.5|14
1654096180000|2022-06-01 15:09:40||1258||1257.8||1258.3||1257.8|42
1654096190000|2022-06-01 15:09:50||1258||1258||1258.3||1258|0
1654096200000|2022-06-01 15:10:00||1258.3||1258||1258.3||1258|62
1654096210000|2022-06-01 15:10:10|1259.3|1257.5|1259.5|1257.8|1259.5|1258|1259.3|1257.5|1
1654096220000|2022-06-01 15:10:20||1258||1257.8||1258||1257.8|1
1654096230000|2022-06-01 15:10:30||1258||1258||1258.3||1258|129
1654096240000|2022-06-01 15:10:40||1257.5||1257.8||1258||1257.5|1
1654096250000|2022-06-01 15:10:50|1260|1258|1260.3|1258.3|1260.3|1258.3|1260|1257.8|3
1654096260000|2022-06-01 15:11:00|1260|1258.5|1259.8|1258.3|1260|1258.5|1259.8|1258|6
1654096270000|2022-06-01 15:11:10|1260.3|1258|1260.8|1259|1260.8|1259|1260.3|1258|15
1654096280000|2022-06-01 15:11:20|1260.5|1258.8|1260.8|1259|1260.8|1259|1260.3|1258.5|11
1654096290000|2022-06-01 15:11:30|1261|1259.3|1260.5|1259|1261|1259.3|1260.3|1259|0
1654096300000|2022-06-01 15:11:40|1260.8||1260.8||1260.8||1260.5||17
1654096310000|2022-06-01 15:11:50|1261|1259.5|1261|1259.5|1261.3|1259.5|1260.8|1259.5|11
1654096320000|2022-06-01 15:12:00|1261.3|1259.8|1261.3|1259.8|1261.5|1259.8|1261.3|1259.8|0
1654096330000|2022-06-01 15:12:10|1261.5||1261.3||1261.5||1261.3||0
1654096340000|2022-06-01 15:12:20|1261.5|1259.5|1261.5|1260|1261.8|1260|1261.3|1259.5|23
1654096350000|2022-06-01 15:12:30|1261.8|1259.8|1261.8|1259.8|1261.8|1259.8|1261.3|1259.5|0
1654096360000|2022-06-01 15:12:40|1261.5|1260|1261.8|1260|1261.8|1260|1261.5|1260|0
1654096370000|2022-06-01 15:12:50|1261.5|1260.3|1261.5|1259.8|1261.5|1260.3|1261.3|1259.8|1
1654096380000|2022-06-01 15:13:00|1261.8|1260|1259.5|1257.8|1261.8|1260|1259.5|1257.8|29
1654096390000|2022-06-01 15:13:10|1259.8|1258|1260.3|1258.5|1260.3|1258.5|1259.8|1258|0
1654096400000|2022-06-01 15:13:20|1260|1258.3|1259.3|1257.3|1260|1258.3|1258.5|1256.8|22
1654096410000|2022-06-01 15:13:30|1259|1257|1259.3|1257.5|1259.5|1257.5|1259|1257|12
1654096420000|2022-06-01 15:13:40|1259|1257.3|1259|1257.3|1259.3|1257.5|1259|1257.3|0
1654096430000|2022-06-01 15:13:50|1258.8|1257|1259|1257|1259.3|1257.3|1258.5|1256.8|17
1654096440000|2022-06-01 15:14:00|1259.3|1257.3|1258.5|1256.8|1259.3|1257.8|1258.5|1256.8|44
1654096450000|2022-06-01 15:14:10|1257.5|1255.5|1255.8|1254.3|1257.5|1255.5|1255.8|1254|8
1654096460000|2022-06-01 15:14:20|1256|1254|1256.3|1254.5|1256.3|1254.5|1255.8|1254|2
1654096470000|2022-06-01 15:14:30|1256.5|1254.8|1256.8|1255.3|1256.8|1255.3|1256.5|1254.8|3
1654096480000|2022-06-01 15:14:40|1257|1255.5|1257.3|1255.5|1257.5|1255.8|1257|1255.5|0
1654096490000|2022-06-01 15:14:50|1257.5|1255.8|1258.3|1256.5|1258.3|1256.5|1257.5|1255.8|1
1654096500000|2022-06-01 15:15:00|1258.5|1257|1259.5|1257.5|1259.8|1257.5|1258.5|1256.8|0
1654096510000|2022-06-01 15:15:10|1259.8|1257.8|1260|1258.3|1260.5|1258.3|1259.8|1257.8|1
1654096520000|2022-06-01 15:15:20|1260.3|1258.5|1260|1258.5|1260.3|1258.5|1260|1258.3|3
1654096530000|2022-06-01 15:15:30|1259.8|1258.3|1259.5|1257.8|1260|1258.3|1259.5|1257.8|5
1654096540000|2022-06-01 15:15:40|1259.3|1257.5|1259.3|1257.5|1259.3|1257.5|1259|1257.5|6
1654096550000|2022-06-01 15:15:50|1259|1257.8|1259.8|1258|1259.8|1258.3|1259|1257.8|5
1654096560000|2022-06-01 15:16:00|1259.5||1259.3||1259.5||1259.3||0
1654096570000|2022-06-01 15:16:10|1259.5|1257.5|1258.8|1257.3|1259.5|1257.8|1258.5|1257|5
1654096580000|2022-06-01 15:16:20|1259|1257.5|1257.8|1256|1259|1257.5|1257.5|1255.8|4
1654096590000|2022-06-01 15:16:30|1257.5|1255.8|1257.5|1255.5|1257.8|1255.8|1257.3|1255.5|0
1654096600000|2022-06-01 15:16:40|1257.3|1255.8|1257.3|1255.5|1257.3|1255.8|1257|1255.5|0
1654096610000|2022-06-01 15:16:50|1256.8|1254.8|1256|1254.5|1256.8|1254.8|1256|1254.3|5
1654096620000|2022-06-01 15:17:00|1255.5|1253.8|1256|1254.3|1256|1254.3|1255.5|1253.8|1
1654096630000|2022-06-01 15:17:10|1255.8|1254|1256|1254|1256|1254|1255.5|1253.8|0
1654096640000|2022-06-01 15:17:20|1256.5|1254.3|1258.8|1257.5|1258.8|1257.5|1256.5|1254|40
1654096650000|2022-06-01 15:17:30|1259|1257.3|1260|1258|1260|1258.5|1259|1257|62
1654096660000|2022-06-01 15:17:40|1259.5|1258.3|1262|1260.3|1262|1260.3|1259.5|1258.3|97
1654096670000|2022-06-01 15:17:50|1261.8|1259.8|1261.5|1259.8|1262|1260.8|1261|1259.3|69
1654096680000|2022-06-01 15:18:00|1261.8|1260|1263.3|1261.3|1263.3|1261.3|1261.8|1260|43
1654096690000|2022-06-01 15:18:10|1263|1261|1260.5|1259.3|1263|1261|1260.5|1258.8|34
1654096700000|2022-06-01 15:18:20|1260|1259|1260.5|1258.8|1260.8|1259|1260|1258.3|28
1654096710000|2022-06-01 15:18:30|1260.3|1258|1260.5|1258.5|1260.8|1259|1260.3|1258|1
1654096720000|2022-06-01 15:18:40|1260.3|1258|1259.5|1257.5|1260.3|1258|1259.3|1257.3|0
1654096730000|2022-06-01 15:18:50|1259.3|1257.8|1260.5|1258.5|1260.5|1258.5|1259.3|1257.5|9
1654096740000|2022-06-01 15:19:00|1260.3|1258.8|1260.5|1258.5|1260.5|1259|1260.3|1258.5|1
1654096750000|2022-06-01 15:19:10|1260.3|1258.8|1260.3|1258.5|1260.3|1259|1260|1258.5|1
1654096760000|2022-06-01 15:19:20|1260.5|1258.8|1260.5|1258.8|1260.5|1258.8|1260.3|1258.5|0
1654096770000|2022-06-01 15:19:30||1258.5||1259||1259||1258.5|0
1654096780000|2022-06-01 15:19:40||1259.3||1259||1259.3||1259|8
1654096790000|2022-06-01 15:19:50|1260|1258.8|1260.5|1259|1260.5|1259|1260|1258.5|5
1654096800000|2022-06-01 15:20:00|1260.3|1258.8|1259.3|1257.5|1260.5|1258.8|1258.8|1257|3
1654096810000|2022-06-01 15:20:10|1259.5|1257.8|1260|1258.5|1260|1258.5|1259.5|1257.5|1
1654096820000|2022-06-01 15:20:20|1259.5|1257.5|1260.5|1258.3|1260.5|1258.3|1259.3|1257.5|1
1654096830000|2022-06-01 15:20:30|1260.3|1258.5|1260.3|1258.8|1260.5|1258.8|1260|1258.5|0
1654096840000|2022-06-01 15:20:40|1260|1258.5|1259.8|1258.3|1260.3|1258.5|1259.8|1258.3|0
1654096850000|2022-06-01 15:20:50||1258||1258.5||1258.5||1258|1
1654096860000|2022-06-01 15:21:00|1259|1257|1259.3|1257.3|1259.3|1257.3|1258.8|1256.8|2
1654096870000|2022-06-01 15:21:10|1259.5|1257.5|1259.5|1257.8|1259.5|1257.8|1259.3|1257.5|0
1654096880000|2022-06-01 15:21:20|1259.3|1258|1259|1257.3|1259.3|1258|1259|1257.3|0
1654096900000|2022-06-01 15:21:40|1259.3|1257.8|1259.3|1257.5|1259.5|1258|1259.3|1257.5|2
1654096910000|2022-06-01 15:21:50|1259|1257.3|1259|1257.8|1259.5|1258|1259|1257.3|3
1654096920000|2022-06-01 15:22:00|1259.3|1257.3|1259|1257.3|1259.5|1257.8|1259|1257.3|1
1654096930000|2022-06-01 15:22:10|1259.3|1257.5|1259.8|1258|1259.8|1258|1259|1257.3|2
1654096940000|2022-06-01 15:22:20|1260|1257.8|1259.8|1258.3|1260.3|1258.5|1259.8|1257.8|0
1654096950000|2022-06-01 15:22:30|1260|1258.5|1260.5|1259.3|1260.8|1259.3|1260|1258.5|17
1654096960000|2022-06-01 15:22:40|1261|1258.8|1262.3|1260.5|1262.3|1260.8|1261|1258.8|39
1654096970000|2022-06-01 15:22:50|1262.5|1261.5|1262.5|1260.8|1263.3|1262|1262.5|1260.8|31
1654096980000|2022-06-01 15:23:00|1263|1261.5|1263|1261.3|1263.3|1261.8|1263|1261|6
1654096990000|2022-06-01 15:23:10|1262.8|1261.5|1263|1261.3|1263|1261.5|1262.8|1261|1
1654097000000|2022-06-01 15:23:20|1262.8|1261|1263.5|1261.8|1263.5|1261.8|1262.8|1261|10
1654097010000|2022-06-01 15:23:30|1264|1262.5|1263.8|1262.5|1264.3|1262.5|1263.5|1262|50
1654097020000|2022-06-01 15:23:40|1264|1262|1263|1261.3|1264.3|1262|1262.8|1261|8
1654097030000|2022-06-01 15:23:50|1263.5|1261.5|1263.8|1262|1263.8|1262|1263.3|1261.3|9
1654097040000|2022-06-01 15:24:00|1264|1262.3|1265.3|1263.8|1265.3|1263.8|1263.8|1262.3|24
1654097050000|2022-06-01 15:24:10|1265.5|1264.3|1265|1263.8|1266|1264.3|1265|1263.8|46
1654097060000|2022-06-01 15:24:20|1264.8|1263|1264.8|1263|1264.8|1263|1264.3|1263|15
1654097070000|2022-06-01 15:24:30|1264.5|1263.3|1266|1264.3|1266|1264.3|1264.5|1263.3|14
1654097080000|2022-06-01 15:24:40|1266.3|1264.5|1268.8|1267|1268.8|1267|1266.3|1264.5|60
1654097090000|2022-06-01 15:24:50|1268.5|1267.5|1269.8|1268.5|1270|1268.5|1268.5|1267|144
1654097100000|2022-06-01 15:25:00|1270|1268|1270.3|1268.3|1270.5|1269|1269.5|1268|109
1654097110000|2022-06-01 15:25:10|1270.5|1268.5|1269.3|1267.5|1270.8|1269|1269.3|1267.5|33
1654097120000|2022-06-01 15:25:20|1269.5|1267.8|1269.8|1268|1269.8|1268|1268.8|1267.3|14
1654097130000|2022-06-01 15:25:30|1270|1268.3|1270.3|1268.8|1270.8|1269|1269.5|1267.8|17
1654097140000|2022-06-01 15:25:40|1270.5|1268.5|1269.8|1268.3|1270.8|1269.3|1269.8|1268.3|12
1654097150000|2022-06-01 15:25:50|1270.3|1268.5|1271|1269.3|1271|1269.5|1269.5|1267.8|45
1654097160000|2022-06-01 15:26:00|1270.8|1268.8|1272.3|1270.5|1272.3|1270.8|1270.5|1268.8|51
1654097170000|2022-06-01 15:26:10|1272.5|1270.8|1272.3|1270.3|1272.5|1270.8|1272.3|1270.3|58
1654097180000|2022-06-01 15:26:20|1272|1270|1270.5|1269|1272|1270|1270.3|1268.8|44
1654097190000|2022-06-01 15:26:30|1271|1269.3|1271.8|1269.8|1271.8|1269.8|1270.8|1269.3|17
1654097200000|2022-06-01 15:26:40|1272|1270.3|1272.3|1270.5|1272.5|1271|1272|1270.3|63
1654097210000|2022-06-01 15:26:50|1272|1270.3|1272.5|1271|1272.8|1271|1271.8|1270|40
1654097220000|2022-06-01 15:27:00|1272.8|1270.3|1269.5|1267.3|1272.8|1270.3|1269.5|1267.3|114
1654097230000|2022-06-01 15:27:10|1269.3|1268|1269.8|1268.3|1270.3|1268.5|1269.3|1267.8|38
1654097240000|2022-06-01 15:27:20|1270|1268.8|1272.8|1271.3|1273.3|1271.3|1269.8|1268.8|44
1654097250000|2022-06-01 15:27:30|1273|1270.8|1272.3|1270.3|1273|1270.8|1271.5|1269.8|54
1654097260000|2022-06-01 15:27:40|1272.8|1270.5|1272.8|1270.8|1272.8|1270.8|1272|1270.3|32
1654097270000|2022-06-01 15:27:50|1272.5|1271.3|1273.5|1272|1273.8|1272|1272.5|1271.3|60
1654097280000|2022-06-01 15:28:00|1273.3|1271.8|1273|1271.5|1273.8|1272|1273|1271.5|29
1654097290000|2022-06-01 15:28:10|1273.3|1270.8|1272.3|1271|1273.3|1271.3|1271.8|1270.5|79
1654097300000|2022-06-01 15:28:20|1272|1270.8|1270.5|1269|1272|1270.8|1270.5|1269|82
1654097310000|2022-06-01 15:28:30|1270.3|1268|1270.3|1268.5|1270.8|1269|1269.5|1267.8|93
1654097320000|2022-06-01 15:28:40|1270|1268.8|1268.8|1267|1270|1268.8|1268.8|1267|34
1654097330000|2022-06-01 15:28:50|1268.3|1266.5|1267.8|1266.5|1269|1267.5|1267.3|1265.5|35
1654097340000|2022-06-01 15:29:00|1267.5|1265.8|1268.5|1266.8|1269|1267.8|1266.5|1264.5|72
1654097350000|2022-06-01 15:29:10|1269|1267.3|1270|1268.3|1270.3|1268.8|1269|1267.3|43
1654097360000|2022-06-01 15:29:20|1269.8|1268|1270.3|1268.5|1270.3|1269|1269.8|1268|44
1654097370000|2022-06-01 15:29:30|1270|1268.3|1271.8|1270.3|1272|1270.5|1269.3|1267.8|75
1654097380000|2022-06-01 15:29:40|1271.5|1270|1273.3|1271.5|1273.3|1272|1271.5|1270|60
1654097390000|2022-06-01 15:29:50|1273|1271.8|1270.8|1268.8|1273.3|1271.8|1270.5|1268.8|79
1654097400000|2022-06-01 15:30:00|1270.5|1269|1271.3|1269.5|1272.5|1270.8|1270.5|1268.8|49
1654097410000|2022-06-01 15:30:10|1271|1269|1272|1270|1272|1270.3|1270.8|1269|45
1654097420000|2022-06-01 15:30:20|1271.8|1269.8|1273.5|1271.5|1274|1271.5|1271.5|1269.5|70
1654097430000|2022-06-01 15:30:30|1273.8|1271.3|1273|1271|1273.8|1271.8|1273|1271|1
1654097440000|2022-06-01 15:30:40|1273.3|1271.3|1272.8|1271|1273.3|1271.3|1272.8|1271|1
1654097450000|2022-06-01 15:30:50|1272.5|1271.8|1273.5|1271.8|1273.8|1272|1272.5|1271.5|0
1654097460000|2022-06-01 15:31:00|1273|1271|1274.3|1272.8|1274.3|1272.8|1273|1271|23
1654097470000|2022-06-01 15:31:10|1274.5|1272.5|1274.5|1272.5|1274.8|1272.8|1274.3|1272.5|9
1654097480000|2022-06-01 15:31:20|1274.3|1272.8|1274.3|1272.5|1275|1273|1274|1272.3|73
1654097490000|2022-06-01 15:31:30|1274|1272|1273|1271.3|1274.3|1272.3|1273|1271|5
1654097500000|2022-06-01 15:31:40|1273.8|1271.8|1273.3|1271|1273.8|1271.8|1273.3|1271|0
1654097510000|2022-06-01 15:31:50|1273|1271.3|1273|1271|1273.5|1271.5|1272.8|1271|25
1654097520000|2022-06-01 15:32:00|1273.3|1271.3|1274|1272.5|1274.3|1272.5|1273|1271.3|6
1654097530000|2022-06-01 15:32:10|1274.3|1272.3|1274.3|1272.3|1274.3|1272.3|1273.8|1272|2
1654097540000|2022-06-01 15:32:20|1274.5|1272.8|1274.5|1272.8|1274.5|1272.8|1274.3|1272.8|0
1654097550000|2022-06-01 15:32:30|1274.3||1274.3||1274.5||1274.3||8
1654097560000|2022-06-01 15:32:40|1273.8|1272|1273.8|1272|1273.8|1272.3|1273.5|1271.8|2
1654097570000|2022-06-01 15:32:50|1274|1272.3|1274|1272.3|1274.3|1272.5|1273.8|1272|7
1654097580000|2022-06-01 15:33:00|1273.8|1271.5|1273.5|1271.5|1274|1272.5|1273.3|1271.5|18
1654097590000|2022-06-01 15:33:10|1273.3|1271.3|1273.3|1271.5|1273.8|1272.3|1273|1271.3|21
1654097600000|2022-06-01 15:33:20|1272.8|1271.3|1272.3|1271|1273|1271.3|1272.3|1271|0
1654097610000|2022-06-01 15:33:30|1272.5|1270.5|1272|1270|1272.5|1270.5|1271.8|1270|12
1654097620000|2022-06-01 15:33:40|1272.3|1270.3|1271.8|1270|1272.5|1270.3|1271.8|1270|3
1654097630000|2022-06-01 15:33:50|1272.3|1270.5|1272.3|1270|1272.5|1270.5|1271.8|1269.8|8
1654097640000|2022-06-01 15:34:00|1271.8|1269.8|1272.3|1270|1272.3|1270|1271.5|1269.5|1
1654097650000|2022-06-01 15:34:10|1272|1270.5|1272.3|1270.5|1272.3|1270.5|1272|1270.5|0
1654097660000|2022-06-01 15:34:20|1272.5|1270.3|1272.5|1270.5|1272.5|1270.5|1272|1270|1
1654097670000|2022-06-01 15:34:30|1272.3|1270.3|1271.8|1269.8|1272.5|1270.3|1271.5|1269.8|1
1654097680000|2022-06-01 15:34:40|1272.5|1270|1272|1270.8|1272.5|1270.8|1271.8|1270|11
1654097690000|2022-06-01 15:34:50|1272.3|1270|1271.3|1269.5|1272.3|1270.3|1271.3|1269.3|16
1654097700000|2022-06-01 15:35:00|1271.5|1269.8|1271.5|1270|1272|1270|1271.5|1269.8|16
1654097710000|2022-06-01 15:35:10|1271.8|1269.8|1271.5|1269.5|1271.8|1270|1271.3|1269.5|1
1654097720000|2022-06-01 15:35:20|1271.8|1269|1271|1269|1271.8|1269|1270.8|1268.8|1
1654097730000|2022-06-01 15:35:30|1271.3|1268.8|1271|1269|1271.3|1269.3|1270.8|1268.8|0
1654097740000|2022-06-01 15:35:40|1270.8|1268.8|1271|1268.8|1271|1269|1270.5|1268.8|0
1654097750000|2022-06-01 15:35:50|1271.3|1269.3|1271.3|1269.3|1271.5|1269.5|1271.3|1269.3|0
1654097760000|2022-06-01 15:36:00|1271|1269|1271.3|1269|1271.8|1269.8|1271|1269|5
1654097770000|2022-06-01 15:36:10|1271|1269.3|1271|1269|1271.3|1269.3|1271|1269|0
1654097780000|2022-06-01 15:36:20|1271.3|1268.8|1270.3|1268.5|1271.3|1268.8|1270.3|1268.5|1
1654097790000|2022-06-01 15:36:30|1269.8|1268|1268.8|1267.5|1270|1268|1268.8|1267.3|0
1654097800000|2022-06-01 15:36:40|1269|1267.8|1269.5|1267.5|1269.8|1267.8|1269|1267.3|40
1654097810000|2022-06-01 15:36:50|1269.3|1267.3|1269.3|1267.8|1269.3|1267.8|1269|1267|3
1654097820000|2022-06-01 15:37:00|1269.5|1267.3|1269.5|1268|1269.8|1268|1269.5|1267.3|1
1654097830000|2022-06-01 15:37:10|1269.3|1267.3|1269.8|1268|1270|1268|1269.3|1267.3|1
1654097840000|2022-06-01 15:37:20|1270||1269.3||1270||1269.3||1
1654097850000|2022-06-01 15:37:30|1269.5|1267.3|1269.8|1267.8|1269.8|1267.8|1269.3|1267.3|0
1654097860000|2022-06-01 15:37:40|1269.3|1267.5|1269.8|1268.3|1269.8|1268.3|1269.3|1267.5|35
1654097870000|2022-06-01 15:37:50|1269.5|1267.8|1270.3|1268.8|1270.3|1268.8|1269.5|1267.8|7
1654097880000|2022-06-01 15:38:00|1270|1268.5|1269.8|1267.8|1270|1268.5|1269.5|1267.8|7
1654097890000|2022-06-01 15:38:10|1269.5|1267.5|1269.3|1267.5|1269.8|1268|1269.3|1267.5|6
1654097900000|2022-06-01 15:38:20|1269|1267|1267.5|1265.8|1269|1267.3|1267.3|1265.8|11
1654097910000|2022-06-01 15:38:30|1268|1266|1268.3|1266.5|1268.5|1266.8|1268|1265.8|1
1654097920000|2022-06-01 15:38:40|1268|1266.3|1268.5|1266.8|1268.5|1266.8|1268|1266.3|0
1654097930000|2022-06-01 15:38:50|1268.3|1266.5|1267.8|1265.8|1268.5|1266.8|1267.8|1265.8|0
1654097940000|2022-06-01 15:39:00|1267.5||1267.8||1267.8||1267.5||0
1654097950000|2022-06-01 15:39:10|1268|1266|1267.3|1265.5|1268|1266|1267.3|1265.5|0
1654097960000|2022-06-01 15:39:20|1267|1265.3|1267.5|1265.8|1267.5|1265.8|1266.8|1265.3|2
1654097970000|2022-06-01 15:39:30|1267.8|1266|1267.8|1266|1268|1266.3|1267.5|1266|0
1654097980000|2022-06-01 15:39:40|1268.5|1266.3|1268.5|1267|1268.8|1267|1268.5|1266|5
1654097990000|2022-06-01 15:39:50|1268.8|1267.3|1269|1267.3|1269.3|1267.5|1268.8|1267.3|0
1654098000000|2022-06-01 15:40:00|1268.8|1267|1268|1266.3|1269.3|1267.3|1268|1266.3|0
1654098010000|2022-06-01 15:40:10|1268.3|1266.5|1268.8|1267|1269.3|1267.8|1268|1266.3|0
1654098020000|2022-06-01 15:40:20|1269.5|1267.5|1269.8|1268|1270|1268|1269.3|1267.5|10
1654098030000|2022-06-01 15:40:30|1270|1268.5|1269.5|1267.8|1270|1268.5|1269.5|1267.5|3
1654098040000|2022-06-01 15:40:40|1270|1268|1270|1268.3|1270|1268.3|1269.8|1268|1
1654098050000|2022-06-01 15:40:50|1269.8|1267.8|1269.3|1267.5|1269.8|1267.8|1269.3|1267.5|2
1654098060000|2022-06-01 15:41:00|1269|1267.8|1269.8|1268|1270|1268|1269|1267.8|0
1654098070000|2022-06-01 15:41:10|1270|1267.8|1270|1268|1270|1268|1269.8|1267.8|1
1654098080000|2022-06-01 15:41:20|1270.3|1268.3|1269.3|1267.5|1270.3|1268.3|1269.3|1267.3|0
1654098090000|2022-06-01 15:41:30|1269|1267.3|1270|1268|1270|1268|1269|1267.3|2
1654098100000|2022-06-01 15:41:40|1269.5|1267.8|1269.3|1268|1269.8|1268|1269.3|1267.5|0
1654098110000|2022-06-01 15:41:50|1269.8|1267.8|1270|1268|1270|1268|1269.8|1267.8|3
1654098120000|2022-06-01 15:42:00|1269.8|1268.3|1270.5|1269|1270.5|1269|1269.8|1268.3|2
1654098130000|2022-06-01 15:42:10|1270|1268.5|1270|1268.5|1270|1268.5|1270|1268.5|0
1654098140000|2022-06-01 15:42:20|1270.5|1268.8|1270.3|1268.8|1270.5|1268.8|1270.3|1268.8|0
1654098150000|2022-06-01 15:42:30|1270.5|1268.3|1270|1268.3|1270.5|1268.3|1270|1268.3|0
1654098160000|2022-06-01 15:42:40||1268.5||1268.5||1268.5||1268.5|0
1654098170000|2022-06-01 15:42:50|1269.8|1268.3|1269.5|1268|1269.8|1268.3|1269.3|1267.8|1
1654098180000|2022-06-01 15:43:00|1269.3|1267.8|1270.3|1268.3|1270.3|1268.3|1269.3|1267.3|1
1654098190000|2022-06-01 15:43:10|1270|1268|1270|1268.3|1270.3|1268.3|1270|1268|0
1654098200000|2022-06-01 15:43:20|1270.3|1268.8|1270.5|1269.3|1270.5|1269.3|1270.3|1268.8|11
1654098210000|2022-06-01 15:43:30|1270.3|1269|1270|1268.3|1270.3|1269.3|1270|1268.3|1
1654098220000|2022-06-01 15:43:40|1269.8|1268|1269.5|1267.8|1269.8|1268|1269.3|1267.5|0
1654098230000|2022-06-01 15:43:50|1269.8|1268|1270|1268|1270|1268.3|1269.8|1267.8|1
1654098240000|2022-06-01 15:44:00|1269.8|1267.8|1270|1268|1270.3|1268.3|1269.3|1267.5|2
1654098250000|2022-06-01 15:44:10|1269.8|1267.8|1269.5|1268|1270|1268|1269.5|1267.5|1
1654098260000|2022-06-01 15:44:20|1270.3|1268.3|1270.5|1268.8|1270.5|1268.8|1270.3|1268|1
1654098270000|2022-06-01 15:44:30|1271.3|1269|1271.3|1269.5|1271.5|1269.5|1271|1269|2
1654098280000|2022-06-01 15:44:40|1271|1269.3|1271.3|1269.3|1271.5|1269.3|1271|1269.3|2
1654098290000|2022-06-01 15:44:50|1271.5|1269.5|1271.5|1269.5|1271.5|1269.5|1271.3|1269.5|0
1654098300000|2022-06-01 15:45:00|1271.3|1269.3|1271.3|1269.5|1271.5|1269.5|1271|1269.3|0
1654098310000|2022-06-01 15:45:10|1271.5|1269.8|1271.5|1270.3|1271.5|1270.3|1271.5|1269.8|1
1654098320000|2022-06-01 15:45:20|1272.3|1269.8|1271.5|1269.5|1272.3|1269.8|1271.3|1269.5|6
1654098330000|2022-06-01 15:45:30|1271.3|1269.8|1271|1269|1271.5|1269.8|1270.8|1269|0
1654098340000|2022-06-01 15:45:40|1270.8|1268.8|1270.3|1268.5|1271|1268.8|1270.3|1268.5|1
1654098350000|2022-06-01 15:45:50|1270.5|1268|1269.8|1268|1270.5|1268|1269.8|1268|0
1654098360000|2022-06-01 15:46:00|1269.3|1267.5|1269.8|1267.8|1269.8|1268|1269.3|1267.5|6
1654098370000|2022-06-01 15:46:10|1270|1268|1270.3|1268.3|1270.3|1268.3|1270|1268|0
1654098380000|2022-06-01 15:46:20|1270.8|1268.5|1271.5|1269.5|1271.5|1269.5|1270.8|1268.5|0
1654098390000|2022-06-01 15:46:30|1271.3|1269|1271.3|1269.3|1271.5|1269.3|1271|1269|0
1654098400000|2022-06-01 15:46:40|1271|1269|1270.5|1269|1271|1269.3|1270.5|1269|1
1654098410000|2022-06-01 15:46:50|1270.8|1268|1269.5|1267.8|1270.8|1268|1269.5|1267.8|3
1654098420000|2022-06-01 15:47:00|1269.3|1267.5|1270|1268.3|1270.3|1268.3|1269.3|1267.5|2
1654098430000|2022-06-01 15:47:10|1269.8|1268|1270|1268|1270|1268|1269.8|1268|0
1654098440000|2022-06-01 15:47:20|1270.3|1268.3|1269.8|1268|1270.5|1268.5|1269.8|1268|2
1654098450000|2022-06-01 15:47:30|1269.5||1270||1270||1269.5||0
1654098460000|2022-06-01 15:47:40|1269.8|1268.3|1270|1267.8|1270|1268.3|1269.8|1267.8|1
1654098470000|2022-06-01 15:47:50|1269.8|1268|1270.8|1268.5|1270.8|1268.5|1269.8|1267.8|16
1654098480000|2022-06-01 15:48:00|1270.5|1268.3|1270.8|1268.5|1270.8|1268.5|1270.3|1268.3|0
1654098490000|2022-06-01 15:48:10|1270.5|1268.8|1271|1269|1271|1269|1270.5|1268.8|1
1654098500000|2022-06-01 15:48:20|1270.8|1269.3|1271.3|1269|1271.3|1269.3|1270.8|1268.8|2
1654098510000|2022-06-01 15:48:30|1271|1268.8|1271.3|1269|1271.3|1269|1271|1268.8|0
1654098520000|2022-06-01 15:48:40|1270.8|1268.8|1270.8|1268.8|1270.8|1269|1270.5|1268.5|2
1654098530000|2022-06-01 15:48:50|1270.5|1268.5|1270|1268.3|1270.5|1268.5|1270|1268.3|3
1654098540000|2022-06-01 15:49:00|1269.8|1268|1269.3|1267.8|1269.8|1268|1269.3|1267.3|7
1654098550000|2022-06-01 15:49:10|1269|1267.5|1269|1266.8|1269.3|1267.5|1268.8|1266.8|4
1654098560000|2022-06-01 15:49:20|1268.8|1267|1269|1267|1269|1267|1268.8|1266.8|0
1654098570000|2022-06-01 15:49:30|1269.3|1267.8|1269.3|1267|1269.3|1268|1269|1267|1
1654098580000|2022-06-01 15:49:40|1269|1267.3|1269.3|1267.5|1269.3|1267.5|1269|1267.3|0
1654098590000|2022-06-01 15:49:50|1269|1267|1269|1267|1269|1267|1268.8|1267|0
1654098600000|2022-06-01 15:50:00|1269.3|1267.3|1269.3|1267.3|1269.3|1267.3|1269.3|1267|0
1654098610000|2022-06-01 15:50:10||1267.5||1267.3||1267.5||1267.3|0
1654098620000|2022-06-01 15:50:20|1269|1267|1268.5|1266.5|1269|1267|1268.3|1266.5|5
1654098630000|2022-06-01 15:50:30|1268.3|1266.8|1268.5|1266.5|1268.5|1266.8|1268.3|1266.5|0
1654098640000|2022-06-01 15:50:40|1268.3|1266.3|1267.8|1265.8|1268.3|1266.3|1267.8|1265.8|0
1654098650000|2022-06-01 15:50:50|1267.5|1266|1269.8|1267.8|1269.8|1267.8|1267.5|1266|24
1654098660000|2022-06-01 15:51:00|1269.5|1267.5|1270.3|1268.3|1270.3|1268.3|1269.5|1267.5|31
1654098670000|2022-06-01 15:51:10|1270|1268|1270.5|1268.5|1270.5|1268.5|1270|1268|2
1654098680000|2022-06-01 15:51:20|1270.8|1268.8|1270.3|1268.5|1270.8|1269|1270.3|1268.5|1
1654098690000|2022-06-01 15:51:30|1270|1268.3|1270.3|1268.5|1270.3|1268.5|1270|1268|9
1654098700000|2022-06-01 15:51:40|1270|1268.3|1270|1268.3|1270.3|1268.5|1270|1268.3|1
1654098710000|2022-06-01 15:51:50|1269.5|1268|1270.3|1268.5|1270.3|1268.5|1269.5|1267.8|0
1654098720000|2022-06-01 15:52:00|1270|1268|1270|1268|1270.3|1268.5|1270|1268|4
1654098730000|2022-06-01 15:52:10|1270.3|1268.3|1270.3|1268.3|1270.3|1268.3|1270|1268|0
1654098740000|2022-06-01 15:52:20|1270.5|1268.5|1270.5|1268.5|1270.5|1268.5|1270.3|1268.3|0
1654098750000|2022-06-01 15:52:30|1270.3|1268.3|1270.3|1268.3|1270.3|1268.3|1269.8|1268|0
1654098760000|2022-06-01 15:52:40|1270||1270.3||1270.3||1270||0
1654098770000|2022-06-01 15:52:50|1270.5|1268.8|1270.8|1269|1271|1269.3|1270.5|1268.8|2
1654098790000|2022-06-01 15:53:10|1270.5|1268.5|1270.5|1268.8|1270.5|1268.8|1270|1268.3|3
1654098800000|2022-06-01 15:53:20|1270.3|1268.5|1270.3|1268|1270.5|1268.5|1270|1268|7
1654098810000|2022-06-01 15:53:30|1270.5|1268.3|1270.3|1268|1270.5|1268.3|1270|1268|0
1654098820000|2022-06-01 15:53:40|1270|1268.3|1270.3|1268.5|1270.3|1268.5|1269.8|1268.3|1
1654098830000|2022-06-01 15:53:50|1270.5||1270.5||1270.5||1270.5||56
1654098840000|2022-06-01 15:54:00|1270.8|1268.8|1271.3|1269.3|1271.5|1269.5|1270.8|1268.5|15
1654098850000|2022-06-01 15:54:10|1271|1269|1271|1269|1271.3|1269|1271|1269|0
1654098860000|2022-06-01 15:54:20|1271.3|1269.3|1271.5|1269.5|1271.5|1269.5|1271|1269|0
1654098870000|2022-06-01 15:54:30||1269.8||1269.5||1270||1269.5|1
1654098880000|2022-06-01 15:54:40|1271.3||1271.3||1271.5||1271.3||0
1654098890000|2022-06-01 15:54:50|1271.5|1269.8|1271.3|1269.5|1271.5|1269.8|1271.3|1269.5|2
1654098900000|2022-06-01 15:55:00|1271.5|1269.8|1271.5|1269.8|1271.5|1270|1271.5|1269.8|2
1654098910000|2022-06-01 15:55:10|1271.3|1269.5|1271|1269.3|1271.3|1269.5|1270.8|1269|0
1654098920000|2022-06-01 15:55:20|1270.8|1269|1270.8|1269|1271|1269|1270.8|1268.8|0
1654098930000|2022-06-01 15:55:30|1271|1269.3|1270.8|1268.8|1271|1269.3|1270.8|1268.8|0
1654098940000|2022-06-01 15:55:40|1271|1269|1271.3|1269.5|1271.3|1269.5|1271|1269|0
1654098950000|2022-06-01 15:55:50|1271|1269|1271|1269.3|1271.3|1269.8|1270.8|1269|1
1654098960000|2022-06-01 15:56:00|1271.3|1269.5|1271.3|1269.8|1271.3|1269.8|1271.3|1269.5|0
1654098970000|2022-06-01 15:56:10|||||||||3
1654098980000|2022-06-01 15:56:20|1271|1269.5|1271.3|1269.5|1271.3|1269.8|1271|1269.5|1
1654098990000|2022-06-01 15:56:30|1271.5|1269.8|1271.3|1269.8|1271.5|1269.8|1271.3|1269.8|1
1654099000000|2022-06-01 15:56:40|1271|1269.5|1271|1269.5|1271|1269.5|1271|1269.5|0
1654099010000|2022-06-01 15:56:50|1270.5|1268.8|1271|1269.3|1271|1269.3|1270.5|1268.8|6
1654099020000|2022-06-01 15:57:00|1270.8|1268.8|1270.8|1268.8|1271|1269|1270.8|1268.8|1
1654099030000|2022-06-01 15:57:10|1270.5|1269|1270.5|1268.5|1270.5|1269|1270.5|1268.5|4
1654099040000|2022-06-01 15:57:20|1270.3|1268.8|1270|1268|1270.3|1268.8|1269.8|1267.8|5
1654099050000|2022-06-01 15:57:30|1269.8|1268.3|1269.5|1268|1270.3|1268.3|1269.5|1268|0
1654099060000|2022-06-01 15:57:40|1269.3|1267.8|1269.3|1268|1269.8|1268|1269.3|1267.8|1
1654099070000|2022-06-01 15:57:50|1268.8|1267.8|1269|1267.5|1269.3|1267.8|1268.8|1267.5|15
1654099080000|2022-06-01 15:58:00|1269.3||1269||1269.3||1269||6
1654099090000|2022-06-01 15:58:10|1269.3|1267|1269|1267.3|1269.3|1267.3|1269|1267|15
1654099100000|2022-06-01 15:58:20|1269.3|1267.5|1268.8|1267|1269.3|1267.5|1268.8|1267|0
1654099110000|2022-06-01 15:58:30|1269|1266.8|1269|1266.8|1269|1267|1268.8|1266.8|0
1654099120000|2022-06-01 15:58:40|1268.8|1266.5|1268.8|1266.8|1268.8|1266.8|1268.5|1266.5|0
1654099130000|2022-06-01 15:58:50|1269|1267|1269|1267.3|1269.3|1267.3|1268.8|1267|0
1654099140000|2022-06-01 15:59:00|1268.5|1266.8|1267.3|1265.5|1268.8|1266.8|1267.3|1265.5|1
1654099150000|2022-06-01 15:59:10|1267.5|1265.3|1266.8|1265.3|1267.5|1265.8|1266.8|1265.3|1
1654099160000|2022-06-01 15:59:20|1266.5|1264.8|1266.5|1265|1266.5|1265|1266.5|1264.8|17
1654099170000|2022-06-01 15:59:30|1266.8|1265.3|1266.8|1265|1266.8|1265.3|1266.8|1265|0
1654099180000|2022-06-01 15:59:40|1266.5|1264.8|1266.8|1265|1266.8|1265|1266.5|1264.8|0
1654099190000|2022-06-01 15:59:50|1266.5|1264.8|1266.8|1265|1266.8|1265|1266.5|1264.8|2
1654099200000|2022-06-01 16:00:00|1266.5|1265.3|1265.8|1264|1266.5|1265.3|1265.5|1263.8|0
1654099210000|2022-06-01 16:00:10|1266|1263.8|1265.3|1263.5|1266|1263.8|1265.3|1263.5|3
1654099220000|2022-06-01 16:00:20|1265|1263|1264.8|1262.8|1265|1263|1264.5|1262.8|5
1654099230000|2022-06-01 16:00:30|1264.5|1263|1265.3|1263.3|1265.3|1263.5|1264.5|1263|5
1654099240000|2022-06-01 16:00:40|1265|1263.5|1265.3|1264|1266.5|1264.5|1265|1263.3|5
1654099250000|2022-06-01 16:00:50|1265|1263.5|1265.3|1263.5|1265.3|1264|1265|1263.3|6
1654099260000|2022-06-01 16:01:00|1265.5|1263.8|1265.3|1263.8|1265.5|1263.8|1265.3|1263.5|25
1654099270000|2022-06-01 16:01:10|1265|1263.5|1265.3|1263|1265.5|1264|1265|1263|6
1654099280000|2022-06-01 16:01:20|1265|1263.3|1265.3|1263.3|1265.5|1263.5|1264.8|1263.3|0
1654099290000|2022-06-01 16:01:30|1265.5|1263.5|1265.5|1263.5|1265.5|1263.5|1265|1263.5|1
1654099300000|2022-06-01 16:01:40|1265.3|1263.8|1265.3|1263.5|1265.5|1263.8|1265|1263.5|3
1654099310000|2022-06-01 16:01:50|1265|1263.8|1265.8|1263.8|1265.8|1264|1265|1263.5|0
1654099320000|2022-06-01 16:02:00|1265.5|1264.5|1265.8|1263.8|1266.3|1264.5|1265.3|1263.5|2
1654099330000|2022-06-01 16:02:10|1265.5|1264|1266|1264.3|1266|1264.3|1265.5|1264|1
1654099340000|2022-06-01 16:02:20|1265.8|1264|1265.8|1264|1266|1264|1265.5|1263.5|0
1654099350000|2022-06-01 16:02:30|1266|1264.3|1266|1264.3|1266|1264.3|1265.8|1264|1
1654099360000|2022-06-01 16:02:40|1265.8|1264|1265.8|1264|1266|1264|1265.8|1264|0
1654099370000|2022-06-01 16:02:50|1266||1265.8||1266||1265.8||0
1654099380000|2022-06-01 16:03:00|1266|1264.3|1266|1264.3|1266|1264.5|1265.8|1264|0
1654099390000|2022-06-01 16:03:10|1265.8|1264|1265.8|1264|1265.8|1264.3|1265.8|1264|0
1654099400000|2022-06-01 16:03:20|1265.5|1263.3|1264.5|1263.3|1265.8|1263.3|1264.5|1263.3|10
1654099410000|2022-06-01 16:03:30|1264.3|1262.3|1264.5|1262.5|1264.5|1262.8|1264.3|1262.3|20
1654099420000|2022-06-01 16:03:40|1263.8|1262|1262.3|1260.8|1263.8|1262|1262.3|1260.8|10
1654099430000|2022-06-01 16:03:50|1262.8|1261|1262.8|1261|1263|1261.3|1262.8|1260.8|21
1654099440000|2022-06-01 16:04:00|1263|1261.3|1262.5|1260.8|1263|1261.3|1262|1260.5|4
1654099450000|2022-06-01 16:04:10|1262.3|1260.5|1262.3|1260.5|1262.5|1260.5|1262|1260.5|0
1654099460000|2022-06-01 16:04:20|1262|1260|1261.5|1259.8|1262|1260|1261.3|1259.5|3
1654099470000|2022-06-01 16:04:30|1261.8|1259.5|1261.8|1260|1261.8|1260|1261.3|1259.5|0
1654099480000|2022-06-01 16:04:40|1262|1260.3|1262.3|1260.5|1262.3|1260.5|1261.8|1260.3|2
1654099490000|2022-06-01 16:04:50|1262.5|1260.8|1264.5|1262.8|1264.5|1262.8|1262.5|1260.8|3
1654099500000|2022-06-01 16:05:00|1264.3|1262.5|1265.5|1263.5|1265.5|1263.5|1264|1262.5|0
1654099510000|2022-06-01 16:05:10|1265.3|1263.3|1266|1264.3|1266|1264.3|1265|1263.3|0
1654099520000|2022-06-01 16:05:20|1265.5|1263.8|1265.3|1263.3|1265.8|1264|1265|1263.3|1
1654099530000|2022-06-01 16:05:30|1265|1263|1265.8|1264|1266|1264|1265|1263|0
1654099540000|2022-06-01 16:05:40|1266|1263.8|1265.8|1263.8|1266|1264|1265.3|1263.5|5
1654099550000|2022-06-01 16:05:50|1266|1264|1266.5|1264.5|1266.5|1264.5|1266|1263.8|0
1654099560000|2022-06-01 16:06:00|1266.3|1264.3|1267.5|1265.5|1267.8|1265.8|1266.3|1264.3|0
1654099570000|2022-06-01 16:06:10|1267.3|1265.3|1268.3|1266.3|1268.5|1266.3|1267|1265|0
1654099580000|2022-06-01 16:06:20|1268.5|1266|1268.8|1266.8|1268.8|1266.8|1268.5|1266|0
1654099590000|2022-06-01 16:06:30|1268.5|1266.5|1268.5|1266.5|1268.5|1266.5|1268.3|1266.3|1
1654099600000|2022-06-01 16:06:40|1269|1266.3|1269|1267|1269|1267|1269|1266.3|0
1654099610000|2022-06-01 16:06:50|1269.3|1267.3|1269.8|1267.8|1269.8|1267.8|1269.3|1267.3|0
1654099620000|2022-06-01 16:07:00|1269.5|1267.5|1270|1267.8|1270|1268|1269.5|1267.5|0
1654099630000|2022-06-01 16:07:10|1269.8|1268|1269|1267|1269.8|1268|1268.8|1266.8|0
1654099640000|2022-06-01 16:07:20|1268.8|1266.8|1268.8|1266.8|1268.8|1266.8|1268.8|1266.8|0
1654099650000|2022-06-01 16:07:30|1268.5|1267|1268.8|1266.8|1269|1267|1268.5|1266.8|0
1654099660000|2022-06-01 16:07:40|1268.5|1266.5|1268.5|1266.5|1268.8|1266.5|1268.5|1266.5|1
1654099670000|2022-06-01 16:07:50|1267.5|1265.5|1268|1266|1268|1266|1267.3|1265.5|0
1654099680000|2022-06-01 16:08:00|1267.8|1265.8|1267.5|1265.5|1267.8|1265.8|1266.8|1265.5|7
1654099690000|2022-06-01 16:08:10|1267.8|1265.8|1267.8|1266|1267.8|1266|1267.8|1265.5|0
1654099700000|2022-06-01 16:08:20|1267.5|1266.3|1268|1266.3|1268.3|1266.3|1267.5|1266.3|3
1654099710000|2022-06-01 16:08:30|1268.3|1266.5|1268.5|1266.5|1268.8|1266.8|1268.3|1266.5|0
1654099720000|2022-06-01 16:08:40|1268|1265.5|1268|1265.8|1268|1265.8|1267.8|1265.5|1
1654099730000|2022-06-01 16:08:50|1267.8|1266|1268.3|1266|1268.3|1266.3|1267.8|1266|0
1654099740000|2022-06-01 16:09:00|1268|1265.5|1267.5|1265.3|1268.3|1265.5|1267.5|1265.3|0
1654099750000|2022-06-01 16:09:10|1268|1266|1268|1266|1268.3|1266|1267.8|1265.5|0
1654099760000|2022-06-01 16:09:20|1267.8|1266.3|1268.3|1266|1268.3|1266.3|1267.8|1266|0
1654099770000|2022-06-01 16:09:30|1268|1266.3|1268.5|1266.3|1268.8|1266.8|1268|1266.3|0
1654099780000|2022-06-01 16:09:40|1268.3|1266.5|1268.5|1266.5|1268.8|1266.5|1268.3|1266.3|0
1654099790000|2022-06-01 16:09:50|1268.3|1266.3|1268.3|1266.3|1268.5|1266.5|1268.3|1266.3|1
1654099800000|2022-06-01 16:10:00|1268.5|1266.5|1268.8|1266.8|1269|1267.5|1268.3|1266.3|10
1654099820000|2022-06-01 16:10:20|1268.5|1266.5|1268.3|1266.3|1268.5|1266.8|1268.3|1266.3|1
1654099830000|2022-06-01 16:10:30|1268|1266.5|1268.8|1266.8|1269|1267|1268|1266.5|1
1654099840000|2022-06-01 16:10:40|1268.5|1266.5|1269|1266.8|1269|1267|1268.5|1266.5|0
1654099850000|2022-06-01 16:10:50|1268.3|1266.5|1267.5|1265.8|1268.3|1266.5|1267.5|1265.5|53
1654099860000|2022-06-01 16:11:00|1267.8|1266|1267.5|1265.8|1267.8|1266|1267.5|1265.8|9
1654099870000|2022-06-01 16:11:10|1267.8|1266|1267.8|1265.8|1267.8|1266|1267.8|1265.8|15
1654099880000|2022-06-01 16:11:20|1267.5|1265.3|1267.3|1265.5|1267.5|1265.5|1267.3|1265.3|0
1654099890000|2022-06-01 16:11:30|1267.5|1265.8|1267.3|1265.5|1267.8|1266|1267.3|1265.5|0
1654099900000|2022-06-01 16:11:40|1266.8|1265.3|1266.3|1264.3|1266.8|1265.5|1266.3|1264.3|8
1654099910000|2022-06-01 16:11:50|1266.8|1264.5|1266.5|1264.8|1266.8|1265|1266.5|1264.5|5
1654099920000|2022-06-01 16:12:00|1266.3|1264.5|1265.8|1264|1266.3|1264.5|1265.8|1264|0
1654099930000|2022-06-01 16:12:10|1266|1264.3|1266.5|1264.5|1266.5|1264.5|1265.8|1264|0
1654099940000|2022-06-01 16:12:20|1266.3|1264.3|1266|1264|1266.3|1264.5|1265.8|1264|0
1654099950000|2022-06-01 16:12:30|1265.8|1264.5|1266|1264|1266.5|1264.5|1265.8|1264|0
1654099960000|2022-06-01 16:12:40|1265.8|1264.3|1266|1264|1266|1264.3|1265.8|1264|1
1654099970000|2022-06-01 16:12:50|1265.8|1264.5|1266|1264.3|1266.5|1264.5|1265.8|1264|1
1654099980000|2022-06-01 16:13:00|1265.8|1264|1266|1264|1266|1264|1265.8|1264|0
1654099990000|2022-06-01 16:13:10|1265.8||1265.8||1265.8||1265.8||0
1654100000000|2022-06-01 16:13:20|1266|1264.3|1265.8|1264|1266|1264.3|1265.8|1264|1
1654100010000|2022-06-01 16:13:30|1265.5|1263|1265|1263|1265.8|1263.3|1264.5|1262.8|1
1654100020000|2022-06-01 16:13:40|1264.8|1262.8|1265.3|1263.5|1265.3|1263.5|1264.5|1262.8|0
1654100030000|2022-06-01 16:13:50|1265.5|1263.3|1265.5|1264|1265.5|1264|1265|1263|0
1654100040000|2022-06-01 16:14:00|1265.3|1263.8|1265.8|1264|1265.8|1264|1265|1263.3|0
1654100050000|2022-06-01 16:14:10|1265.5|1263.5|1265.3|1263.5|1265.5|1263.8|1265.3|1263.5|0
1654100060000|2022-06-01 16:14:20|1264.8|1263|1265.3|1263.5|1265.5|1263.8|1264.8|1263|0
1654100070000|2022-06-01 16:14:30|1265.5|1263.8|1265.8|1263.8|1265.8|1263.8|1265.5|1263.5|1
1654100080000|2022-06-01 16:14:40|1266|1264|1265.5|1263.5|1266|1264|1265.3|1263.5|0
1654100090000|2022-06-01 16:14:50|1265|1263.3|1265|1263.3|1265.5|1263.5|1265|1263.3|0
1654100100000|2022-06-01 16:15:00|1264.8|1263|1264.3|1262.5|1265|1263|1264.3|1262.5|18
1654100110000|2022-06-01 16:15:10|1264.8|1262.8|1264.8|1263|1264.8|1263|1264.3|1262.5|7
1654100120000|2022-06-01 16:15:20|1264.5|1262.5|1264.8|1263|1265|1263.3|1264.3|1262.5|0
1654100130000|2022-06-01 16:15:30|1264.5|1262.8|1265|1263|1265.3|1263.3|1264.5|1262.5|2
1654100140000|2022-06-01 16:15:40|1264.8||1265||1265||1264.8||0
1654100150000|2022-06-01 16:15:50|1264.8||1264.8||1265||1264.8||0
1654100160000|2022-06-01 16:16:00|1265.3|1263.3|1264.3|1262.5|1265.3|1263.5|1264.3|1262.5|5
1654100170000|2022-06-01 16:16:10|1264|1262|1263.5|1261.8|1264.3|1262|1263.3|1261.8|4
1654100180000|2022-06-01 16:16:20|||||||||1
1654100190000|2022-06-01 16:16:30|1263.8|1262.5|1264.5|1262.8|1265|1263|1263.8|1261.8|3
1654100200000|2022-06-01 16:16:40|1264.8|1263|1264.5|1262.8|1264.8|1263|1264.5|1262.8|0
1654100210000|2022-06-01 16:16:50|1264.8|1263|1264.8|1262.8|1265|1263.3|1264.5|1262.8|1
1654100220000|2022-06-01 16:17:00|1264.5|1263|1265|1263|1265|1263.3|1264.5|1262.8|0
1654100230000|2022-06-01 16:17:10|1264.8|1263.3|1265|1263|1265|1263.3|1264.8|1262.8|3
1654100240000|2022-06-01 16:17:20|1265.3|1262.8|1265|1263|1265.3|1263|1264.5|1262.8|0
1654100250000|2022-06-01 16:17:30|1264.8|1262.3|1264|1262|1264.8|1262.3|1264|1262|0
1654100260000|2022-06-01 16:17:40|1263.8|1262.3|1264.3|1262.3|1264.3|1262.3|1263.5|1261.8|1
1654100270000|2022-06-01 16:17:50|1264.5|1262.5|1264|1262|1264.5|1262.5|1263.8|1262|0
1654100280000|2022-06-01 16:18:00|1263.8|1262.3|1264.3|1262.3|1264.3|1262.3|1263.8|1262|1
1654100290000|2022-06-01 16:18:10|1264|1262.5|1264.3|1262.5|1264.3|1262.5|1263.8|1262.5|0
1654100300000|2022-06-01 16:18:20|1264|1262.3|1263.8|1262|1264.3|1262.3|1263.8|1262|0
1654100310000|2022-06-01 16:18:30|1263.5|1261.8|1263.8|1262|1263.8|1262.3|1263.5|1261.8|0
1654100320000|2022-06-01 16:18:40|1264|1262.3|1264.3|1262.5|1264.3|1262.5|1263.8|1262.3|0
1654100330000|2022-06-01 16:18:50|1264|1262|1264.3|1262.3|1264.3|1262.3|1263.8|1262|0
1654100340000|2022-06-01 16:19:00|1264|1262.5|1264.3|1262.3|1264.3|1262.5|1263.8|1262.3|0
1654100350000|2022-06-01 16:19:10|1264||1264||1264||1263.8||1
1654100360000|2022-06-01 16:19:20|1263.8|1261.8|1264.3|1262.3|1264.3|1262.3|1263.3|1261.8|0
1654100370000|2022-06-01 16:19:30|1264|1262.5|1264.3|1262.3|1264.3|1262.5|1264|1262.3|0
1654100380000|2022-06-01 16:19:40|1264|1262.5|1264.3|1262.3|1264.3|1262.5|1264|1262.3|0
1654100390000|2022-06-01 16:19:50|1264|1262.5|1264.8|1263|1265|1263|1264|1262.3|0
1654100400000|2022-06-01 16:20:00|1264.5|1262.8|1264.5|1262.8|1264.8|1262.8|1264.3|1262.5|0
1654100410000|2022-06-01 16:20:10|1264.8|1263|1264.8|1263.3|1265|1263.3|1264.8|1263|1
1654100420000|2022-06-01 16:20:20|1264.5|1263|1264.8|1263|1264.8|1263|1264.5|1263|3
1654100430000|2022-06-01 16:20:30|1265.3|1263.5|1265|1263|1265.3|1263.5|1264.8|1262.8|3
1654100440000|2022-06-01 16:20:40|1264.5|1262.8|1265|1263|1265|1263|1264.5|1262.8|3
1654100450000|2022-06-01 16:20:50|1264.8|1263.3|1264|1262.3|1264.8|1263.3|1263.8|1262|0
1654100460000|2022-06-01 16:21:00|1263.8|1262|1264|1262|1264.3|1262.3|1263.5|1261.8|0
1654100470000|2022-06-01 16:21:10|1263.8|1262.3|1263.8|1262|1264.3|1262.3|1263.8|1262|10
1654100480000|2022-06-01 16:21:20|1263.5||1263.8||1264||1263.5||0
1654100490000|2022-06-01 16:21:30|1264|1261.8|1263.5|1261.8|1264|1261.8|1263.5|1261.8|2
1654100500000|2022-06-01 16:21:40|1263.8|1262|1263.8|1262|1263.8|1262|1263.5|1261.8|0
1654100510000|2022-06-01 16:21:50|1263.5|1261.8|1263.8|1262|1264|1262.3|1263.5|1261.8|0
1654100520000|2022-06-01 16:22:00|1263.5||1263.8||1264||1263.5||0
1654100530000|2022-06-01 16:22:10|1264|1261.8|1263.8|1261.8|1264|1261.8|1263.3|1261.8|0
1654100540000|2022-06-01 16:22:20|1263.5|1262|1263.3|1261.8|1264|1262.3|1263.3|1261.8|0
1654100550000|2022-06-01 16:22:30|1263||1263.3||1263.3||1263||2
1654100560000|2022-06-01 16:22:40|1263.5||1263.5||1263.5||1263.5||1
1654100570000|2022-06-01 16:22:50|1263.3||1263.8||1263.8||1263.3||0
1654100580000|2022-06-01 16:23:00|1264||1264||1264||1264||0
1654100590000|2022-06-01 16:23:10|1264.3|1262|1263.8|1262|1264.5|1262.3|1263.8|1262|0
1654100600000|2022-06-01 16:23:20|1264|1262.3|1263.8|1262|1264|1262.3|1263.8|1262|0
1654100610000|2022-06-01 16:23:30|1264|1261.8|1263.8|1262|1264|1262|1263.3|1261.8|0
1654100620000|2022-06-01 16:23:40|1264|1262.3|1264|1262.3|1264|1262.3|1264|1262.3|0
1654100630000|2022-06-01 16:23:50|1263.5|1262|1263.5|1262|1263.5|1262|1263.5|1262|0
1654100640000|2022-06-01 16:24:00|1263.3|1261.8|1263.5|1261.8|1263.5|1261.8|1263.3|1261.8|2
1654100650000|2022-06-01 16:24:10|1264|1262|1264|1262|1264|1262|1263.8|1261.8|0
1654100660000|2022-06-01 16:24:20|1264.5|1262.3|1264.5|1262.5|1264.5|1262.5|1264.5|1262.3|0
1654100670000|2022-06-01 16:24:30|1264.8|1262.8|1264.8|1263|1265|1263|1264.5|1262.8|0
1654100680000|2022-06-01 16:24:40|1265|1263.3|1265|1263.3|1265|1263.3|1264.5|1263|0
1654100690000|2022-06-01 16:24:50|1264.8||1265||1265.3||1264.8||1
1654100700000|2022-06-01 16:25:00|1264.8|1263|1264.8|1263|1265|1263|1264.8|1263|0
1654100710000|2022-06-01 16:25:10|1265|1263.3|1265|1263.3|1265|1263.3|1264.8|1263.3|0
1654100720000|2022-06-01 16:25:20|1264.8|1263|1265|1263.3|1265|1263.3|1264.8|1263|0
1654100730000|2022-06-01 16:25:30|1265.3|1263.5|1265.3|1263.5|1265.5|1263.8|1265.3|1263.5|0
1654100740000|2022-06-01 16:25:40|1265.5|1263.8|1264.8|1263|1265.5|1263.8|1264.8|1263|0
1654100750000|2022-06-01 16:25:50|1264.3|1262.5|1264.5|1262.8|1264.5|1262.8|1264.3|1262.5|0
1654100760000|2022-06-01 16:26:00|1264.3|1262.5|1264|1262.3|1264.5|1262.8|1263.5|1262|4
1654100770000|2022-06-01 16:26:10|1264.3|1262.5|1264.3|1262.5|1264.3|1262.5|1264|1262.3|3
1654100780000|2022-06-01 16:26:20|1264|1262.3|1264.8|1263|1264.8|1263|1264|1262.3|0
1654100790000|2022-06-01 16:26:30|1264.5|1262.8|1264.5|1262.8|1264.5|1262.8|1264.3|1262.5|0
1654100800000|2022-06-01 16:26:40|1264.3|1263|1265|1263.3|1265|1263.3|1264.3|1262.8|0
1654100810000|2022-06-01 16:26:50|1265.3||1265||1265.3||1265||0
1654100820000|2022-06-01 16:27:00|1265.3|1263|1265.3|1263.5|1265.3|1263.5|1264.8|1263|1
1654100830000|2022-06-01 16:27:10||1263.3||1263.5||1263.8||1263.3|1
1654100860000|2022-06-01 16:27:40|1265|1263.3|1265.3|1263.5|1265.3|1263.5|1265|1263.3|0
1654100870000|2022-06-01 16:27:50|1265.5|1263.8|1265.5|1263.8|1265.5|1263.8|1265.3|1263.5|0
1654100880000|2022-06-01 16:28:00|1265.3|1264|1265.5|1264|1265.5|1264|1265.3|1264|0
1654100890000|2022-06-01 16:28:10||1263.8||1263.8||1264||1263.8|1
1654100900000|2022-06-01 16:28:20|1265.3||1265.5||1265.5||1265.3||1
1654100910000|2022-06-01 16:28:30|1265.3||1265.3||1265.5||1265.3||44
1654100920000|2022-06-01 16:28:40||1264||1264||1264||1264|0
1654100930000|2022-06-01 16:28:50|1265|1263.8|1264.8|1262.8|1265|1263.8|1264.5|1262.8|8
1654100940000|2022-06-01 16:29:00|1265|1263|1264.8|1263|1265|1263|1264.8|1262.8|0
1654100950000|2022-06-01 16:29:10|1265|1263.3|1265.3|1263.3|1265.3|1263.3|1264.8|1263.3|5
1654100960000|2022-06-01 16:29:20|1265|1263|1265|1263|1265|1263|1265|1263|0
1654100970000|2022-06-01 16:29:30|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|1265.3|1263.3|1
1654100980000|2022-06-01 16:29:40|1265||1265||1265.3||1265||0
1654100990000|2022-06-01 16:29:50|1265.3|1263|1265|1263|1265.3|1263.3|1265|1262.8|0
1654101000000|2022-06-01 16:30:00|1264.8|1262.8|1265|1263|1265|1263|1264.8|1262.8|0
1654101010000|2022-06-01 16:30:10|1264.8|1262.8|1265|1263.3|1265|1263.3|1264.8|1262.8|0
1654101020000|2022-06-01 16:30:20|1265.3||1265.3||1265.3||1265.3||0
1654101030000|2022-06-01 16:30:30|1265.5|1263.8|1265.5|1263.8|1265.5|1264|1265.5|1263.8|0
1654101040000|2022-06-01 16:30:40||1264||1263.8||1264||1263.5|1
1654101050000|2022-06-01 16:30:50|1265.3|1263.5|1265.5|1263.8|1265.5|1263.8|1265.3|1263.5|0
1654101060000|2022-06-01 16:31:00||1264||1264||1264.3||1263.8|6
1654101070000|2022-06-01 16:31:10|1265.3|1263.8|1265.3|1263.3|1265.5|1263.8|1265.3|1263.3|0
1654101080000|2022-06-01 16:31:20|1265.5|1263.5|1265.5|1263.5|1265.5|1263.8|1265.3|1263.5|0
1654101090000|2022-06-01 16:31:30||1263.8||1264||1264||1263.8|0
1654101100000|2022-06-01 16:31:40|1266.8|1264.3|1266.8|1265|1266.8|1265|1266.8|1264|7
1654101110000|2022-06-01 16:31:50|1267||1266.8||1267||1266.5||1
1654101130000|2022-06-01 16:32:10|1267.3|1265.3|1267.3|1265.5|1267.3|1265.5|1267.3|1265.3|0
1654101150000|2022-06-01 16:32:30|1267.5|1265.8|1267.8|1266|1267.8|1266|1267.5|1265.8|0
1654101160000|2022-06-01 16:32:40|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|1267.3|1265.5|1
1654101170000|2022-06-01 16:32:50||1266||1265.8||1266||1265.8|1
1654101180000|2022-06-01 16:33:00|1267.8|1266|1267.8|1266|1267.8|1266|1267.8|1266|3
1654101190000|2022-06-01 16:33:10|1267.5|1265.8|1266.8|1265|1267.5|1265.8|1266.8|1265|3
1654101200000|2022-06-01 16:33:20|1267|1265.5|1267.3|1265.5|1267.3|1265.5|1266.8|1265.5|0
1654101230000|2022-06-01 16:33:50||1265.8||1265.8||1265.8||1265.5|0
1654101240000|2022-06-01 16:34:00|1267.8|1266.3|1267.8|1266|1267.8|1266.3|1267.5|1266|2
1654101250000|2022-06-01 16:34:10||1265.8||1266||1266.5||1265.8|11
1654101260000|2022-06-01 16:34:20|1267.5|1265.8|1267.8|1266|1267.8|1266|1267.5|1265.8|1
1654101270000|2022-06-01 16:34:30||1266.3||1266.3||1266.3||1266|0
1654101280000|2022-06-01 16:34:40||1266||1266.3||1266.5||1266|14
1654101290000|2022-06-01 16:34:50||1266||1266.3||1266.5||1266|3
1654101300000|2022-06-01 16:35:00|1268.5|1266.5|1268.5|1266.8|1269.3|1267.5|1268.5|1266.5|3
1654101310000|2022-06-01 16:35:10|1268.8|1267|1268.8|1267|1269|1267.3|1268.8|1267|0
1654101320000|2022-06-01 16:35:20|1269|1266.8|1269.3|1267.8|1269.3|1267.8|1268.8|1266.8|1
1654101330000|2022-06-01 16:35:30|1269.5|1267.5|1269.3|1267|1269.8|1267.8|1268.8|1266.8|0
1654101340000|2022-06-01 16:35:40|1269.5|1267.3|1269.3|1267.3|1269.5|1267.3|1269|1267|0
1654101350000|2022-06-01 16:35:50|1268|1266.5|1268|1266.5|1268|1266.5|1268|1266.5|7
1654101370000|2022-06-01 16:36:10|1268.3|1266.8|1268.5|1266.5|1268.5|1266.8|1268.3|1266.5|43
1654101380000|2022-06-01 16:36:20|1268.3|1266.3|1268|1266.3|1268.5|1266.3|1268|1266.3|1
1654101390000|2022-06-01 16:36:30|1268.3||1268.3||1268.3||1268.3||0
1654101410000|2022-06-01 16:36:50|1268||1268||1268.3||1268||0
1654101420000|2022-06-01 16:37:00|1268.3|1266.5|1268.3|1266.3|1268.5|1266.5|1268|1266.3|0
1654101430000|2022-06-01 16:37:10|1268||1268||1268||1268||0
1654101440000|2022-06-01 16:37:20|1267.8||1268||1268||1267.8||0
1654101450000|2022-06-01 16:37:30|1267.8||1267.8||1267.8||1267.8||6
1654101460000|2022-06-01 16:37:40|1267.3|1265.5|1267|1265.5|1267.3|1265.8|1266.8|1265.5|0
1654101470000|2022-06-01 16:37:50|1266.8|1265.8|1267|1265.3|1267.3|1265.8|1266.8|1265.3|0
1654101480000|2022-06-01 16:38:00|1266.8|1265|1265.8|1264|1267|1265|1265.8|1264|29
1654101490000|2022-06-01 16:38:10|1265.5|1264.3|1265.8|1264|1265.8|1264.3|1265.5|1264|0
1654101500000|2022-06-01 16:38:20|1265.5|1264.3|1266|1264.3|1266|1264.5|1265.5|1264|0
1654101510000|2022-06-01 16:38:30|1265.5|1264|1265.5|1264|1265.5|1264|1265.5|1264|1
1654101520000|2022-06-01 16:38:40|1265.3||1265.5||1265.8||1265.3||0
1654101530000|2022-06-01 16:38:50|1265.8|1264.3|1266|1264.3|1266|1264.3|1265.8|1264|0
1654101540000|2022-06-01 16:39:00|1265.8|1264.5|1265.8|1264.3|1265.8|1264.5|1265.8|1264.3|0
1654101550000|2022-06-01 16:39:10|1266||1266||1266||1265.8||0
1654101560000|2022-06-01 16:39:20|1265.8||1265.8||1265.8||1265.5||0
1654101570000|2022-06-01 16:39:30|1265.5|1264|1265.8|1264|1265.8|1264|1265.5|1264|0
1654101580000|2022-06-01 16:39:40|1266.8|1265|1267|1265.3|1267.3|1265.5|1266.8|1265|3
1654101590000|2022-06-01 16:39:50|1267.3|1265.5|1267.5|1265.8|1267.5|1265.8|1267.3|1265.5|1
1654101600000|2022-06-01 16:40:00|1268.5|1266.8|1268.8|1266.8|1268.8|1267|1268.5|1266.8|27
1654101610000|2022-06-01 16:40:10||1267||1267||1267||1267|8
1654101620000|2022-06-01 16:40:20|1268.5|1266.8|1268.8|1266.8|1268.8|1266.8|1268.5|1266.5|0
1654101630000|2022-06-01 16:40:30||1267||1266.8||1267||1266.8|0
1654101650000|2022-06-01 16:40:50||1267||1267||1267||1266.8|0
1654101660000|2022-06-01 16:41:00||1266.8||1267||1267||1266.8|0
1654101680000|2022-06-01 16:41:20|1269.3|1267.5|1269.3|1267.5|1269.3|1267.5|1269.3|1267.5|1
1654101690000|2022-06-01 16:41:30|1269.5|1267.3|1269|1267|1269.8|1267.5|1269|1267|0
1654101700000|2022-06-01 16:41:40|1269.3|1267.5|1268.5|1266.5|1269.3|1267.5|1268.5|1266.5|0
1654101710000|2022-06-01 16:41:50|1268.8|1266.8|1268.8|1266.8|1269|1267.3|1268.8|1266.8|0
1654101720000|2022-06-01 16:42:00|1268.5||1268.5||1268.5||1268.5||0
1654101730000|2022-06-01 16:42:10||1266.5||1266.5||1266.8||1266.5|0
1654101740000|2022-06-01 16:42:20|1268.3||1268.3||1268.5||1268.3||0
1654101750000|2022-06-01 16:42:30|1268.5||1268.5||1268.5||1268.5||0
1654101760000|2022-06-01 16:42:40||1266.8||1266.8||1266.8||1266.5|0
1654101770000|2022-06-01 16:42:50|1268.3|1266.5|1268.8|1267|1268.8|1267.3|1268.3|1266.5|0
1654101780000|2022-06-01 16:43:00|1269|1267.3|1269|1267.3|1269|1267.5|1269|1267.3|9
1654101790000|2022-06-01 16:43:10|1269.5|1267.5|1269.5|1267.8|1269.5|1267.8|1269.5|1267.5|0
1654101800000|2022-06-01 16:43:20|1269.3|1267.5|1269|1267.3|1269.3|1267.5|1268.5|1266.5|0
1654101810000|2022-06-01 16:43:30|1268.8|1267|1268.8|1267.3|1268.8|1267.3|1268.5|1266.8|47
1654101820000|2022-06-01 16:43:40|1269|1267.5|1269.3|1267.5|1269.3|1267.5|1269|1267.3|0
1654101840000|2022-06-01 16:44:00|1269|1267.3|1269|1267|1269|1267.3|1268.5|1266.5|1
1654101850000|2022-06-01 16:44:10|1269.3|1266.8|1269.3|1267.3|1269.3|1267.3|1269.3|1266.8|1
1654101860000|2022-06-01 16:44:20|1269.5|1267.5|1269.5|1267.8|1269.5|1267.8|1269.3|1267.5|1
1654101870000|2022-06-01 16:44:30|1269.3|1267.5|1269.3|1267.5|1269.3|1267.5|1269.3|1267.5|0
1654101880000|2022-06-01 16:44:40|1269|1267.3|1269|1267|1269|1267.3|1268.8|1267|0
1654101890000|2022-06-01 16:44:50|1269.3|1267.3|1269.3|1267.5|1269.3|1267.5|1269.3|1267|0
1654101900000|2022-06-01 16:45:00|1269.5|1267.3|1269.3|1267.3|1269.5|1267.5|1268.8|1266.8|0
1654101910000|2022-06-01 16:45:10|1269|1267.5|1268.8|1267.3|1269|1267.5|1268.8|1267.3|0
1654101920000|2022-06-01 16:45:20|1269.3|1267.5|1269.3|1267.5|1269.5|1267.5|1269|1267.3|0
1654101930000|2022-06-01 16:45:30|1269.5|1267.3|1269.5|1267.8|1269.5|1267.8|1268.8|1267.3|0
1654101940000|2022-06-01 16:45:40|1269.3|1267.5|1269|1267.3|1269.3|1267.8|1269|1267.3|0
1654101950000|2022-06-01 16:45:50|1269.3|1267.5|1269.8|1267.8|1269.8|1267.8|1269.3|1267.3|0
1654101960000|2022-06-01 16:46:00||1268||1268.3||1268.3||1268|14
1654101980000|2022-06-01 16:46:20||1268||1268.3||1268.3||1268|0
1654101990000|2022-06-01 16:46:30||1268||1268||1268.3||1267.8|1
1654102000000|2022-06-01 16:46:40|1270.5|1268.3|1270.5|1268.3|1270.5|1268.5|1270.3|1268.3|10
1654102010000|2022-06-01 16:46:50|1270.8|1268.5|1270.5|1268.3|1270.8|1268.5|1270.5|1268.3|0
1654102020000|2022-06-01 16:47:00|1270.3|1268.5|1271|1269|1271|1269|1270.3|1268.3|0
1654102030000|2022-06-01 16:47:10|1270.8|1269.3|1271|1269.3|1271.3|1269.3|1270.8|1269.3|0
1654102040000|2022-06-01 16:47:20|1270.8|1269|1270.8|1269|1271|1269|1270.5|1269|0
1654102050000|2022-06-01 16:47:30|1270.5||1270.5||1270.8||1270.5||0
1654102060000|2022-06-01 16:47:40|1270.8||1270.8||1270.8||1270.8||0
1654102080000|2022-06-01 16:48:00|1270|1268.5|1269.5|1267.5|1270|1268.5|1269.3|1267|24
1654102090000|2022-06-01 16:48:10|1269.8|1267.8|1269.5|1267.5|1269.8|1267.8|1269.5|1267.5|0
1654102100000|2022-06-01 16:48:20|1268.5|1267.3|1268|1266.3|1268.5|1267.3|1268|1266.3|22
1654102110000|2022-06-01 16:48:30|1267.8|1266|1267.5|1265.5|1267.8|1266|1267.3|1265.5|29
1654102130000|2022-06-01 16:48:50|1266.5|1265|1266.5|1265.3|1266.5|1265.3|1266.5|1265|43
1654102140000|2022-06-01 16:49:00||1265||1265||1265||1264.8|8
1654102150000|2022-06-01 16:49:10|||||||||9
1654102160000|2022-06-01 16:49:20|1266.3|1264.8|1266.5|1265|1266.5|1265|1266.3|1264.5|0
1654102170000|2022-06-01 16:49:30|1267.5|1265.3|1267.3|1265.8|1267.5|1265.8|1267.3|1265|29
1654102180000|2022-06-01 16:49:40|1267.5|1265.5|1267.8|1265.8|1267.8|1265.8|1267.5|1265.5|1
1654102190000|2022-06-01 16:49:50|1267.5|1266|1267.8|1266|1267.8|1266|1267.5|1266|0
1654102200000|2022-06-01 16:50:00|1268|1266.3|1269.3|1267.3|1269.3|1267.3|1268|1266.3|6
1654102210000|2022-06-01 16:50:10|1269|1267.5|1269.3|1267.3|1269.3|1267.5|1269|1267.3|0
1654102220000|2022-06-01 16:50:20|1269||1269||1269.3||1269||0
1654102230000|2022-06-01 16:50:30|1269.3|1267|1269.3|1267.3|1269.3|1267.3|1269|1267|0
1654102240000|2022-06-01 16:50:40|1269|1267|1268.8|1267|1269.3|1267.5|1268.8|1267|14
1654102250000|2022-06-01 16:50:50|1268.5|1266.8|1268.8|1267.3|1269|1267.3|1268.5|1266.5|0
1654102260000|2022-06-01 16:51:00|1269|1267|1268.8|1267|1269|1267.3|1268.5|1266.8|0
1654102270000|2022-06-01 16:51:10|1268.5|1266.8|1268.8|1267|1269|1267.3|1268.5|1266.8|0
1654102280000|2022-06-01 16:51:20|1268.5|1266.8|1268.5|1266.8|1268.8|1267|1268.5|1266.8|0
1654102290000|2022-06-01 16:51:30|1268.8|1267|1268.5|1266.8|1268.8|1267|1268.3|1266.8|0
1654102300000|2022-06-01 16:51:40|1268.3|1266.5|1268.8|1267|1268.8|1267|1268|1266.5|1
1654102320000|2022-06-01 16:52:00|1269|1267.3|1268.3|1266.8|1269|1267.3|1268.3|1266.5|1
1654102330000|2022-06-01 16:52:10|1268.5|1266.5|1268.3|1266.5|1268.5|1266.5|1268|1266.5|0
1654102340000|2022-06-01 16:52:20|1268.5|1266.8|1268.8|1267|1269|1267.3|1268.3|1266.8|0
1654102350000|2022-06-01 16:52:30|1268.5|1266.8|1269.5|1267.8|1269.5|1267.8|1268.5|1266.8|20
1654102360000|2022-06-01 16:52:40|1269.8|1268|1270.8|1268.8|1271|1269|1269.8|1268|2
1654102370000|2022-06-01 16:52:50||1269.3||1268.8||1269.3||1268.8|2
1654102380000|2022-06-01 16:53:00|1271|1269|1271|1269|1271|1269|1270.8|1268.8|0
1654102390000|2022-06-01 16:53:10|1271.3|1269.3|1271|1269|1271.3|1269.3|1271|1269|0
1654102400000|2022-06-01 16:53:20|1271.3|1269.3|1271.8|1270|1271.8|1270|1271.3|1269.3|1
1654102410000|2022-06-01 16:53:30||1270.3||1270||1270.3||1270|9
1654102420000|2022-06-01 16:53:40|1271.5|1269.8|1271.5|1269.8|1271.5|1269.8|1271.3|1269.5|1
1654102430000|2022-06-01 16:53:50|1271.3|1269.3|1271|1269.3|1271.5|1269.3|1271|1269.3|0
1654102440000|2022-06-01 16:54:00|1271.3|1269.5|1271.3|1269.3|1271.5|1269.5|1271|1269.3|0
1654102450000|2022-06-01 16:54:10|1271|1269.5|1271|1269.3|1271|1269.5|1271|1269.3|1
1654102460000|2022-06-01 16:54:20|1270.8|1269|1270.3|1268.3|1270.8|1269.3|1270|1268|0
1654102470000|2022-06-01 16:54:30|1270|1268.5|1270.3|1268.3|1270.3|1268.5|1270|1268|0
1654102480000|2022-06-01 16:54:40|1270.5|1268.5|1270.8|1269|1271|1269|1270.5|1268.5|0
1654102490000|2022-06-01 16:54:50|1270.5|1268.8|1270.5|1268.8|1270.8|1268.8|1270.5|1268.8|0
1654102500000|2022-06-01 16:55:00|1271|1269|1271|1269.3|1271|1269.5|1271|1269|3
1654102510000|2022-06-01 16:55:10||1269.5||1269.3||1269.5||1269.3|0
1654102520000|2022-06-01 16:55:20|1271.5|1269.5|1271|1269.3|1271.5|1269.8|1271|1269|8
1654102530000|2022-06-01 16:55:30|1271.3|1268.8|1271.5|1269.5|1271.5|1269.5|1270.5|1268.8|8
1654102540000|2022-06-01 16:55:40|1271.3||1271.3||1271.5||1271.3||0
1654102560000|2022-06-01 16:56:00|1271.5||1271.5||1271.5||1271.5||0
1654102570000|2022-06-01 16:56:10||1269.8||1270||1270||1269.8|0
1654102580000|2022-06-01 16:56:20|1271.8|1270.3|1271.8|1270|1271.8|1270.3|1271.8|1270|0
1654102590000|2022-06-01 16:56:30||1270.3||1270.3||1270.3||1270.3|0
1654102600000|2022-06-01 16:56:40|1270.3|1269.8|1270.3|1268.3|1270.5|1270|1270.3|1268.3|2
1654102610000|2022-06-01 16:56:50|1270.5|1268.8|1270.5|1268.5|1270.5|1268.8|1270.5|1268.5|0
1654102620000|2022-06-01 16:57:00|1271|1268.8|1271|1269|1271|1269.3|1270.5|1268.5|0
1654102630000|2022-06-01 16:57:10|1270.8|1268.8|1270|1268.3|1271|1268.8|1270|1268.3|0
1654102640000|2022-06-01 16:57:20|1270.5|1268.5|1270.3|1268.3|1270.5|1268.5|1269.8|1267.5|0
1654102650000|2022-06-01 16:57:30|1270|1267.8|1270|1268|1270|1268|1269.8|1267.8|0
1654102660000|2022-06-01 16:57:40|1269.8||1269.8||1269.8||1269.8||0
1654102670000|2022-06-01 16:57:50|1270|1268.3|1269.5|1267.5|1270|1268.3|1269.3|1267.3|0
1654102680000|2022-06-01 16:58:00|1269.8|1267.8|1269.5|1267.5|1269.8|1267.8|1269.5|1267.3|0
1654102690000|2022-06-01 16:58:10|1269.3|1267.3|1269.5|1267.5|1269.5|1267.5|1269|1267|0
1654102700000|2022-06-01 16:58:20|1269.3|1267.3|1269.3|1267.5|1269.5|1267.8|1269.3|1267.3|0
1654102710000|2022-06-01 16:58:30|1269.5|1267.8|1271.5|1269.8|1271.5|1269.8|1269.3|1267.5|5
1654102720000|2022-06-01 16:58:40|1271.3|1270|1271.3|1269.8|1271.5|1270|1271|1269.8|1
1654102730000|2022-06-01 16:58:50|1271.5|1270|1271.8|1270.3|1271.8|1270.5|1271.3|1270|20
1654102740000|2022-06-01 16:59:00||1270||1270.3||1270.5||1270|14
1654102750000|2022-06-01 16:59:10|1271.5|1270|1271.8|1269.8|1271.8|1270|1271.5|1269.5|0
1654102760000|2022-06-01 16:59:20|1272.5|1270.3|1272.8|1271|1272.8|1271|1272.5|1270.3|6
1654102770000|2022-06-01 16:59:30|1272.5|1270.8|1271.8|1270|1272.5|1270.8|1271.8|1270|0
1654102780000|2022-06-01 16:59:40|1272|1270.3|1273.3|1271.8|1273.3|1271.8|1272|1270.3|7
1654102790000|2022-06-01 16:59:50|1273.5|1271.5|1273.8|1272|1273.8|1272|1273.3|1271.5|0
1654102800000|2022-06-01 17:00:00|1273|1271.8|1273|1271.3|1273|1272.3|1273|1271.3|10
1654102810000|2022-06-01 17:00:10|1272.8|1271|1272.8|1271.3|1273|1271.3|1272.3|1270.3|0
1654102820000|2022-06-01 17:00:20|1272.5|1270.5|1272.8|1271|1272.8|1271|1272.3|1270.3|0
1654102830000|2022-06-01 17:00:30|1273.5|1271.3|1273.8|1272|1273.8|1272.5|1273.5|1270.8|9
1654102840000|2022-06-01 17:00:40|1273.3|1272.3|1273|1271|1273.3|1272.3|1273|1271|1
1654102850000|2022-06-01 17:00:50|1272.5|1270.5|1273|1271|1273|1271|1272.5|1270.5|0
1654102860000|2022-06-01 17:01:00|1272.8|1271.3|1273|1271.3|1273|1271.5|1272.8|1271.3|4
1654102870000|2022-06-01 17:01:10||1271||1271.3||1271.3||1271|0
1654102880000|2022-06-01 17:01:20||1271.5||1271.5||1271.5||1271.3|0
1654102890000|2022-06-01 17:01:30|1273.8|1271.8|1273.5|1271.3|1273.8|1272.3|1273.3|1271.3|12
1654102900000|2022-06-01 17:01:40|1273.8|1271.5|1273.5|1271.3|1273.8|1271.5|1273.5|1271.3|0
1654102910000|2022-06-01 17:01:50|1273.8|1271.5|1272|1270.3|1273.8|1271.8|1272|1270.3|0
1654102920000|2022-06-01 17:02:00|1271.8|1270|1271.8|1269.8|1271.8|1270|1271.5|1269.8|0
1654102930000|2022-06-01 17:02:10|1271.5|1270|1271.8|1270|1271.8|1270|1271.5|1270|0
1654102940000|2022-06-01 17:02:20||1270.3||1270.3||1270.3||1270.3|0
1654102950000|2022-06-01 17:02:30||1270||1270||1270.3||1270|0
1654102960000|2022-06-01 17:02:40|1271.5|1269.8|1271.5|1269.8|1271.5|1269.8|1271.5|1269.8|0
1654102970000|2022-06-01 17:02:50|1271.3|1269.5|1271|1269.5|1271.3|1269.5|1271|1269.3|0
1654102980000|2022-06-01 17:03:00|1271.3|1269.8|1271.3|1269.8|1271.3|1269.8|1271|1269.8|0
1654103010000|2022-06-01 17:03:30|1271|1269.3|1270.8|1269.3|1271|1269.3|1270.8|1269|0
1654103020000|2022-06-01 17:03:40|1270.5|1269|1270.8|1269|1271|1269|1270.5|1268.8|0
1654103030000|2022-06-01 17:03:50|1270.5|1268.8|1270.5|1268.8|1270.5|1268.8|1270.5|1268.8|0
1654103040000|2022-06-01 17:04:00|1270.8|1269|1270.5|1268.5|1270.8|1269.3|1270.3|1268.5|0
1654103050000|2022-06-01 17:04:10|1270.3|1268.8|1270.5|1268.8|1270.5|1268.8|1270.3|1268.8|0
1654103060000|2022-06-01 17:04:20|1271|1269|1271|1269.3|1271|1269.5|1271|1268.8|1
1654103080000|2022-06-01 17:04:40|1270.8|1268.8|1271|1269|1271|1269.3|1270.5|1268.8|0
1654103090000|2022-06-01 17:04:50|1270.8|1268.8|1271|1269.3|1271|1269.3|1270.5|1268.5|0
1654103100000|2022-06-01 17:05:00|1270.8|1269|1271|1269|1271.3|1269.5|1270.8|1269|0
1654103110000|2022-06-01 17:05:10||1269.3||1269.5||1269.5||1269|0
1654103120000|2022-06-01 17:05:20||1269.3||1269.5||1269.5||1269.3|0
1654103130000|2022-06-01 17:05:30|1271.5|1269.8|1271.5|1269.5|1271.8|1270|1271.3|1269.5|1
1654103140000|2022-06-01 17:05:40|1271.8|1270|1271.8|1269.8|1271.8|1270|1271.5|1269.5|0
1654103150000|2022-06-01 17:05:50|1272|1270|1272.3|1270.5|1272.3|1270.5|1272|1270|0
1654103160000|2022-06-01 17:06:00|1272|1270.3|1271.8|1270|1272|1270.5|1271.8|1270|22
1654103170000|2022-06-01 17:06:10|1271.5|1269.8|1272.3|1270.3|1272.3|1270.3|1271.5|1269.8|1
1654103180000|2022-06-01 17:06:20|1272|1270|1271.8|1270|1272|1270|1271.8|1270|3
1654103190000|2022-06-01 17:06:30|1272|1270.3|1272.3|1270.3|1272.3|1270.5|1271.8|1270|0
1654103200000|2022-06-01 17:06:40|1272.5|1270.5|1272.8|1270.8|1272.8|1270.8|1272.3|1270.3|0
1654103210000|2022-06-01 17:06:50|1272.5|1270.5|1273.3|1271.3|1273.5|1271.8|1272.5|1270.5|0
1654103220000|2022-06-01 17:07:00|1273.5|1271.5|1273.5|1271.5|1273.5|1271.8|1273.3|1271.3|0
1654103230000|2022-06-01 17:07:10|1272.5|1270.8|1272.8|1270.8|1272.8|1270.8|1272.5|1270.8|0
1654103240000|2022-06-01 17:07:20|1272.5|1270.3|1272.3|1270.5|1272.5|1270.5|1272|1270.3|1
1654103250000|2022-06-01 17:07:30|1272|1270.3|1272.8|1270.8|1272.8|1270.8|1272|1270|7
1654103260000|2022-06-01 17:07:40|1272.5|1270.5|1272.5|1270.8|1272.8|1271|1272.3|1270.5|1
1654103270000|2022-06-01 17:07:50|1272.8|1271|1272.8|1271|1272.8|1271|1272.8|1270.8|0
1654103280000|2022-06-01 17:08:00||1271.3||1271||1271.3||1271|0
1654103290000|2022-06-01 17:08:10||1270.8||1270.8||1271.3||1270.8|0
1654103300000|2022-06-01 17:08:20|1273.8|1271|1274|1272.3|1274|1272.3|1273.5|1271|43
1654103310000|2022-06-01 17:08:30|1273.8|1272|1273.8|1272.3|1274|1272.3|1273.5|1272|19
1654103320000|2022-06-01 17:08:40|1274|1272|1274.5|1272.5|1274.8|1273|1274|1272|2
1654103330000|2022-06-01 17:08:50|1274.8|1272.8|1274.8|1273.3|1274.8|1273.3|1274.5|1272.5|0
1654103340000|2022-06-01 17:09:00||1273||1273||1273.3||1273|1
1654103350000|2022-06-01 17:09:10|1274.3|1273.3|1274.8|1273|1274.8|1273.3|1274.3|1272.3|0
1654103360000|2022-06-01 17:09:20||1273.3||1273.3||1273.3||1273.3|11
1654103370000|2022-06-01 17:09:30|||||||||2
1654103380000|2022-06-01 17:09:40|1275.3|1273.5|1276.5|1274.5|1276.5|1274.8|1275.3|1273.5|22
1654103390000|2022-06-01 17:09:50|1276|1274|1277.5|1275.5|1277.5|1275.5|1275.8|1273.8|39
1654103400000|2022-06-01 17:10:00|1277.3|1275.8|1277.5|1275.8|1277.5|1275.8|1277.3|1275.8|0
1654103410000|2022-06-01 17:10:10|1277.3||1277.5||1277.8||1277||3
1654103420000|2022-06-01 17:10:20|1277.8|1276|1278.3|1276.8|1278.5|1276.8|1277.8|1276|39
1654103430000|2022-06-01 17:10:30|1278.5|1277|1279.3|1277.3|1279.3|1277.3|1278.5|1277|2
1654103440000|2022-06-01 17:10:40|1279||1279.3||1279.3||1278.8||0
1654103450000|2022-06-01 17:10:50|1279||1279.3||1279.3||1279||0
1654103470000|2022-06-01 17:11:10|1279||1279.3||1279.3||1279||3
1654103480000|2022-06-01 17:11:20||1277.5||1277.5||1277.5||1277.5|0
1654103490000|2022-06-01 17:11:30||1277.8||1277.8||1277.8||1277.8|0
1654103500000|2022-06-01 17:11:40|1279.8|1278.3|1279.5|1277.8|1279.8|1278.3|1279.5|1277.5|12
1654103510000|2022-06-01 17:11:50|1279.3|1277.5|1279.8|1277.8|1279.8|1277.8|1279.3|1277.5|0
1654103520000|2022-06-01 17:12:00|1279.5|1277.5|1279|1277|1279.8|1277.5|1279|1277|6
1654103530000|2022-06-01 17:12:10|1279.3|1277.3|1278.8|1276.8|1279.5|1277.5|1278|1276.8|9
1654103540000|2022-06-01 17:12:20|1278.5||1278.5||1278.8||1278.3||42
1654103550000|2022-06-01 17:12:30|1278.8|1276.3|1277.3|1275.5|1278.8|1276.3|1277.3|1275.5|72
1654103560000|2022-06-01 17:12:40|1277.8|1276|1278.8|1277|1278.8|1277|1277.8|1276|25
1654103570000|2022-06-01 17:12:50|1278.5|1276.5|1278.5|1276.5|1278.8|1276.5|1278.3|1276.5|14
1654103580000|2022-06-01 17:13:00|1278.3|1276.8|1278.8|1277|1278.8|1277|1278.3|1276.5|13
1654103590000|2022-06-01 17:13:10|||||||||2
1654103600000|2022-06-01 17:13:20||1277.3||1277||1277.3||1277|0
1654103610000|2022-06-01 17:13:30|1278.5||1278.8||1278.8||1278.5||0
1654103620000|2022-06-01 17:13:40|1278.5|1276.5|1278.3|1276.5|1278.5|1276.5|1278.3|1276.3|3
1654103630000|2022-06-01 17:13:50|1278.5|1276.8|1278.5|1276.5|1278.8|1276.8|1278.5|1276.5|0
1654103640000|2022-06-01 17:14:00|1278.8|1276.8|1278.5|1276.5|1278.8|1276.8|1278.3|1276.5|1
1654103650000|2022-06-01 17:14:10|1278.8|1276.8|1278.8|1276.8|1278.8|1276.8|1278.8|1276.8|0
1654103660000|2022-06-01 17:14:20||1277||1276.8||1277||1276.8|1
1654103670000|2022-06-01 17:14:30|1278.5|1277|1278.5|1276.8|1278.5|1277|1278.5|1276.8|2
1654103680000|2022-06-01 17:14:40|1278|1276.5|1278.8|1276.8|1278.8|1276.8|1278|1276.5|5
1654103690000|2022-06-01 17:14:50|1278.5|1276.5|1278|1276.3|1278.8|1276.5|1278|1276.3|26
1654103700000|2022-06-01 17:15:00|1278.8|1276.8|1278.3|1276.5|1278.8|1276.8|1278|1276.3|0
1654103710000|2022-06-01 17:15:10|1278.5|1276.3|1278.5|1276.8|1278.8|1277|1278.5|1276.3|3
1654103720000|2022-06-01 17:15:20|1278.8|1277|1278.3|1276.5|1279|1277.3|1278.3|1276.5|0
1654103730000|2022-06-01 17:15:30|1278.5|1276.8|1278.8|1277|1279|1277|1278.5|1276.8|10
1654103740000|2022-06-01 17:15:40|1279.3|1277.3|1279.5|1277.5|1279.8|1277.8|1279.3|1277.3|0
1654103750000|2022-06-01 17:15:50|1279.3|1277.8|1279.3|1277.3|1279.3|1277.8|1279|1277.3|0
1654103760000|2022-06-01 17:16:00|1279|1277.5|1279|1277|1279.5|1277.5|1279|1277|0
1654103770000|2022-06-01 17:16:10|1278.8|1277.3|1279.5|1277.5|1279.5|1277.5|1278.8|1277.3|0
1654103790000|2022-06-01 17:16:30|1279.8|1277.8|1279.8|1277.8|1279.8|1278|1279.3|1277.5|1
1654103800000|2022-06-01 17:16:40|1279.5|1278|1279.8|1278|1279.8|1278|1279.5|1278|0
1654103810000|2022-06-01 17:16:50|1279.5|1277.5|1279.3|1277.5|1279.8|1277.5|1279.3|1277.5|1
1654103820000|2022-06-01 17:17:00|1279.5|1277.8|1279.8|1278|1279.8|1278|1279.5|1277.5|0
1654103840000|2022-06-01 17:17:20||1278.3||1278||1278.3||1278|0
1654103850000|2022-06-01 17:17:30|1279.5||1279.8||1279.8||1279.5||0
1654103860000|2022-06-01 17:17:40|1279.5||1279.5||1279.8||1279.5||0
1654103870000|2022-06-01 17:17:50|1279.3|1277.8|1279.5|1277.8|1279.5|1277.8|1279.3|1277.5|1
1654103880000|2022-06-01 17:18:00|1279.8|1278|1279.8|1278|1279.8|1278.3|1279.8|1278|3
1654103890000|2022-06-01 17:18:10||1278.3||1278.3||1278.3||1278.3|0
1654103900000|2022-06-01 17:18:20||1278||1278.3||1278.3||1278|0
1654103910000|2022-06-01 17:18:30|1279.5|1277.8|1279.5|1277.8|1279.5|1277.8|1279.3|1277.5|14
1654103920000|2022-06-01 17:18:40|1279.3||1279.5||1279.5||1279.3||0
1654103930000|2022-06-01 17:18:50|1279.3|1277.3|1278.5|1277.3|1279.5|1277.3|1278.3|1276.8|8
1654103940000|2022-06-01 17:19:00|1279|1276.5|1277.5|1276|1279|1276.5|1277.3|1275.8|56
1654103950000|2022-06-01 17:19:10|1278.3|1276.3|1278|1276.3|1278.3|1276.5|1277.5|1276.3|7
1654103960000|2022-06-01 17:19:20|1277.5|1276|1276.8|1275.5|1277.5|1276|1276.8|1275.5|1
1654103970000|2022-06-01 17:19:30|1276.5|1275.3|1276.5|1275|1276.8|1275.3|1276.5|1275|2
1654103980000|2022-06-01 17:19:40|1276.8|1275.3|1276.5|1275.3|1277.3|1275.5|1276.5|1275.3|0
1654103990000|2022-06-01 17:19:50|1276.8|1275|1276.8|1275.3|1277|1275.5|1276.8|1275|0
1654104000000|2022-06-01 17:20:00|1277.5|1275|1277|1275.8|1277.5|1275.8|1277|1275|9
1654104010000|2022-06-01 17:20:10|1277.3|1275.5|1277|1275.5|1277.8|1275.8|1277|1275.3|0
1654104020000|2022-06-01 17:20:20||1275.3||1275.5||1275.8||1275.3|0
1654104030000|2022-06-01 17:20:30|1277.3|1275.8|1277.5|1275.8|1277.5|1275.8|1277.3|1275.3|0
1654104040000|2022-06-01 17:20:40|1277.3|1275.5|1277.5|1276|1277.5|1276|1277.3|1275.5|0
1654104050000|2022-06-01 17:20:50|1277.8|1275.8|1277.8|1276|1277.8|1276|1277.8|1275.8|0
1654104060000|2022-06-01 17:21:00|1278|1276.3|1278.8|1276.8|1278.8|1276.8|1278|1276|2
1654104070000|2022-06-01 17:21:10|1278.5|1276.5|1278.8|1277|1278.8|1277|1278.5|1276.5|0
1654104080000|2022-06-01 17:21:20||1277.3||1277.3||1277.3||1277|0
1654104090000|2022-06-01 17:21:30|1279|1277.5|1279|1277.5|1279|1277.5|1279|1277.3|0
1654104100000|2022-06-01 17:21:40|1278.8|1277.3|1278.8|1277.3|1279|1277.5|1278.8|1277.3|0
1654104120000|2022-06-01 17:22:00|1279.5|1277|1278.3|1276.8|1279.5|1277|1278|1276.8|0
1654104130000|2022-06-01 17:22:10|1278.5|1277|1278.8|1277.3|1279.3|1277.3|1278|1276.8|3
1654104140000|2022-06-01 17:22:20|1278.5|1277.5|1277.8|1276.3|1279.5|1277.8|1277.5|1276.3|4
1654104150000|2022-06-01 17:22:30||1276||1276||1276.3||1276|0
1654104160000|2022-06-01 17:22:40|1278|1276.3|1277.8|1276.3|1278|1276.3|1277.8|1276|0
1654104170000|2022-06-01 17:22:50||1276||1276||1276||1276|0
1654104180000|2022-06-01 17:23:00|1278|1275.8|1277.5|1275.8|1278|1275.8|1277|1275.3|1
1654104190000|2022-06-01 17:23:10|1277.8|1276|1278.3|1276.5|1278.3|1276.5|1277.8|1276|0
1654104200000|2022-06-01 17:23:20|1278|1276.3|1277.8|1275.8|1278|1276.3|1277.5|1275.8|0
1654104210000|2022-06-01 17:23:30|1277.5|1275.5|1277|1275.3|1277.5|1275.5|1277|1275|0
1654104220000|2022-06-01 17:23:40|1276.8|1275|1277|1275|1277|1275|1276.3|1275|1
1654104230000|2022-06-01 17:23:50|1277.3|1275.3|1276|1274.8|1277.3|1275.3|1276|1274.8|6
1654104240000|2022-06-01 17:24:00|1276.5|1274.5|1275.8|1274.3|1276.5|1274.5|1275.5|1274.3|12
1654104250000|2022-06-01 17:24:10|||||||||1
1654104270000|2022-06-01 17:24:30|1276.5|1274.5|1276.3|1274.3|1276.5|1274.5|1276.3|1274.3|2
1654104280000|2022-06-01 17:24:40|1276||1276||1276.3||1276||0
1654104290000|2022-06-01 17:24:50|1276.3||1276.3||1276.3||1276.3||0
1654104300000|2022-06-01 17:25:00|1276.5|1274.5|1276.5|1274.3|1276.5|1274.5|1276.3|1274.3|0
1654104310000|2022-06-01 17:25:10|1276.3|1274.5|1276.8|1274.8|1276.8|1274.8|1276.3|1274.5|0
1654104320000|2022-06-01 17:25:20|1276.5|1274.5|1276.5|1274.3|1276.5|1274.5|1276.5|1274.3|0
1654104330000|2022-06-01 17:25:30|1276.3|1274.5|1276.3|1274.3|1276.3|1274.5|1276.3|1274.3|0
1654104340000|2022-06-01 17:25:40|1276|1274.5|1277|1274.8|1277.3|1275.3|1276|1274.5|0
1654104350000|2022-06-01 17:25:50|1276.8|1275|1277|1275|1277.5|1275.5|1276.8|1275|0
1654104360000|2022-06-01 17:26:00|1277.3|1275.3|1277.5|1275.3|1277.5|1275.8|1277|1275.3|0
1654104370000|2022-06-01 17:26:10|1277.3|1276|1277.3|1275.8|1277.8|1276|1277.3|1275.8|0
1654104380000|2022-06-01 17:26:20|1277|1275.5|1277.3|1275.3|1277.3|1275.5|1277|1275|0
1654104390000|2022-06-01 17:26:30|1277|1274.8|1276.3|1274.5|1277|1274.8|1276|1274.3|1
1654104400000|2022-06-01 17:26:40|1276|1274.3|1275.5|1274.3|1276|1274.3|1275.5|1274.3|0
1654104410000|2022-06-01 17:26:50|1275.3|1273.5|1275|1272.8|1275.3|1273.5|1275|1272.8|5
1654104420000|2022-06-01 17:27:00|1275.3|1273|1275.3|1273|1275.3|1273.3|1275|1272.8|0
1654104440000|2022-06-01 17:27:20|1275|1272.8|1274.8|1272.5|1275.3|1273.5|1274.8|1272.5|0
1654104450000|2022-06-01 17:27:30|1274.5|1272.8|1274.5|1272.5|1274.8|1272.8|1274.5|1272.5|2
1654104460000|2022-06-01 17:27:40|1274.3|1272|1273.3|1271.3|1274.3|1272|1273|1271.3|6
1654104470000|2022-06-01 17:27:50|1273.5|1271.5|1273.5|1271.5|1273.5|1271.5|1273.3|1271.3|0
1654104480000|2022-06-01 17:28:00|1273.8|1272|1274|1272.3|1274|1272.3|1273.8|1272|0
1654104490000|2022-06-01 17:28:10|1273.8|1272|1273.8|1272|1273.8|1272|1273.8|1271.8|0
1654104500000|2022-06-01 17:28:20|1273.5||1273.5||1273.5||1273.5||0
1654104510000|2022-06-01 17:28:30|1273.8|1271.5|1273|1271.3|1273.8|1271.5|1272.5|1271|8
1654104520000|2022-06-01 17:28:40|1273.5|1271.5|1273.3|1271.5|1273.5|1271.8|1273|1271.3|0
1654104530000|2022-06-01 17:28:50|1273.5|1271.3|1273.3|1271.8|1273.5|1272|1273.3|1271.3|0
1654104540000|2022-06-01 17:29:00|1273.5||1273.3||1273.5||1273.3||0
1654104550000|2022-06-01 17:29:10|1273.5|1272|1273.5|1271.8|1273.5|1272|1273.3|1271.8|0
1654104560000|2022-06-01 17:29:20|1273.3||1273.3||1273.3||1273.3||0
1654104570000|2022-06-01 17:29:30|1273|1271.3|1272.8|1270.8|1273|1271.3|1272.8|1270.8|1
1654104580000|2022-06-01 17:29:40|1273|1271|1273.5|1271.8|1273.8|1271.8|1272.8|1271|1
1654104590000|2022-06-01 17:29:50|1273.8|1271.5|1274|1272.5|1274.3|1272.5|1273.8|1271.5|1
1654104600000|2022-06-01 17:30:00|1274.3|1272|1273.8|1272|1274.3|1272|1273.8|1271.8|0
1654104610000|2022-06-01 17:30:10||1271.8||1272||1272||1271.8|0
1654104620000|2022-06-01 17:30:20|1274|1271.8|1274|1272.3|1274|1272.3|1274|1271.8|0
1654104630000|2022-06-01 17:30:30|1274.3|1272.5|1274.8|1273|1275.3|1273.5|1274.3|1272.5|1
1654104640000|2022-06-01 17:30:40|1275|1273.3|1275.5|1273.5|1275.5|1273.5|1275|1273.3|1
1654104650000|2022-06-01 17:30:50||1273.8||1273.5||1273.8||1273.5|1
1654104660000|2022-06-01 17:31:00|1275.8|1273.8|1275.8|1273.8|1276|1274|1275.5|1273.8|0
1654104670000|2022-06-01 17:31:10|1276.3|1274.3|1276.3|1274.3|1276.3|1274.3|1276.3|1274.3|1
1654104680000|2022-06-01 17:31:20|1276|1273.8|1275.5|1273.5|1276|1274|1275|1272.8|0
1654104690000|2022-06-01 17:31:30||1273.8||1273.8||1274||1273.8|1
1654104700000|2022-06-01 17:31:40|1275.3|1274|1275.3|1273.3|1275.3|1274|1275.3|1273.3|0
1654104710000|2022-06-01 17:31:50|1275.5|1273.5|1275.5|1273.8|1275.5|1274|1275.5|1273.5|1
1654104720000|2022-06-01 17:32:00||1274||1274||1274||1273.8|0
1654104730000|2022-06-01 17:32:10||1273.5||1273.5||1273.8||1273.5|0
1654104740000|2022-06-01 17:32:20|1275.3|1273.3|1274.5|1272.5|1275.3|1273.3|1274.5|1272.5|0
1654104750000|2022-06-01 17:32:30|1274.3|1272.3|1274.3|1272.8|1274.3|1272.8|1274.3|1272|0
1654104760000|2022-06-01 17:32:40|1274|1272.5|1274.3|1272.3|1274.3|1272.5|1274|1272|0
1654104770000|2022-06-01 17:32:50||1272.5||1272.5||1272.5||1272.5|0
1654104780000|2022-06-01 17:33:00|1274|1272.3|1274|1272.5|1274|1272.5|1274|1272|0
1654104790000|2022-06-01 17:33:10||1272.3||1272.3||1272.3||1272.3|0
1654104800000|2022-06-01 17:33:20||1272.5||1272.5||1272.5||1272.5|0
1654104810000|2022-06-01 17:33:30||1272.3||1272.3||1272.3||1272.3|0
1654104820000|2022-06-01 17:33:40|1273.8|1272.5|1273.8|1271.8|1273.8|1272.5|1273.5|1271.5|0
1654104830000|2022-06-01 17:33:50|1273.5|1271.5|1273.8|1271.8|1273.8|1271.8|1273.5|1271.5|0
1654104840000|2022-06-01 17:34:00|1273.5|1271.5|1273.5|1271.5|1273.8|1271.5|1273.5|1271.3|0
1654104850000|2022-06-01 17:34:10||1271.8||1271.8||1271.8||1271.8|0
1654104860000|2022-06-01 17:34:20|1273.8|1272.3|1273.8|1272.3|1274|1272.3|1273.8|1272.3|3
1654104870000|2022-06-01 17:34:30|1274|1272|1274|1272.3|1274|1272.3|1273.8|1272|0
1654104880000|2022-06-01 17:34:40|1273.8|1272|1274|1272.3|1274|1272.3|1273.8|1272|0
1654104890000|2022-06-01 17:34:50|1274.3|1272.5|1273.8|1272|1274.3|1272.5|1273.8|1272|1
1654104900000|2022-06-01 17:35:00|1274|1272.3|1274.3|1272.3|1274.3|1272.5|1274|1272.3|3
1654104910000|2022-06-01 17:35:10|1274.5|1272.5|1274.8|1273.3|1274.8|1273.3|1274.5|1272.5|0
1654104920000|2022-06-01 17:35:20|1275|1273.5|1275|1273.5|1275|1273.5|1274.8|1273.5|0
1654104930000|2022-06-01 17:35:30|1275.3|1273.8|1275.3|1273.8|1275.3|1273.8|1275|1273.8|0
1654104940000|2022-06-01 17:35:40||1273.5||1273.8||1273.8||1273.5|0
1654104950000|2022-06-01 17:35:50|1275|1273.5|1275.3|1273.5|1275.3|1273.8|1275|1273.5|0
1654104960000|2022-06-01 17:36:00|1275.8|1273.8|1275.8|1273.8|1275.8|1274|1275.3|1273.5|8
1654104970000|2022-06-01 17:36:10|1275.5|1274|1275.8|1273.8|1275.8|1274|1275.5|1273.8|0
1654104980000|2022-06-01 17:36:20|1276|1274|1276|1274|1276|1274|1276|1274|1
1654104990000|2022-06-01 17:36:30|1275.8|1273.8|1275.5|1273.8|1275.8|1273.8|1275.5|1273.8|0
1654105000000|2022-06-01 17:36:40|1275.8|1274|1276|1274|1276|1274.3|1275.8|1274|2
1654105020000|2022-06-01 17:37:00|1275.8||1276||1276||1275.8||0
1654105030000|2022-06-01 17:37:10|1275.5|1273.5|1275.5|1273.5|1275.5|1273.8|1275.3|1273.5|0
1654105040000|2022-06-01 17:37:20|1275.3|1273.3|1275.3|1273.3|1275.5|1273.3|1275.3|1273.3|0
1654105050000|2022-06-01 17:37:30|1275|1273|1274.8|1273|1275|1273.3|1274.8|1273|0
1654105060000|2022-06-01 17:37:40|1275|1273.3|1275|1273|1275|1273.3|1275|1273|0
1654105070000|2022-06-01 17:37:50|1274.8|1273.3|1275|1273.3|1275.3|1273.3|1274.8|1273|0
1654105080000|2022-06-01 17:38:00|1275.3|1273.5|1276|1274|1276|1274|1275|1273.5|0
1654105090000|2022-06-01 17:38:10|1275.8|1273.8|1275.3|1273.3|1275.8|1273.8|1275.3|1273.3|0
1654105110000|2022-06-01 17:38:30|1275.5|1273.8|1275.8|1274|1276|1274|1275.5|1273.8|0
1654105120000|2022-06-01 17:38:40|1276|1274.3|1275.3|1273.3|1276.3|1274.3|1275.3|1273|0
1654105130000|2022-06-01 17:38:50|1275|1273|1275.3|1273.3|1275.3|1273.3|1275|1273|1
1654105140000|2022-06-01 17:39:00|1275|1273|1275.5|1273.5|1275.5|1273.5|1275|1273|0
1654105150000|2022-06-01 17:39:10|1275.8|1273.8|1275.8|1273.8|1275.8|1273.8|1275.5|1273.5|0
1654105160000|2022-06-01 17:39:20|1275.5|1273.5|1275.5|1273.5|1275.5|1273.5|1275.5|1273.5|0
1654105170000|2022-06-01 17:39:30|1275.3|1273.3|1275|1273|1275.3|1273.3|1275|1273|0
1654105180000|2022-06-01 17:39:40|1274.8||1275||1275||1274.8||0
1654105190000|2022-06-01 17:39:50|1275.3|1273.3|1275.3|1273.3|1275.3|1273.3|1275.3|1273.3|0
1654105200000|2022-06-01 17:40:00|1275.5|1273|1275.5|1273.5|1275.5|1273.5|1275.3|1273|0
1654105210000|2022-06-01 17:40:10|1275|1273|1274.8|1273|1275|1273|1274.5|1273|0
1654105220000|2022-06-01 17:40:20|1275||1274.8||1275||1274.5||3
1654105230000|2022-06-01 17:40:30|1274.5||1274.5||1274.5||1274.5||0
1654105240000|2022-06-01 17:40:40|1274.8||1274.8||1274.8||1274.5||20
1654105260000|2022-06-01 17:41:00|1274.5||1274.5||1274.8||1274.5||0
1654105270000|2022-06-01 17:41:10|1274.8||1274.5||1274.8||1274.5||0
1654105280000|2022-06-01 17:41:20|1274.8||1274.8||1274.8||1274.5||0
1654105290000|2022-06-01 17:41:30|1274.5||1274.5||1274.5||1274.5||0
1654105310000|2022-06-01 17:41:50|1274.3||1274.5||1274.5||1274.3||0
1654105320000|2022-06-01 17:42:00|1273.8|1271.8|1273.5|1271.8|1273.8|1272|1273.5|1271.8|6
1654105330000|2022-06-01 17:42:10|1273.8|1272|1274|1272|1274|1272.3|1273.8|1271.8|0
1654105340000|2022-06-01 17:42:20|1273.8|1271.8|1273.8|1272.3|1273.8|1272.3|1273.8|1271.8|0
1654105350000|2022-06-01 17:42:30|1274|1272|1273.8|1271.8|1274|1272|1273.5|1271.5|2
1654105360000|2022-06-01 17:42:40|1273.5|1271.5|1273.5|1271.5|1273.5|1271.5|1273.5|1271.5|0
1654105370000|2022-06-01 17:42:50|1273.8|1271.8|1274|1272.3|1274|1272.3|1273.8|1271.5|0
1654105380000|2022-06-01 17:43:00|1273.5|1272|1273|1271|1273.5|1272.3|1273|1271|0
1654105390000|2022-06-01 17:43:10|1272.8|1270.8|1272.5|1270.8|1272.8|1270.8|1272.5|1270.8|0
1654105420000|2022-06-01 17:43:40|1272.8||1272.8||1272.8||1272.8||0
1654105430000|2022-06-01 17:43:50|1273|1271|1272.5|1270.8|1273|1271|1272.5|1270.8|0
1654105440000|2022-06-01 17:44:00|1272.3||1272.5||1272.8||1272||1
1654105450000|2022-06-01 17:44:10|1272.8|1270|1272|1269.8|1272.8|1270|1272|1269.8|3
1654105460000|2022-06-01 17:44:20|1272.3|1270|1272.3|1270.3|1272.5|1270.3|1272.3|1269.8|0
1654105470000|2022-06-01 17:44:30|1272|1270|1272|1270|1272|1270.3|1272|1270|0
1654105480000|2022-06-01 17:44:40|1271.8|1269.8|1271.3|1269.5|1272|1270|1271.3|1269.5|0
1654105490000|2022-06-01 17:44:50|1271|1269.8|1271.3|1269.5|1271.3|1269.8|1271|1269.3|1
1654105500000|2022-06-01 17:45:00|1271|1269.8|1271.3|1269.3|1271.5|1269.8|1271|1269.3|0
1654105510000|2022-06-01 17:45:10|1271|1269.5|1271.5|1269.5|1271.5|1269.8|1271|1269.3|0
1654105520000|2022-06-01 17:45:20|1271.8|1269.8|1271.8|1270|1271.8|1270|1271.8|1269.5|0
1654105530000|2022-06-01 17:45:30|1272|1269.8|1271.8|1269.8|1272|1270|1271.5|1269.8|0
1654105540000|2022-06-01 17:45:40|1271.5|1270|1271.5|1269.8|1271.8|1270|1271.3|1269.3|5
1654105550000|2022-06-01 17:45:50|1271.8|1270|1272|1270.3|1272|1270.3|1271.8|1270|0
1654105560000|2022-06-01 17:46:00|1272.3|1270.5|1272.5|1270.5|1272.5|1270.5|1272|1270.3|3
1654105570000|2022-06-01 17:46:10|1272.3|1270.3|1271.8|1269.5|1272.3|1270.3|1271.8|1269.5|1
1654105580000|2022-06-01 17:46:20|1271.5|1269.8|1272.3|1270.3|1272.3|1270.3|1271.5|1269.8|1
1654105590000|2022-06-01 17:46:30|1272|1270|1271.8|1269.5|1272|1270.3|1271.5|1269.5|0
1654105600000|2022-06-01 17:46:40|1271.5||1271.5||1271.5||1271.5||0
1654105610000|2022-06-01 17:46:50|1271.8||1271.8||1271.8||1271.5||0
1654105620000|2022-06-01 17:47:00||1269.8||1269.5||1269.8||1269.5|0
1654105630000|2022-06-01 17:47:10|1271.5|1269.8|1272|1270|1272|1270|1271.5|1269.8|0
1654105640000|2022-06-01 17:47:20|1272.3|1270.5|1272|1270|1272.3|1270.5|1272|1270|0
1654105650000|2022-06-01 17:47:30|1272.3|1270.3|1272.3|1270|1272.3|1270.3|1272.3|1270|0
1654105660000|2022-06-01 17:47:40|1272||1272||1272||1271.8||0
1654105670000|2022-06-01 17:47:50|1272.3|1270.3|1272.3|1270|1272.3|1270.5|1272|1270|0
1654105680000|2022-06-01 17:48:00|1272|1269.5|1272|1270|1272|1270|1271.8|1269.5|0
1654105690000|2022-06-01 17:48:10|1271.8|1269.8|1271.8|1269.8|1272|1270|1271.8|1269.8|0
1654105700000|2022-06-01 17:48:20|1272|1270|1271|1269|1272|1270|1271|1269|0
1654105710000|2022-06-01 17:48:30|1270.8|1269.3|1271.5|1269.8|1271.5|1269.8|1270.8|1269|0
1654105720000|2022-06-01 17:48:40||1269.5||1269.8||1270||1269.5|0
1654105730000|2022-06-01 17:48:50|1271.8|1270|1271.5|1269.8|1271.8|1270|1271.5|1269.8|0
1654105740000|2022-06-01 17:49:00|1271.3|1269.3|1271.8|1270|1271.8|1270|1271.3|1269.3|0
1654105750000|2022-06-01 17:49:10|1272|1269.8|1272|1270.3|1272|1270.5|1272|1269.8|0
1654105760000|2022-06-01 17:49:20|1272.3|1270.5|1272.5|1270.8|1272.5|1270.8|1272.3|1270.5|0
1654105770000|2022-06-01 17:49:30|1272.3|1270.5|1272.3|1270.5|1272.5|1270.5|1272.3|1270.3|0
1654105780000|2022-06-01 17:49:40|1272.5|1271|1272.3|1270.8|1272.5|1271|1272.3|1270.8|5
1654105790000|2022-06-01 17:49:50|1272.5|1271.3|1272.3|1270.5|1272.5|1271.3|1272.3|1270.5|1
1654105800000|2022-06-01 17:50:00|1272.5|1270.8|1272.5|1271|1272.5|1271|1272.5|1270.5|0
1654105810000|2022-06-01 17:50:10|1272.3|1270.8|1272.3|1270.5|1272.5|1270.8|1272.3|1270.5|0
1654105820000|2022-06-01 17:50:20|1272.8|1270.8|1272.5|1270.5|1272.8|1271|1272.3|1270.5|0
1654105830000|2022-06-01 17:50:30|1272.3|1269.8|1271.8|1269.8|1272.3|1270|1271.8|1269.8|0
1654105840000|2022-06-01 17:50:40|1271.5|1270|1271.8|1269.8|1271.8|1270|1271.5|1269.5|0
1654105850000|2022-06-01 17:50:50|1272|1270|1272|1270|1272|1270|1272|1270|0
1654105860000|2022-06-01 17:51:00|1271.8|1269.8|1271.5|1269.8|1271.8|1269.8|1271.5|1269.8|0
1654105870000|2022-06-01 17:51:10|1271.8|1270|1271.8|1269.8|1272|1270|1271.8|1269.8|0
1654105880000|2022-06-01 17:51:20|1272|1270|1271.5|1269.5|1272|1270|1271.5|1269.5|0
1654105890000|2022-06-01 17:51:30|1271.3|1269.3|1270.8|1268.8|1271.5|1269.5|1270.8|1268.8|0
1654105900000|2022-06-01 17:51:40|1271|1269|1271.3|1269.5|1271.3|1269.5|1271|1269|0
1654105910000|2022-06-01 17:51:50|1271|1269|1270.5|1268.5|1271|1269|1270.3|1268.3|0
1654105920000|2022-06-01 17:52:00|1270.3|1268.3|1270.3|1268.8|1270.8|1268.8|1270.3|1268.3|0
1654105930000|2022-06-01 17:52:10|1270|1268.5|1270.3|1268.5|1270.5|1269|1270|1268.5|2
1654105940000|2022-06-01 17:52:20|1270.5|1268.8|1270.8|1269.3|1270.8|1269.3|1270.3|1268.3|0
1654105950000|2022-06-01 17:52:30|1271|1269|1270.8|1269.3|1271|1269.3|1270.8|1269|0
1654105960000|2022-06-01 17:52:40|1271|1269.5|1271.3|1269.5|1271.3|1269.8|1270.8|1269.3|0
1654105970000|2022-06-01 17:52:50|1271|1269.3|1270.3|1268.3|1271|1269.3|1270.3|1268.3|0
1654105980000|2022-06-01 17:53:00|1270.5|1268|1270.5|1268.8|1270.5|1268.8|1270.5|1268|0
1654105990000|2022-06-01 17:53:10|1270.3|1268.5|1270.8|1269|1270.8|1269|1270.3|1268.5|5
1654106000000|2022-06-01 17:53:20|1271|1269.3|1270.8|1268.8|1271|1269.3|1270.8|1268.8|0
1654106010000|2022-06-01 17:53:30|1270.5|1269|1269.5|1268|1270.5|1269|1269.3|1268|7
1654106020000|2022-06-01 17:53:40|1269.3|1266.8|1268.8|1266.8|1269.3|1266.8|1268.5|1266.5|4
1654106030000|2022-06-01 17:53:50|1269|1266.5|1268.8|1266.5|1269|1266.8|1268.8|1266.5|1
1654106040000|2022-06-01 17:54:00|1269|1266.8|1269.5|1267.5|1269.5|1267.5|1269|1266.8|0
1654106050000|2022-06-01 17:54:10|1269.3|1267.3|1269.3|1267|1269.5|1267.5|1269.3|1267|0
1654106060000|2022-06-01 17:54:20|1269|1267.3|1269.3|1267|1269.3|1267.3|1269|1266.8|0
1654106070000|2022-06-01 17:54:30|1269.5|1267.3|1269.5|1267.5|1269.5|1267.5|1269.3|1267.3|0
1654106080000|2022-06-01 17:54:40|1269.3|1267.3|1269.3|1267.3|1269.3|1267.3|1269|1267|0
1654106090000|2022-06-01 17:54:50|1269|1267|1269.3|1267.3|1269.3|1267.3|1269|1267|0
1654106100000|2022-06-01 17:55:00|1269.5|1267.5|1270.3|1268|1270.3|1268.3|1269.5|1267|1
1654106110000|2022-06-01 17:55:10|1270.5|1268.3|1270.8|1268.8|1271.3|1269|1270.5|1268.3|0
1654106120000|2022-06-01 17:55:20|1270.5|1268.5|1271.3|1269.3|1271.3|1269.3|1270.5|1268.5|0
1654106130000|2022-06-01 17:55:30|1271|1269|1271|1269|1271|1269|1271|1269|0
1654106140000|2022-06-01 17:55:40|1271.5|1269.3|1271.5|1269.5|1272|1270|1271.5|1269.3|0
1654106150000|2022-06-01 17:55:50|1271.8|1269.8|1271.3|1269.5|1271.8|1269.8|1271.3|1269.5|0
1654106160000|2022-06-01 17:56:00|1271|1269|1270.5|1268.5|1271.3|1269.3|1270.5|1268.5|0
1654106170000|2022-06-01 17:56:10|1270.8|1268.8|1270|1268|1271|1268.8|1270|1267.8|0
1654106180000|2022-06-01 17:56:20|1270.3|1268.3|1270|1268|1270.3|1268.3|1270|1268|0
1654106190000|2022-06-01 17:56:30|1269.8|1267.8|1269.8|1267.8|1270|1268|1269.3|1267.5|0
1654106200000|2022-06-01 17:56:40|1270|1268|1270|1267.8|1270|1268|1269.3|1267.5|0
1654106210000|2022-06-01 17:56:50|1269.8|1268|1269.5|1267.5|1269.8|1268|1269.5|1267.5|0
1654106220000|2022-06-01 17:57:00|1269.8|1267.8|1269.8|1268|1269.8|1268|1269.5|1267.5|0
1654106230000|2022-06-01 17:57:10|1270|1267.8|1270|1268|1270|1268|1269.8|1267.8|0
1654106240000|2022-06-01 17:57:20|1269.8|1267.8|1269.8|1267.8|1270|1267.8|1269.5|1267.5|0
1654106250000|2022-06-01 17:57:30|1269.5|1267.5|1269.5|1267.3|1269.5|1267.5|1269.5|1267.3|1
1654106260000|2022-06-01 17:57:40|1269.3|1267.5|1269.5|1267.3|1269.5|1267.5|1269.3|1267.3|0
1654106270000|2022-06-01 17:57:50|1269.8|1267.5|1269.8|1267.8|1269.8|1267.8|1269.5|1267.5|0
1654106280000|2022-06-01 17:58:00|1270|1268|1270.5|1268.5|1270.5|1268.5|1270|1268|0
1654106290000|2022-06-01 17:58:10|1270.8|1268.8|1270.8|1268.5|1270.8|1268.8|1270.5|1268.5|0
1654106300000|2022-06-01 17:58:20|1270.3|1268.8|1270.5|1268.5|1270.8|1269|1270.3|1268.5|0
1654106310000|2022-06-01 17:58:30|1270.8|1268.8|1271|1268.8|1271|1269|1270.5|1268.5|0
1654106320000|2022-06-01 17:58:40|1270.8|1269|1270.5|1268.5|1271|1269.3|1270.5|1268.5|0
1654106330000|2022-06-01 17:58:50|1270.3|1268.8|1270.8|1268.8|1270.8|1268.8|1270.3|1268.5|0
1654106340000|2022-06-01 17:59:00|1271|1269|1270.8|1269|1271|1269|1270.8|1268.8|0
1654106350000|2022-06-01 17:59:10|1270.5|1268.8|1270.8|1268.8|1270.8|1268.8|1270.5|1268.5|0
1654106360000|2022-06-01 17:59:20|1270.5|1268.5|1270.5|1268.5|1270.8|1268.8|1270.5|1268.5|0
1654106370000|2022-06-01 17:59:30|1270.8|1268.8|1270.5|1268.8|1270.8|1268.8|1270.3|1268.3|0
1654106380000|2022-06-01 17:59:40|1270.8|1268.5|1271|1269|1271.3|1269.3|1270.8|1268.5|0
1654106390000|2022-06-01 17:59:50|1270.8|1268.8|1270.3|1268.5|1271|1269|1270|1268|0
1654106400000|2022-06-01 18:00:00|1270|1268.3|1270|1268.3|1270|1268.3|1269.8|1267.8|0
1654106410000|2022-06-01 18:00:10|1270.3|1268|1270.3|1268.3|1270.3|1268.3|1270.3|1268|0
1654106420000|2022-06-01 18:00:20|1270|1268.5|1270.5|1268.8|1270.5|1268.8|1270|1268.3|1
1654106430000|2022-06-01 18:00:30|1270.3|1268.3|1269.8|1267.8|1270.5|1268.3|1269.8|1267.8|0
1654106440000|2022-06-01 18:00:40|1270|1267.5|1269.5|1267.5|1270|1267.5|1269.5|1267.5|0
1654106450000|2022-06-01 18:00:50|1269.3|1267.8|1268.3|1266.8|1269.3|1267.8|1268.3|1266.5|0
1654106460000|2022-06-01 18:01:00|1269|1267|1269.5|1267.5|1269.8|1267.5|1268.5|1266.8|1
1654106470000|2022-06-01 18:01:10|1269.8|1267.3|1271|1269|1271.3|1269.3|1269.5|1267.3|2
1654106480000|2022-06-01 18:01:20|1270.8|1268.8|1271.5|1269.3|1271.5|1269.3|1270.8|1268.8|0
1654106490000|2022-06-01 18:01:30|1271.3|1269|1271.3|1269.3|1271.3|1269.3|1270.8|1268.8|0
1654106500000|2022-06-01 18:01:40|1271.5|1269.5|1272|1269.8|1272.3|1270.3|1271.5|1269.5|0
1654106510000|2022-06-01 18:01:50|1271.8|1270|1272.3|1270.3|1272.3|1270.3|1271.8|1269.8|0
1654106520000|2022-06-01 18:02:00|1272|1270|1271.5|1269.5|1272|1270|1271.5|1269.5|0
1654106530000|2022-06-01 18:02:10|1272|1270|1272.3|1270.3|1272.5|1270.5|1271.8|1269.5|0
1654106540000|2022-06-01 18:02:20|1272|1270.5|1272|1270|1272.8|1270.8|1272|1270|3
1654106550000|2022-06-01 18:02:30|1273.3|1271.5|1273.5|1271.5|1274|1271.8|1273.3|1271.5|30
1654106560000|2022-06-01 18:02:40|1273.3||1273.3||1273.5||1273||2
1654106570000|2022-06-01 18:02:50|1273||1273.3||1273.5||1273||24
1654106580000|2022-06-01 18:03:00|1273.5||1273.5||1273.5||1273||1
1654106590000|2022-06-01 18:03:10|1273.3||1273.3||1273.5||1273||0
1654106600000|2022-06-01 18:03:20|1273|1270|1272.5|1270.3|1273|1270.5|1272|1270|5
1654106610000|2022-06-01 18:03:30|1272.3|1270|1272|1270|1272.3|1270.3|1271.8|1269.8|0
1654106620000|2022-06-01 18:03:40|1271.8|1269.8|1271.8|1269.8|1271.8|1269.8|1271.8|1269.8|0
1654106630000|2022-06-01 18:03:50|1271.5|1269.5|1271.8|1269.5|1271.8|1269.8|1271.5|1269.5|0
1654106640000|2022-06-01 18:04:00|1272|1269.8|1271.8|1269.8|1272|1270|1271.5|1269.8|3
1654106650000|2022-06-01 18:04:10|1271.5|1269.5|1271.5|1269.5|1271.8|1269.8|1271.3|1269.5|0
1654106660000|2022-06-01 18:04:20|1271.3|1269.3|1271.3|1269.3|1271.3|1269.3|1271|1269.3|0
1654106670000|2022-06-01 18:04:30|1271|1269|1271|1269|1271|1269|1270.8|1269|0
1654106680000|2022-06-01 18:04:40|1270.8|1268.8|1270.8|1269|1270.8|1269|1270.8|1268.8|0
1654106690000|2022-06-01 18:04:50|1271.3|1269.3|1270.5|1268.5|1271.5|1269.5|1270.5|1268.5|0
1654106700000|2022-06-01 18:05:00|1270.3|1268.3|1270.3|1268|1270.5|1268.5|1269.8|1267.8|3
1654106710000|2022-06-01 18:05:10|1270|1268.3|1270.5|1268.3|1270.5|1268.5|1270|1268|0
1654106720000|2022-06-01 18:05:20|1270.8|1268.5|1270.3|1268.3|1270.8|1268.8|1270.3|1268.3|0
1654106730000|2022-06-01 18:05:30|1270.5|1268.5|1269.8|1267.8|1270.5|1268.5|1269.8|1267.8|0
1654106740000|2022-06-01 18:05:40|1270|1268|1269.8|1267.5|1270|1268|1269.8|1267.5|0
1654106750000|2022-06-01 18:05:50|1269.3|1267.3|1269.8|1267.8|1269.8|1267.8|1269.3|1267.3|0
1654106760000|2022-06-01 18:06:00|1270|1268|1269.8|1267.8|1270.8|1268.8|1269.8|1267.8|0
1654106770000|2022-06-01 18:06:10|1270|1268|1270.3|1268.3|1270.5|1268.3|1270|1267.8|0
1654106780000|2022-06-01 18:06:20|1270.5|1268|1270.3|1268.3|1270.5|1268.3|1270.3|1268|0
1654106790000|2022-06-01 18:06:30|1269.8|1267.8|1270|1268|1270|1268|1269.8|1267.5|0
1654106800000|2022-06-01 18:06:40|1270.3|1268.3|1270.3|1268.3|1270.5|1268.3|1270|1268|0
1654106810000|2022-06-01 18:06:50|1270.5|1268.5|1271.5|1269.5|1271.5|1269.5|1270.3|1268.3|9
1654106820000|2022-06-01 18:07:00|1271.8|1269.8|1272.3|1270|1272.8|1271.3|1271.8|1269.8|29
1654106830000|2022-06-01 18:07:10|1272|1269.5|1271.5|1269.5|1272.3|1269.8|1271.5|1269.3|0
1654106840000|2022-06-01 18:07:20|1271.3|1269.8|1271.3|1269.3|1271.5|1269.8|1271|1269|0
1654106850000|2022-06-01 18:07:30|1271.5|1269.5|1271.3|1269.3|1271.5|1269.5|1271|1269.3|0
1654106860000|2022-06-01 18:07:40|1271|1269|1271.3|1269.3|1271.3|1269.3|1270.8|1269|0
1654106870000|2022-06-01 18:07:50|1271.5|1269.5|1271.5|1269.5|1271.5|1269.8|1271.3|1269.3|0
1654106880000|2022-06-01 18:08:00|1271.8|1270|1271.8|1269.5|1271.8|1270|1271.8|1269.5|1
1654106890000|2022-06-01 18:08:10|1271.3|1269|1270.5|1268.8|1271.3|1269.3|1270.5|1268.8|0
1654106900000|2022-06-01 18:08:20|1270.8|1269|1270.3|1268.5|1270.8|1269|1269.8|1268|0
1654106910000|2022-06-01 18:08:30|1270|1268.3|1270.3|1268.3|1270.8|1268.8|1270|1268.3|2
1654106920000|2022-06-01 18:08:40|1270|1268|1269.8|1267.5|1270.3|1268|1269.5|1267.5|0
1654106930000|2022-06-01 18:08:50|1269.5|1267.3|1270.5|1268.5|1271.3|1269.3|1269.5|1267.3|0
1654106940000|2022-06-01 18:09:00|1270.8|1268.8|1271.3|1269|1271.8|1269.8|1270.8|1268.5|0
1654106950000|2022-06-01 18:09:10|1271|1269.3|1271|1269|1271|1269.3|1270.8|1268.8|0
1654106960000|2022-06-01 18:09:20|1271.3|1269.3|1271.8|1269.8|1271.8|1269.8|1271.3|1269.3|0
1654106970000|2022-06-01 18:09:30|1272.3|1270.3|1271.8|1269.5|1272.5|1270.5|1271.3|1269.3|0
1654106980000|2022-06-01 18:09:40|1272|1269.8|1271.5|1269.5|1272.3|1270|1271.5|1269.5|0
1654106990000|2022-06-01 18:09:50|1271.8|1269.8|1271.8|1269.8|1272|1270|1271.5|1269.5|0
1654107000000|2022-06-01 18:10:00|1271.5|1269.5|1271|1268.8|1272|1269.8|1271|1268.8|0
1654107010000|2022-06-01 18:10:10|1270.8|1268.5|1270.5|1268.3|1271.3|1269|1270.5|1268.3|0
1654107020000|2022-06-01 18:10:20|1270.3|1268|1270.3|1268|1270.5|1268.5|1270.3|1268|0
1654107030000|2022-06-01 18:10:30|1270.5|1268.3|1270.8|1268.5|1270.8|1268.8|1270.5|1268|7
1654107040000|2022-06-01 18:10:40|1271|1268.8|1270.3|1268.3|1271|1269|1270.3|1268.3|0
1654107050000|2022-06-01 18:10:50|1270|1268|1270.3|1268|1270.3|1268.3|1269.8|1267.8|0
1654107060000|2022-06-01 18:11:00|1270|1267.8|1269.5|1267.3|1270|1267.8|1269.3|1267.3|1
1654107070000|2022-06-01 18:11:10|1269.8|1267.5|1270|1267.8|1270|1267.8|1269.5|1267.3|0
1654107080000|2022-06-01 18:11:20|1269.3|1267|1269.5|1267.3|1269.5|1267.5|1269.3|1267|0
1654107090000|2022-06-01 18:11:30|1269.3|1267|1269.3|1267|1269.3|1267.3|1269.3|1267|0
1654107100000|2022-06-01 18:11:40|1269|1267.3|1269.3|1267.3|1269.3|1267.3|1269|1267|0
1654107110000|2022-06-01 18:11:50|1269|1267|1269|1266.8|1269.3|1267.3|1269|1266.8|0
1654107120000|2022-06-01 18:12:00|1268.8|1266.5|1268.8|1266.8|1269|1267|1268.3|1266|0
1654107130000|2022-06-01 18:12:10|1268.5|1266.5|1268.8|1267|1268.8|1267|1268.5|1266.5|0
1654107140000|2022-06-01 18:12:20|1269|1267.3|1269.3|1267.3|1269.5|1267.5|1269|1267.3|1
1654107150000|2022-06-01 18:12:30|1269|1267|1268.8|1266.8|1269|1267|1268.5|1266.3|1
1654107160000|2022-06-01 18:12:40|1268.5|1266.5|1268|1266|1268.5|1266.5|1268|1266|0
1654107170000|2022-06-01 18:12:50|1267.8|1266.3|1268|1266.3|1268.3|1266.5|1267.8|1266|0
1654107180000|2022-06-01 18:13:00|1267.8|1266|1268|1266.3|1268|1266.3|1267.5|1266|0
1654107190000|2022-06-01 18:13:10|1268.3|1266.5|1268.3|1266.3|1268.3|1266.5|1267.8|1266.3|0
1654107200000|2022-06-01 18:13:20|1268|1266.5|1268.3|1266.5|1268.3|1266.5|1268|1266.5|0
1654107210000|2022-06-01 18:13:30|1268.5|1266.8|1268.5|1266.8|1268.8|1267|1268.5|1266.5|0
1654107220000|2022-06-01 18:13:40|1268.3|1266.5|1268.3|1266.5|1268.5|1266.5|1268.3|1266.3|0
1654107230000|2022-06-01 18:13:50|1268|1266.3|1268.3|1266.5|1268.3|1266.5|1268|1266.3|0
1654107240000|2022-06-01 18:14:00|1268|1266.3|1267.8|1266|1268.3|1266.5|1267.8|1266|0
1654107250000|2022-06-01 18:14:10|1267.5||1267.5||1267.8||1267.5||0
1654107260000|2022-06-01 18:14:20|1267.3|1265.8|1267.5|1265.5|1267.5|1265.8|1267|1265.3|0
1654107270000|2022-06-01 18:14:30|1267.3|1265.8|1268|1266.5|1268|1266.5|1267.3|1265.3|1
1654107280000|2022-06-01 18:14:40|1268.5|1266.8|1269.3|1267.5|1269.3|1267.5|1268.3|1266.5|5
1654107290000|2022-06-01 18:14:50|1269.5|1267.8|1270.8|1268.5|1270.8|1268.5|1269.5|1267.5|0
1654107300000|2022-06-01 18:15:00|1270.5|1268.3|1270.8|1268.5|1270.8|1268.5|1270|1268|0
1654107310000|2022-06-01 18:15:10|1270.5|1268.3|1270.8|1268.8|1271|1268.8|1270.3|1268.3|0
1654107320000|2022-06-01 18:15:20|1271|1269|1271.5|1269.3|1271.5|1269.3|1270.8|1268.8|0
1654107330000|2022-06-01 18:15:30|1271.3|1269|1270.5|1268.5|1271.3|1269.3|1270.5|1268.5|0
1654107340000|2022-06-01 18:15:40|1270.8|1268.8|1269.8|1267.8|1270.8|1268.8|1269.5|1267.5|0
1654107350000|2022-06-01 18:15:50|1270|1267.5|1269.5|1267.5|1270|1267.5|1269.5|1267.5|0
1654107360000|2022-06-01 18:16:00|1269.3|1268|1270.3|1268.3|1270.5|1268.3|1269.3|1267.8|0
1654107370000|2022-06-01 18:16:10|1270|1268|1269.3|1267.8|1270.3|1268|1269.3|1267.8|0
1654107380000|2022-06-01 18:16:20|1269.5|1268|1269.8|1268|1269.8|1268|1269.3|1268|0
1654107390000|2022-06-01 18:16:30|1270|1268.3|1269.8|1268|1270|1268.5|1269.8|1268|0
1654107400000|2022-06-01 18:16:40|1270|1268.3|1269.5|1268|1270|1268.3|1269.5|1268|0
1654107410000|2022-06-01 18:16:50|1269.8||1270||1270||1269.3||1
1654107420000|2022-06-01 18:17:00|1270.3|1268.3|1269.8|1267.8|1270.3|1268.3|1269.8|1267.5|0
1654107430000|2022-06-01 18:17:10|1269.5|1267.5|1269.3|1267.3|1269.5|1267.5|1269|1267|0
1654107440000|2022-06-01 18:17:20|1269|1267|1269.3|1267.3|1269.5|1267.5|1268.8|1267|0
1654107450000|2022-06-01 18:17:30|1269|1266.8|1269|1267|1269.3|1267.3|1269|1266.8|0
1654107460000|2022-06-01 18:17:40|1268.8|1266.8|1268.8|1266.8|1269|1266.8|1268.5|1266.5|1
1654107470000|2022-06-01 18:17:50|1268.5|1266.5|1268.5|1266.5|1268.8|1266.8|1268.3|1266.5|0
1654107480000|2022-06-01 18:18:00|1268.8|1266.8|1269|1267|1269|1267|1268.3|1266.5|0
1654107490000|2022-06-01 18:18:10|1269.3|1267.3|1268.8|1266.8|1269.3|1267.3|1268.8|1266.8|0
1654107500000|2022-06-01 18:18:20|1269|1267|1268.8|1266.8|1269|1267|1268.8|1266.8|0
1654107510000|2022-06-01 18:18:30|1268.5|1266.5|1268.3|1266.3|1268.5|1266.5|1268.3|1266.3|0
1654107520000|2022-06-01 18:18:40|1268.5|1266.5|1268.8|1266.8|1269.3|1267.3|1268.3|1266|0
1654107530000|2022-06-01 18:18:50|1268.5|1266.5|1268|1266|1268.5|1266.8|1268|1266|0
1654107540000|2022-06-01 18:19:00|1268.3|1266.3|1268.5|1266.5|1268.5|1266.5|1268|1266|0
1654107550000|2022-06-01 18:19:10|1268.3|1266.8|1267.8|1266|1268.3|1266.8|1267.8|1266|0
1654107560000|2022-06-01 18:19:20|1268|1266.3|1268|1266.5|1268.5|1266.5|1268|1266.3|0
1654107570000|2022-06-01 18:19:30|1268.3|1266.8|1268.5|1266.5|1268.5|1266.8|1268|1266.5|0
1654107580000|2022-06-01 18:19:40|1268.3|1266.3|1266.8|1264.8|1268.5|1266.5|1266.8|1264.8|24
1654107590000|2022-06-01 18:19:50|1267|1265.5|1267|1265.5|1267|1265.8|1267|1265.3|50
1654107600000|2022-06-01 18:20:00|1268.3|1265.8|1268.8|1266.8|1268.8|1266.8|1268.3|1265.8|78
1654107610000|2022-06-01 18:20:10|1268.5|1265.8|1268|1266|1268.5|1266|1268|1265.8|1
1654107620000|2022-06-01 18:20:20|1268.3|1266.3|1268.5|1266.5|1268.8|1266.8|1268.3|1266.3|0
1654107630000|2022-06-01 18:20:30|1268.8|1266.8|1268.8|1266.8|1269|1267|1268.8|1266.5|0
1654107640000|2022-06-01 18:20:40|1268.5||1268.8||1268.8||1268.5||0
1654107650000|2022-06-01 18:20:50|1269|1267|1268.8|1267|1269|1267|1268.5|1267|0
1654107660000|2022-06-01 18:21:00|1268.5||1268.8||1269||1268.5||0
1654107670000|2022-06-01 18:21:10|1269.5|1267.8|1269|1267.3|1269.8|1268|1269|1267.3|13
1654107680000|2022-06-01 18:21:20|1269.3|1267|1269|1267.3|1269.3|1267.5|1268.8|1267|2
1654107690000|2022-06-01 18:21:30|1269.3|1267.5|1269.3|1267.3|1269.3|1267.5|1269|1267.3|0
1654107700000|2022-06-01 18:21:40|1269|1267.5|1269|1267.3|1269.3|1267.5|1269|1267.3|0
1654107710000|2022-06-01 18:21:50|1268.8||1268.8||1268.8||1268.8||0
1654107720000|2022-06-01 18:22:00|1268.5|1266.8|1267.5|1265.8|1268.5|1266.8|1267.5|1265.8|10
1654107730000|2022-06-01 18:22:10|1267.8|1266|1268.3|1266|1268.3|1266.3|1267.8|1266|0
1654107740000|2022-06-01 18:22:20|1268|1266.3|1269.3|1267.3|1269.3|1267.3|1268|1266|0
1654107750000|2022-06-01 18:22:30|1269|1267|1268.3|1266.3|1269|1267|1268.3|1266.3|0
1654107760000|2022-06-01 18:22:40|1268.5|1266|1268.5|1266.3|1268.5|1266.5|1268|1266|0
1654107770000|2022-06-01 18:22:50|1268.3|1266.5|1268.3|1266.3|1268.5|1266.5|1268|1266|0
1654107780000|2022-06-01 18:23:00|1268|1266|1269.3|1267.3|1269.3|1267.3|1268|1265.8|0
1654107790000|2022-06-01 18:23:10|1269.5|1267|1269|1266.8|1269.5|1267.3|1268.8|1266.8|0
1654107800000|2022-06-01 18:23:20|1268.8|1267|1270.5|1268.5|1270.5|1268.5|1268.8|1267|3
1654107810000|2022-06-01 18:23:30|1270|1268|1270.5|1268.5|1270.5|1268.5|1269.3|1267.3|0
1654107820000|2022-06-01 18:23:40|1270.8|1268.3|1270|1268|1270.8|1268.5|1270|1267.8|0
1654107830000|2022-06-01 18:23:50|1270.3|1268.3|1270|1268|1270.3|1268.3|1270|1268|0
1654107840000|2022-06-01 18:24:00|1269.8|1267.5|1269|1267|1269.8|1267.5|1269|1266.8|0
1654107850000|2022-06-01 18:24:10|1268.8|1266.8|1269.3|1267|1269.3|1267.3|1268.5|1266.3|0
1654107860000|2022-06-01 18:24:20||1267.3||1267.3||1267.3||1267|0
1654107870000|2022-06-01 18:24:30|1269|1267|1269.5|1267.5|1269.8|1267.8|1269|1267|0
1654107880000|2022-06-01 18:24:40|1269.3|1267|1269.5|1267.3|1269.8|1267.5|1269|1267|0
1654107890000|2022-06-01 18:24:50|1269.3|1267.5|1269.3|1267.3|1269.5|1267.5|1268.8|1266.8|0
1654107900000|2022-06-01 18:25:00|1268.8|1267|1269.3|1267.3|1269.5|1267.3|1268.8|1266.5|0
1654107910000|2022-06-01 18:25:10|1269|1267|1269|1267|1269.8|1267.8|1268.8|1266.5|0
1654107920000|2022-06-01 18:25:20|1269.3|1267.3|1269.8|1267.8|1269.8|1267.8|1269|1266.8|0
1654107930000|2022-06-01 18:25:30|1270|1268|1271.5|1269.5|1272|1270.3|1270|1267.8|0
1654107940000|2022-06-01 18:25:40|1271.3|1269.3|1270.5|1268.3|1271.3|1269.3|1269.8|1267.5|4
1654107950000|2022-06-01 18:25:50|1270.8|1268.5|1270.5|1268.3|1270.8|1268.8|1270|1267.8|0
1654107960000|2022-06-01 18:26:00|1270.8|1268.5|1270.5|1268.5|1271|1269|1270.3|1268.3|0
1654107970000|2022-06-01 18:26:10|1270.3|1268.3|1272.3|1270.3|1272.3|1270.3|1270|1267.8|2
1654107980000|2022-06-01 18:26:20|1272.5|1270|1272.3|1270|1272.5|1270.5|1271.8|1269.8|0
1654107990000|2022-06-01 18:26:30|1272|1270.5|1272|1269.8|1272.5|1270.5|1271.8|1269.5|0
1654108000000|2022-06-01 18:26:40|1271.8|1269.3|1270.8|1268.8|1272|1269.3|1270.8|1268.5|0
1654108010000|2022-06-01 18:26:50|1271.3|1269|1270.5|1268.3|1271.3|1269|1270.5|1268.3|0
1654108020000|2022-06-01 18:27:00|1270.8|1268.5|1269.8|1267.5|1270.8|1268.5|1268.8|1266.8|0
1654108030000|2022-06-01 18:27:10|1270.3|1267.8|1270.3|1268|1270.5|1268.3|1269.5|1267.5|0
1654108040000|2022-06-01 18:27:20|1270|1267.8|1269.3|1267.3|1270|1267.8|1269.3|1267|1
1654108050000|2022-06-01 18:27:30|1269.8|1267.5|1269.3|1267|1269.8|1267.8|1269.3|1267|0
1654108060000|2022-06-01 18:27:40|1269|1266.8|1269|1267|1269.3|1267|1268.8|1266.5|0
1654108070000|2022-06-01 18:27:50|1269.3|1267.3|1268|1266.3|1269.3|1267.3|1267.8|1265.8|0
1654108080000|2022-06-01 18:28:00|1268.8|1266|1268.3|1266.3|1269.8|1267.5|1268|1266|1
1654108090000|2022-06-01 18:28:10|1268.5|1266.5|1268.5|1266.5|1269|1266.8|1267.8|1266.3|0
1654108100000|2022-06-01 18:28:20|1268.8|1266.8|1269|1267|1269.3|1267|1268.8|1266.8|0
1654108110000|2022-06-01 18:28:30|1268.8|1266.8|1268.8|1266.8|1269|1267|1268.5|1266.3|1
1654108120000|2022-06-01 18:28:40|1269|1267|1269|1266.8|1269.8|1267.5|1268.8|1266.8|1
1654108130000|2022-06-01 18:28:50|1268.8|1266.5|1269.3|1267|1269.3|1267|1268.5|1266.5|1
1654108140000|2022-06-01 18:29:00|1269|1266.8|1269.5|1267.8|1269.5|1267.8|1268.8|1266.8|2
1654108150000|2022-06-01 18:29:10|1269.8|1268|1270|1268|1270|1268|1269.8|1268|2
1654108160000|2022-06-01 18:29:20|1270.5|1268.3|1269.8|1268.3|1271|1268.8|1269.8|1268.3|4
1654108170000|2022-06-01 18:29:30|1270|1268|1269.3|1267.3|1270.3|1268|1269|1267.3|14
1654108180000|2022-06-01 18:29:40|1269.5|1267.5|1270.3|1268|1270.5|1268.5|1269.5|1267.5|1
1654108190000|2022-06-01 18:29:50|1270|1268.3|1270|1268|1270|1268.5|1269.3|1267|3
1654108200000|2022-06-01 18:30:00|1269.8|1267.5|1270|1267.8|1270.5|1268.3|1269|1266.8|0
1654108210000|2022-06-01 18:30:10|1270.3|1268|1269.8|1267.8|1270.3|1268|1269.5|1267.8|0
1654108220000|2022-06-01 18:30:20||1267.5||1267.8||1267.8||1267.5|0
1654108230000|2022-06-01 18:30:30|1270|1267.5|1269.8|1268|1270|1268|1269.8|1267.5|0
1654108240000|2022-06-01 18:30:40|1270||1269.8||1270||1269.8||0
1654108260000|2022-06-01 18:31:00|1269.5||1269.5||1269.8||1269.5||4
1654108270000|2022-06-01 18:31:10|||||||||5
1654108280000|2022-06-01 18:31:20|||||||||6
1654108290000|2022-06-01 18:31:30|1269.3|1267|1269|1267|1269.3|1267|1269|1267|7
1654108300000|2022-06-01 18:31:40|1268.8|1266.8|1268.5|1266.5|1268.8|1267|1268.5|1266.5|0
1654108310000|2022-06-01 18:31:50||1266.8||1267||1267||1266.8|0
1654108320000|2022-06-01 18:32:00|1268.3||1268.3||1268.3||1268.3||4
1654108340000|2022-06-01 18:32:20|1268.8|1267.3|1268.8|1267.3|1268.8|1267.3|1268.8|1267.3|1
1654108350000|2022-06-01 18:32:30|1269.5|1267|1269.3|1267|1269.5|1267.5|1269.3|1267|1
1654108360000|2022-06-01 18:32:40|1269.5|1267.3|1269.5|1267.3|1269.5|1267.5|1269.5|1267|0
1654108370000|2022-06-01 18:32:50|1269.3|1267.5|1269.3|1267.3|1269.3|1267.5|1269.3|1267|0
1654108380000|2022-06-01 18:33:00||1267||1267||1267||1267|0
1654108400000|2022-06-01 18:33:20|1269.5|1267.3|1269.8|1267.3|1269.8|1267.3|1269.5|1267.3|0
1654108410000|2022-06-01 18:33:30|1269.5|1267|1269.5|1267|1269.5|1267|1269.3|1267|0
1654108420000|2022-06-01 18:33:40|1269.8|1267.3|1269.8|1267.3|1269.8|1267.3|1269.5|1267|0
1654108430000|2022-06-01 18:33:50|1269.5|1267|1269.3|1267|1269.8|1267|1269.3|1267|0
1654108440000|2022-06-01 18:34:00|1269|1267.3|1268.8|1267|1269.3|1267.3|1268.5|1267|2
1654108450000|2022-06-01 18:34:10|1268.5|1267.3|1268.8|1267|1269|1267.5|1268.5|1267|0
1654108460000|2022-06-01 18:34:20|1268.5|1266.8|1269.3|1267.8|1269.5|1267.8|1268.5|1266.8|5
1654108470000|2022-06-01 18:34:30|1269.5||1269.3||1269.5||1269.3||1
1654108480000|2022-06-01 18:34:40|1269|1266.5|1268.8|1266.5|1269.3|1266.5|1268.8|1266.5|2
1654108490000|2022-06-01 18:34:50|1269|1266.8|1269.3|1267|1269.3|1267|1269|1266.8|0
1654108500000|2022-06-01 18:35:00|1269|1267.3|1269.3|1267|1269.3|1267.3|1269|1267|0
1654108510000|2022-06-01 18:35:10|1268.8|1267.3|1268.8|1267|1268.8|1267.3|1268.8|1267|0
1654108520000|2022-06-01 18:35:20|1269.5|1267.5|1269.8|1267.5|1269.8|1267.5|1269.5|1267.5|1
1654108530000|2022-06-01 18:35:30|1269.5|1267.8|1269.5|1267.8|1269.5|1267.8|1269.5|1267.8|0
1654108570000|2022-06-01 18:36:10|1269.8|1268|1269.8|1268|1269.8|1268|1269.8|1268|0
1654108590000|2022-06-01 18:36:30|1270|1268.3|1269.8|1267.8|1270|1268.3|1269.5|1267.8|0
1654108600000|2022-06-01 18:36:40|1269.5|1268|1269.5|1268|1269.5|1268|1269.5|1267.8|0
1654108610000|2022-06-01 18:36:50|1269.3|1267.8|1269.3|1267.5|1269.3|1267.8|1269.3|1267.5|7
1654108620000|2022-06-01 18:37:00||1267.8||1267.8||1268||1267.5|7
1654108650000|2022-06-01 18:37:30|||||||||3
1654108670000|2022-06-01 18:37:50|1269|1267|1269|1267|1269|1267|1269|1267|3
1654108680000|2022-06-01 18:38:00|1268.8|1266.8|1268.8|1266.8|1268.8|1266.8|1268.8|1266.8|0
1654108700000|2022-06-01 18:38:20|1268.5|1266.5|1268.5|1266.5|1268.8|1266.5|1268.5|1266.5|0
1654108710000|2022-06-01 18:38:30|1268.3|1266|1268|1266.3|1268.3|1266.3|1267.8|1266|1
1654108720000|2022-06-01 18:38:40|1267.5|1266|1267.5|1266|1267.5|1266|1267.5|1266|0
1654108730000|2022-06-01 18:38:50|||||||||8
1654108740000|2022-06-01 18:39:00||1265.8||1265.8||1265.8||1265.8|0
1654108750000|2022-06-01 18:39:10|1267.3||1267.5||1267.5||1267.3||0
1654108760000|2022-06-01 18:39:20||1266||1266||1266||1266|0
1654108770000|2022-06-01 18:39:30||1265.8||1266||1266||1265.8|0
1654108780000|2022-06-01 18:39:40||1265.8||1266||1266||1265.8|0
1654108790000|2022-06-01 18:39:50||1265.8||1266||1266||1265.8|0
1654108800000|2022-06-01 18:40:00||1265.8||1266||1266||1265.8|2
1654108810000|2022-06-01 18:40:10||1265.8||1266||1266.3||1265.8|27
1654108820000|2022-06-01 18:40:20||1266.3||1265.8||1266.3||1265.8|1
1654108830000|2022-06-01 18:40:30||1266||1266||1266||1265.8|0
1654108840000|2022-06-01 18:40:40||1265.8||1266||1266||1265.8|0
1654108850000|2022-06-01 18:40:50||1265.8||1265.8||1265.8||1265.8|0
1654108860000|2022-06-01 18:41:00||1266||1266||1266||1266|0
1654108870000|2022-06-01 18:41:10||1266.3||1266||1266.3||1266|15
1654108900000|2022-06-01 18:41:40||1266.3||1266.3||1266.3||1266.3|0
1654108910000|2022-06-01 18:41:50||1266||1266||1266||1266|3
1654108920000|2022-06-01 18:42:00||1266.3||1266||1266.3||1266|0
1654108940000|2022-06-01 18:42:20||1265.8||1266||1266||1265.8|0
1654108950000|2022-06-01 18:42:30||1265.8||1265.8||1265.8||1265.8|0
1654108960000|2022-06-01 18:42:40||1266||1266||1266||1266|10
1654108970000|2022-06-01 18:42:50||1266.3||1266.3||1266.3||1266.3|0
1654108980000|2022-06-01 18:43:00|1268.3|1266.5|1268|1266.5|1268.3|1266.5|1268|1266.3|23
1654108990000|2022-06-01 18:43:10|1268.3|1266.8|1268.3|1266.3|1268.3|1266.8|1268|1266|2
1654109000000|2022-06-01 18:43:20|1268|1266|1268.3|1266.3|1268.3|1266.3|1268|1266|0
1654109020000|2022-06-01 18:43:40|1268.5|1266.5|1268.5|1266.3|1268.5|1266.5|1268.5|1266.3|0
1654109030000|2022-06-01 18:43:50|1268.8|1266.5|1268.8|1266.5|1268.8|1266.5|1268.8|1266.5|0
1654109040000|2022-06-01 18:44:00|1268.5|1266.8|1268.5|1266.5|1268.8|1266.8|1268.5|1266.5|0
1654109050000|2022-06-01 18:44:10||1266.3||1266.3||1266.3||1266.3|0
1654109060000|2022-06-01 18:44:20||1266.5||1266.5||1266.5||1266.5|0
1654109070000|2022-06-01 18:44:30|1268.8||1268.5||1268.8||1268.5||0
1654109080000|2022-06-01 18:44:40|1268.8||1268.5||1268.8||1268.5||0
1654109090000|2022-06-01 18:44:50|1268.3|1266.3|1268|1266|1268.3|1266.3|1267.8|1266|0
1654109100000|2022-06-01 18:45:00|1267.8||1267.8||1268||1267.8||0
1654109110000|2022-06-01 18:45:10||1266.3||1266.3||1266.3||1266.3|0
1654109120000|2022-06-01 18:45:20|1268|1266.5|1268|1266.3|1268|1266.5|1268|1266.3|0
1654109130000|2022-06-01 18:45:30|1267.8|1266|1268|1266|1268|1266.3|1267.8|1266|0
1654109140000|2022-06-01 18:45:40|1267.8|1266.3|1267.8|1266|1267.8|1266.5|1267.5|1266|0
1654109150000|2022-06-01 18:45:50|1267.5|1265.5|1267.3|1265.5|1267.5|1265.5|1267|1265.5|0
1654109160000|2022-06-01 18:46:00|1267||1267.3||1267.3||1267||0
1654109170000|2022-06-01 18:46:10|||||||||1
1654109180000|2022-06-01 18:46:20|1267||1267||1267.3||1267||0
1654109190000|2022-06-01 18:46:30|1267.3||1267.3||1267.3||1267.3||0
1654109220000|2022-06-01 18:47:00||1265.8||1265.5||1265.8||1265.5|0
1654109230000|2022-06-01 18:47:10||1265.8||1265.8||1265.8||1265.8|0
1654109240000|2022-06-01 18:47:20||1265.5||1265.8||1265.8||1265.5|0
1654109250000|2022-06-01 18:47:30|1267|1265.5|1267|1265.5|1267|1265.5|1267|1265.5|0
1654109260000|2022-06-01 18:47:40|1267.3||1267.3||1267.3||1267||0
1654109270000|2022-06-01 18:47:50|1267||1267.3||1267.3||1267||0
1654109280000|2022-06-01 18:48:00|1267.5|1265.8|1267.3|1265.5|1267.5|1265.8|1267.3|1265.5|0
1654109290000|2022-06-01 18:48:10|1267||1267||1267||1267||0
1654109320000|2022-06-01 18:48:40|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|0
1654109330000|2022-06-01 18:48:50|1267.8|1266|1267.8|1266|1267.8|1266|1267.8|1266|0
1654109340000|2022-06-01 18:49:00|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|0
1654109350000|2022-06-01 18:49:10||1266||1265.8||1266||1265.8|0
1654109360000|2022-06-01 18:49:20|1267.3|1265.5|1267.3|1265.5|1267.5|1265.8|1267.3|1265.5|0
1654109370000|2022-06-01 18:49:30|1267.5|1265.8|1267.3|1265.5|1267.5|1265.8|1267.3|1265.5|0
1654109380000|2022-06-01 18:49:40|1267||1267.3||1267.3||1267||0
1654109390000|2022-06-01 18:49:50|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|1267.3|1265.5|0
1654109400000|2022-06-01 18:50:00|1267.3|1265.5|1267.3|1265.5|1267.5|1265.8|1267.3|1265.5|0
1654109430000|2022-06-01 18:50:30||1265.8||1265.8||1265.8||1265.5|0
1654109440000|2022-06-01 18:50:40|1267.5|1266|1267.5|1265.8|1267.8|1266|1267.5|1265.8|0
1654109450000|2022-06-01 18:50:50||1266||1266||1266||1266|0
1654109460000|2022-06-01 18:51:00||1265.8||1265.8||1266||1265.8|0
1654109470000|2022-06-01 18:51:10|1267.3|1266|1267.5|1265.8|1267.5|1266|1267.3|1265.8|0
1654109480000|2022-06-01 18:51:20|1267.3|1265.5|1267|1265.5|1267.3|1265.5|1267|1265.5|0
1654109540000|2022-06-01 18:52:20|1267.3||1267||1267.3||1267||0
1654109580000|2022-06-01 18:53:00|1267.5|1265.8|1267.3|1265.5|1267.5|1265.8|1267.3|1265.5|10
1654109590000|2022-06-01 18:53:10|1267|1265.8|1267.3|1265.5|1267.3|1265.8|1267|1265.5|0
1654109610000|2022-06-01 18:53:30|1267||1267||1267||1267||0
1654109620000|2022-06-01 18:53:40|1266|1264.3|1266|1264.3|1266|1264.5|1265.8|1264.3|0
1654109630000|2022-06-01 18:53:50|1265.8|1264|1266|1264.3|1266|1264.3|1265.8|1264|0
1654109640000|2022-06-01 18:54:00|1265.8|1264|1266|1264.3|1266|1264.5|1265.8|1264|0
1654109650000|2022-06-01 18:54:10||1264.5||1264.3||1264.5||1264.3|0
1654109660000|2022-06-01 18:54:20|1265.8|1264|1265.5|1264|1266|1264.3|1265.5|1263.8|0
1654109670000|2022-06-01 18:54:30|1265.8|1263.5|1265.5|1263.8|1265.8|1263.8|1265.5|1263.5|0
1654109680000|2022-06-01 18:54:40|1265.3||1265.3||1265.3||1265.3||0
1654109690000|2022-06-01 18:54:50|1265.5||1265.5||1265.5||1265.5||0
1654109700000|2022-06-01 18:55:00|1266|1264|1266.8|1265|1266.8|1265|1266|1264|4
1654109710000|2022-06-01 18:55:10|1267|1265.3|1267|1265.3|1267|1265.3|1267|1265.3|0
1654109730000|2022-06-01 18:55:30|1266.8|1265|1267|1265.3|1267|1265.3|1266.8|1265|0
1654109740000|2022-06-01 18:55:40|1266.8||1267||1267||1266.8||0
1654109760000|2022-06-01 18:56:00|1266.8|1265|1267|1265.3|1267|1265.3|1266.8|1265|0
1654109780000|2022-06-01 18:56:20|1266.5|1265|1266.5|1265|1266.5|1265|1266.5|1265|3
1654109790000|2022-06-01 18:56:30|1266.8|1265.3|1266.8|1265.3|1266.8|1265.3|1266.8|1265.3|0
1654109800000|2022-06-01 18:56:40|1266.5|1264.8|1266.8|1265|1266.8|1265|1266.5|1264.8|0
1654109810000|2022-06-01 18:56:50|1266.5|1264.8|1266.5|1264.8|1266.5|1264.8|1266.5|1264.8|3
1654109820000|2022-06-01 18:57:00|1266.8|1265|1266.8|1265|1266.8|1265|1266.5|1264.8|0
1654109840000|2022-06-01 18:57:20|1267||1267||1267||1267||0
1654109850000|2022-06-01 18:57:30|1266.8|1264.5|1266.5|1264.8|1266.8|1264.8|1266.3|1264.5|0
1654109860000|2022-06-01 18:57:40||1264.5||1264.5||1264.8||1264.5|0
1654109870000|2022-06-01 18:57:50|1266.3|1264.3|1266.3|1264.5|1266.3|1264.5|1266.3|1264.3|0
1654109880000|2022-06-01 18:58:00||1264.3||1264.5||1264.5||1264.3|0
1654109890000|2022-06-01 18:58:10|1266.5|1264.8|1266.5|1264.8|1266.5|1264.8|1266.5|1264.8|0
1654109910000|2022-06-01 18:58:30|1266.8|1265|1266.3|1264.5|1266.8|1265|1266.3|1264.5|0
1654109920000|2022-06-01 18:58:40|1266.5|1264.3|1266|1264.3|1266.5|1264.3|1265.8|1264|0
1654109940000|2022-06-01 18:59:00|1265.8|1264|1266|1264.3|1266|1264.3|1265.8|1264|0
1654109950000|2022-06-01 18:59:10|1266.3|1264.5|1266.3|1264.5|1266.3|1264.5|1266.3|1264.5|0
1654109970000|2022-06-01 18:59:30|1266.5|1264.8|1267.3|1265.5|1267.5|1265.5|1266.5|1264.8|0
1654109980000|2022-06-01 18:59:40|1267.5|1265.8|1268|1266|1268.3|1266.5|1267.5|1265.8|0
1654109990000|2022-06-01 18:59:50|1268.3|1266.3|1268.5|1266.8|1268.5|1266.8|1268.3|1266.3|0
1654110000000|2022-06-01 19:00:00|1268.8|1267|1269|1267|1269.3|1267.5|1268.8|1266.8|0
1654110020000|2022-06-01 19:00:20|1268.8|1266.8|1269|1267.3|1269|1267.3|1268.8|1266.8|0
1654110030000|2022-06-01 19:00:30|1269.3|1267.5|1269.3|1267.3|1269.3|1267.5|1269.3|1267.3|0
1654110040000|2022-06-01 19:00:40|1269|1267.5|1269.3|1267.5|1269.3|1267.5|1269|1267.3|0
1654110050000|2022-06-01 19:00:50||1267.3||1267.3||1267.3||1267.3|0
1654110060000|2022-06-01 19:01:00|1269.5|1267.5|1270.5|1268.5|1270.5|1268.5|1269.5|1267.5|0
1654110070000|2022-06-01 19:01:10|1270.3|1268.3|1270.3|1268.3|1270.3|1268.3|1270|1268.3|0
1654110080000|2022-06-01 19:01:20|1270|1268|1270|1268.3|1270.3|1268.3|1270|1268|0
1654110090000|2022-06-01 19:01:30|1270.3||1270||1270.3||1270||0
1654110100000|2022-06-01 19:01:40|1270.3|1268.5|1270.5|1268.8|1270.5|1268.8|1270.3|1268.5|0
1654110110000|2022-06-01 19:01:50||1269||1269||1269||1269|0
1654110120000|2022-06-01 19:02:00|||||||||5
1654110150000|2022-06-01 19:02:30||1269.3||1269.3||1269.3||1269.3|0
1654110160000|2022-06-01 19:02:40||1269||1269||1269||1269|1
1654110170000|2022-06-01 19:02:50||1269.3||1268.8||1269.3||1268.8|9
1654110190000|2022-06-01 19:03:10||1268.5||1268.5||1268.5||1268.5|0
1654110200000|2022-06-01 19:03:20|1270.3|1268.3|1270.3|1268.3|1270.3|1268.3|1269.8|1267.8|0
1654110210000|2022-06-01 19:03:30|1270.5|1268|1270.3|1268|1270.5|1268|1270.3|1268|0
1654110220000|2022-06-01 19:03:40|1270.5|1268.3|1270.5|1268.5|1270.5|1268.5|1270.3|1268.3|0
1654110230000|2022-06-01 19:03:50||1268.8||1268.8||1269||1268.5|0
1654110240000|2022-06-01 19:04:00||1269||1269||1269||1269|0
1654110250000|2022-06-01 19:04:10||1269.3||1269.3||1269.3||1269|118
1654110260000|2022-06-01 19:04:20||1268.8||1268.8||1269||1268.8|16
1654110270000|2022-06-01 19:04:30||1268.5||1268.8||1268.8||1268.5|2
1654110280000|2022-06-01 19:04:40||1269||1269.3||1269.3||1269|5
1654110290000|2022-06-01 19:04:50||1269||1269||1269.3||1269|6
1654110300000|2022-06-01 19:05:00|1270.3|1269.3|1270|1268.5|1270.3|1269.3|1270|1268.5|3
1654110310000|2022-06-01 19:05:10|1270.3|1268.8|1270.5|1268.8|1270.5|1268.8|1270.3|1268.5|0
1654110320000|2022-06-01 19:05:20|1270.3|1268.5|1270.3|1268.5|1270.5|1268.8|1270.3|1268.5|0
1654110330000|2022-06-01 19:05:30|1270.5|1268.8|1270|1268.3|1270.5|1268.8|1270|1268.3|0
1654110340000|2022-06-01 19:05:40||1268.5||1268.5||1268.5||1268.5|0
1654110350000|2022-06-01 19:05:50||1268.3||1268.3||1268.3||1268.3|0
1654110360000|2022-06-01 19:06:00|1269.8|1268|1270|1268.3|1270|1268.5|1269.8|1268|0
1654110370000|2022-06-01 19:06:10||1268.5||1268.5||1268.5||1268.3|0
1654110380000|2022-06-01 19:06:20||1268.3||1268.3||1268.5||1268.3|0
1654110400000|2022-06-01 19:06:40||1268.5||1268.5||1268.5||1268.5|0
1654110410000|2022-06-01 19:06:50||1268.3||1268.3||1268.3||1268.3|0
1654110420000|2022-06-01 19:07:00|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|0
1654110450000|2022-06-01 19:07:30|1270.5|1268.8|1270.3|1268.5|1270.5|1268.8|1270.3|1268.5|0
1654110460000|2022-06-01 19:07:40|1270.5||1270.3||1270.5||1270.3||0
1654110490000|2022-06-01 19:08:10|1270.5|1268.8|1270.5|1268.8|1270.5|1269|1270.5|1268.8|0
1654110530000|2022-06-01 19:08:50|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|0
1654110540000|2022-06-01 19:09:00|1270.5||1270.5||1270.5||1270.5||0
1654110550000|2022-06-01 19:09:10|1270.3||1270.3||1270.3||1270.3||0
1654110560000|2022-06-01 19:09:20|1270.5||1270.3||1270.5||1270.3||0
1654110590000|2022-06-01 19:09:50|1270|1268.3|1269.8|1268|1270|1268.3|1269.8|1268|0
1654110600000|2022-06-01 19:10:00|1269.5|1268.3|1269.5|1268|1269.5|1268.3|1269.5|1268|0
1654110610000|2022-06-01 19:10:10||1267.8||1267.8||1267.8||1267.8|1
1654110620000|2022-06-01 19:10:20|1269.3|1267.5|1269.3|1267.5|1269.3|1267.5|1269.3|1267.5|0
1654110630000|2022-06-01 19:10:30|1269|1267|1268.8|1266.8|1269.3|1267.3|1268.8|1266.8|6
1654110640000|2022-06-01 19:10:40||1267||1266.8||1267||1266.8|0
1654110650000|2022-06-01 19:10:50|1268.5|1267|1268.5|1266.8|1268.5|1267|1268.5|1266.8|0
1654110660000|2022-06-01 19:11:00|1268.3|1266.5|1268.5|1266.5|1268.5|1266.5|1268.3|1266.5|0
1654110670000|2022-06-01 19:11:10|1268.8|1266.8|1268.8|1266.8|1268.8|1266.8|1268.8|1266.5|0
1654110680000|2022-06-01 19:11:20|1269.3|1267|1269|1267|1269.3|1267.3|1268.8|1267|0
1654110690000|2022-06-01 19:11:30|1268.8|1267.3|1268.8|1267|1268.8|1267.3|1268.8|1267|0
1654110700000|2022-06-01 19:11:40|1269|1267.3|1268.8|1267|1269|1267.3|1268.8|1267|0
1654110710000|2022-06-01 19:11:50|1268.5|1266.8|1267.8|1266|1268.5|1266.8|1267.8|1266|0
1654110720000|2022-06-01 19:12:00|1268|1266.3|1268|1266|1268|1266.3|1268|1266|0
1654110730000|2022-06-01 19:12:10|1267.8|1266.3|1267.8|1265.8|1267.8|1266.3|1267.8|1265.8|0
1654110740000|2022-06-01 19:12:20||1266||1266||1266||1265.8|0
1654110750000|2022-06-01 19:12:30|1268||1268||1268||1268||0
1654110760000|2022-06-01 19:12:40|1267.8|1266.3|1267.8|1265.8|1268|1266.3|1267.8|1265.8|0
1654110770000|2022-06-01 19:12:50|1267.5||1267.8||1267.8||1267.5||0
1654110780000|2022-06-01 19:13:00|1268|1266|1267.5|1265.8|1268|1266|1267.5|1265.5|0
1654110790000|2022-06-01 19:13:10|1267.8|1266|1268|1266|1268|1266|1267.8|1266|0
1654110830000|2022-06-01 19:13:50||1266.3||1266.3||1266.3||1266.3|0
1654110840000|2022-06-01 19:14:00|1268.3||1268.3||1268.3||1268.3||0
1654110850000|2022-06-01 19:14:10|1268|1266|1268|1266|1268|1266|1268|1266|0
1654110880000|2022-06-01 19:14:40|1267.8|1265.8|1267.8|1265.8|1267.8|1265.8|1267.8|1265.8|0
1654110890000|2022-06-01 19:14:50|1267.5|1265.5|1267.5|1265.8|1267.5|1265.8|1267.3|1265.5|0
1654110900000|2022-06-01 19:15:00|1267.8|1266|1267.8|1265.8|1268|1266|1267.8|1265.8|0
1654110910000|2022-06-01 19:15:10|1267.5|1265.5|1267.3|1265.5|1267.5|1265.5|1267.3|1265.5|0
1654110920000|2022-06-01 19:15:20||1265.3||1265.3||1265.5||1265.3|0
1654110930000|2022-06-01 19:15:30|1267|1265|1267|1265|1267|1265.3|1267|1265|0
1654110940000|2022-06-01 19:15:40||1265.3||1265.3||1265.3||1265|0
1654110950000|2022-06-01 19:15:50|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|1267.5|1265.8|0
1654110960000|2022-06-01 19:16:00|1267.8|1266|1268|1266|1268|1266|1267.8|1266|0
1654110970000|2022-06-01 19:16:10||1265.8||1266||1266||1265.8|0
1654110980000|2022-06-01 19:16:20|1267.8|1265.8|1267.5|1265.8|1267.8|1265.8|1267.5|1265.8|0
1654111020000|2022-06-01 19:17:00|1267.8|1266|1268|1266|1268|1266|1267.8|1265.8|0
1654111040000|2022-06-01 19:17:20|1267.8|1265.8|1267.8|1265.8|1267.8|1265.8|1267.8|1265.8|0
1654111070000|2022-06-01 19:17:50|1267.5||1267.5||1267.5||1267.5||0
1654111080000|2022-06-01 19:18:00|1267.8|1266|1267.8|1265.8|1267.8|1266|1267.8|1265.8|0
1654111090000|2022-06-01 19:18:10|1267.5||1267.5||1267.5||1267.5||0
1654111100000|2022-06-01 19:18:20|1267|1265.5|1266.8|1265|1267|1265.5|1266.8|1265|0
1654111110000|2022-06-01 19:18:30|1267|1264.8|1267|1265|1267|1265|1267|1264.8|2
1654111120000|2022-06-01 19:18:40|1267.3|1265.3|1267.3|1265|1267.3|1265.3|1267.3|1265|0
1654111130000|2022-06-01 19:18:50||1265.3||1265||1265.3||1265|0
1654111140000|2022-06-01 19:19:00||1265.3||1265||1265.3||1265|0
1654111170000|2022-06-01 19:19:30|1267.5|1265.3|1267.8|1265.8|1267.8|1266.3|1267.5|1265.3|0
1654111180000|2022-06-01 19:19:40|1267.5|1265.5|1267.5|1265.8|1267.5|1265.8|1267.5|1265.5|0
1654111190000|2022-06-01 19:19:50||1265.5||1265.5||1265.8||1265.5|0
1654111210000|2022-06-01 19:20:10|1267.8|1265.8|1267.8|1265.8|1267.8|1265.8|1267.8|1265.8|0
1654111220000|2022-06-01 19:20:20||1265.5||1265.8||1265.8||1265.5|0
1654111250000|2022-06-01 19:20:50||1265.5||1265.5||1265.5||1265.5|0
1654111260000|2022-06-01 19:21:00|1267.5|1265.8|1267.5|1265.5|1267.5|1265.8|1267.5|1265.3|0
1654111340000|2022-06-01 19:22:20|1267.8||1267.8||1267.8||1267.8||0
1654111370000|2022-06-01 19:22:50|1267|1264.8|1266.5|1264.5|1267|1264.8|1266.5|1264.5|1
1654111380000|2022-06-01 19:23:00|1266.8|1264.8|1266.5|1264.3|1266.8|1264.8|1266.5|1264.3|0
1654111390000|2022-06-01 19:23:10||1264.5||1264.5||1264.5||1264.3|0
1654111400000|2022-06-01 19:23:20||1264.3||1264.3||1264.3||1264.3|0
1654111410000|2022-06-01 19:23:30||1264.5||1264.3||1264.5||1264.3|0
1654111420000|2022-06-01 19:23:40||1264||1264||1264||1264|0
1654111430000|2022-06-01 19:23:50||1264.3||1264.3||1264.3||1264|0
1654111440000|2022-06-01 19:24:00|1266.3|1264|1266|1264|1266.3|1264|1266|1264|0
1654111450000|2022-06-01 19:24:10|1266.3|1264.3|1266.3|1264|1266.3|1264.3|1266.3|1264|0
1654111460000|2022-06-01 19:24:20||1263.8||1263.8||1263.8||1263.8|0
1654111470000|2022-06-01 19:24:30|1266|1264|1266.3|1264.3|1266.3|1264.3|1266|1263.8|0
1654111480000|2022-06-01 19:24:40|1266.8|1264.5|1266.8|1264.5|1266.8|1264.5|1266.8|1264.5|1
1654111490000|2022-06-01 19:24:50|1266.5||1266.5||1266.5||1266.5||1
1654111500000|2022-06-01 19:25:00|1266.3|1264.8|1266.3|1264.5|1266.3|1264.8|1266|1264.5|0
1654111510000|2022-06-01 19:25:10||1264.3||1264.3||1264.3||1264.3|0
1654111520000|2022-06-01 19:25:20|1266.5|1264.5|1266.5|1264.5|1266.5|1264.5|1266.5|1264.3|0
1654111530000|2022-06-01 19:25:30|1266.3|1264.3|1266.5|1264.5|1266.5|1264.5|1266.3|1264.3|0
1654111540000|2022-06-01 19:25:40|1266.3|1264.3|1266.3|1264|1266.3|1264.5|1266.3|1264|0
1654111550000|2022-06-01 19:25:50|1266.5|1264.3|1266.5|1264.5|1266.5|1264.8|1266.5|1264.3|0
1654111570000|2022-06-01 19:26:10||1264.8||1264.8||1264.8||1264.8|0
1654111580000|2022-06-01 19:26:20|1267|1265.3|1267|1265.3|1267|1265.3|1267|1265.3|1
1654111590000|2022-06-01 19:26:30||1265||1265.3||1265.3||1265|0
1654111600000|2022-06-01 19:26:40|1266.8|1265|1267.5|1265.5|1267.5|1265.5|1266.8|1264.8|0
1654111610000|2022-06-01 19:26:50|1267.8|1266|1268.3|1266|1268.3|1266|1267.8|1266|5
1654111620000|2022-06-01 19:27:00|1268|1265.8|1268.3|1266|1268.3|1266|1268|1265.8|2
1654111640000|2022-06-01 19:27:20|1268.8|1266.8|1269.3|1267|1269.3|1267.3|1268.8|1266.8|0
1654111660000|2022-06-01 19:27:40|1269.8|1267.8|1270.3|1268|1270.3|1268|1269.8|1267.8|0
1654111680000|2022-06-01 19:28:00|1270|1267.8|1269.8|1267.5|1270|1267.8|1269.5|1267.3|3
1654111690000|2022-06-01 19:28:10|1270|1267.8|1270|1267.8|1270|1267.8|1269.5|1267.5|0
1654111700000|2022-06-01 19:28:20|1269.8|1267.5|1270|1267.8|1270|1267.8|1269.8|1267.5|0
1654111710000|2022-06-01 19:28:30|1269.8||1270||1270||1269.8||0
1654111720000|2022-06-01 19:28:40|1269.8||1269.8||1269.8||1269.8||0
1654111740000|2022-06-01 19:29:00|1270|1268|1270.3|1268.3|1270.3|1268.3|1270|1268|0
1654111750000|2022-06-01 19:29:10|1270.5||1270.5||1270.5||1270.5||0
1654111760000|2022-06-01 19:29:20||1268.8||1268.8||1268.8||1268.8|0
1654111770000|2022-06-01 19:29:30||1268.5||1268.8||1268.8||1268.5|0
1654111780000|2022-06-01 19:29:40||1269||1268.3||1269||1268.3|3
1654111790000|2022-06-01 19:29:50|1270.3|1268|1270.3|1268|1270.3|1268|1270.3|1268|0
1654111800000|2022-06-01 19:30:00|1270|1267.8|1270.3|1268|1270.3|1268.3|1270|1267.8|0
1654111810000|2022-06-01 19:30:10|1270.5|1268.3|1270.5|1268.3|1270.5|1268.3|1270.5|1268.3|0
1654111830000|2022-06-01 19:30:30|1270.3|1268.5|1270.5|1268.5|1270.5|1268.5|1270.3|1268.5|0
1654111850000|2022-06-01 19:30:50||1268.8||1268.5||1268.8||1268.5|0
1654111860000|2022-06-01 19:31:00||1268.8||1268.8||1268.8||1268.5|0
1654111870000|2022-06-01 19:31:10||1269||1269||1269||1268.8|0
1654111880000|2022-06-01 19:31:20||1268.8||1268.8||1268.8||1268.5|0
1654111890000|2022-06-01 19:31:30||1268.5||1268.5||1268.5||1268.5|8
1654111900000|2022-06-01 19:31:40||1268.8||1268.8||1268.8||1268.8|0
1654111910000|2022-06-01 19:31:50||1268.5||1268.5||1268.5||1268.5|0
1654111920000|2022-06-01 19:32:00||1268.3||1268.5||1268.8||1268.3|4
1654111930000|2022-06-01 19:32:10||1268.8||1268.8||1269||1268.3|4
1654111940000|2022-06-01 19:32:20||1268.5||1268.5||1269||1268.5|0
1654111960000|2022-06-01 19:32:40||1268.8||1268.8||1268.8||1268.5|0
1654111970000|2022-06-01 19:32:50||1269||1268.5||1269||1268.5|0
1654111980000|2022-06-01 19:33:00||1268.8||1268.8||1268.8||1268.8|0
1654111990000|2022-06-01 19:33:10||1269||1268.5||1269||1268.5|0
1654112000000|2022-06-01 19:33:20||1268.8||1268.5||1269||1268.5|0
1654112010000|2022-06-01 19:33:30||1268.3||1268.5||1268.5||1268.3|0
1654112020000|2022-06-01 19:33:40||1268.3||1268.5||1268.5||1268.3|0
1654112030000|2022-06-01 19:33:50|1269.3|1268.3|1269.3|1267|1269.3|1268.3|1269|1267|7
1654112040000|2022-06-01 19:34:00|1269.5||1269.3||1269.5||1269.3||0
1654112050000|2022-06-01 19:34:10|1269||1269.3||1269.3||1269||1
1654112070000|2022-06-01 19:34:30|1269||1269||1269||1269||0
1654112100000|2022-06-01 19:35:00|1268.8||1268.8||1268.8||1268.5||0
1654112120000|2022-06-01 19:35:20|1269||1269||1269||1269||0
1654112130000|2022-06-01 19:35:30|||||||||1
1654112160000|2022-06-01 19:36:00|1268.8||1268.3||1268.8||1268.3||0
1654112170000|2022-06-01 19:36:10|1268.5||1268.5||1268.5||1268.5||0
1654112180000|2022-06-01 19:36:20|1268.3|1266.3|1268|1266.3|1268.3|1266.3|1268|1266.3|1
1654112190000|2022-06-01 19:36:30|1267.8|1266|1267.5|1265.8|1267.8|1266|1267.5|1265.5|0
1654112200000|2022-06-01 19:36:40|1267.8|1265.5|1267.8|1265.8|1267.8|1265.8|1267.8|1265.5|0
1654112210000|2022-06-01 19:36:50|1268|1266|1268|1265.8|1268|1266|1268|1265.8|1
1654112220000|2022-06-01 19:37:00|1267.8|1265.5|1268|1266|1268|1266|1267.5|1265.5|0
1654112230000|2022-06-01 19:37:10|1267.8|1266.3|1268|1266|1268|1266.3|1267.8|1265.5|0
1654112240000|2022-06-01 19:37:20||1265.8||1265.8||1266||1265.8|0
1654112250000|2022-06-01 19:37:30||1266||1266||1266||1266|0
1654112260000|2022-06-01 19:37:40|1268.3||1268||1268.3||1268||0
1654112280000|2022-06-01 19:38:00|1268.3|1266.3|1268.3|1266.3|1268.3|1266.3|1268|1266.3|0
1654112290000|2022-06-01 19:38:10|1268.8|1266.8|1268.3|1266.3|1268.8|1266.8|1268.3|1266.3|0
1654112310000|2022-06-01 19:38:30|1268.5||1268.3||1268.5||1268.3||0
1654112320000|2022-06-01 19:38:40|1268|1266|1268|1266|1268.3|1266|1268|1266|0
1654112330000|2022-06-01 19:38:50|1268.3||1268||1268.3||1268||0
1654112340000|2022-06-01 19:39:00|1268.3|1266.3|1268.3|1266.3|1268.3|1266.3|1268.3|1266.3|0
1654112350000|2022-06-01 19:39:10|1268.5||1268.5||1268.5||1268.5||0
1654112360000|2022-06-01 19:39:20|1268.3|1266|1267.8|1265.5|1268.3|1266|1267.8|1265.5|0
1654112370000|2022-06-01 19:39:30|1267.5||1267.8||1267.8||1267.5||0
1654112380000|2022-06-01 19:39:40|1267.5||1267.8||1267.8||1267.5||4
1654112390000|2022-06-01 19:39:50|1267.5|1265|1267.3|1265|1267.5|1265|1267.3|1265|0
1654112400000|2022-06-01 19:40:00|1267|1264.8|1267.3|1265|1267.3|1265|1267|1264.8|0
1654112460000|2022-06-01 19:41:00|1266.8|1264.8|1266.8|1264.8|1266.8|1264.8|1266.8|1264.8|0
1654112490000|2022-06-01 19:41:30|1267.3|1265|1267.3|1265.3|1267.5|1265.5|1267.3|1265|0
1654112500000|2022-06-01 19:41:40|1267|1265|1267|1264.8|1267|1265|1267|1264.8|0
1654112510000|2022-06-01 19:41:50||1265||1265||1265||1264.8|0
1654112520000|2022-06-01 19:42:00|1267.3|1264.8|1267.3|1265|1267.3|1265|1267.3|1264.8|1
1654112530000|2022-06-01 19:42:10|1267.5||1267.5||1267.5||1267.5||0
1654112540000|2022-06-01 19:42:20|1268|1265.3|1268|1266|1268|1266|1268|1265.3|0
1654112550000|2022-06-01 19:42:30|1268.8|1266.3|1268.8|1266.5|1268.8|1266.5|1268.5|1266.3|0
1654112570000|2022-06-01 19:42:50||1266.8||1266.8||1266.8||1266.8|0
1654112580000|2022-06-01 19:43:00|1268.5|1266.5|1268.5|1266.5|1268.8|1266.5|1268.5|1266.5|0
1654112590000|2022-06-01 19:43:10|1268.8||1268.8||1268.8||1268.8||0
1654112600000|2022-06-01 19:43:20|1268.5||1268.5||1268.8||1268.5||0
1654112610000|2022-06-01 19:43:30|1268.3|1266.3|1268.5|1266.3|1268.5|1266.5|1268.3|1266.3|0
1654112630000|2022-06-01 19:43:50||1266.5||1266.5||1266.5||1266.5|0
1654112640000|2022-06-01 19:44:00|1268.8||1268.8||1268.8||1268.5||0
1654112650000|2022-06-01 19:44:10|1268.5|1266.8|1269.3|1267.3|1269.3|1267.3|1268.5|1266.8|0
1654112680000|2022-06-01 19:44:40|1269||1269.5||1269.5||1269||0
1654112700000|2022-06-01 19:45:00|1269.8||1269.8||1269.8||1269.8||0
1654112710000|2022-06-01 19:45:10|1270.5|1267.8|1270.3|1267.8|1270.5|1267.8|1270.3|1267.8|15
1654112720000|2022-06-01 19:45:20|1270|1268|1270|1268|1270|1268|1270|1268|0
1654112730000|2022-06-01 19:45:30||1268.3||1268.3||1268.3||1268.3|0
1654112760000|2022-06-01 19:46:00|1270.5|1268.5|1270.5|1268.5|1270.5|1268.5|1270.3|1268.5|0
1654112770000|2022-06-01 19:46:10|1270.3||1270.5||1270.5||1270.3||0
1654112780000|2022-06-01 19:46:20|1270.3|1268.3|1270.3|1268.5|1270.5|1268.5|1270.3|1268.3|0
1654112790000|2022-06-01 19:46:30|1270.5|1268.8|1270.5|1268.5|1270.5|1268.8|1270.5|1268.5|0
1654112800000|2022-06-01 19:46:40|1270.3||1270.3||1270.3||1270.3||0
1654112810000|2022-06-01 19:46:50|1270.5||1270.5||1270.5||1270.5||0
1654112820000|2022-06-01 19:47:00|1270.3||1270.3||1270.3||1270.3||0
1654112830000|2022-06-01 19:47:10|1270|1268.3|1269.8|1268|1270|1268.3|1269.8|1268|0
1654112840000|2022-06-01 19:47:20|1269.5|1267.8|1269.5|1267.5|1269.5|1268|1269.5|1267.5|0
1654112870000|2022-06-01 19:47:50|1269.8||1270||1270||1269.8||0
1654112880000|2022-06-01 19:48:00|1269.8|1267.8|1269.8|1267.5|1269.8|1267.8|1269.8|1267.5|0
1654112890000|2022-06-01 19:48:10|1269.5||1269.5||1269.8||1269.5||0
1654112900000|2022-06-01 19:48:20|1269.8|1267.8|1269.8|1267.8|1269.8|1267.8|1269.8|1267.8|0
1654112910000|2022-06-01 19:48:30|1269.5|1267.5|1269.5|1267.5|1269.5|1267.8|1269.5|1267.5|0
1654112920000|2022-06-01 19:48:40|1270|1267.8|1270|1267.5|1270|1267.8|1270|1267.5|0
1654112930000|2022-06-01 19:48:50||1267.8||1267.8||1267.8||1267.8|0
1654113000000|2022-06-01 19:50:00|1270.3|1268|1270|1268.3|1270.5|1268.8|1270|1268|0
1654113010000|2022-06-01 19:50:10|1270.3|1268.5|1270.3|1268.3|1270.3|1268.5|1270.3|1268.3|0
1654113020000|2022-06-01 19:50:20||1268.5||1268.3||1268.5||1268.3|0
1654113030000|2022-06-01 19:50:30|1270|1268|1269.8|1267.8|1270|1268|1269.5|1267.8|0
1654113040000|2022-06-01 19:50:40||1268||1268||1268||1268|0
1654113050000|2022-06-01 19:50:50|1270|1268.3|1270.3|1268.8|1270.3|1268.8|1270|1268.3|0
1654113060000|2022-06-01 19:51:00|1270.5|1268.3|1270|1268.3|1270.5|1268.8|1270|1268.3|0
1654113070000|2022-06-01 19:51:10|1269.8|1268|1270|1268|1270|1268|1269.8|1267.8|0
1654113080000|2022-06-01 19:51:20|1269.8||1270||1270||1269.8||0
1654113090000|2022-06-01 19:51:30|1269.8|1267.8|1269.5|1267.8|1270|1267.8|1269.5|1267.8|0
1654113100000|2022-06-01 19:51:40|1269.3|1267.5|1269.5|1267.8|1269.5|1267.8|1269.3|1267.5|1
1654113120000|2022-06-01 19:52:00|1270.3|1268.3|1270.5|1268.5|1270.5|1268.5|1270.3|1268.3|0
1654113140000|2022-06-01 19:52:20|1270|1268.3|1270|1268.3|1270.3|1268.3|1270|1268.3|0
1654113150000|2022-06-01 19:52:30|1270.3|1268|1270|1268|1270.3|1268.3|1270|1268|0
1654113160000|2022-06-01 19:52:40|1270.3|1268.3|1270|1268|1270.3|1268.3|1270|1268|0
1654113170000|2022-06-01 19:52:50||1268.3||1268||1268.3||1268|0
1654113180000|2022-06-01 19:53:00|1270.3|1268.3|1270.5|1268.8|1270.5|1268.8|1270.3|1268.3|0
1654113190000|2022-06-01 19:53:10||1268.5||1268.5||1268.5||1268.5|0
1654113200000|2022-06-01 19:53:20||1268.3||1268.5||1268.5||1268.3|0
1654113230000|2022-06-01 19:53:50|1270.3|1268.3|1270.3|1268.3|1270.5|1268.5|1270.3|1268.3|0
1654113240000|2022-06-01 19:54:00|1270.5|1268.5|1270.5|1268.5|1270.5|1268.5|1270.3|1268.3|0
1654113250000|2022-06-01 19:54:10|1270.3||1270.5||1270.5||1270.3||0
1654113260000|2022-06-01 19:54:20|1270.3|1268.3|1270.3|1268.3|1270.3|1268.5|1270.3|1268.3|0
1654113270000|2022-06-01 19:54:30||1268.5||1268.5||1268.5||1268.5|0
1654113290000|2022-06-01 19:54:50|1270.5|1268.8|1270.3|1268.3|1270.5|1268.8|1270.3|1268.3|0
1654113300000|2022-06-01 19:55:00|1270|1268.5|1270.3|1268.5|1270.3|1268.5|1270|1268.5|0
1654113310000|2022-06-01 19:55:10|1270|1268|1270.5|1268.8|1270.5|1268.8|1270|1268|0
1654113320000|2022-06-01 19:55:20|1270.3|1268.3|1270.3|1268.3|1270.5|1268.5|1270.3|1268.3|0
1654113330000|2022-06-01 19:55:30|1270.5|1268.5|1270|1268.3|1270.5|1268.5|1270|1268|0
1654113350000|2022-06-01 19:55:50|1269.8|1267.8|1269.8|1268|1269.8|1268|1269.8|1267.8|0
1654113360000|2022-06-01 19:56:00|1270.5|1267.8|1270.5|1268.8|1270.5|1268.8|1270.5|1267.8|10
1654113370000|2022-06-01 19:56:10|1270.3|1268.3|1270.3|1268.3|1270.5|1268.8|1270|1268|0
1654113380000|2022-06-01 19:56:20|1270.5|1268.5|1270.3|1268.5|1270.5|1268.8|1270.3|1268.5|0
1654113390000|2022-06-01 19:56:30|1270.5|1268.8|1270.5|1268.5|1270.5|1268.8|1270.3|1268.5|1
1654113400000|2022-06-01 19:56:40|1270.3|1268.8|1270.3|1268.5|1270.5|1268.8|1270|1268.3|1
1654113410000|2022-06-01 19:56:50|1270|1268.8|1270|1268.3|1270|1268.8|1270|1268.3|0
1654113420000|2022-06-01 19:57:00|1269.8||1270||1270||1269.8||0
1654113430000|2022-06-01 19:57:10|1269.8||1269.8||1269.8||1269.8||0
1654113440000|2022-06-01 19:57:20|1270||1270||1270||1269.8||0
1654113460000|2022-06-01 19:57:40|1270.3|1268.5|1270.3|1268.5|1270.3|1268.5|1270|1268.3|0
1654113470000|2022-06-01 19:57:50|1270|1268.3|1270|1268|1270.3|1268.3|1270|1268|0
1654113480000|2022-06-01 19:58:00|1270.3|1268.3|1270.5|1268.5|1270.5|1268.5|1270.3|1268.3|1
1654113490000|2022-06-01 19:58:10|1270.3|1268.3|1270.3|1268.3|1270.3|1268.5|1270|1268.3|0
1654113500000|2022-06-01 19:58:20|1270|1268|1270|1268|1270|1268|1270|1268|0
1654113510000|2022-06-01 19:58:30|1269.8|1267.8|1269.8|1267.8|1269.8|1267.8|1269.8|1267.8|0
1654113530000|2022-06-01 19:58:50|1270|1268|1270|1268|1270|1268.3|1270|1267.8|0
1654113540000|2022-06-01 19:59:00|1269.8|1268.3|1269.8|1268|1269.8|1268.3|1269.8|1267.8|0
1654113550000|2022-06-01 19:59:10|1270.3|1268.3|1270.3|1268.3|1270.3|1268.3|1270.3|1268.3|1
1654113560000|2022-06-01 19:59:20|1270|1268|1270|1268|1270|1268|1270|1268|0
1654113570000|2022-06-01 19:59:30|1270.3|1268.3|1270|1268|1270.5|1268.5|1269.8|1268|2
1654113580000|2022-06-01 19:59:40|1269.8|1267.8|1269.5|1267.8|1270|1267.8|1269.5|1267.5|0
1654113590000|2022-06-01 19:59:50|1269.8|1267.5|1269.8|1267.8|1269.8|1268|1269.5|1267.5|1
1654113600000|2022-06-01 20:00:00|1270|1268|1269.3|1267.5|1270|1268|1269.3|1267.5|0
1654113610000|2022-06-01 20:00:10|1269.5||1269.3||1269.5||1269.3||0
1654113620000|2022-06-01 20:00:20|1269.5|1267.8|1269.5|1267.8|1269.5|1267.8|1269.5|1267.8|0
1654113630000|2022-06-01 20:00:30||1267.5||1267.8||1267.8||1267.5|0
1654113650000|2022-06-01 20:00:50||1267.5||1267.5||1267.8||1267.5|0
1654113660000|2022-06-01 20:01:00||1267.8||1267.8||1267.8||1267.8|0
1654113670000|2022-06-01 20:01:10||1267.5||1267.5||1267.5||1267.5|0
1654113680000|2022-06-01 20:01:20|1269.3|1267.3|1269|1267.3|1269.3|1267.3|1269|1267.3|0
1654113690000|2022-06-01 20:01:30|1268.8|1267|1268.8|1266.8|1268.8|1267|1268.8|1266.8|0
1654113700000|2022-06-01 20:01:40|1268.3|1266.5|1267.8|1266|1268.3|1266.5|1267.8|1266|0
1654113710000|2022-06-01 20:01:50|1267.5|1265.8|1267.3|1265.5|1267.5|1265.8|1267.3|1265.5|0
1654113720000|2022-06-01 20:02:00|1267|1265|1267|1265|1267|1265|1267|1265|1
1654113730000|2022-06-01 20:02:10|1266.8|1264.8|1266.3|1264.3|1266.8|1264.8|1266.3|1264|0
1654113740000|2022-06-01 20:02:20||1264||1264||1264.3||1264|0
1654113750000|2022-06-01 20:02:30|1266||1266||1266||1266||0
1654113760000|2022-06-01 20:02:40||1263.8||1264||1264||1263.8|0
1654113770000|2022-06-01 20:02:50||1263.8||1264||1264||1263.8|0
1654113780000|2022-06-01 20:03:00||1263.8||1263.8||1263.8||1263.8|0
1654113790000|2022-06-01 20:03:10||1264||1264||1264||1264|0
1654113800000|2022-06-01 20:03:20|1266.3|1264.3|1266.3|1264.3|1266.3|1264.3|1266|1264.3|0
1654113810000|2022-06-01 20:03:30||1264||1264||1264.3||1264|0
1654113820000|2022-06-01 20:03:40|1266|1263.8|1265|1263|1266|1264|1265|1263|0
1654113830000|2022-06-01 20:03:50|1265.5|1263.3|1265.5|1263.3|1265.5|1263.3|1265.3|1263.3|0
1654113840000|2022-06-01 20:04:00|1265.8|1263.5|1265.3|1263.3|1265.8|1263.8|1265.3|1263.3|0
1654113850000|2022-06-01 20:04:10|1265.5|1263|1265.3|1263|1265.5|1263.3|1265.3|1263|0
1654113860000|2022-06-01 20:04:20|1265||1265||1265||1265||0
1654113870000|2022-06-01 20:04:30|1264.5|1262.5|1264.3|1262|1264.5|1262.5|1264.3|1262|0
1654113880000|2022-06-01 20:04:40|1264|1261.8|1264|1262|1264|1262|1263.8|1261.8|0
1654113890000|2022-06-01 20:04:50|1263.8|1261.8|1263.8|1261.8|1263.8|1262|1263.8|1261.5|0
1654113900000|2022-06-01 20:05:00|1264|1262|1264|1262|1264|1262|1263.8|1262|0
1654113910000|2022-06-01 20:05:10|1264.5|1262.3|1265.5|1263.3|1265.5|1263.3|1264.5|1262.3|0
1654113920000|2022-06-01 20:05:20|1266|1263.5|1266.5|1264.3|1266.5|1264.3|1266|1263.5|0
1654113930000|2022-06-01 20:05:30|1266.3||1266.3||1266.3||1266.3||0
1654113940000|2022-06-01 20:05:40|1265.8|1263.5|1265|1262.8|1265.8|1263.5|1265|1262.8|0
1654113970000|2022-06-01 20:06:10|1265.3|1263|1265.3|1263|1265.3|1263|1265.3|1263|0
1654114010000|2022-06-01 20:06:50|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|0
1654114020000|2022-06-01 20:07:00|1264.5|1262.5|1264.5|1262.3|1264.5|1262.8|1264.3|1262.3|0
1654114030000|2022-06-01 20:07:10|1264.3|1262|1264.3|1262|1264.3|1262|1264.3|1262|0
1654114070000|2022-06-01 20:07:50|||||||||1
1654114080000|2022-06-01 20:08:00|1264.5|1262.3|1264.5|1262.3|1264.5|1262.3|1264.5|1262.3|0
1654114090000|2022-06-01 20:08:10|1264.3||1264.3||1264.3||1264.3||0
1654114100000|2022-06-01 20:08:20|1264.5||1264.5||1264.5||1264.3||0
1654114120000|2022-06-01 20:08:40||1262.5||1262.5||1262.5||1262.3|0
1654114130000|2022-06-01 20:08:50|1265|1263|1265.3|1263.3|1265.3|1263.3|1265|1263|0
1654114140000|2022-06-01 20:09:00|1265.5|1263.5|1266.3|1264|1266.3|1264|1265.5|1263.5|0
1654114150000|2022-06-01 20:09:10|1266||1266||1266.3||1266||0
1654114160000|2022-06-01 20:09:20|1266.3||1266||1266.3||1266||0
1654114170000|2022-06-01 20:09:30|1266.3|1264.3|1266.3|1264|1266.5|1264.3|1266|1264|0
1654114180000|2022-06-01 20:09:40|1265.5|1263.3|1265|1263|1265.5|1263.3|1265|1263|0
1654114190000|2022-06-01 20:09:50|1265.3|1264|1266|1263.8|1266|1264|1265.3|1263.8|0
1654114200000|2022-06-01 20:10:00|1266.3|1263.5|1266|1263.5|1266.3|1263.8|1265.8|1263.5|0
1654114210000|2022-06-01 20:10:10|1265.8|1263.8|1266|1263.5|1266|1263.8|1265.8|1263.5|0
1654114220000|2022-06-01 20:10:20||1263.8||1263.5||1263.8||1263.5|0
1654114230000|2022-06-01 20:10:30||1263.8||1263.8||1263.8||1263.8|0
1654114240000|2022-06-01 20:10:40|1265.8|1263.5|1265.8|1263.5|1265.8|1263.5|1265.8|1263.5|0
1654114250000|2022-06-01 20:10:50|1265.3|1263|1265.3|1263|1265.3|1263|1265.3|1262.8|0
1654114260000|2022-06-01 20:11:00||1262.8||1263||1263||1262.8|0
1654114320000|2022-06-01 20:12:00|1265.5|1263.3|1265.5|1263.3|1265.5|1263.3|1265.5|1263.3|0
1654114340000|2022-06-01 20:12:20||1263.5||1263.3||1263.5||1263.3|0
1654114380000|2022-06-01 20:13:00|1265.3||1265.5||1265.5||1265.3||0
1654114390000|2022-06-01 20:13:10|1265.3||1265.3||1265.3||1265.3||0
1654114470000|2022-06-01 20:14:30|1265|1263|1265.3|1263|1265.3|1263|1265|1263|0
1654114480000|2022-06-01 20:14:40|1265||1265||1265||1265||0
1654114490000|2022-06-01 20:14:50||1262.8||1263||1263||1262.8|0
1654114500000|2022-06-01 20:15:00|1264.8|1262.8|1264.5|1262.5|1264.8|1262.8|1264.5|1262.5|0
1654114510000|2022-06-01 20:15:10|1264.8||1264.8||1264.8||1264.5||0
1654114520000|2022-06-01 20:15:20|1264.5|1262.3|1264.5|1262.5|1264.5|1262.5|1264.5|1262.3|0
1654114540000|2022-06-01 20:15:40|1264.8|1262.8|1264.8|1262.8|1264.8|1262.8|1264.8|1262.5|0
1654114550000|2022-06-01 20:15:50||1262.5||1262.5||1262.5||1262.5|0
1654114560000|2022-06-01 20:16:00||1262.8||1262.5||1262.8||1262.5|0
1654114570000|2022-06-01 20:16:10|1265|1262.8|1265|1262.8|1265|1262.8|1265|1262.8|0
1654114600000|2022-06-01 20:16:40|1264.8|1262.5|1264.8|1262.5|1264.8|1262.5|1264.8|1262.5|0
1654114610000|2022-06-01 20:16:50|1264.5|1262|1264|1262|1264.5|1262|1264|1262|0
1654114620000|2022-06-01 20:17:00||1261.8||1261.8||1261.8||1261.8|0
1654114630000|2022-06-01 20:17:10||1262||1262||1262||1262|0
1654114640000|2022-06-01 20:17:20|1264.3|1262.3|1264.3|1262.3|1264.3|1262.3|1264.3|1262|0
1654114650000|2022-06-01 20:17:30|1264|1262|1264|1262|1264|1262.3|1264|1262|0
1654114660000|2022-06-01 20:17:40|1264.3|1262.3|1264.3|1262.3|1264.3|1262.3|1264.3|1262|0
1654114670000|2022-06-01 20:17:50||1262||1262||1262.3||1262|0
1654114680000|2022-06-01 20:18:00|1264.5|1262.3|1264.3|1262.3|1264.8|1262.5|1264.3|1262.3|0
1654114690000|2022-06-01 20:18:10|1264.5||1264.5||1264.5||1264.3||0
1654114710000|2022-06-01 20:18:30|1264.8|1262.5|1264.5|1262.3|1264.8|1262.5|1264.5|1262.3|0
1654114730000|2022-06-01 20:18:50|1264.3|1262|1264.3|1262.3|1264.3|1262.3|1264.3|1262|0
1654114740000|2022-06-01 20:19:00|1264.5|1262.5|1264.8|1262.5|1264.8|1262.5|1264.3|1262|0
1654114750000|2022-06-01 20:19:10|1264.5|1262.3|1264.5|1262.3|1264.5|1262.5|1264.5|1262.3|0
1654114760000|2022-06-01 20:19:20||1262.5||1262.3||1262.5||1262.3|0
1654114770000|2022-06-01 20:19:30|1264.3|1262.5|1264.5|1262.3|1264.5|1262.5|1264.3|1262.3|0
1654114780000|2022-06-01 20:19:40||1262.5||1262.5||1262.5||1262.5|0
1654114790000|2022-06-01 20:19:50||1262.3||1262.5||1262.5||1262.3|0
1654114800000|2022-06-01 20:20:00|1264.8|1262.8|1265|1262.8|1265.3|1263|1264.8|1262.8|0
1654114810000|2022-06-01 20:20:10|1264.8|1263|1265|1263|1265|1263|1264.8|1263|0
1654114820000|2022-06-01 20:20:20|1264.8|1262.8|1265|1262.8|1265|1262.8|1264.8|1262.8|0
1654114830000|2022-06-01 20:20:30|1264.8||1264.8||1264.8||1264.8||0
1654114850000|2022-06-01 20:20:50||1262.5||1262.5||1262.5||1262.5|0
1654114860000|2022-06-01 20:21:00|1264.5||1264.5||1264.5||1264.5||0
1654114870000|2022-06-01 20:21:10|1264.3|1262.3|1264.3|1262.3|1264.3|1262.3|1264.3|1262.3|0
1654114880000|2022-06-01 20:21:20||1262.5||1262.3||1262.5||1262.3|0
1654114900000|2022-06-01 20:21:40|1264.5|1262.5|1264.5|1262.5|1264.5|1262.5|1264.5|1262.5|0
1654114920000|2022-06-01 20:22:00|1264.8|1262.8|1265|1262.8|1265|1262.8|1264.8|1262.8|0
1654114940000|2022-06-01 20:22:20|1265.3|1263|1265.3|1263|1265.3|1263|1265.3|1263|0
1654114970000|2022-06-01 20:22:50||1263.3||1263||1263.3||1263|0
1654114980000|2022-06-01 20:23:00||1263.3||1263.3||1263.3||1263|0
1654114990000|2022-06-01 20:23:10|1265.5|1263.5|1265.3|1263.3|1265.5|1263.5|1265.3|1263.3|1
1654115000000|2022-06-01 20:23:20||1263||1263||1263||1263|0
1654115040000|2022-06-01 20:24:00|1265|1263.3|1265|1263|1265|1263.3|1265|1263|0
1654115050000|2022-06-01 20:24:10|1265.3||1265.3||1265.3||1265.3||0
1654115070000|2022-06-01 20:24:30|1265|1263.3|1265.3|1263|1265.3|1263.3|1265|1263|0
1654115100000|2022-06-01 20:25:00|1265||1265||1265||1265||0
1654115160000|2022-06-01 20:26:00||1262.8||1262.8||1262.8||1262.8|0
1654115200000|2022-06-01 20:26:40||1263.3||1263.3||1263.3||1263.3|0
1654115210000|2022-06-01 20:26:50|1265.8|1263|1265.8|1263.3|1265.8|1263.3|1265.8|1263|0
1654115260000|2022-06-01 20:27:40|1265.5||1265.5||1265.5||1265.5||0
1654115280000|2022-06-01 20:28:00|1265.3|1262.8|1264.3|1262|1265.3|1262.8|1264.3|1262|1
1654115290000|2022-06-01 20:28:10|1264|1262.3|1264.3|1262.3|1264.8|1262.3|1264|1262.3|0
1654115300000|2022-06-01 20:28:20|1264.5||1265.8||1265.8||1264.5||0
1654115340000|2022-06-01 20:29:00|1265.5|1262.5|1265.5|1262.5|1265.5|1262.5|1265.5|1262.3|1
1654115350000|2022-06-01 20:29:10|1266.5|1262.8|1266.5|1263.3|1266.5|1263.3|1266.5|1262.8|0
1654115360000|2022-06-01 20:29:20||1263||1263||1263||1263|1
1654115390000|2022-06-01 20:29:50|1270.5|1262|1270.5|1262|1270.5|1262|1270.5|1262|0
1654115400000|2022-06-01 20:30:00|1266.3|1263.3|1266.3|1263|1266.3|1263.5|1266.3|1263|0
1654115440000|2022-06-01 20:30:40|1269.8|1262.5|1270|1262.5|1270|1262.5|1269.8|1262.5|0
1654115460000|2022-06-01 20:31:00|1269.5|1262.8|1269.5|1262.8|1269.5|1262.8|1269.5|1262.8|0
1654115480000|2022-06-01 20:31:20|1269.3||1269.3||1269.3||1269.3||0
1654115560000|2022-06-01 20:32:40|1266.3|1262|1266.3|1261.8|1266.3|1262|1266.3|1261.8|0
1654115570000|2022-06-01 20:32:50|1267||1266.8||1267||1266.8||0
1654115580000|2022-06-01 20:33:00|1267||1266||1267||1266||0
1654115590000|2022-06-01 20:33:10|1266.3||1266||1266.3||1266||0
1654115620000|2022-06-01 20:33:40|1266.3||1266||1266.3||1266||0
1654115640000|2022-06-01 20:34:00|1266.3||1265.8||1266.3||1265.8||0
1654115700000|2022-06-01 20:35:00|1265.5|1261.5|1265.5|1261.5|1265.5|1261.5|1265.5|1261.5|0
1654115760000|2022-06-01 20:36:00|1265.3||1265.3||1265.3||1265.3||0
1654115820000|2022-06-01 20:37:00|1266|1261.8|1265.8|1261.5|1266|1261.8|1265.8|1261.5|0
1654115830000|2022-06-01 20:37:10||1261.8||1261.8||1261.8||1261.8|0
1654115880000|2022-06-01 20:38:00|1266.3||1266||1266.3||1266||0
1654115890000|2022-06-01 20:38:10||1261.5||1261.5||1261.8||1261.5|0
1654115920000|2022-06-01 20:38:40|1265.8||1265.8||1265.8||1265.8||0
1654115940000|2022-06-01 20:39:00|1265.5||1265.5||1265.5||1265.5||0
1654116000000|2022-06-01 20:40:00|1265.8||1265.3||1265.8||1265.3||0
1654116060000|2022-06-01 20:41:00|1265.8||1265.5||1265.8||1265.5||0
1654116120000|2022-06-01 20:42:00|1265.8||1265.8||1265.8||1265.8||0
1654116180000|2022-06-01 20:43:00|1266||1265.5||1266||1265.5||0
1654116240000|2022-06-01 20:44:00|1266||1265.5||1266||1265.5||0
1654116300000|2022-06-01 20:45:00|1266||1265.3||1266||1265.3||0
1654116360000|2022-06-01 20:46:00|1266||1265||1266||1265||0
1654116420000|2022-06-01 20:47:00|1265.3||1265||1265.3||1265||0
1654116480000|2022-06-01 20:48:00|1266||1265.8||1266||1265.8||0
1654116540000|2022-06-01 20:49:00|1265.5|1262.5|1265.5|1262.8|1265.5|1262.8|1265.5|1260.8|0
1654116550000|2022-06-01 20:49:10|1264.8|1261.8|1265.3|1261.5|1265.3|1262.3|1264|1261.3|0
1654116560000|2022-06-01 20:49:20|1264.3|1261|1264.3|1261|1264.3|1262|1264.3|1261|0
1654116570000|2022-06-01 20:49:30|1263.3|1261.5|1265.3|1261|1265.5|1262|1263.3|1261|0
1654116580000|2022-06-01 20:49:40|1264.3|1262|1264.3|1261.8|1264.3|1262|1264.3|1261.8|3
1654116590000|2022-06-01 20:49:50|1265.3||1265.3||1265.3||1265.3||0
1654116600000|2022-06-01 20:50:00|1265||1265||1265||1265||0
1654116610000|2022-06-01 20:50:10|1264.3|1261.3|1264.3|1261.3|1264.3|1261.3|1264.3|1261.3|0
1654116650000|2022-06-01 20:50:50|1263.8|1261|1263.8|1260.8|1263.8|1261|1263.8|1260.8|0
1654116660000|2022-06-01 20:51:00|1263.5||1263.5||1263.5||1263.5||0
1654116720000|2022-06-01 20:52:00|1266||1265.8||1266||1265.5||0
1654116790000|2022-06-01 20:53:10||1261||1261||1261||1261|0
1654116810000|2022-06-01 20:53:30|1265.5||1265.5||1265.5||1265.5||0
1654117160000|2022-06-01 20:59:20|1266.3|1260.8|1267.8|1261|1268|1261|1266.3|1260.8|0
1654117180000|2022-06-01 20:59:40|1267.5|1260.8|1267.5|1259.8|1267.5|1260.8|1267.5|1259.8|4
1654117260000|2022-06-01 21:01:00|1267|1259.5|1267|1259.5|1267|1259.5|1267|1259.5|1
1654117280000|2022-06-01 21:01:20|1267.3||1267.3||1267.3||1267.3||0
1654117750000|2022-06-01 21:09:10|1270.5|1266.3|1270.5|1266.3|1270.5|1266.3|1270.5|1266.3|1
1654131600000|2022-06-02 01:00:00|1247.3|1244.3|1247.3|1245|1247.3|1245|1247.3|1244.3|0
1654131610000|2022-06-02 01:00:10|1247.5|1245.3|1247.8|1245.5|1247.8|1245.5|1247.3|1245.3|0
1654131620000|2022-06-02 01:00:20||1246||1246||1246||1246|0
1654131630000|2022-06-02 01:00:30|1248|1246.3|1248.5|1246.5|1248.8|1246.8|1247.8|1246|6
1654131640000|2022-06-02 01:00:40|1248.3|1246.3|1248.5|1246.5|1248.5|1246.5|1248.3|1246.3|0
1654131650000|2022-06-02 01:00:50|1248.3|1246.3|1248.3|1246|1248.5|1246.5|1248|1246|0
1654131660000|2022-06-02 01:01:00|1248|1245.5|1248|1245.5|1248|1245.5|1248|1245.3|0
1654131680000|2022-06-02 01:01:20||1245.3||1245.5||1245.5||1245.3|0
1654131700000|2022-06-02 01:01:40||1246||1246||1246||1245.5|0
1654131710000|2022-06-02 01:01:50|1248.3|1245.8|1249|1246.5|1249|1246.5|1248.3|1245.8|0
1654131720000|2022-06-02 01:02:00||1246.3||1246.3||1246.5||1246.3|0
1654131730000|2022-06-02 01:02:10||1246.5||1246.5||1246.5||1246.5|0
1654131750000|2022-06-02 01:02:30||1246.3||1246.5||1246.5||1246.3|0
1654131760000|2022-06-02 01:02:40||1246.3||1246.5||1246.8||1246.3|0
1654131770000|2022-06-02 01:02:50|1249.3|1246.8|1249.5|1247.3|1249.5|1247.3|1249.3|1246.5|0
1654131780000|2022-06-02 01:03:00|1249.3|1247.5|1249.3|1247.5|1249.3|1247.5|1249.3|1247.5|0
1654131790000|2022-06-02 01:03:10|1249.5|1247.8|1249.5|1247.3|1249.5|1247.8|1249.3|1247.3|0
1654131800000|2022-06-02 01:03:20||1247.5||1247.5||1247.5||1247.3|0
1654131810000|2022-06-02 01:03:30|1249.8|1247.8|1249.5|1247.8|1249.8|1247.8|1249.5|1247.5|0
1654131820000|2022-06-02 01:03:40|1249.8|1247.3|1249.5|1247.3|1249.8|1247.5|1249.5|1247|0
1654131830000|2022-06-02 01:03:50||1247||1246.8||1247||1246.5|0
1654131840000|2022-06-02 01:04:00||1247||1246.5||1247||1246.5|0
1654131880000|2022-06-02 01:04:40|1249.8|1247|1249.5|1247|1249.8|1247.3|1249.5|1247|0
1654131890000|2022-06-02 01:04:50||1247.3||1247||1247.3||1247|0
1654131900000|2022-06-02 01:05:00|1249.8|1246.8|1249.5|1247.3|1249.8|1247.3|1249.5|1246.8|0
1654131910000|2022-06-02 01:05:10|1249.8|1247|1249.5|1247.5|1249.8|1247.8|1249.5|1247|0
1654131920000|2022-06-02 01:05:20||1247.3||1247.3||1247.3||1247.3|0
1654131930000|2022-06-02 01:05:30||1247.5||1247.5||1247.5||1247.3|0
1654131940000|2022-06-02 01:05:40|1249.3|1247.8|1249.5|1247.8|1249.5|1247.8|1249.3|1247.5|0
1654131950000|2022-06-02 01:05:50|1249.3|1247.5|1249|1247|1249.5|1247.5|1249|1246.8|0
1654131960000|2022-06-02 01:06:00|1248.5|1246.8|1248.5|1246.8|1248.5|1247|1248.5|1246.8|0
1654131970000|2022-06-02 01:06:10|1249|1247|1249|1247|1249|1247|1249|1246.8|0
1654131980000|2022-06-02 01:06:20||1246.8||1246.8||1247||1246.5|0
1654131990000|2022-06-02 01:06:30|1249.3|1247|1249.5|1247|1249.5|1247.3|1249|1246.5|1
1654132000000|2022-06-02 01:06:40||1247.3||1247.3||1247.3||1247.3|0
1654132010000|2022-06-02 01:06:50|1249.8|1247.5|1249.5|1247.5|1249.8|1247.5|1249.5|1247.5|0
1654132020000|2022-06-02 01:07:00|1249.8|1247.3|1249.8|1247.5|1249.8|1247.5|1249.5|1247.3|0
1654132030000|2022-06-02 01:07:10|1249.5|1247.8|1249.5|1247.5|1249.8|1247.8|1249.5|1247.3|0
1654132040000|2022-06-02 01:07:20||1247.3||1247.5||1247.5||1247.3|0
1654132050000|2022-06-02 01:07:30||1247.3||1247.5||1247.5||1247.3|0
1654132060000|2022-06-02 01:07:40||1247.3||1247.3||1247.5||1247|0
1654132070000|2022-06-02 01:07:50||1247.5||1247.3||1247.5||1247.3|0
1654132080000|2022-06-02 01:08:00||1247.5||1247.3||1247.5||1247|0
1654132090000|2022-06-02 01:08:10||1247.5||1247.5||1247.8||1247.5|0
1654132100000|2022-06-02 01:08:20|1249.3|1247.3|1249.3|1247.3|1249.3|1247.5|1249.3|1247.3|0
1654132110000|2022-06-02 01:08:30||1247.5||1247.3||1247.5||1247.3|0
1654132120000|2022-06-02 01:08:40|1249|1247.5|1249|1247.5|1249|1247.5|1249|1247|0
1654132130000|2022-06-02 01:08:50|1249.3|1247.3|1250|1247.5|1250|1247.5|1249.3|1247|1
1654132140000|2022-06-02 01:09:00|1249.8|1247.3|1249.8|1247.3|1250|1247.3|1249.8|1247.3|0
1654132150000|2022-06-02 01:09:10|1249.3|1247|1249.8|1247|1249.8|1247.3|1249.3|1246.5|0
1654132160000|2022-06-02 01:09:20|1249.5|1246.8|1249.3|1246.8|1249.8|1246.8|1249.3|1246.8|0
1654132170000|2022-06-02 01:09:30|1249.8||1249.8||1249.8||1249.3||0
1654132180000|2022-06-02 01:09:40||1247||1247||1247||1246.8|0
1654132190000|2022-06-02 01:09:50|1249.5|1246.8|1249.5|1246.5|1249.8|1246.8|1249.5|1246.5|0
1654132200000|2022-06-02 01:10:00|1249.8||1249.3||1249.8||1249.3||0
1654132210000|2022-06-02 01:10:10|1249.8|1246.8|1249.8|1246.8|1249.8|1246.8|1249.8|1246.8|0
1654132220000|2022-06-02 01:10:20|1250|1247|1250|1247|1250|1247|1249.8|1247|0
1654132230000|2022-06-02 01:10:30|1249.8|1247.3|1250|1247.3|1250|1247.3|1249.8|1247.3|0
1654132240000|2022-06-02 01:10:40|1249.8|1247.5|1249.8|1247.5|1249.8|1247.8|1249.8|1247.5|0
1654132250000|2022-06-02 01:10:50|1250|1247.3|1250|1247.8|1250|1247.8|1249.8|1247.3|0
1654132260000|2022-06-02 01:11:00|1251||1250.8||1251||1250.8||0
1654132270000|2022-06-02 01:11:10||1247.5||1247.8||1247.8||1247.5|0
1654132280000|2022-06-02 01:11:20|1250.5|1247.5|1250.5|1247.8|1250.5|1247.8|1250.5|1247.5|1
1654132290000|2022-06-02 01:11:30|1251|1247.5|1251|1247.8|1251|1247.8|1251|1247.5|0
1654132340000|2022-06-02 01:12:20|1250.8||1250.5||1250.8||1250.5||0
1654132350000|2022-06-02 01:12:30||1247.5||1247.5||1247.8||1247.5|0
1654132360000|2022-06-02 01:12:40|1250.8|1247.8|1250.8|1247.8|1250.8|1247.8|1250.5|1247.8|0
1654132370000|2022-06-02 01:12:50||1248||1248||1248||1248|0
1654132380000|2022-06-02 01:13:00|1251|1247.8|1251.3|1248.8|1251.5|1248.8|1251|1247.8|0
1654132390000|2022-06-02 01:13:10|1250.5|1249|1252.3|1249.3|1252.3|1249.5|1250.5|1249|0
1654132400000|2022-06-02 01:13:20|1251.8|1249|1251.8|1249|1252.3|1249.3|1251.8|1249|0
1654132410000|2022-06-02 01:13:30|1252.3|1248.8|1251.8|1248.5|1252.3|1248.8|1251.8|1248.3|0
1654132420000|2022-06-02 01:13:40||1248.8||1248.5||1248.8||1248.5|0
1654132430000|2022-06-02 01:13:50||1248.3||1248||1248.3||1248|0
1654132440000|2022-06-02 01:14:00||1248.5||1248.8||1248.8||1248.3|0
1654132470000|2022-06-02 01:14:30||1248.3||1248.5||1248.5||1248.3|0
1654132480000|2022-06-02 01:14:40||1248.8||1248.5||1248.8||1248.3|0
1654132490000|2022-06-02 01:14:50|1251.3|1248.3|1251.3|1248|1251.3|1248.5|1251.3|1248|0
1654132500000|2022-06-02 01:15:00||1248.3||1247.8||1248.3||1247.8|0
1654132510000|2022-06-02 01:15:10||1248.3||1248.3||1248.3||1248.3|0
1654132520000|2022-06-02 01:15:20|1251.5|1248.5|1251.5|1248.5|1251.8|1248.5|1251.5|1248.3|0
1654132530000|2022-06-02 01:15:30||1248.3||1248.5||1248.5||1248.3|0
1654132540000|2022-06-02 01:15:40||1248.3||1248.5||1248.5||1248.3|0
1654132550000|2022-06-02 01:15:50||1248.3||1249.8||1249.8||1248.3|0
1654132560000|2022-06-02 01:16:00|||||||||3
1654132570000|2022-06-02 01:16:10|1252.5|1249.5|1252.3|1249.5|1252.5|1249.8|1252.3|1249.5|0
1654132580000|2022-06-02 01:16:20|1251.8|1249.8|1251.8|1249.5|1251.8|1249.8|1251.8|1249.5|0
1654132620000|2022-06-02 01:17:00||1249.8||1249.8||1249.8||1249.8|0
1654132650000|2022-06-02 01:17:30||1250||1249.8||1250||1249.8|0
1654132660000|2022-06-02 01:17:40||1250||1249.8||1250||1249.8|0
1654132690000|2022-06-02 01:18:10|1252|1249.5|1252|1249.5|1252|1249.5|1252|1249.5|6
1654132700000|2022-06-02 01:18:20|1251.3|1249.3|1251.8|1248.3|1252.3|1249.3|1251.3|1248.3|1
1654132710000|2022-06-02 01:18:30||1248.8||1248.8||1248.8||1248.8|0
1654132730000|2022-06-02 01:18:50||1248.5||1248.5||1248.5||1248.5|0
1654132740000|2022-06-02 01:19:00|1251.5||1251.8||1251.8||1251.5||0
1654132750000|2022-06-02 01:19:10|1251.5|1248.3|1251.8|1248.3|1251.8|1248.5|1251.5|1248|1
1654132760000|2022-06-02 01:19:20|1251.5||1251.5||1251.5||1251.5||0
1654132770000|2022-06-02 01:19:30|1251.8||1251.5||1251.8||1251.5||0
1654132780000|2022-06-02 01:19:40|1251.8||1251.5||1251.8||1251.5||0
1654132800000|2022-06-02 01:20:00|1251.8||1251.8||1251.8||1251.8||0
1654132810000|2022-06-02 01:20:10|1251.5||1251.5||1251.5||1251.5||0
1654132840000|2022-06-02 01:20:40|1251.3||1251.3||1251.3||1251.3||0
1654132880000|2022-06-02 01:21:20||1247.8||1247.8||1247.8||1247.8|0
1654132900000|2022-06-02 01:21:40|1252.3|1248.8|1251.5|1248.8|1252.3|1248.8|1251.5|1248.8|0
1654132910000|2022-06-02 01:21:50|1251.8|1247.8|1251.8|1247.8|1251.8|1247.8|1251.8|1247.8|1
1654132960000|2022-06-02 01:22:40||1248||1247.8||1248||1247.8|0
1654132990000|2022-06-02 01:23:10||1248||1247.8||1248||1247.8|0
1654133000000|2022-06-02 01:23:20||1248||1248||1248||1247.8|0
1654133010000|2022-06-02 01:23:30||1247.8||1248||1248||1247.8|0
1654133020000|2022-06-02 01:23:40||1247.8||1247.8||1248||1247.8|0
1654133030000|2022-06-02 01:23:50||1248||1248||1248||1247.8|0
1654133040000|2022-06-02 01:24:00||1247.8||1248||1248||1247.8|0
1654133050000|2022-06-02 01:24:10||1247.8||1247.8||1248||1247.8|0
1654133060000|2022-06-02 01:24:20||1248||1248.3||1248.3||1248|0
1654133070000|2022-06-02 01:24:30||1247.8||1248.8||1248.8||1247.8|0
1654133080000|2022-06-02 01:24:40|1251.5|1248.3|1251.5|1248.3|1251.5|1248.5|1251.5|1248.3|0
1654133100000|2022-06-02 01:25:00|1251|1247.8|1251|1248|1251|1248|1251|1247.8|0
1654133110000|2022-06-02 01:25:10||1247.8||1247.5||1247.8||1247.5|0
1654133120000|2022-06-02 01:25:20||1247.3||1247.5||1247.5||1247.3|0
1654133140000|2022-06-02 01:25:40|1250.8|1247.3|1250.8|1247.3|1250.8|1247.3|1250.8|1247.3|0
1654133150000|2022-06-02 01:25:50||1247.5||1247.5||1247.5||1247.3|0
1654133160000|2022-06-02 01:26:00|1250.5|1247.3|1250.5|1247.3|1250.5|1247.5|1250.5|1247.3|0
1654133170000|2022-06-02 01:26:10||1247.5||1247.5||1247.5||1247.3|0
1654133180000|2022-06-02 01:26:20|1250.3|1247.3|1249.8|1247.3|1250.3|1247.3|1249.8|1247.3|0
1654133220000|2022-06-02 01:27:00|1249.5|1247|1249.5|1247|1249.5|1247|1249.5|1247|0
1654133250000|2022-06-02 01:27:30|1249.3||1249.3||1249.3||1249.3||0
1654133270000|2022-06-02 01:27:50||1246.8||1246.8||1246.8||1246.8|0
1654133300000|2022-06-02 01:28:20||1247||1247||1247||1246.8|0
1654133320000|2022-06-02 01:28:40||1246.8||1246.8||1247||1246.8|0
1654133340000|2022-06-02 01:29:00||1247||1247||1247||1247|0
1654133350000|2022-06-02 01:29:10|1250.5|1246.8|1250.5|1247|1250.5|1247|1250.5|1246.8|0
1654133360000|2022-06-02 01:29:20|1250.3||1250.3||1250.3||1250.3||0
1654133370000|2022-06-02 01:29:30|1250.5||1250||1250.5||1250||0
1654133400000|2022-06-02 01:30:00||1247.3||1247.3||1247.3||1247.3|0
1654133410000|2022-06-02 01:30:10|1250.3|1247.5|1250.5|1247.3|1250.5|1247.8|1250.3|1247.3|0
1654133420000|2022-06-02 01:30:20|1250.3|1247.5|1250.5|1247.3|1250.5|1247.5|1250.3|1247.3|0
1654133430000|2022-06-02 01:30:30|1250.3|1247.5|1250.3|1247.3|1250.5|1247.5|1250.3|1247.3|0
1654133440000|2022-06-02 01:30:40|1250.5|1247|1250.3|1247|1250.5|1247.3|1250.3|1247|0
1654133500000|2022-06-02 01:31:40||1246.8||1247||1247||1246.8|0
1654133510000|2022-06-02 01:31:50|1250.5||1250.3||1250.5||1250.3||0
1654133520000|2022-06-02 01:32:00|1250.5|1246.8|1250.3|1247|1250.5|1247|1250.3|1246.8|0
1654133530000|2022-06-02 01:32:10|1250.5||1250.3||1250.5||1250.3||0
1654133550000|2022-06-02 01:32:30|1250.5||1250.3||1250.5||1250.3||0
1654133560000|2022-06-02 01:32:40|1250.5||1250.3||1250.5||1250.3||0
1654133570000|2022-06-02 01:32:50|1250.5||1250.5||1250.5||1250.3||0
1654133580000|2022-06-02 01:33:00|1250.3|1248.3|1251.3|1248.3|1251.3|1249|1250.3|1248.3|1
1654133590000|2022-06-02 01:33:10|1251.8|1248.5|1251.5|1248.5|1251.8|1248.5|1251.5|1248.5|1
1654133610000|2022-06-02 01:33:30|1251.8||1251.8||1251.8||1251.8||0
1654133620000|2022-06-02 01:33:40|1251.5||1251.8||1251.8||1251.5||0
1654133660000|2022-06-02 01:34:20||1248||1248||1248||1248|0
1654134100000|2022-06-02 01:41:40||1247.8||1248||1248||1247.8|0
1654134120000|2022-06-02 01:42:00||1247.8||1248||1248||1247.8|0
1654134150000|2022-06-02 01:42:30||1247.8||1248||1248||1247.8|0
1654134220000|2022-06-02 01:43:40||1247.8||1248||1248||1247.8|0
1654134230000|2022-06-02 01:43:50||1247.8||1248||1248||1247.8|0
1654134240000|2022-06-02 01:44:00||1247.8||1247.8||1247.8||1247.8|0
1654134280000|2022-06-02 01:44:40||1248||1248||1248||1247.8|0
1654134290000|2022-06-02 01:44:50||1247.8||1248||1248||1247.8|0
1654134300000|2022-06-02 01:45:00||1247.8||1248||1248||1247.8|0
1654134320000|2022-06-02 01:45:20||1247.8||1247.8||1247.8||1247.8|0
1654134340000|2022-06-02 01:45:40||1248||1247.8||1248||1247.8|0
1654134360000|2022-06-02 01:46:00||1248||1248||1248||1248|0
1654134380000|2022-06-02 01:46:20||1247.8||1247.8||1248||1247.8|0
1654134390000|2022-06-02 01:46:30||1248.3||1248.3||1248.3||1248.3|0
1654134460000|2022-06-02 01:47:40||1248.5||1248.8||1248.8||1248.5|0
1654134560000|2022-06-02 01:49:20||1249||1248.8||1249||1248.8|0
1654134570000|2022-06-02 01:49:30||1249||1249||1249||1249|0
1654134580000|2022-06-02 01:49:40||1248.8||1249||1249||1248.8|0
1654134590000|2022-06-02 01:49:50||1248.8||1248.8||1248.8||1248.8|0
1654134600000|2022-06-02 01:50:00||1249||1248.8||1249||1248.8|0
1654134630000|2022-06-02 01:50:30||1248.5||1248.5||1248.5||1248.5|0
1654134670000|2022-06-02 01:51:10||1248.8||1248.8||1248.8||1248.8|0
1654134710000|2022-06-02 01:51:50||1248.3||1248.5||1248.5||1248.3|0
1654134730000|2022-06-02 01:52:10||1248.3||1248.3||1248.3||1248.3|0
1654134740000|2022-06-02 01:52:20||1248.5||1248.8||1248.8||1248.3|0
1654134760000|2022-06-02 01:52:40||1248.5||1248.5||1248.5||1248.5|0
1654134780000|2022-06-02 01:53:00||1248.8||1248.8||1248.8||1248.8|0
1654134790000|2022-06-02 01:53:10||1249||1249||1249||1249|0
1654134960000|2022-06-02 01:56:00||1249.3||1249.3||1249.3||1249.3|0
1654134990000|2022-06-02 01:56:30||1248.3||1248.3||1248.3||1248.3|1
1654135020000|2022-06-02 01:57:00||1248||1248||1248||1248|0
1654135030000|2022-06-02 01:57:10|1251.5||1251.5||1251.5||1251.5||0
1654135050000|2022-06-02 01:57:30|1251.3||1251.3||1251.3||1251.3||0
1654135090000|2022-06-02 01:58:10||1248.3||1248.5||1248.5||1248.3|0
1654135100000|2022-06-02 01:58:20||1248.3||1248.3||1248.3||1248.3|0
1654135110000|2022-06-02 01:58:30|1251.5|1248|1251.5|1248.3|1251.5|1248.3|1251.3|1248|0
1654135140000|2022-06-02 01:59:00||1248||1248.3||1248.3||1248|0
1654135150000|2022-06-02 01:59:10||1248||1248.3||1248.3||1248|0
1654135160000|2022-06-02 01:59:20||1248||1248.3||1248.3||1248|0
1654135170000|2022-06-02 01:59:30||1248||1248||1248||1248|0
1654135190000|2022-06-02 01:59:50||1248.3||1248.3||1248.3||1248.3|0
1654135210000|2022-06-02 02:00:10||1248.5||1248.5||1248.8||1248.5|0
1654135220000|2022-06-02 02:00:20||1248.3||1248.3||1248.3||1248|0
1654135230000|2022-06-02 02:00:30||1248||1248||1248.3||1248|0
1654135240000|2022-06-02 02:00:40||1248.3||1248||1248.3||1248|0
1654135260000|2022-06-02 02:01:00||1248.3||1248||1248.3||1248|0
1654135300000|2022-06-02 02:01:40||1248.3||1248||1248.3||1248|0
1654135400000|2022-06-02 02:03:20||1248.3||1248.3||1248.3||1248.3|0
1654135410000|2022-06-02 02:03:30||1248||1248.3||1248.3||1248|0
1654135460000|2022-06-02 02:04:20||1248||1248||1248.3||1248|0
1654135470000|2022-06-02 02:04:30||1248.3||1248||1248.3||1248|0
1654135480000|2022-06-02 02:04:40||1248.3||1248||1248.3||1248|0
1654135490000|2022-06-02 02:04:50||1248.3||1248.3||1248.3||1248.3|0
1654135500000|2022-06-02 02:05:00||1248||1248||1248||1248|0
1654135580000|2022-06-02 02:06:20||1248.3||1248||1248.3||1248|0
1654135590000|2022-06-02 02:06:30||1248.3||1248.3||1248.3||1248.3|0
1654135650000|2022-06-02 02:07:30||1248.5||1248.5||1248.5||1248.5|0
1654135700000|2022-06-02 02:08:20||1248.3||1248.5||1248.5||1248.3|0
1654135710000|2022-06-02 02:08:30||1248.3||1248.3||1248.3||1248.3|0
1654135740000|2022-06-02 02:09:00||1248||1248.3||1248.3||1248|0
1654135750000|2022-06-02 02:09:10||1248||1248||1248||1248|0
1654135770000|2022-06-02 02:09:30||1248.3||1248||1248.3||1248|0
1654135790000|2022-06-02 02:09:50||1248.3||1248||1248.3||1248|0
1654135810000|2022-06-02 02:10:10|1251.3||1250.8||1251.3||1250.8||0
1654135830000|2022-06-02 02:10:30||1247.8||1247.8||1247.8||1247.8|0
1654135900000|2022-06-02 02:11:40|1250.5||1250.8||1250.8||1250.5||0
1654136060000|2022-06-02 02:14:20|1250.5||1250||1250.5||1250||0
1654136090000|2022-06-02 02:14:50||1247.5||1247.8||1247.8||1247.5|0
1654136100000|2022-06-02 02:15:00||1247.5||1247.8||1247.8||1247.5|0
1654136110000|2022-06-02 02:15:10||1247.5||1247.8||1247.8||1247.5|0
1654136120000|2022-06-02 02:15:20|1250.5||1250.5||1250.5||1250.5||0
1654136140000|2022-06-02 02:15:40|1251.5||1251.3||1251.5||1251.3||0
1654136170000|2022-06-02 02:16:10||1248||1248||1248||1248|0
1654136180000|2022-06-02 02:16:20||1248.3||1248||1248.3||1248|0
1654136190000|2022-06-02 02:16:30|1251|1248.3|1251|1248|1251|1248.3|1251|1248|0
1654136250000|2022-06-02 02:17:30||1248.3||1248.3||1248.3||1248.3|0
1654136370000|2022-06-02 02:19:30||1248.5||1248.5||1248.5||1248.5|0
1654136430000|2022-06-02 02:20:30||1248.8||1248.5||1248.8||1248.5|0
1654136460000|2022-06-02 02:21:00||1248.8||1248.8||1248.8||1248.8|0
1654136480000|2022-06-02 02:21:20|1251.5||1251.5||1251.5||1251.3||0
1654136490000|2022-06-02 02:21:30|1251.3|1248.5|1251.3|1248.8|1251.3|1248.8|1251.3|1248.5|0
1654136500000|2022-06-02 02:21:40|1251.5|1248.5|1251.3|1248.8|1251.5|1248.8|1251.3|1248.5|0
1654136510000|2022-06-02 02:21:50||1248.5||1248.5||1248.8||1248.5|0
1654136520000|2022-06-02 02:22:00||1248.8||1248.5||1248.8||1248.5|0
1654136530000|2022-06-02 02:22:10|1251.5|1248.8|1251|1248.5|1251.5|1248.8|1251|1248.5|0
1654136560000|2022-06-02 02:22:40|1251.3|1248.8|1251.3|1248.5|1251.3|1248.8|1251.3|1248.5|0
1654136570000|2022-06-02 02:22:50||1248.8||1248.5||1248.8||1248.5|0
1654136590000|2022-06-02 02:23:10||1248.8||1248.8||1248.8||1248.8|0
1654136610000|2022-06-02 02:23:30||1248.5||1248.8||1248.8||1248.5|0
1654136620000|2022-06-02 02:23:40||1248.5||1248.5||1248.5||1248.5|0
1654136640000|2022-06-02 02:24:00||1248.8||1248.8||1248.8||1248.8|0
1654136650000|2022-06-02 02:24:10||1248.5||1248.5||1248.5||1248.5|0
1654136690000|2022-06-02 02:24:50||1248.8||1248.5||1248.8||1248.5|0
1654136700000|2022-06-02 02:25:00|1251|1248.8|1251.3|1248.8|1251.3|1248.8|1251|1248.5|0
1654136710000|2022-06-02 02:25:10||1248.5||1248.5||1248.8||1248.5|0
1654136720000|2022-06-02 02:25:20||1248.8||1248.8||1248.8||1248.8|0
1654136740000|2022-06-02 02:25:40|1252.3||1252||1252.3||1252||0
1654136790000|2022-06-02 02:26:30|1252.5|1249|1252.5|1249|1252.8|1249|1252.3|1249|1
1654136800000|2022-06-02 02:26:40|1252.3||1252.3||1252.3||1252.3||0
1654136840000|2022-06-02 02:27:20|1252.5||1252.3||1252.5||1252.3||0
1654136850000|2022-06-02 02:27:30|1252.5||1252.3||1252.5||1252.3||0
1654136860000|2022-06-02 02:27:40|1252.5||1252.5||1252.5||1252.5||0
1654136880000|2022-06-02 02:28:00|1252.3||1252.5||1252.5||1252.3||0
1654136980000|2022-06-02 02:29:40||1249.5||1249.5||1249.5||1249.5|0
1654136990000|2022-06-02 02:29:50||1249.8||1249.8||1249.8||1249.8|0
1654137000000|2022-06-02 02:30:00|1254|1250|1253.8|1250|1254|1250|1253.8|1250|0
1654137010000|2022-06-02 02:30:10|1254.5||1253.3||1254.5||1253.3||0
1654137020000|2022-06-02 02:30:20||1249.5||1249.8||1249.8||1249.5|0
1654137040000|2022-06-02 02:30:40||1249.5||1249.8||1249.8||1249.5|0
1654137060000|2022-06-02 02:31:00||1249.5||1249.8||1249.8||1249.5|0
1654137070000|2022-06-02 02:31:10|1252.5|1249.5|1252.5|1249.5|1252.5|1249.8|1252.5|1249.5|0
1654137090000|2022-06-02 02:31:30|1252.3|1249.8|1252.5|1249.8|1252.5|1249.8|1252.3|1249.5|0
1654137100000|2022-06-02 02:31:40|1252.8|1250.3|1252.5|1249|1252.8|1250.3|1252.5|1249|0
1654137110000|2022-06-02 02:31:50||1249.3||1249.3||1249.3||1249.3|0
1654137120000|2022-06-02 02:32:00|1252.8||1252.8||1252.8||1252.8||0
1654137140000|2022-06-02 02:32:20|1253.3||1253.3||1253.3||1253.3||0
1654137180000|2022-06-02 02:33:00|1253|1249|1252.3|1249|1253|1249|1252.3|1249|0
1654137190000|2022-06-02 02:33:10||1249.5||1249||1249.5||1249|0
1654137200000|2022-06-02 02:33:20||1249.3||1249.8||1249.8||1249|0
1654137210000|2022-06-02 02:33:30|1252||1252||1252||1252||0
1654137220000|2022-06-02 02:33:40|1251.8||1251.8||1251.8||1251.8||0
1654137250000|2022-06-02 02:34:10|1251.5||1251.5||1251.5||1251.5||0
1654137290000|2022-06-02 02:34:50|1253||1253.3||1253.3||1253||0
1654137350000|2022-06-02 02:35:50|1253.8|1250.8|1254.3|1251|1254.3|1251|1253.8|1250.8|0
1654137370000|2022-06-02 02:36:10||1251.5||1251.5||1251.5||1251.5|0
1654137420000|2022-06-02 02:37:00|1254.5||1254.5||1254.5||1254.5||0
1654137440000|2022-06-02 02:37:20||1251.8||1251.5||1251.8||1251.5|0
1654137450000|2022-06-02 02:37:30||1251.8||1251.5||1251.8||1251.5|0
1654137470000|2022-06-02 02:37:50||1251.8||1251.5||1251.8||1251.5|0
1654137480000|2022-06-02 02:38:00|1254.8|1251.8|1254.8|1252|1254.8|1252|1254.5|1251.5|0
1654137490000|2022-06-02 02:38:10|1254.5||1254.8||1254.8||1254.5||0
1654137500000|2022-06-02 02:38:20|1254.5||1254.5||1254.5||1254.5||0
1654137510000|2022-06-02 02:38:30|1254.8||1254.5||1254.8||1254.5||0
1654137520000|2022-06-02 02:38:40|1254.8||1254.5||1254.8||1254.5||0
1654137530000|2022-06-02 02:38:50|1255||1255||1255||1254.8||0
1654137540000|2022-06-02 02:39:00|1254.8||1255||1255||1254.8||0
1654137550000|2022-06-02 02:39:10|1254.8||1255||1255||1254.8||0
1654137640000|2022-06-02 02:40:40|1254.8|1252.3|1254.8|1252.3|1254.8|1252.3|1254.8|1252.3|0
1654137650000|2022-06-02 02:40:50|1255|1252.5|1255|1252.5|1255|1252.5|1254.8|1252.5|0
1654137680000|2022-06-02 02:41:20||1252.8||1252.5||1252.8||1252.5|0
1654137720000|2022-06-02 02:42:00||1252.3||1252.3||1252.3||1252.3|0
1654137740000|2022-06-02 02:42:20||1252.5||1252.3||1252.5||1252.3|0
1654137780000|2022-06-02 02:43:00|1254.8||1254||1254.8||1254||1
1654137790000|2022-06-02 02:43:10|1254.3|1252|1253.5|1251|1254.3|1252|1253|1251|2
1654137800000|2022-06-02 02:43:20|1253.8|1251.3|1254|1251.5|1254|1251.5|1253.5|1251.3|1
1654137810000|2022-06-02 02:43:30|1253.8||1253.8||1253.8||1253.8||0
1654137820000|2022-06-02 02:43:40|1254||1254||1254||1254||0
1654137830000|2022-06-02 02:43:50|1254.5||1254.5||1254.5||1254.5||0
1654137850000|2022-06-02 02:44:10|1254.8||1254.8||1255||1254.8||0
1654137860000|2022-06-02 02:44:20|1255||1255||1255||1255||0
1654137880000|2022-06-02 02:44:40||1251.8||1251.8||1251.8||1251.8|0
1654137910000|2022-06-02 02:45:10||1252||1252||1252||1252|0
1654137920000|2022-06-02 02:45:20||1251.8||1251.8||1251.8||1251.8|0
1654137940000|2022-06-02 02:45:40|1255.3||1255.3||1255.3||1255.3||0
1654137950000|2022-06-02 02:45:50||1252||1252||1252||1252|0
1654138000000|2022-06-02 02:46:40||1251.3||1251.3||1251.3||1251.3|0
1654138020000|2022-06-02 02:47:00||1251||1251||1251||1251|0
1654138120000|2022-06-02 02:48:40||1251.8||1251.8||1251.8||1251.8|0
1654138220000|2022-06-02 02:50:20|1255|1250.8|1254.8|1250.8|1255|1250.8|1254.8|1250.8|0
1654138230000|2022-06-02 02:50:30|1254.5||1254.3||1254.5||1254.3||0
1654138270000|2022-06-02 02:51:10||1251||1251||1251||1251|0
1654138290000|2022-06-02 02:51:30||1250.3||1250.3||1250.3||1250.3|0
1654138320000|2022-06-02 02:52:00||1250.5||1250.5||1250.5||1250.5|0
1654138340000|2022-06-02 02:52:20|1254.5|1251|1254.5|1251|1254.5|1251|1254.5|1251|0
1654138350000|2022-06-02 02:52:30||1251.3||1251.3||1251.3||1251.3|0
1654138580000|2022-06-02 02:56:20|1253.8||1253.8||1253.8||1253.8||0
1654138600000|2022-06-02 02:56:40|1253.3||1253||1253.3||1253||0
1654138610000|2022-06-02 02:56:50|1252.8|1250|1252.3|1248.8|1252.8|1250|1251|1248.8|2
1654138640000|2022-06-02 02:57:20|1252||1252||1252||1252||0
1654138670000|2022-06-02 02:57:50|1252.3||1252.3||1252.3||1252.3||0
1654138690000|2022-06-02 02:58:10|1252.5||1252.5||1252.5||1252.3||0
1654138700000|2022-06-02 02:58:20|1252.3||1252.3||1252.3||1252.3||0
1654138720000|2022-06-02 02:58:40|1252.5||1252.5||1252.5||1252.5||0
1654138730000|2022-06-02 02:58:50|1252.8||1252.8||1252.8||1252.5||0
1654138750000|2022-06-02 02:59:10|1253||1253||1253||1253||0
1654138800000|2022-06-02 03:00:00|1253.5|1249|1253.5|1249|1253.5|1249|1253.5|1249|0
1654138810000|2022-06-02 03:00:10|1253.3||1253.3||1253.5||1253.3||0
1654138830000|2022-06-02 03:00:30|1253.5||1253.3||1253.5||1253.3||0
1654138840000|2022-06-02 03:00:40|1253.5||1253.5||1253.5||1253.5||0
1654138860000|2022-06-02 03:01:00|1253.3|1248.8|1253.5|1248.8|1253.5|1248.8|1253.3|1248.8|0
1654138870000|2022-06-02 03:01:10|1253.3||1253.3||1253.3||1253.3||0
1654138880000|2022-06-02 03:01:20||1249||1249||1249||1249|0
1654138900000|2022-06-02 03:01:40|1253||1253||1253||1253||0
1654138950000|2022-06-02 03:02:30|1253.3||1253.3||1253.3||1253||0
1654138960000|2022-06-02 03:02:40|1253||1253||1253.3||1253||0
1654138970000|2022-06-02 03:02:50|1253.3|1250.3|1253.5|1250.3|1253.5|1250.3|1253.3|1250.3|0
1654138990000|2022-06-02 03:03:10|1253.3|1250|1253.3|1250|1253.3|1250|1253.3|1250|0
1654139000000|2022-06-02 03:03:20|1253.5|1250.3|1253.3|1250|1253.5|1250.3|1253.3|1250|0
1654139010000|2022-06-02 03:03:30||1250.3||1250.3||1250.3||1250.3|0
1654139020000|2022-06-02 03:03:40|1253.5||1253.3||1253.5||1253.3||0
1654139040000|2022-06-02 03:04:00|1253.5||1253.5||1253.5||1253.5||0
1654139050000|2022-06-02 03:04:10|1253.3||1253.3||1253.5||1253.3||0
1654139060000|2022-06-02 03:04:20|1253.5|1250|1253.3|1250|1253.5|1250|1253.3|1250|0
1654139070000|2022-06-02 03:04:30|1253.5|1251|1253.5|1251|1253.5|1251|1253.5|1251|0
1654139080000|2022-06-02 03:04:40|1253.3|1250.8|1253.5|1251|1253.5|1251|1253.3|1250.5|0
1654139100000|2022-06-02 03:05:00|1253.8||1254||1254||1253.5||0
1654139130000|2022-06-02 03:05:30|1254.5||1254.3||1254.5||1254.3||0
1654139140000|2022-06-02 03:05:40|1254.5|1252.8|1255|1252.8|1255.3|1252.8|1254.5|1252.8|0
1654139160000|2022-06-02 03:06:00|1255.3|1253|1257|1255|1257|1255|1255.3|1253|0
1654139170000|2022-06-02 03:06:10|1257.3|1255.3|1257.5|1255|1258|1256|1257|1255|0
1654139180000|2022-06-02 03:06:20|1257|1254.5|1257.8|1254.3|1258|1254.5|1257|1254.3|5
1654139240000|2022-06-02 03:07:20|1257.5||1257.5||1257.5||1257.5||0
1654139270000|2022-06-02 03:07:50||1254.5||1254.8||1254.8||1254.5|0
1654139280000|2022-06-02 03:08:00|1258.3|1255|1258|1255.3|1258.3|1255.3|1258|1255|0
1654139290000|2022-06-02 03:08:10|1258.8||1258.5||1258.8||1258.5||0
1654139320000|2022-06-02 03:08:40||1256.3||1256.3||1256.3||1256.3|0
1654139330000|2022-06-02 03:08:50|1258.3||1258.3||1258.5||1258.3||0
1654139340000|2022-06-02 03:09:00|1258.5|1256.5|1258.8|1256.5|1258.8|1256.5|1258.5|1256.5|0
1654139350000|2022-06-02 03:09:10|1259|1255.8|1258.8|1255.8|1259|1255.8|1258.8|1255.8|0
1654139480000|2022-06-02 03:11:20|1259|1255.3|1258.8|1255.3|1259|1255.3|1258.8|1255.3|0
1654139520000|2022-06-02 03:12:00||1255||1255.3||1255.3||1255|0
1654139570000|2022-06-02 03:12:50|1259.3||1258.8||1259.3||1258.8||0
1654139580000|2022-06-02 03:13:00|1259||1259||1259||1258.8||0
1654139590000|2022-06-02 03:13:10|1258.8||1258.8||1258.8||1258.8||0
1654139620000|2022-06-02 03:13:40||1255||1255.3||1255.3||1255|0
1654140070000|2022-06-02 03:21:10|1259||1258.8||1259||1258.8||0
1654140080000|2022-06-02 03:21:20|1259||1258.8||1259||1258.8||0
1654140110000|2022-06-02 03:21:50|||||||||1
1654140120000|2022-06-02 03:22:00|1259||1259||1259||1259||0
1654140140000|2022-06-02 03:22:20|1258.8|1255|1258.8|1255|1258.8|1255.3|1258.8|1255|0
1654140150000|2022-06-02 03:22:30||1255.3||1255.3||1255.3||1255.3|0
1654140170000|2022-06-02 03:22:50||1255||1255.3||1255.3||1255|0
1654140260000|2022-06-02 03:24:20|1259||1259||1259||1258.8||0
1654140280000|2022-06-02 03:24:40|1258.8||1258.8||1258.8||1258.8||0
1654140310000|2022-06-02 03:25:10|1259||1259||1259||1259||0
1654140340000|2022-06-02 03:25:40|1258.8||1258.8||1258.8||1258.8||0
1654140420000|2022-06-02 03:27:00||1255.5||1255.5||1255.5||1255.5|0
1654140490000|2022-06-02 03:28:10|1258.5|1255.8|1258|1255.5|1258.5|1255.8|1258|1255.5|0
1654140520000|2022-06-02 03:28:40|1258.8|1255.8|1258.8|1256|1258.8|1256|1258.8|1255.8|0
1654140530000|2022-06-02 03:28:50|1258.5||1258.5||1258.5||1258.5||0
1654140580000|2022-06-02 03:29:40|1259.3||1259.3||1259.3||1259.3||0
1654140590000|2022-06-02 03:29:50||1256.3||1256.3||1256.3||1256.3|0
1654140600000|2022-06-02 03:30:00|1259.5||1259.5||1259.5||1259.5||0
1654140610000|2022-06-02 03:30:10|1259.8||1259.8||1259.8||1259.8||0
1654140630000|2022-06-02 03:30:30||1256.5||1256.5||1256.5||1256.5|0
1654140650000|2022-06-02 03:30:50||1256.3||1256.3||1256.3||1256.3|0
1654140660000|2022-06-02 03:31:00||1256.5||1256.5||1256.5||1256.5|0
1654140670000|2022-06-02 03:31:10||1256.8||1256.8||1256.8||1256.5|0
1654140690000|2022-06-02 03:31:30|1260.3||1260.3||1260.3||1260.3||0
1654140710000|2022-06-02 03:31:50|1260||1260||1260||1260||0
1654140720000|2022-06-02 03:32:00|1259.8|1256.5|1259.5|1256.5|1259.8|1256.5|1259.5|1256.5|0
1654140750000|2022-06-02 03:32:30|1259.8|1256.8|1259.5|1256.8|1259.8|1256.8|1259.5|1256.8|0
1654140770000|2022-06-02 03:32:50|1260|1257|1260|1257.3|1260|1257.3|1260|1257|0
1654140780000|2022-06-02 03:33:00||1257||1257||1257||1257|0
1654140790000|2022-06-02 03:33:10||1256.8||1257||1257||1256.8|0
1654140800000|2022-06-02 03:33:20||1256.8||1257||1257||1256.8|0
1654140810000|2022-06-02 03:33:30||1256.8||1256.8||1256.8||1256.8|0
1654140820000|2022-06-02 03:33:40||1257||1257||1257||1257|0
1654140860000|2022-06-02 03:34:20||1257.3||1257.3||1257.3||1257.3|0
1654140890000|2022-06-02 03:34:50|1260.3||1260.3||1260.3||1260.3||0
1654140910000|2022-06-02 03:35:10|1260||1260||1260||1260||0
1654140980000|2022-06-02 03:36:20|1259|1256.3|1259.3|1256.5|1259.3|1256.5|1259|1256.3|1
1654140990000|2022-06-02 03:36:30|1259|1255.8|1259|1255.8|1259|1255.8|1259|1255.8|0
1654141150000|2022-06-02 03:39:10||1256||1256||1256||1256|0
1654141170000|2022-06-02 03:39:30||1255.8||1255.8||1255.8||1255.8|0
1654141220000|2022-06-02 03:40:20||1256||1256||1256||1256|0
1654141230000|2022-06-02 03:40:30|1259.3|1256.3|1259.3|1256|1259.3|1256.3|1259.3|1256|0
1654141240000|2022-06-02 03:40:40||1255.8||1256||1256||1255.8|0
1654141260000|2022-06-02 03:41:00||1255.8||1255.8||1255.8||1255.8|0
1654141280000|2022-06-02 03:41:20|1259|1256|1259.3|1255.8|1259.5|1256|1259|1255.8|1
1654141300000|2022-06-02 03:41:40||1256||1256||1256||1256|0
1654141320000|2022-06-02 03:42:00||1255.8||1255.8||1255.8||1255.8|0
1654141360000|2022-06-02 03:42:40|1259||1259||1259||1259||0
1654141410000|2022-06-02 03:43:30||1256||1256||1256||1256|0
1654141440000|2022-06-02 03:44:00||1255.8||1255.8||1255.8||1255.8|0
1654141450000|2022-06-02 03:44:10|1258.8||1258.8||1258.8||1258.8||0
1654141490000|2022-06-02 03:44:50||1256||1255.8||1256||1255.8|0
1654141520000|2022-06-02 03:45:20||1256||1255.8||1256||1255.8|0
1654141560000|2022-06-02 03:46:00||1255.3||1255.3||1255.5||1255.3|0
1654141610000|2022-06-02 03:46:50||1255.5||1255.5||1255.5||1255.3|0
1654141620000|2022-06-02 03:47:00||1255.3||1255.3||1255.3||1255.3|0
1654141650000|2022-06-02 03:47:30|1258.5|1255.5|1258.3|1255.3|1258.5|1255.5|1258.3|1255.3|0
1654141750000|2022-06-02 03:49:10|1258||1257.5||1258||1257.5||0
1654141770000|2022-06-02 03:49:30|1257.3|1255|1257|1255|1257.3|1255|1257|1255|0
1654141780000|2022-06-02 03:49:40|1257.3||1257.3||1257.3||1257.3||0
1654141800000|2022-06-02 03:50:00|1257|1254.8|1257|1253.3|1257|1254.8|1257|1253.3|0
1654141820000|2022-06-02 03:50:20|1256.8||1256.8||1256.8||1256.8||0
1654141860000|2022-06-02 03:51:00||1252.8||1253||1253||1252.5|0
1654141870000|2022-06-02 03:51:10||1252.8||1253||1253.3||1252.8|0
1654141880000|2022-06-02 03:51:20||1252.5||1252.5||1252.5||1252.5|0
1654141890000|2022-06-02 03:51:30|1256.5|1253|1256.8|1253|1256.8|1253.3|1256.5|1252.5|1
1654141920000|2022-06-02 03:52:00|1256.5|1253.8|1256.5|1252.5|1256.5|1253.8|1256.5|1252.5|1
1654141970000|2022-06-02 03:52:50||1252.8||1252.5||1252.8||1252.5|0
1654141980000|2022-06-02 03:53:00||1252.8||1252.5||1252.8||1252.5|0
1654142000000|2022-06-02 03:53:20|1256.8|1253|1256.5|1252.5|1256.8|1253|1256.5|1252.5|0
1654142070000|2022-06-02 03:54:30||1252.3||1252.5||1252.5||1252.3|0
1654142080000|2022-06-02 03:54:40|1256.3||1256.3||1256.3||1256.3||0
1654142100000|2022-06-02 03:55:00||1252.8||1252.5||1252.8||1252.5|0
1654142150000|2022-06-02 03:55:50||1252.8||1253||1253||1252.5|0
1654142160000|2022-06-02 03:56:00||1252.8||1252.8||1253||1252.5|0
1654142170000|2022-06-02 03:56:10||1252.5||1252.5||1252.5||1252.5|0
1654142290000|2022-06-02 03:58:10||1252.8||1252.8||1252.8||1252.5|0
1654142300000|2022-06-02 03:58:20||1252.5||1252.5||1252.5||1252.5|0
1654142320000|2022-06-02 03:58:40||1252.8||1252.8||1252.8||1252.8|0
1654142340000|2022-06-02 03:59:00||1252.5||1252.5||1252.5||1252.5|0
1654142360000|2022-06-02 03:59:20||1252.8||1252.8||1252.8||1252.8|0
1654142370000|2022-06-02 03:59:30||1252.5||1252.8||1252.8||1252.5|0
1654142380000|2022-06-02 03:59:40||1252.5||1252.5||1252.5||1252.5|0
1654142390000|2022-06-02 03:59:50||1252.8||1252.8||1252.8||1252.8|0
1654142430000|2022-06-02 04:00:30||1252.5||1252.8||1252.8||1252.5|0
1654142450000|2022-06-02 04:00:50||1253||1253||1253||1253|0
1654142460000|2022-06-02 04:01:00||1252.8||1252.8||1252.8||1252.8|0
1654142490000|2022-06-02 04:01:30||1252.5||1252.8||1252.8||1252.5|0
1654142510000|2022-06-02 04:01:50||1253||1253||1253||1253|0
1654142520000|2022-06-02 04:02:00||1252.8||1252.8||1252.8||1252|0
1654142580000|2022-06-02 04:03:00||1252.5||1252.8||1252.8||1252.5|0
1654142620000|2022-06-02 04:03:40|1255|1252.5|1254.8|1252.5|1255|1252.5|1254.8|1252.5|0
1654142630000|2022-06-02 04:03:50||1252.3||1252.3||1252.3||1252.3|0
1654142640000|2022-06-02 04:04:00|1255|1252.5|1255|1252.5|1255|1252.5|1254.8|1252.3|0
1654142660000|2022-06-02 04:04:20|1254.8||1254.8||1254.8||1254.8||0
1654142670000|2022-06-02 04:04:30|1255|1252.8|1255|1252.8|1255|1252.8|1254.8|1252.5|0
1654142680000|2022-06-02 04:04:40|1254.8|1252.5|1254.8|1252.5|1254.8|1252.5|1254.8|1252.5|0
1654142690000|2022-06-02 04:04:50|1255.3|1252.3|1255|1252.8|1255.3|1252.8|1255|1252.3|0
1654142700000|2022-06-02 04:05:00||1252.5||1252.8||1252.8||1252.5|0
1654142710000|2022-06-02 04:05:10||1252.3||1252.5||1252.5||1252.3|0
1654142730000|2022-06-02 04:05:30||1252.3||1252.5||1252.5||1252.3|0
1654142740000|2022-06-02 04:05:40||1252.3||1252.8||1252.8||1252.3|0
1654142760000|2022-06-02 04:06:00||1252.5||1252.5||1252.8||1252.5|0
1654142800000|2022-06-02 04:06:40||1252.8||1252.8||1252.8||1252.5|0
1654142850000|2022-06-02 04:07:30||1252.5||1252.8||1252.8||1252.5|0
1654142860000|2022-06-02 04:07:40||1252.5||1252.5||1252.8||1252.5|0
1654142910000|2022-06-02 04:08:30||1252.3||1252.5||1252.5||1252.3|0
1654142920000|2022-06-02 04:08:40||1252.3||1252.3||1252.3||1252.3|0
1654142930000|2022-06-02 04:08:50|1254|1250.8|1254|1251|1254|1251|1254|1250.5|2
1654142960000|2022-06-02 04:09:20|1254.5||1254.5||1254.5||1254.5||0
1654142990000|2022-06-02 04:09:50|1255||1255.3||1255.8||1255||0
1654143010000|2022-06-02 04:10:10||1252.8||1251.5||1252.8||1251.5|0
1654143020000|2022-06-02 04:10:20||1251.3||1251.3||1251.3||1251.3|0
1654143140000|2022-06-02 04:12:20|1255||1255||1255||1255||0
1654143200000|2022-06-02 04:13:20|1254.8||1254||1254.8||1254||0
1654143240000|2022-06-02 04:14:00||1251||1251||1251||1251|0
1654143290000|2022-06-02 04:14:50|1253.8||1253.8||1253.8||1253.8||0
1654143330000|2022-06-02 04:15:30|1254||1254||1254||1254||0
1654143450000|2022-06-02 04:17:30|1255|1250.8|1255|1250.8|1255|1250.8|1255|1250.5|1
1654143480000|2022-06-02 04:18:00||1250.5||1250.8||1250.8||1250.5|0
1654143510000|2022-06-02 04:18:30||1250.5||1250.8||1250.8||1250.5|0
1654143520000|2022-06-02 04:18:40||1250.5||1250.8||1250.8||1250.5|0
1654143530000|2022-06-02 04:18:50||1250.5||1250.5||1250.5||1250.5|0
1654143540000|2022-06-02 04:19:00||1250.8||1250.8||1250.8||1250.5|0
1654143550000|2022-06-02 04:19:10||1250.5||1250.5||1250.8||1250.5|0
1654143580000|2022-06-02 04:19:40||1250.8||1250.8||1250.8||1250.8|0
1654143590000|2022-06-02 04:19:50||1250.5||1250.8||1251||1250.5|0
1654143620000|2022-06-02 04:20:20||1250.5||1250.8||1250.8||1250.5|0
1654143630000|2022-06-02 04:20:30||1250.5||1250.8||1250.8||1250.5|0
1654143640000|2022-06-02 04:20:40||1250.5||1250.8||1250.8||1250.5|0
1654143680000|2022-06-02 04:21:20||1250.5||1250.8||1250.8||1250.5|0
1654143710000|2022-06-02 04:21:50||1251||1250.8||1251||1250.8|0
1654143810000|2022-06-02 04:23:30||1251||1251||1251||1250.8|0
1654143830000|2022-06-02 04:23:50||1250.8||1250.8||1250.8||1250.8|0
1654143870000|2022-06-02 04:24:30||1250.5||1250.5||1250.5||1250.5|0
1654144000000|2022-06-02 04:26:40|1253.8||1253.8||1253.8||1253.8||0
1654144070000|2022-06-02 04:27:50|1254|1250.3|1253.8|1250|1254|1250.3|1253.8|1250|0
1654144090000|2022-06-02 04:28:10|1253.5||1253.8||1253.8||1253.5||1
1654144120000|2022-06-02 04:28:40||1250.3||1250.3||1250.3||1250.3|0
1654144130000|2022-06-02 04:28:50|1254||1253.8||1254||1253.8||0
1654144140000|2022-06-02 04:29:00|1253.5||1253.5||1253.5||1253.5||0
1654144150000|2022-06-02 04:29:10|1255.3|1250|1255|1250.3|1255.3|1250.3|1255|1250|0
1654144210000|2022-06-02 04:30:10|1255.3||1255||1255.3||1255||0
1654144260000|2022-06-02 04:31:00|1255.3||1255||1255.3||1255||0
1654144270000|2022-06-02 04:31:10|1255.3|1250.5|1255.3|1251.5|1255.3|1251.5|1255.3|1250.5|0
1654144320000|2022-06-02 04:32:00|1255||1255||1255.3||1255||0
1654144330000|2022-06-02 04:32:10|1255.3|1251.3|1255|1251.5|1255.3|1251.5|1255|1251.3|0
1654144340000|2022-06-02 04:32:20|1255.3||1255.3||1255.3||1255.3||0
1654144350000|2022-06-02 04:32:30|1255||1255||1255||1255||0
1654144360000|2022-06-02 04:32:40|1255.3|1251.3|1255.3|1251.5|1255.3|1251.5|1255.3|1251.3|0
1654144370000|2022-06-02 04:32:50|1254.5|1251.3|1254.3|1251.3|1254.5|1251.3|1254.3|1251.3|1
1654144390000|2022-06-02 04:33:10|1254.5|1251.8|1255.3|1252|1255.3|1252|1254.5|1251.8|0
1654144410000|2022-06-02 04:33:30|1255||1255||1255||1255||0
1654144420000|2022-06-02 04:33:40|1255.3|1251.8|1254.8|1252|1255.3|1252|1254.8|1251.8|0
1654144430000|2022-06-02 04:33:50|1255.3|1251.8|1255.3|1251.8|1255.3|1252|1255.3|1251.8|0
1654144440000|2022-06-02 04:34:00|1255|1251.5|1254.8|1251.5|1255|1251.5|1254.8|1251.5|0
1654144450000|2022-06-02 04:34:10||1251.8||1251.8||1251.8||1251.8|0
1654144460000|2022-06-02 04:34:20||1251.5||1251.5||1251.5||1251.5|0
1654144470000|2022-06-02 04:34:30||1251.3||1251||1251.3||1250.8|0
1654144480000|2022-06-02 04:34:40|1254.5|1250.8|1254.3|1250.5|1254.5|1250.8|1254.3|1250.5|0
1654144490000|2022-06-02 04:34:50|1254|1250.3|1253.5|1250|1254|1250.3|1253.5|1250|0
1654144500000|2022-06-02 04:35:00|1253.3||1253||1253.3||1253||0
1654144510000|2022-06-02 04:35:10|1253.8||1253.3||1253.8||1253||0
1654144520000|2022-06-02 04:35:20|1253||1253||1253.3||1253||0
1654144530000|2022-06-02 04:35:30|1253.3||1253||1253.3||1253||0
1654144570000|2022-06-02 04:36:10|1253.3|1249.8|1253|1250|1253.3|1250|1253|1249.8|0
1654144580000|2022-06-02 04:36:20|1252.8|1249.5|1252.8|1249.5|1252.8|1249.5|1252.8|1249.5|0
1654144610000|2022-06-02 04:36:50|1253.3||1253.3||1253.3||1253||0
1654144620000|2022-06-02 04:37:00|1253||1253||1253.3||1253||0
1654144630000|2022-06-02 04:37:10|1253.3||1253.3||1253.3||1253.3||0
1654144640000|2022-06-02 04:37:20||1249.8||1249.8||1249.8||1249.8|0
1654144650000|2022-06-02 04:37:30|1254.5|1250|1254.5|1250|1254.5|1250|1254.5|1250|0
1654144690000|2022-06-02 04:38:10|1254.8||1254.8||1254.8||1254.8||0
1654144710000|2022-06-02 04:38:30|1254.5||1254.5||1254.8||1254.5||0
1654144740000|2022-06-02 04:39:00|1252.8||1252.8||1252.8||1252.8||0
1654144750000|2022-06-02 04:39:10|1254||1254||1254||1254||0
1654144780000|2022-06-02 04:39:40|1254.8||1254.5||1254.8||1254.5||0
1654144850000|2022-06-02 04:40:50|1254.3|1249.8|1254.3|1249.8|1254.3|1249.8|1254.3|1249.8|0
1654145010000|2022-06-02 04:43:30|1254|1250|1254.3|1250|1254.3|1250|1254|1250|0
1654145120000|2022-06-02 04:45:20|1253||1253||1253||1253||0
1654145180000|2022-06-02 04:46:20|1252.8||1252.8||1252.8||1252.8||0
1654145190000|2022-06-02 04:46:30|1253||1252.8||1253||1252.8||0
1654145230000|2022-06-02 04:47:10|1253||1253.3||1253.3||1253||0
1654145250000|2022-06-02 04:47:30|1253.5||1253.3||1253.5||1253.3||0
1654145270000|2022-06-02 04:47:50|1253||1253||1253||1253||0
1654145290000|2022-06-02 04:48:10|1253.3||1253.3||1253.3||1253.3||0
1654145300000|2022-06-02 04:48:20|1253||1253.3||1253.3||1253||0
1654145320000|2022-06-02 04:48:40|1253||1253||1253||1253||0
1654145390000|2022-06-02 04:49:50|1253.3||1253.3||1253.3||1253||0
1654145400000|2022-06-02 04:50:00|1253||1253.3||1253.3||1253||0
1654145410000|2022-06-02 04:50:10|1253||1253||1253||1253||0
1654145420000|2022-06-02 04:50:20|1253.3||1253.3||1253.3||1253.3||0
1654145480000|2022-06-02 04:51:20|1253.5||1253.5||1253.5||1253.5||0
1654145500000|2022-06-02 04:51:40|1253.3||1253.3||1253.3||1253.3||0
1654145520000|2022-06-02 04:52:00|1253.5||1253||1253.5||1253||0
1654145530000|2022-06-02 04:52:10|1253.3||1253||1253.3||1253||0
1654145540000|2022-06-02 04:52:20|1253.3||1253||1253.3||1253||0
1654145550000|2022-06-02 04:52:30|1253.3||1253.3||1253.3||1253.3||0
1654145580000|2022-06-02 04:53:00|1253||1253||1253||1253||0
1654145590000|2022-06-02 04:53:10|1253.3||1253.3||1253.5||1253.3||0
1654145650000|2022-06-02 04:54:10|1253||1253||1253||1253||0
1654145670000|2022-06-02 04:54:30|1253.3||1253.3||1253.3||1253||0
1654145680000|2022-06-02 04:54:40|1253||1253||1253||1253||0
1654145710000|2022-06-02 04:55:10|1253.3||1253.3||1253.3||1253.3||0
1654145720000|2022-06-02 04:55:20|1253||1253||1253||1253||0
1654145780000|2022-06-02 04:56:20|1253.3||1253||1253.3||1253||0
1654145830000|2022-06-02 04:57:10|1253.3||1253.3||1253.5||1253.3||0
1654145860000|2022-06-02 04:57:40|1253.8|1251|1253.3|1250.5|1253.8|1251|1253.3|1250.5|1
1654145880000|2022-06-02 04:58:00|1253.5||1253.5||1253.5||1253.5||0
1654145890000|2022-06-02 04:58:10|1253.3||1253.3||1253.3||1253.3||0
1654145900000|2022-06-02 04:58:20|1253.5||1253.3||1253.5||1253.3||0
1654145950000|2022-06-02 04:59:10|1253.5||1253.5||1253.5||1253.5||0
1654145960000|2022-06-02 04:59:20|1253.3||1253.3||1253.3||1253.3||0
1654146000000|2022-06-02 05:00:00|1253.5||1253.5||1253.8||1253.5||0
1654146030000|2022-06-02 05:00:30|1253.3||1253.3||1253.3||1253.3||0
1654146040000|2022-06-02 05:00:40|1253|1250.3|1253|1250.3|1253|1250.3|1253|1250.3|0
1654146060000|2022-06-02 05:01:00|1252.8||1252.8||1252.8||1252.8||0
1654146070000|2022-06-02 05:01:10||1250||1250||1250||1250|0
1654146150000|2022-06-02 05:02:30|1252.5||1252.5||1252.5||1252.5||0
1654146200000|2022-06-02 05:03:20|1253.3|1250.3|1253.5|1251.3|1253.5|1251.3|1253.3|1250.3|4
1654146210000|2022-06-02 05:03:30|1253.8||1253.5||1253.8||1253.5||0
1654146220000|2022-06-02 05:03:40|1253.8||1253.5||1253.8||1253.5||0
1654146240000|2022-06-02 05:04:00||1250.3||1250.8||1251.3||1250.3|0
1654146250000|2022-06-02 05:04:10|1253|1251|1252.8|1250.3|1253|1251|1252.8|1250.3|0
1654146270000|2022-06-02 05:04:30|1252.5|1250|1252.3|1250|1252.5|1250|1252.3|1249.8|0
1654146280000|2022-06-02 05:04:40|1252|1249.8|1252|1249.8|1252|1250|1252|1249.8|0
1654146290000|2022-06-02 05:04:50|1251.8|1250|1251.5|1249.5|1251.8|1250|1251.5|1249.5|0
1654146300000|2022-06-02 05:05:00|1251.8||1251.5||1251.8||1251.5||0
1654146350000|2022-06-02 05:05:50|1251.8|1249.3|1251.8|1249.3|1251.8|1249.3|1251.8|1249.3|1
1654146360000|2022-06-02 05:06:00|1251.3|1249.5|1251|1248.8|1251.3|1249.5|1251|1248.8|1
1654146370000|2022-06-02 05:06:10|1251.3|1249|1251.3|1249|1251.5|1249.3|1251.3|1249|0
1654146400000|2022-06-02 05:06:40|1251|1248.8|1251|1248.8|1251.5|1249|1251|1248.8|0
1654146410000|2022-06-02 05:06:50|1251.3|1249|1251|1248.8|1251.3|1249|1251|1248.8|0
1654146420000|2022-06-02 05:07:00|1251.3|1249|1251|1248.8|1251.3|1249|1251|1248.8|0
1654146430000|2022-06-02 05:07:10|1251.3|1249|1251.3|1249|1251.3|1249|1251.3|1248.8|0
1654146450000|2022-06-02 05:07:30|1251.5|1249.3|1251.5|1249.3|1251.5|1249.3|1251.5|1249.3|0
1654146490000|2022-06-02 05:08:10|1251.3|1249|1251.3|1249|1251.3|1249|1251.3|1249|0
1654146500000|2022-06-02 05:08:20|1251|1248.8|1251|1248.8|1251|1248.8|1251|1248.8|0
1654146520000|2022-06-02 05:08:40|1251.3|1249|1251.3|1249|1251.3|1249|1251.3|1249|0
1654146540000|2022-06-02 05:09:00|1250.8|1248.8|1251.3|1249|1251.3|1249|1250.8|1248.8|0
1654146550000|2022-06-02 05:09:10|1251|1248.8|1251.3|1249|1251.3|1249|1251|1248.8|0
1654146560000|2022-06-02 05:09:20|1251|1248.8|1251.3|1249|1251.3|1249|1250.8|1248.8|0
1654146570000|2022-06-02 05:09:30|1251|1248.8|1251|1248.8|1251|1248.8|1250.8|1248.8|0
1654146590000|2022-06-02 05:09:50|1251.3|1249|1251.3|1249|1251.3|1249|1251.3|1249|0
1654146600000|2022-06-02 05:10:00|1250.8|1248.8|1250.5|1248.8|1250.8|1248.8|1250.5|1248.8|0
1654146610000|2022-06-02 05:10:10||1248.5||1248.5||1248.5||1248.5|0
1654146630000|2022-06-02 05:10:30|1250.8|1248.3|1250.8|1248.8|1250.8|1248.8|1250.8|1248.3|0
1654146640000|2022-06-02 05:10:40|1251|1249|1251.3|1249|1251.3|1249|1251|1249|0
1654146650000|2022-06-02 05:10:50|1251||1251.3||1251.3||1251||0
1654146660000|2022-06-02 05:11:00|1251|1248.8|1250.8|1248.8|1251|1248.8|1250.8|1248.8|0
1654146670000|2022-06-02 05:11:10|1251.3|1249|1250.8|1248.8|1251.3|1249.3|1250.5|1248.5|0
1654146680000|2022-06-02 05:11:20||1248.5||1248.8||1248.8||1248.5|0
1654146690000|2022-06-02 05:11:30|1250.5|1248.5|1250.5|1248.5|1250.5|1248.5|1250.5|1248.5|0
1654146700000|2022-06-02 05:11:40|1250.8|1248.8|1250.8|1248.5|1251|1248.8|1250.8|1248.5|0
1654146710000|2022-06-02 05:11:50|1251|1248.8|1251|1248.8|1251|1248.8|1251|1248.8|0
1654146720000|2022-06-02 05:12:00|1251.3|1249|1251.5|1249.3|1251.5|1249.3|1251.3|1249|0
1654146740000|2022-06-02 05:12:20|1251.3|1249|1251.3|1249|1251.3|1249|1251.3|1249|0
1654146750000|2022-06-02 05:12:30|1251|1249.3|1251|1248.8|1251|1249.3|1251|1248.8|0
1654146760000|2022-06-02 05:12:40|1250.8|1248.5|1251.5|1248.5|1251.5|1248.5|1250.8|1248.5|0
1654146770000|2022-06-02 05:12:50||1248.8||1248.8||1248.8||1248.8|0
1654146790000|2022-06-02 05:13:10|1251.3|1248.5|1251|1248.5|1251.3|1248.5|1251|1248.3|0
1654146810000|2022-06-02 05:13:30|1250.8|1248.3|1250.8|1248.5|1250.8|1248.5|1250.8|1248.3|0
1654146820000|2022-06-02 05:13:40|1250.5|1248.3|1250.5|1248.3|1250.8|1248.3|1250.5|1248.3|0
1654146830000|2022-06-02 05:13:50|1250.3||1250.3||1250.3||1250.3||0
1654146850000|2022-06-02 05:14:10|1250.8|1248.5|1250.5|1248.3|1251|1248.8|1250.5|1248.3|0
1654146900000|2022-06-02 05:15:00||1248.5||1248.5||1248.5||1248.5|0
1654146930000|2022-06-02 05:15:30|1250.3|1248.3|1250.3|1248.3|1250.3|1248.3|1250.3|1248.3|0
1654146940000|2022-06-02 05:15:40|1250|1247.5|1250|1247.5|1250|1247.5|1250|1247.5|0
1654146950000|2022-06-02 05:15:50|1249.8||1250.3||1250.3||1249.8||0
1654146970000|2022-06-02 05:16:10||1247.8||1247.8||1247.8||1247.8|0
1654146980000|2022-06-02 05:16:20||1248||1248||1248||1248|0
1654146990000|2022-06-02 05:16:30|1250.5||1250.5||1250.5||1250.5||0
1654147000000|2022-06-02 05:16:40|1250|1247.8|1250|1247.8|1250|1247.8|1250|1247.8|0
1654147020000|2022-06-02 05:17:00|1249.8|1247.5|1250.3|1247.8|1250.3|1247.8|1249.8|1247.5|0
1654147060000|2022-06-02 05:17:40|1250.5||1250.5||1250.5||1250.5||0
1654147070000|2022-06-02 05:17:50|1250.8|1249|1250.8|1249.3|1250.8|1249.3|1250.8|1249|0
1654147080000|2022-06-02 05:18:00||1248.5||1248.5||1248.5||1248.5|1
1654147090000|2022-06-02 05:18:10|1250.5|1248.3|1250.5|1248.3|1250.8|1248.3|1250.5|1248.3|0
1654147100000|2022-06-02 05:18:20|1250.8|1248.5|1250.8|1248.5|1250.8|1248.5|1250.8|1248.5|0
1654147110000|2022-06-02 05:18:30|1250.5||1250.8||1250.8||1250.5||0
1654147120000|2022-06-02 05:18:40|1250.5|1248.3|1250.8|1248.5|1250.8|1248.5|1250.5|1248.3|0
1654147130000|2022-06-02 05:18:50||1248.8||1248.8||1248.8||1248.8|0
1654147140000|2022-06-02 05:19:00||1248.5||1248.5||1248.5||1248.5|0
1654147150000|2022-06-02 05:19:10|1250.3|1248.3|1250.5|1248.3|1250.5|1248.3|1250.3|1248.3|0
1654147200000|2022-06-02 05:20:00|1250.3|1248|1250.5|1248.3|1250.5|1248.3|1250.3|1248|0
1654147230000|2022-06-02 05:20:30|1250.3|1248|1250.5|1248.3|1250.5|1248.3|1250.3|1248|0
1654147260000|2022-06-02 05:21:00|1250.3|1248|1250.3|1248|1250.5|1248|1250.3|1248|0
1654147270000|2022-06-02 05:21:10|1250.5|1248.3|1250.5|1248.3|1250.5|1248.3|1250.5|1248.3|0
1654147290000|2022-06-02 05:21:30|1250.3|1248|1250.3|1248|1250.3|1248|1250.3|1248|0
1654147300000|2022-06-02 05:21:40|1250|1247.8|1250.3|1247.8|1250.3|1247.8|1250|1247.8|0
1654147310000|2022-06-02 05:21:50|1250|1248|1250.3|1248|1250.3|1248|1250|1248|0
1654147320000|2022-06-02 05:22:00|1250|1247.8|1250.3|1248|1250.3|1248|1250|1247.8|0
1654147330000|2022-06-02 05:22:10|1250.5|1248.3|1250.5|1248.3|1250.5|1248.3|1250.5|1248.3|0
1654147350000|2022-06-02 05:22:30|1250.3|1248|1250.3|1248|1250.5|1248|1250.3|1248|0
1654147370000|2022-06-02 05:22:50|1250|1247.8|1250|1247.8|1250|1247.8|1250|1247.8|0
1654147400000|2022-06-02 05:23:20||1248||1247.8||1248||1247.8|0
1654147410000|2022-06-02 05:23:30||1248||1247.8||1248||1247.8|0
1654147430000|2022-06-02 05:23:50||1248||1247.8||1248||1247.8|0
1654147440000|2022-06-02 05:24:00||1248||1248||1248||1248|0
1654147450000|2022-06-02 05:24:10|1250.5|1248.3|1250.5|1248.5|1250.5|1248.5|1250.5|1248.3|0
1654147460000|2022-06-02 05:24:20|1250.8||1250.8||1250.8||1250.8||0
1654147480000|2022-06-02 05:24:40||1248.8||1248.8||1248.8||1248.8|0
1654147490000|2022-06-02 05:24:50||1248.5||1248.5||1248.5||1248.5|0
1654147500000|2022-06-02 05:25:00||1248.8||1248.8||1248.8||1248.8|0
1654147510000|2022-06-02 05:25:10|1251.3|1249|1251.3|1249|1251.3|1249|1251.3|1249|16
1654147530000|2022-06-02 05:25:30|1251|1248.8|1251|1248.8|1251|1248.8|1251|1248.8|0
1654147540000|2022-06-02 05:25:40|1250.8|1249|1250.5|1248.3|1250.8|1249|1250.5|1248.3|2
1654147550000|2022-06-02 05:25:50|1250|1248|1250|1247.5|1250|1248|1250|1247.5|0
1654147580000|2022-06-02 05:26:20|1249.5||1249.5||1249.5||1249.5||0
1654147590000|2022-06-02 05:26:30|1248.8|1246.5|1248.8|1246.5|1248.8|1246.8|1248.8|1246.5|2
1654147600000|2022-06-02 05:26:40|1248.5||1248.5||1248.5||1248.5||0
1654147610000|2022-06-02 05:26:50|||||||||1
1654147620000|2022-06-02 05:27:00||1246.3||1246.3||1246.3||1246.3|3
1654147630000|2022-06-02 05:27:10|1248.8|1246.5|1248.5|1246.3|1248.8|1246.5|1248.5|1246.3|1
1654147640000|2022-06-02 05:27:20|1249|1246.8|1249.3|1247|1249.3|1247|1249|1246.8|1
1654147650000|2022-06-02 05:27:30|1249|1246.8|1249.3|1247|1249.3|1247|1249|1246.8|0
1654147660000|2022-06-02 05:27:40|1249.8|1246.8|1249.8|1246.8|1249.8|1246.8|1249.8|1246.8|0
1654147680000|2022-06-02 05:28:00||1247||1247||1247||1247|0
1654147730000|2022-06-02 05:28:50||1246.8||1246.8||1246.8||1246.8|0
1654147800000|2022-06-02 05:30:00|1250|1247|1251.5|1249|1251.5|1249|1250|1246.8|0
1654147810000|2022-06-02 05:30:10||1248.8||1248.8||1248.8||1248.8|0
1654147820000|2022-06-02 05:30:20|1251.3||1251.3||1251.3||1251.3||0
1654147830000|2022-06-02 05:30:30|1251.5||1251.3||1251.5||1251.3||0
1654147840000|2022-06-02 05:30:40||1249||1248.8||1249||1248.8|0
1654147850000|2022-06-02 05:30:50|1251|1249|1251|1248.8|1251|1249|1251|1248.8|0
1654147870000|2022-06-02 05:31:10|1250.8|1248.5|1250.8|1248.5|1250.8|1248.5|1250.8|1248.3|0
1654147880000|2022-06-02 05:31:20|1250.5|1248.3|1250.5|1248.3|1250.5|1248.3|1250.5|1248|0
1654147890000|2022-06-02 05:31:30|1250.8|1248.5|1251|1248.5|1251|1248.8|1250.8|1248|0
1654147900000|2022-06-02 05:31:40|1251.3|1248.8|1251|1248.8|1251.3|1249|1251|1248.8|0
1654147910000|2022-06-02 05:31:50|1251.3|1249|1251.3|1249|1251.3|1249|1251|1248.8|0
1654147920000|2022-06-02 05:32:00|1252|1249.3|1252.5|1249.8|1252.5|1249.8|1252|1249.3|0
1654147930000|2022-06-02 05:32:10||1250||1250.3||1250.3||1250|0
1654147950000|2022-06-02 05:32:30|1252.3|1250|1252.3|1250|1252.3|1250|1252.3|1250|0
1654147960000|2022-06-02 05:32:40|1252.5|1250.3|1252.5|1250.3|1252.5|1250.3|1252.5|1250.3|0
1654147970000|2022-06-02 05:32:50|1253.3|1250.5|1253.3|1251|1253.3|1251|1253.3|1250.5|0
1654147980000|2022-06-02 05:33:00|1253|1250.8|1253|1250.5|1253|1250.8|1253|1250.5|0
1654147990000|2022-06-02 05:33:10||1250.8||1250.5||1250.8||1250.5|0
1654148000000|2022-06-02 05:33:20|1252.8|1250.8|1253.3|1250.8|1253.3|1250.8|1252.8|1250.8|0
1654148010000|2022-06-02 05:33:30|1253||1253||1253.3||1253||0
1654148030000|2022-06-02 05:33:50|1252.8|1250.5|1252.8|1250.5|1252.8|1250.5|1252.8|1250.5|0
1654148040000|2022-06-02 05:34:00|1253.3|1251|1253|1250.8|1253.3|1251|1253|1250.5|3
1654148050000|2022-06-02 05:34:10|1253.3|1250.5|1253.5|1250.8|1253.5|1250.8|1253.3|1250.5|0
1654148060000|2022-06-02 05:34:20|1253.3|1251|1253.3|1250.5|1253.3|1251|1253.3|1250.5|0
1654148070000|2022-06-02 05:34:30|1253.5|1250.8|1253|1250.5|1253.5|1250.8|1253|1250.5|0
1654148090000|2022-06-02 05:34:50|1252.8|1250.3|1252.8|1250.3|1252.8|1250.3|1252.8|1250.3|0
1654148100000|2022-06-02 05:35:00|1253|1250.5|1252.8|1250|1253|1250.5|1252.5|1250|0
1654148110000|2022-06-02 05:35:10||1250.3||1250.3||1250.3||1250|0
1654148120000|2022-06-02 05:35:20|1252.5|1250|1252.5|1250|1252.5|1250.3|1252.5|1250|0
1654148130000|2022-06-02 05:35:30|1252.3||1252.3||1252.3||1252.3||0
1654148150000|2022-06-02 05:35:50|1252|1249.8|1252|1250|1252|1250|1252|1249.8|0
1654148160000|2022-06-02 05:36:00|1253.5|1251.5|1252.8|1250|1253.5|1251.5|1252.5|1250|11
1654148170000|2022-06-02 05:36:10|1253|1250.3|1253.3|1250.3|1253.3|1250.3|1253|1250.3|0
1654148180000|2022-06-02 05:36:20||1250||1250.3||1250.5||1250|0
1654148190000|2022-06-02 05:36:30|1253|1250|1252.5|1249.8|1253|1250|1252.5|1249.8|0
1654148200000|2022-06-02 05:36:40|1252.8|1250|1252.5|1249.8|1252.8|1250|1252.5|1249.8|0
1654148210000|2022-06-02 05:36:50|1252.8|1250|1252.8|1250|1252.8|1250|1252.8|1250|0
1654148220000|2022-06-02 05:37:00|1252.5|1249.8|1252.5|1249.8|1252.5|1249.8|1252.5|1249.8|0
1654148240000|2022-06-02 05:37:20|1252.3|1249.3|1252.3|1249.3|1252.3|1249.3|1252.3|1249.3|0
1654148260000|2022-06-02 05:37:40|1252|1249|1252|1249|1252|1249|1252|1249|0
1654148290000|2022-06-02 05:38:10|1252.3||1252.3||1252.3||1252||0
1654148300000|2022-06-02 05:38:20|1252||1252||1252||1252||0
1654148340000|2022-06-02 05:39:00|1251.8|1248.8|1251.8|1248.8|1252|1248.8|1251.8|1248.8|0
1654148350000|2022-06-02 05:39:10|1252||1251.8||1252||1251.8||0
1654148360000|2022-06-02 05:39:20|1252||1252||1252||1252||0
1654148370000|2022-06-02 05:39:30||1249||1249||1249||1249|0
1654148390000|2022-06-02 05:39:50||1249.3||1249.3||1249.3||1249.3|0
1654148400000|2022-06-02 05:40:00|1252.3|1249.8|1252.5|1249.8|1252.5|1249.8|1252.3|1249.5|0
1654148410000|2022-06-02 05:40:10||1249.5||1249.5||1249.8||1249.5|0
1654148420000|2022-06-02 05:40:20|1253.3|1249.8|1253|1249.5|1253.3|1249.8|1253|1249.5|0
1654148430000|2022-06-02 05:40:30||1249.8||1250||1250.3||1249.8|0
1654148450000|2022-06-02 05:40:50|1254.3|1250.5|1254|1251|1254.3|1251|1253.5|1250.5|7
1654148460000|2022-06-02 05:41:00||1250.8||1250.8||1251||1250.8|0
1654148470000|2022-06-02 05:41:10|1253.8|1251|1253.8|1251|1253.8|1251.3|1253.8|1251|1
1654148480000|2022-06-02 05:41:20|1253.5|1250.3|1253.5|1250.3|1253.5|1250.3|1253.5|1250.3|0
1654148510000|2022-06-02 05:41:50|1253.8|1250.5|1253.5|1250.5|1253.8|1250.5|1253.5|1250.5|0
1654148520000|2022-06-02 05:42:00|1253.8||1253.3||1253.8||1253.3||0
1654148530000|2022-06-02 05:42:10||1250.8||1250.8||1251||1250.8|0
1654148540000|2022-06-02 05:42:20||1251||1251||1251||1251|0
1654148550000|2022-06-02 05:42:30||1250.8||1250.8||1250.8||1250.8|0
1654148560000|2022-06-02 05:42:40||1251||1251||1251||1251|0
1654148570000|2022-06-02 05:42:50|1254|1250.8|1254|1251.3|1254|1251.3|1254|1250.8|0
1654148580000|2022-06-02 05:43:00||1251.5||1251.5||1251.5||1251.5|0
1654148590000|2022-06-02 05:43:10||1251.3||1251.3||1251.3||1251.3|0
1654148610000|2022-06-02 05:43:30||1251||1251||1251||1251|0
1654148620000|2022-06-02 05:43:40|1253.8||1253.8||1253.8||1253.8||0
1654148630000|2022-06-02 05:43:50||1251.3||1251.3||1251.3||1251|0
1654148640000|2022-06-02 05:44:00||1251||1251.3||1251.3||1251|0
1654148650000|2022-06-02 05:44:10|1254.5|1251.5|1254.5|1251.8|1254.5|1251.8|1254.5|1251.5|0
1654148660000|2022-06-02 05:44:20|1254.8|1252|1254.8|1251.8|1255|1252|1254.5|1251.8|0
1654148670000|2022-06-02 05:44:30|1254.5|1252|1254.8|1252|1255.3|1252.5|1254.5|1252|0
1654148680000|2022-06-02 05:44:40|1254.5|1252.3|1255|1252.3|1255|1252.5|1254.5|1252.3|0
1654148690000|2022-06-02 05:44:50|1254.8|1252.5|1255|1252.5|1255|1252.5|1254.8|1252.5|0
1654148700000|2022-06-02 05:45:00|1255.3|1252.8|1255|1252.5|1255.3|1252.8|1255|1252.5|0
1654148710000|2022-06-02 05:45:10|1254.8|1252.3|1255|1252.5|1255|1252.5|1254.8|1252.3|0
1654148730000|2022-06-02 05:45:30||1252.3||1252.5||1252.5||1252.3|0
1654148750000|2022-06-02 05:45:50|1254.8|1252.3|1254.8|1252.3|1254.8|1252.5|1254.5|1252.3|0
1654148760000|2022-06-02 05:46:00|1255|1252.5|1254.8|1252.3|1255|1252.5|1254.5|1252|0
1654148770000|2022-06-02 05:46:10|1255|1252.5|1255|1252.5|1255|1252.5|1255|1252.5|0
1654148780000|2022-06-02 05:46:20|1255.3|1252.8|1255.3|1252.8|1255.3|1252.8|1255|1252.5|0
1654148790000|2022-06-02 05:46:30|1255.8|1252.5|1255.3|1252.8|1255.8|1253|1255.3|1252.5|0
1654148800000|2022-06-02 05:46:40|1255.5|1253|1255.5|1253|1255.5|1253.3|1255.5|1253|0
1654148810000|2022-06-02 05:46:50|1255.8||1255.3||1255.8||1255.3||0
1654148820000|2022-06-02 05:47:00|1255.5|1252.5|1255|1252.5|1255.5|1252.5|1255|1252.5|0
1654148840000|2022-06-02 05:47:20|1255.3|1252.8|1254.5|1251.8|1255.3|1252.8|1254.5|1251.8|0
1654148860000|2022-06-02 05:47:40|1254.8|1252|1255.3|1252.8|1255.3|1252.8|1254.8|1252|0
1654148870000|2022-06-02 05:47:50|1255|1252.5|1255|1252.5|1255|1252.5|1255|1252.5|0
1654148880000|2022-06-02 05:48:00||1252.8||1252.8||1252.8||1252.5|0
1654148890000|2022-06-02 05:48:10|1255.3|1252.5|1255.3|1253|1255.3|1253|1255.3|1252.5|0
1654148910000|2022-06-02 05:48:30|1255.5|1253.3|1256.3|1254|1256.5|1254|1255.5|1253|0
1654148920000|2022-06-02 05:48:40|1256|1253.8|1256|1253.5|1256|1253.8|1255.8|1253.5|0
1654148930000|2022-06-02 05:48:50|1255.8|1252.8|1255.3|1252.8|1256|1252.8|1254.8|1252.5|0
1654148940000|2022-06-02 05:49:00||1253||1252.8||1253||1252.8|0
1654148970000|2022-06-02 05:49:30|1255.8|1253|1255.8|1253|1255.8|1253|1255.8|1253|0
1654148980000|2022-06-02 05:49:40|1256|1253.5|1256|1253.5|1256|1253.5|1256|1253.5|0
1654148990000|2022-06-02 05:49:50|1255.8|1253.8|1256|1253.8|1256|1253.8|1255.8|1253.8|0
1654149000000|2022-06-02 05:50:00|1256.5|1254.5|1256.3|1254.5|1256.5|1254.5|1256.3|1254.5|2
1654149010000|2022-06-02 05:50:10|1256|1254|1255.8|1252.5|1256.5|1255|1255.8|1252.5|10
1654149020000|2022-06-02 05:50:20|1255.5||1255.5||1255.5||1255.5||0
1654149030000|2022-06-02 05:50:30|1255.8||1255.8||1255.8||1255.8||0
1654149050000|2022-06-02 05:50:50|1256||1255.8||1256||1255.8||0
1654149060000|2022-06-02 05:51:00|1256||1256||1256||1255.8||0
1654149070000|2022-06-02 05:51:10|1256.3||1256.5||1256.5||1256.3||0
1654149080000|2022-06-02 05:51:20|1256.3||1256.5||1256.5||1256.3||0
1654149090000|2022-06-02 05:51:30|1256.8||1256.5||1257||1256.5||0
1654149100000|2022-06-02 05:51:40|1257|1253.5|1256.3|1253.3|1257|1253.5|1256.3|1253|0
1654149110000|2022-06-02 05:51:50|1256.8|1253.5|1256.8|1253.8|1256.8|1253.8|1256.5|1253.3|0
1654149120000|2022-06-02 05:52:00|1256.5|1253.3|1256.5|1253.3|1256.8|1253.8|1256|1253|0
1654149130000|2022-06-02 05:52:10|1256.8|1253.5|1256.8|1253.5|1256.8|1253.5|1256.5|1253.5|0
1654149140000|2022-06-02 05:52:20|1256.5|1253.3|1256.8|1253.5|1256.8|1253.5|1256.5|1253.3|0
1654149150000|2022-06-02 05:52:30|1257|1253.8|1257.3|1254|1257.3|1254|1257|1253.5|0
1654149160000|2022-06-02 05:52:40|1257|1253.8|1257.3|1254|1257.3|1254|1257|1253.8|0
1654149170000|2022-06-02 05:52:50|1256.5|1253.5|1257.3|1253.8|1257.3|1253.8|1256.5|1253.5|0
1654149180000|2022-06-02 05:53:00|1257||1257.3||1257.3||1257||0
1654149190000|2022-06-02 05:53:10|1257||1257||1257||1257||0
1654149200000|2022-06-02 05:53:20|1256.8||1257.3||1257.3||1256.8||0
1654149210000|2022-06-02 05:53:30|1257||1256.8||1257.3||1256.8||0
1654149220000|2022-06-02 05:53:40|1257||1256.8||1257||1256.8||0
1654149230000|2022-06-02 05:53:50|1257|1254|1257.3|1254|1257.3|1254|1257|1254|0
1654149250000|2022-06-02 05:54:10|1257.5|1254.3|1258|1255|1258|1255|1257.5|1254.3|0
1654149260000|2022-06-02 05:54:20|1258.3|1254.8|1258|1255.3|1258.3|1255.3|1258|1254.8|0
1654149270000|2022-06-02 05:54:30|1258.3|1255.5|1258.3|1255.3|1258.3|1255.5|1258.3|1255.3|0
1654149280000|2022-06-02 05:54:40|1258|1255.5|1256.8|1253|1258|1255.5|1256.8|1252.8|1
1654149290000|2022-06-02 05:54:50||1252.8||1252.8||1252.8||1252.8|0
1654149300000|2022-06-02 05:55:00||1253||1253||1253||1253|0
1654149360000|2022-06-02 05:56:00|1256.3||1255.5||1256.3||1255.5||0
1654149390000|2022-06-02 05:56:30|1255.8||1255.8||1255.8||1255.8||0
1654149410000|2022-06-02 05:56:50||1252.8||1252.5||1252.8||1252.5|0
1654149420000|2022-06-02 05:57:00|1255.5|1252.3|1255|1252.3|1255.5|1252.3|1255|1252.3|0
1654149430000|2022-06-02 05:57:10||1252||1252||1252||1252|0
1654149440000|2022-06-02 05:57:20|1254.3|1251.5|1254.3|1251.5|1254.3|1251.5|1254.3|1251.5|0
1654149450000|2022-06-02 05:57:30|1255.3||1255||1255.3||1255||0
1654149460000|2022-06-02 05:57:40|1255.3||1255.3||1255.3||1255||0
1654149470000|2022-06-02 05:57:50|1255||1255.3||1255.3||1255||0
1654149480000|2022-06-02 05:58:00|1255||1255.3||1255.3||1255||0
1654149510000|2022-06-02 05:58:30||1251.8||1251.8||1251.8||1251.8|0
1654149540000|2022-06-02 05:59:00|1255||1255||1255||1255||1
1654149570000|2022-06-02 05:59:30|1254.8||1254.8||1254.8||1254.8||0
1654149580000|2022-06-02 05:59:40|1254.5||1254.5||1254.5||1254.5||0
1654149600000|2022-06-02 06:00:00|1255.3|1252|1255|1252.8|1255.3|1252.8|1255|1252|0
1654149610000|2022-06-02 06:00:10|1255.3||1255.3||1255.3||1255.3||0
1654149620000|2022-06-02 06:00:20|1255||1255.3||1255.3||1255||0
1654149630000|2022-06-02 06:00:30|1256|1253|1256|1253.8|1256.5|1254|1256|1253|0
1654149640000|2022-06-02 06:00:40|1256.3|1254|1255.8|1253.5|1256.3|1254|1255.8|1253.3|0
1654149650000|2022-06-02 06:00:50|1255.3|1252.8|1255.3|1252.8|1255.3|1252.8|1255.3|1252.8|0
1654149660000|2022-06-02 06:01:00|1255.5|1253.3|1255.5|1253.3|1255.5|1253.3|1255.3|1253.3|0
1654149670000|2022-06-02 06:01:10|1255.3|1252.8|1255|1252.5|1255.3|1252.8|1255|1252.5|0
1654149680000|2022-06-02 06:01:20|1255.3|1252.8|1255|1252.8|1255.3|1252.8|1255|1252.8|0
1654149690000|2022-06-02 06:01:30|1254.8|1252.3|1254.8|1252.3|1254.8|1252.3|1254.5|1252.3|0
1654149700000|2022-06-02 06:01:40|1254.5||1254.8||1254.8||1254.5||0
1654149710000|2022-06-02 06:01:50|1254.5|1251.8|1254|1251.8|1254.5|1251.8|1254|1251.8|0
1654149720000|2022-06-02 06:02:00|1254.3|1252|1254|1252|1254.3|1252|1254|1252|0
1654149730000|2022-06-02 06:02:10||1251.8||1251.8||1252||1251.8|0
1654149740000|2022-06-02 06:02:20||1252||1251.8||1252||1251.8|0
1654149750000|2022-06-02 06:02:30|1253.8||1253.8||1253.8||1253.8||0
1654149760000|2022-06-02 06:02:40|1253.5||1253.5||1253.5||1253.5||0
1654149770000|2022-06-02 06:02:50|1253.8|1252|1253.8|1252|1254|1252.3|1253.8|1252|0
1654149780000|2022-06-02 06:03:00|1254|1252.3|1254.3|1252.5|1254.5|1252.5|1253.8|1252.3|0
1654149800000|2022-06-02 06:03:20|1254.5|1252.8|1254.5|1252.8|1254.5|1252.8|1254.5|1252.8|0
1654149820000|2022-06-02 06:03:40|1254.3|1252.5|1254.3|1252.5|1254.3|1252.5|1254.3|1252.5|0
1654149830000|2022-06-02 06:03:50|1254|1252|1254|1252|1254|1252|1254|1252|0
1654149900000|2022-06-02 06:05:00||1252.3||1252.3||1252.3||1252.3|0
1654149920000|2022-06-02 06:05:20|1254.3|1252|1252.5|1250.5|1254.3|1252|1252|1250.5|7
1654149930000|2022-06-02 06:05:30|1252.8||1252.3||1252.8||1252.3||0
1654149940000|2022-06-02 06:05:40|1253.3|1251|1253.8|1251.5|1253.8|1251.5|1253.3|1251|0
1654149950000|2022-06-02 06:05:50||1251.3||1251.3||1251.3||1251.3|3
1654149960000|2022-06-02 06:06:00|1253.5||1253.5||1253.5||1253.5||0
1654149970000|2022-06-02 06:06:10|1253.3|1251.5|1253.3|1251.3|1253.5|1251.5|1253.3|1251.3|0
1654149980000|2022-06-02 06:06:20|1253|1251|1252.8|1250.5|1253|1251|1252.8|1250.5|0
1654149990000|2022-06-02 06:06:30||1250.8||1250.3||1250.8||1250.3|0
1654150000000|2022-06-02 06:06:40|1252.5|1250.5|1251|1248.8|1252.5|1250.5|1250.8|1248.8|0
1654150010000|2022-06-02 06:06:50|1250.5|1248.5|1250.5|1248.5|1250.5|1248.5|1250.3|1248.5|0
1654150020000|2022-06-02 06:07:00|1249.8|1247.8|1251.5|1249.3|1251.5|1249.3|1249.8|1247.8|0
1654150030000|2022-06-02 06:07:10|1251.8|1249.5|1250.3|1247.8|1251.8|1249.5|1250|1247.8|2
1654150040000|2022-06-02 06:07:20|1250.5|1248|1250.5|1248|1250.8|1248.3|1250.5|1248|0
1654150050000|2022-06-02 06:07:30||1248.3||1248.3||1248.3||1248.3|0
1654150060000|2022-06-02 06:07:40|1250.8|1248|1250.5|1248.5|1250.8|1248.5|1250.3|1248|0
1654150070000|2022-06-02 06:07:50|1250.8||1251.3||1251.3||1250.8||1
1654150080000|2022-06-02 06:08:00||1248.8||1249||1249||1248.8|0
1654150100000|2022-06-02 06:08:20|1251.5|1249.3|1251.5|1249.5|1251.8|1249.5|1251.5|1249|2
1654150110000|2022-06-02 06:08:30|1251.3|1249.3|1250.8|1248.3|1251.3|1249.3|1250.8|1248.3|0
1654150120000|2022-06-02 06:08:40|1250.5|1248.5|1250.8|1248.3|1250.8|1248.5|1250.5|1248.3|0
1654150130000|2022-06-02 06:08:50|1250.5|1248|1250.8|1248|1250.8|1248|1250.5|1248|0
1654150140000|2022-06-02 06:09:00|1249.8|1248.5|1249.8|1247.5|1250|1248.5|1249.8|1247.3|0
1654150160000|2022-06-02 06:09:20|1249.5||1249.5||1249.5||1249.5||0
1654150170000|2022-06-02 06:09:30|1249.3||1249.5||1249.5||1249.3||0
1654150180000|2022-06-02 06:09:40|1249.8|1247.8|1249.8|1247.8|1249.8|1247.8|1249.8|1247.8|0
1654150190000|2022-06-02 06:09:50|1250|1248|1250.3|1248|1250.3|1248|1250|1248|1
1654150200000|2022-06-02 06:10:00|1250.5|1248.3|1251.5|1249.3|1252|1249.5|1250.5|1248.3|1
1654150210000|2022-06-02 06:10:10|1251.3||1251.5||1251.5||1251.3||0
1654150220000|2022-06-02 06:10:20|1251.8|1249.5|1252.3|1250|1252.5|1250|1251.8|1249.5|0
1654150230000|2022-06-02 06:10:30|1251.8|1250.3|1251.5|1249.3|1251.8|1250.3|1251.5|1249.3|0
1654150240000|2022-06-02 06:10:40|1251.3||1251.3||1251.3||1251.3||0
1654150250000|2022-06-02 06:10:50||1248.5||1248.5||1248.5||1248.5|0
1654150260000|2022-06-02 06:11:00|1250.8|1248.3|1251|1248.5|1251|1248.5|1250.8|1248.3|0
1654150270000|2022-06-02 06:11:10|1250.5|1247.5|1250.3|1247.8|1250.5|1247.8|1250.3|1247.5|0
1654150280000|2022-06-02 06:11:20|1250|1247.5|1249|1246.5|1250|1247.5|1249|1246.5|0
1654150290000|2022-06-02 06:11:30|1249.8|1246.8|1249.8|1247|1249.8|1247|1249.8|1246.3|1
1654150300000|2022-06-02 06:11:40|1249.5|1246.8|1249.8|1247|1249.8|1247|1249.5|1246.8|0
1654150310000|2022-06-02 06:11:50|1249.5|1246.8|1249.5|1247|1249.5|1247|1249.5|1246.8|0
1654150320000|2022-06-02 06:12:00|1250|1247.5|1250|1247.5|1250.3|1247.5|1250|1247.3|0
1654150330000|2022-06-02 06:12:10|1250.5|1247.8|1250.3|1247.8|1250.5|1247.8|1250.3|1247.8|0
1654150340000|2022-06-02 06:12:20|1250|1247.5|1250|1247.5|1250|1247.5|1250|1247.5|0
1654150350000|2022-06-02 06:12:30|1250.3||1250||1250.3||1250||0
1654150360000|2022-06-02 06:12:40|1250.3|1247.8|1250.3|1247.8|1250.5|1247.8|1250|1247.8|3
1654150370000|2022-06-02 06:12:50|1250.5|1247|1249.5|1247|1250.5|1247|1249.3|1247|0
1654150380000|2022-06-02 06:13:00|1249.3|1247.3|1248.3|1246|1249.5|1247.3|1248.3|1246|0
1654150390000|2022-06-02 06:13:10|1248.5|1246.3|1248.5|1246.3|1248.5|1246.3|1248.5|1246|0
1654150410000|2022-06-02 06:13:30|1248.8|1246.8|1248.5|1246|1248.8|1246.8|1248.5|1246|0
1654150420000|2022-06-02 06:13:40|1248.3|1245.8|1248|1245.8|1248.3|1245.8|1248|1245.8|0
1654150430000|2022-06-02 06:13:50|1247.8||1248||1248||1247.8||0
1654150440000|2022-06-02 06:14:00|1247.8|1246|1248.3|1246|1248.3|1246|1247.5|1246|0
1654150450000|2022-06-02 06:14:10|1248.5|1246.3|1248.3|1246.3|1248.5|1246.3|1248.3|1246.3|0
1654150460000|2022-06-02 06:14:20|1248|1245.8|1248|1246|1248|1246|1247.8|1245.8|0
1654150470000|2022-06-02 06:14:30|1248.3|1245.8|1248.3|1246|1248.3|1246|1248|1245.8|3
1654150480000|2022-06-02 06:14:40|1248|1246.3|1248|1246|1248|1246.3|1248|1246|2
1654150490000|2022-06-02 06:14:50|1248.3|1246.3|1248.3|1246.3|1248.3|1246.3|1248.3|1246.3|0
1654150500000|2022-06-02 06:15:00|1248|1246|1248.3|1246.3|1248.3|1246.3|1247.5|1246|0
1654150510000|2022-06-02 06:15:10|1248.5|1246.5|1248.5|1246.5|1248.5|1246.8|1248.5|1246.5|0
1654150520000|2022-06-02 06:15:20|1249.3|1246.8|1249|1247.3|1249.3|1247.3|1249|1246.8|1
1654150530000|2022-06-02 06:15:30|1249.3|1247|1249.3|1247.5|1249.5|1247.8|1249.3|1247|0
1654150540000|2022-06-02 06:15:40|1249|1247.3|1249|1247.3|1249.3|1247.3|1249|1247|0
1654150550000|2022-06-02 06:15:50|1249.3||1249||1249.3||1249||0
1654150560000|2022-06-02 06:16:00|1249.3|1247.5|1249.5|1247.8|1249.5|1247.8|1249.3|1247.5|0
1654150570000|2022-06-02 06:16:10|1249.8|1248|1249.8|1248|1249.8|1248|1249.5|1247.8|1
1654150580000|2022-06-02 06:16:20|1249.5|1247.8|1249.5|1247.8|1249.5|1247.8|1249.3|1247.8|0
1654150590000|2022-06-02 06:16:30|1249.8|1247.5|1249.3|1247.3|1249.8|1247.5|1249.3|1247.3|0
1654150600000|2022-06-02 06:16:40|1249|1247|1249.3|1247.5|1249.3|1247.5|1249|1247|0
1654150610000|2022-06-02 06:16:50|1249|1247.3|1249|1247|1249.3|1247.3|1249|1247|0
1654150620000|2022-06-02 06:17:00||1247.3||1247.3||1247.3||1247.3|1
1654150630000|2022-06-02 06:17:10|1248.5|1246.8|1248.5|1246.5|1248.8|1246.8|1248.5|1246.5|0
1654150640000|2022-06-02 06:17:20|1248.3|1246.3|1248.3|1246.3|1248.5|1246.3|1248|1246.3|1
1654150650000|2022-06-02 06:17:30|1248|1246|1248|1246|1248|1246|1247.8|1246|0
1654150660000|2022-06-02 06:17:40|1247.8|1245.8|1247|1244.8|1247.8|1245.8|1247|1244.8|1
1654150670000|2022-06-02 06:17:50|1247.5|1245.3|1246.8|1244.5|1247.8|1245.3|1246.8|1244.5|0
1654150680000|2022-06-02 06:18:00|1246.5|1244.8|1246.5|1244.5|1246.8|1244.8|1246.5|1244.5|3
1654150690000|2022-06-02 06:18:10|1247|1245|1246.8|1244.8|1247.3|1245|1246.8|1244.5|0
1654150700000|2022-06-02 06:18:20||1244.5||1244.8||1245||1244.5|0
1654150710000|2022-06-02 06:18:30|1247.3|1245|1246.3|1244.5|1247.3|1245|1246.3|1244.5|0
1654150720000|2022-06-02 06:18:40|1246.8|1244.8|1246.8|1244.5|1247|1244.8|1246.5|1244.5|0
1654150730000|2022-06-02 06:18:50|1246.5|1244.8|1246.5|1244.5|1246.5|1244.8|1246.5|1244.5|0
1654150740000|2022-06-02 06:19:00|1246.8|1244.8|1247.5|1245.3|1248|1245.8|1246.5|1244.8|0
1654150750000|2022-06-02 06:19:10|1247.3||1247.3||1247.3||1247.3||0
1654150760000|2022-06-02 06:19:20|1247.8|1245.5|1247.8|1245.8|1248|1245.8|1247.8|1245.5|0
1654150770000|2022-06-02 06:19:30|1248|1246|1249|1247|1249|1247|1248|1246|0
1654150780000|2022-06-02 06:19:40|1248.8|1246.8|1249|1247|1249|1247|1248.8|1246.8|0
1654150790000|2022-06-02 06:19:50|1248.8|1246.8|1248.8|1246.8|1248.8|1246.8|1248.8|1246.8|0
1654150800000|2022-06-02 06:20:00|1249||1248.8||1249||1248.8||0
1654150810000|2022-06-02 06:20:10|1248.5|1246.5|1248.8|1246.8|1248.8|1247|1248.5|1246.5|0
1654150820000|2022-06-02 06:20:20|1249.3|1247|1249|1247|1249.3|1247.5|1249|1247|0
1654150830000|2022-06-02 06:20:30|1248.8|1246.8|1248.5|1246.5|1249|1246.8|1248.3|1246.5|1
1654150840000|2022-06-02 06:20:40|1248|1246|1247.8|1245.8|1248|1246|1247.8|1245.5|0
1654150850000|2022-06-02 06:20:50|1247.5|1245.5|1247.3|1245.3|1247.5|1245.5|1247.3|1245.3|0
1654150860000|2022-06-02 06:21:00|1247|1245|1247.8|1245.8|1247.8|1245.8|1247|1245|0
1654150880000|2022-06-02 06:21:20|1248|1246|1248|1246|1248|1246|1248|1246|0
1654150890000|2022-06-02 06:21:30|1248.3|1246.3|1248.3|1246.3|1248.3|1246.3|1248|1246.3|0
1654150900000|2022-06-02 06:21:40||1246.5||1246.5||1246.5||1246.3|0
1654150910000|2022-06-02 06:21:50|1248.8|1246.8|1249|1247|1249|1247|1248.8|1246.8|0
1654150920000|2022-06-02 06:22:00|1248.8|1246.8|1249.3|1247.3|1249.3|1247.3|1248.8|1246.8|0
1654150930000|2022-06-02 06:22:10|1249.8|1247|1250|1248|1250|1248|1249.8|1247|0
1654150940000|2022-06-02 06:22:20|1250.3||1250||1250.3||1250||0
1654150950000|2022-06-02 06:22:30|1249.8|1248.3|1250.3|1248.3|1250.3|1248.3|1249.8|1248.3|4
1654150970000|2022-06-02 06:22:50|1250|1248|1249.8|1247.5|1250.3|1248|1249.8|1247.5|0
1654150980000|2022-06-02 06:23:00|1250|1247.8|1250|1247.8|1250|1248|1250|1247.8|0
1654150990000|2022-06-02 06:23:10||1248||1248||1248||1248|0
1654151020000|2022-06-02 06:23:40|1249.5|1247.8|1249.5|1247|1249.5|1247.8|1249.5|1247|0
1654151030000|2022-06-02 06:23:50|1249.3|1246.8|1248.8|1246.5|1249.3|1246.8|1248.8|1246.5|0
1654151040000|2022-06-02 06:24:00|1248.5|1246.3|1249.3|1246.8|1249.3|1246.8|1248.5|1246.3|0
1654151050000|2022-06-02 06:24:10|1249|1247.3|1249.8|1247.3|1249.8|1247.3|1249|1247.3|18
1654151060000|2022-06-02 06:24:20|1250|1247.5|1250.3|1248|1250.5|1248|1250|1247.5|1
1654151070000|2022-06-02 06:24:30|1250|1247.8|1250.3|1247.8|1250.3|1247.8|1250|1247.5|0
1654151080000|2022-06-02 06:24:40|1250|1247.5|1250.5|1248.5|1250.5|1248.5|1250|1247.5|8
1654151090000|2022-06-02 06:24:50|1250.8|1248.8|1250.8|1248.5|1250.8|1248.8|1250.8|1248.5|5
1654151100000|2022-06-02 06:25:00|1250.5|1248.8|1250.5|1248.8|1250.8|1248.8|1250.5|1248.8|0
1654151110000|2022-06-02 06:25:10|1250.3||1250.5||1250.5||1250.3||0
1654151120000|2022-06-02 06:25:20|1250.3||1250.3||1250.3||1250.3||0
1654151130000|2022-06-02 06:25:30|1250.5||1250.5||1250.5||1250.5||0
1654151140000|2022-06-02 06:25:40|1251||1251||1251||1251||3
1654151150000|2022-06-02 06:25:50|1250.5||1250.5||1250.5||1250.5||1
1654151160000|2022-06-02 06:26:00|1250.3||1250.3||1250.3||1250.3||1
1654151170000|2022-06-02 06:26:10|1250||1250.8||1250.8||1250||3
1654151190000|2022-06-02 06:26:30|1250.5|1247.8|1250.3|1248|1250.5|1248|1250|1247.8|1
1654151200000|2022-06-02 06:26:40|1249.8|1247.8|1249.8|1247.8|1249.8|1247.8|1249.8|1247.8|0
1654151210000|2022-06-02 06:26:50||1247.5||1247.5||1247.5||1247.5|0
1654151220000|2022-06-02 06:27:00|1249.5|1247.3|1249.5|1247.5|1249.8|1247.5|1249.5|1247.3|0
1654151230000|2022-06-02 06:27:10|1249.3||1249.3||1249.5||1249.3||0
1654151250000|2022-06-02 06:27:30|||||||||1
1654151260000|2022-06-02 06:27:40|1249|1246.5|1249|1246.5|1249.3|1246.8|1249|1246.5|4
1654151270000|2022-06-02 06:27:50|1248.5|1246.3|1248.5|1246.3|1248.5|1246.3|1248.5|1246|0
1654151280000|2022-06-02 06:28:00|1249|1246.5|1249|1246.5|1249.3|1246.8|1249|1246.5|0
1654151290000|2022-06-02 06:28:10|1248.8|1246.3|1248.5|1246|1249|1246.3|1248.5|1245.8|0
1654151300000|2022-06-02 06:28:20||1245.8||1246||1246||1245.8|0
1654151310000|2022-06-02 06:28:30|1248.3|1245.8|1246.3|1244.5|1248.5|1246.3|1246.3|1244.5|0
1654151320000|2022-06-02 06:28:40|1246.5||1246.5||1246.5||1246.5||0
1654151330000|2022-06-02 06:28:50|1246|1244|1245.5|1243.5|1246|1244|1245.5|1243.5|5
1654151340000|2022-06-02 06:29:00|1245||1245.8||1245.8||1245||14
1654151350000|2022-06-02 06:29:10|1245.5|1243.8|1245.8|1243.8|1245.8|1243.8|1245.5|1243.8|1
1654151360000|2022-06-02 06:29:20|1246.8|1244|1246.8|1244.8|1246.8|1244.8|1246.8|1244|1
1654151370000|2022-06-02 06:29:30|1245.8|1244|1245.8|1244|1245.8|1244|1245.8|1244|0
1654151380000|2022-06-02 06:29:40|1246.8|1244.5|1246.8|1244.5|1247|1245|1246.3|1244.5|0
1654151390000|2022-06-02 06:29:50||1245||1245||1245||1245|0
1654151400000|2022-06-02 06:30:00|1245.5|1243.5|1246|1244|1246|1244|1245.5|1243.5|3
1654151410000|2022-06-02 06:30:10|1246.8|1244.8|1247.8|1245.8|1247.8|1245.8|1246.8|1244.8|0
1654151430000|2022-06-02 06:30:30|1248|1246|1248.5|1246.5|1248.5|1246.5|1248|1245.8|0
1654151440000|2022-06-02 06:30:40|1246.8|1245|1246.8|1245|1246.8|1245|1246.8|1245|2
1654151450000|2022-06-02 06:30:50|1248.8|1246.3|1248.8|1246.5|1248.8|1246.8|1248.8|1246.3|1
1654151460000|2022-06-02 06:31:00|1248.5|1246.3|1248.5|1246.3|1248.5|1246.3|1248.5|1246.3|0
1654151470000|2022-06-02 06:31:10|1247.8|1245.5|1248.3|1246|1248.3|1246.3|1247.8|1245.5|0
1654151480000|2022-06-02 06:31:20|1248|1246.3|1248.3|1246.3|1248.3|1246.3|1248|1246|0
1654151490000|2022-06-02 06:31:30|1247.5|1246|1248.3|1246|1248.3|1246.3|1247.5|1245.5|0
1654151500000|2022-06-02 06:31:40|1248.5||1248.5||1248.5||1248.5||3
1654151510000|2022-06-02 06:31:50|1248.3|1245.8|1248.5|1246|1248.5|1246|1248|1245.5|0
1654151520000|2022-06-02 06:32:00|1249|1246.5|1249.3|1247.3|1249.3|1247.5|1249|1246.5|0
1654151530000|2022-06-02 06:32:10|1249|1247.5|1249.3|1247|1249.3|1247.5|1248.8|1246.8|0
1654151540000|2022-06-02 06:32:20|1249.8|1247.5|1250|1247.8|1250|1247.8|1249.8|1247.5|0
1654151550000|2022-06-02 06:32:30|1250.3|1248|1250.3|1248|1250.3|1248.3|1250.3|1247.8|0
1654151560000|2022-06-02 06:32:40|1250.5|1248.3|1250.5|1248.8|1250.5|1248.8|1250.5|1248.3|0
1654151570000|2022-06-02 06:32:50|1250.3|1248.3|1251|1249|1251|1249|1250.3|1248.3|1
1654151580000|2022-06-02 06:33:00|1250.8|1249.3|1251.3|1249.3|1251.3|1249.3|1250.8|1249.3|0
1654151590000|2022-06-02 06:33:10||1249||1249||1249.3||1249|0
1654151600000|2022-06-02 06:33:20|1251||1250.8||1251||1250.8||0
1654151610000|2022-06-02 06:33:30|1250.5|1248.5|1250.8|1248.5|1250.8|1248.5|1250.5|1248.3|0
1654151620000|2022-06-02 06:33:40|1250.5|1248|1250.8|1248.5|1250.8|1248.5|1250.3|1248|0
1654151630000|2022-06-02 06:33:50|1251|1248.8|1251.3|1249.5|1251.3|1249.5|1251|1248.8|0
1654151640000|2022-06-02 06:34:00|1251||1251||1251.5||1251||0
1654151650000|2022-06-02 06:34:10|1251.3||1251.3||1251.5||1251.3||0
1654151660000|2022-06-02 06:34:20|1251.5|1249.8|1251.3|1249.8|1251.5|1249.8|1251.3|1249.8|4
1654151670000|2022-06-02 06:34:30||1249.5||1249.5||1249.5||1249.5|0
1654151690000|2022-06-02 06:34:50|1251||1251||1251||1251||0
1654151700000|2022-06-02 06:35:00|1251.3|1249.8|1251.3|1249.8|1251.5|1249.8|1251|1249.8|0
1654151710000|2022-06-02 06:35:10||1249.5||1249.5||1249.5||1249.5|0
1654151730000|2022-06-02 06:35:30||1249.8||1249.5||1249.8||1249.5|0
1654151740000|2022-06-02 06:35:40||1249.8||1249.5||1249.8||1249.5|0
1654151750000|2022-06-02 06:35:50||1249.8||1249.5||1249.8||1249.5|0
1654151760000|2022-06-02 06:36:00|1251.5|1249.8|1251.3|1249.5|1251.5|1249.8|1251.3|1249.5|0
1654151770000|2022-06-02 06:36:10|1251.5|1249.8|1251.5|1249.8|1251.5|1249.8|1251.5|1249.8|0
1654151780000|2022-06-02 06:36:20|1252.3|1250.3|1251.5|1249.8|1252.5|1250.5|1251.5|1249.8|4
1654151790000|2022-06-02 06:36:30|1251.8|1249.5|1252.3|1249.8|1252.3|1250|1251.5|1249.5|0
1654151800000|2022-06-02 06:36:40|1251.5|1249.5|1251.5|1249|1251.5|1249.5|1251.5|1249|1
1654151810000|2022-06-02 06:36:50|1251.8|1249.5|1251.8|1249.8|1251.8|1250|1251.8|1249.5|2
1654151820000|2022-06-02 06:37:00|1252|1250|1252|1250|1252|1250|1251.8|1249.8|0
1654151830000|2022-06-02 06:37:10|1251.8|1249.8|1252|1250|1252.3|1250|1251.8|1249.8|0
1654151840000|2022-06-02 06:37:20|1251.8|1249.8|1251.5|1249.3|1251.8|1249.8|1251.5|1249.3|0
1654151850000|2022-06-02 06:37:30|1251|1248.8|1250.5|1248.5|1251|1248.8|1250.5|1248.5|0
1654151860000|2022-06-02 06:37:40|1250.3|1248.3|1250.3|1248|1250.5|1248.3|1250.3|1248|0
1654151880000|2022-06-02 06:38:00|1250|1247.8|1250|1247.8|1250.3|1248|1250|1247.8|0
1654151890000|2022-06-02 06:38:10||1248||1248||1248||1247.8|0
1654151900000|2022-06-02 06:38:20|1249.5|1247|1248.8|1246.5|1249.5|1247|1248.8|1246.5|0
1654151910000|2022-06-02 06:38:30|1248.3|1246.3|1248|1245.8|1248.5|1246.3|1248|1245.8|0
1654151920000|2022-06-02 06:38:40|1247.8|1245.5|1247.8|1245.8|1247.8|1245.8|1247.5|1245.3|0
1654151930000|2022-06-02 06:38:50|1248.3|1246|1248|1246|1248.3|1246.3|1248|1246|0
1654151940000|2022-06-02 06:39:00|1247.5|1245.3|1247|1245|1247.5|1245.3|1247|1245|0
1654151950000|2022-06-02 06:39:10|1247.3|1245.3|1247.3|1245|1247.3|1245.3|1247|1245|0
1654151960000|2022-06-02 06:39:20|1247|1245.3|1247.3|1245|1247.3|1245.3|1246.8|1245|0
1654151970000|2022-06-02 06:39:30|1247||1247.3||1247.3||1247||0
1654151980000|2022-06-02 06:39:40|1247||1247.3||1247.3||1247||1
1654151990000|2022-06-02 06:39:50|1247||1247.3||1247.3||1247||0
1654152000000|2022-06-02 06:40:00|1247.8|1245.5|1248.3|1246|1248.3|1246|1247.8|1245.5|0
1654152010000|2022-06-02 06:40:10|1248.5|1246.5|1248.3|1246|1248.5|1246.5|1248.3|1245.8|0
1654152020000|2022-06-02 06:40:20|1248|1245.8|1247.3|1245|1248.3|1245.8|1247.3|1245|0
1654152030000|2022-06-02 06:40:30|1247|1245.3|1247.8|1245.5|1247.8|1245.5|1247|1245|0
1654152050000|2022-06-02 06:40:50|1248|1245.3|1248.3|1246|1248.3|1246|1248|1245.3|1
1654152060000|2022-06-02 06:41:00|1249.3|1246.8|1248.5|1246.3|1249.3|1246.8|1248.3|1246|0
1654152070000|2022-06-02 06:41:10|1248.8|1246.5|1248.8|1246.5|1249|1246.8|1248.8|1246.5|0
1654152080000|2022-06-02 06:41:20|1248.5|1246.3|1248.8|1246.5|1249|1246.8|1248.5|1246.3|0
1654152090000|2022-06-02 06:41:30|1248.5|1246.3|1248.5|1246.3|1248.5|1246.3|1248.5|1246.3|0
1654152120000|2022-06-02 06:42:00|1248.3||1248.3||1248.3||1248.3||0
1654152130000|2022-06-02 06:42:10|1248|1245.8|1248.3|1246|1248.3|1246|1247.8|1245.8|0
1654152140000|2022-06-02 06:42:20|1248.5|1246.5|1248.3|1246|1248.8|1246.5|1248.3|1246|0
1654152150000|2022-06-02 06:42:30|1248.5|1246.5|1248.5|1246.3|1248.5|1246.5|1248.5|1246.3|0
1654152160000|2022-06-02 06:42:40|1248.3|1246|1248.3|1246|1248.5|1246|1248.3|1246|0
1654152170000|2022-06-02 06:42:50|1249|1246.5|1249|1246.5|1249|1246.5|1249|1246.5|0
1654152180000|2022-06-02 06:43:00|1248.8|1247|1249.3|1247|1249.5|1247|1248.8|1247|0
1654152190000|2022-06-02 06:43:10|1249.5||1249.3||1249.5||1249.3||0
1654152200000|2022-06-02 06:43:20|1249.5||1249.5||1249.5||1249.5||0
1654152210000|2022-06-02 06:43:30|1249.3|1245|1247|1245|1249.5|1245|1247|1245|29
1654152220000|2022-06-02 06:43:40|1247.5|1245.5|1247.3|1245|1247.5|1245.5|1247.3|1245|0
1654152230000|2022-06-02 06:43:50|1247.5|1245.3|1247.3|1245|1247.5|1245.3|1247.3|1245|0
1654152240000|2022-06-02 06:44:00|1247|1244.5|1246.8|1244.5|1247|1244.5|1246.8|1244.5|1
1654152250000|2022-06-02 06:44:10||1244.8||1244.8||1244.8||1244.8|0
1654152260000|2022-06-02 06:44:20||1244.5||1244.5||1244.8||1244.5|0
1654152270000|2022-06-02 06:44:30|1246.5|1244.3|1246.5|1244.3|1246.5|1244.3|1246.5|1244.3|0
1654152280000|2022-06-02 06:44:40|1246|1244|1246|1244.3|1246|1244.3|1245.8|1244|0
1654152290000|2022-06-02 06:44:50|1246.3|1244|1245.8|1244|1246.3|1244|1245.8|1244|0
1654152300000|2022-06-02 06:45:00|1246|1243.8|1246.3|1244.5|1246.3|1244.5|1245.8|1243.5|2
1654152310000|2022-06-02 06:45:10|1246|1244|1246.3|1244.3|1246.3|1244.3|1246|1244|0
1654152320000|2022-06-02 06:45:20||1244.5||1244.3||1244.5||1244.3|0
1654152330000|2022-06-02 06:45:30|1246.5|1244.5|1246.5|1244.5|1246.5|1244.5|1246.3|1244.5|0
1654152340000|2022-06-02 06:45:40|1247|1244.8|1247.3|1245|1247.3|1245|1247|1244.8|0
1654152350000|2022-06-02 06:45:50|1247.8|1245.8|1248.5|1246.5|1248.5|1246.5|1247.8|1245.5|0
1654152360000|2022-06-02 06:46:00||1246.3||1246.3||1246.5||1246.3|0
1654152370000|2022-06-02 06:46:10|1248|1245.8|1248|1246|1248|1246|1247.8|1245.8|0
1654152380000|2022-06-02 06:46:20||1246.3||1246.5||1246.5||1246.3|0
1654152400000|2022-06-02 06:46:40||1246.3||1246.3||1246.3||1246.3|0
1654152440000|2022-06-02 06:47:20||1246||1246||1246||1245.8|0
1654152450000|2022-06-02 06:47:30||1245.8||1246.3||1246.3||1245.8|0
1654152470000|2022-06-02 06:47:50||1246||1246.3||1246.3||1246|0
1654152480000|2022-06-02 06:48:00|||||||||5
1654152500000|2022-06-02 06:48:20||1246.5||1246.3||1246.5||1246.3|10
1654152510000|2022-06-02 06:48:30||1246||1246.3||1246.3||1246|0
1654152520000|2022-06-02 06:48:40|1247.8|1246|1248|1245.8|1248|1246.3|1247.8|1245.5|0
1654152530000|2022-06-02 06:48:50|1247.8|1245.5|1247.5|1245.3|1247.8|1245.8|1247.5|1245.3|0
1654152540000|2022-06-02 06:49:00|1247.8|1245.5|1247.8|1245.5|1248|1245.8|1247.5|1245.3|0
1654152550000|2022-06-02 06:49:10|1247.5|1245.3|1247.8|1245.5|1247.8|1245.5|1247.5|1245.3|0
1654152560000|2022-06-02 06:49:20|1248|1245.8|1248|1246|1248|1246.3|1248|1245.8|0
1654152590000|2022-06-02 06:49:50|1247.5|1245|1247.5|1245|1247.5|1245.3|1247.5|1245|0
1654152600000|2022-06-02 06:50:00|1247.8|1245.3|1248|1245.8|1248|1245.8|1247.8|1245.3|0
1654152610000|2022-06-02 06:50:10|1247.8|1245.5|1247.5|1245.3|1247.8|1245.5|1247.5|1245.3|0
1654152620000|2022-06-02 06:50:20|1248|1245.8|1248|1246|1248|1246|1248|1245.8|0
1654152630000|2022-06-02 06:50:30||1246.3||1246.3||1246.3||1246|0
1654152640000|2022-06-02 06:50:40||1246||1246.3||1246.3||1246|0
1654152650000|2022-06-02 06:50:50||1246.5||1246.3||1246.8||1246.3|6
1654152660000|2022-06-02 06:51:00||1246||1246||1246.3||1246|0
1654152670000|2022-06-02 06:51:10|1247.5|1245.3|1247.3|1245|1247.5|1245.3|1247.3|1245|0
1654152680000|2022-06-02 06:51:20|1247|1245.3|1247|1244.8|1247|1245.3|1247|1244.8|0
1654152690000|2022-06-02 06:51:30||1245||1245||1245||1245|0
1654152710000|2022-06-02 06:51:50|1247.8|1245.3|1247.5|1245.3|1247.8|1245.3|1247.5|1245.3|1
1654152720000|2022-06-02 06:52:00|1247.3|1245|1247.3|1245|1247.3|1245|1247.3|1245|0
1654152730000|2022-06-02 06:52:10|1247|1244.8|1247.5|1245.3|1247.5|1245.3|1247|1244.8|0
1654152750000|2022-06-02 06:52:30|1247.3|1245.5|1247.5|1245.3|1247.5|1245.5|1247.3|1245.3|0
1654152760000|2022-06-02 06:52:40|1247.8|1245.5|1247.5|1245.3|1247.8|1245.5|1247.5|1245.3|0
1654152770000|2022-06-02 06:52:50|1247.3|1245|1247.3|1245|1247.5|1245|1247.3|1245|0
1654152780000|2022-06-02 06:53:00|1247|1244.8|1247.3|1245|1247.3|1245|1246.8|1244.8|0
1654152800000|2022-06-02 06:53:20|1247.5|1245.3|1247.5|1245.3|1247.5|1245.3|1247.5|1245.3|0
1654152810000|2022-06-02 06:53:30|1247.3|1245|1247.3|1245|1247.3|1245|1247.3|1245|0
1654152820000|2022-06-02 06:53:40||1245.3||1245.3||1245.3||1245.3|0
1654152830000|2022-06-02 06:53:50||1245||1245||1245||1245|0
1654152840000|2022-06-02 06:54:00|1247|1244.8|1247|1245.3|1247|1245.3|1247|1244.8|0
1654152850000|2022-06-02 06:54:10|1247.5|1245|1247.5|1245.5|1247.5|1245.5|1247.5|1245|0
1654152860000|2022-06-02 06:54:20||1245.3||1245.3||1245.3||1245.3|0
1654152880000|2022-06-02 06:54:40|1247.3||1247.5||1247.5||1247.3||0
1654152890000|2022-06-02 06:54:50|1247.3|1245|1247.3|1245.3|1247.3|1245.3|1247.3|1245|0
1654152900000|2022-06-02 06:55:00|1247.5|1245|1247.3|1244.8|1247.5|1245|1247|1244.8|0
1654152910000|2022-06-02 06:55:10|1247||1247.3||1247.3||1247||0
1654152920000|2022-06-02 06:55:20|1247|1244.5|1246.5|1244.3|1247|1244.5|1246.3|1244|0
1654152930000|2022-06-02 06:55:30|1246.8|1244.5|1246.5|1244.3|1246.8|1244.5|1246.5|1244.3|0
1654152940000|2022-06-02 06:55:40|1246.3||1246.3||1246.3||1246.3||0
1654152950000|2022-06-02 06:55:50||1244.5||1244.3||1244.5||1244.3|0
1654152970000|2022-06-02 06:56:10||1244.5||1244.5||1244.5||1244.5|0
1654152980000|2022-06-02 06:56:20||1244.3||1244.3||1244.5||1244.3|0
1654152990000|2022-06-02 06:56:30|1246|1243.8|1245.5|1243.5|1246|1243.8|1245.5|1243.5|0
1654153000000|2022-06-02 06:56:40|1246.3|1244.5|1246.3|1244.5|1246.5|1244.5|1246.3|1244.5|3
1654153010000|2022-06-02 06:56:50|1247.3|1244.8|1247.8|1245.5|1247.8|1245.5|1247.3|1244.8|13
1654153020000|2022-06-02 06:57:00|1247.5||1247.3||1247.5||1247.3||0
1654153030000|2022-06-02 06:57:10|1247.8||1247.8||1247.8||1247.5||0
1654153070000|2022-06-02 06:57:50|1248|1245.8|1248|1246|1248|1246|1248|1245.8|0
1654153080000|2022-06-02 06:58:00||1246.3||1245.8||1246.5||1245.8|6
1654153090000|2022-06-02 06:58:10|1247.8|1246|1248|1246|1248|1246|1247.8|1246|0
1654153110000|2022-06-02 06:58:30|1247.8|1246.3|1247|1245|1247.8|1246.5|1247|1244.8|0
1654153120000|2022-06-02 06:58:40|1247.3|1244.8|1246|1244|1247.3|1245|1246|1244|0
1654153130000|2022-06-02 06:58:50|1246.3|1244.3|1245.8|1243.8|1246.3|1244.3|1245.8|1243.8|0
1654153140000|2022-06-02 06:59:00|1246|1244|1246.3|1244|1246.3|1244.3|1246|1243.8|0
1654153150000|2022-06-02 06:59:10|1246||1246||1246||1246||0
1654153170000|2022-06-02 06:59:30|1245.8|1243.8|1245.8|1243.8|1245.8|1243.8|1245.8|1243.5|0
1654153180000|2022-06-02 06:59:40|1245.5|1243.5|1245.5|1243.5|1245.8|1243.8|1245.5|1243.5|0
1654153190000|2022-06-02 06:59:50|1245.3||1245.3||1245.3||1245.3||0
1654153200000|2022-06-02 07:00:00|1246|1244|1246|1244|1246|1244|1246|1244|2
1654153210000|2022-06-02 07:00:10|1246.3|1244.3|1246.3|1244.5|1246.3|1244.5|1246.3|1244.3|0
1654153220000|2022-06-02 07:00:20|1246|1244.8|1246.3|1244.5|1246.3|1244.8|1246|1244.3|0
1654153230000|2022-06-02 07:00:30||1244.3||1244.3||1244.3||1244.3|0
1654153240000|2022-06-02 07:00:40|1246.5|1244.5|1246.5|1244.5|1246.5|1244.5|1246.5|1244.5|0
1654153250000|2022-06-02 07:00:50|1246.8|1245|1247|1245|1247.3|1245|1246.8|1245|0
1654153260000|2022-06-02 07:01:00|1246.8|1244.8|1246.8|1244.8|1246.8|1245|1246.8|1244.8|0
1654153270000|2022-06-02 07:01:10|1246.5|1245|1245.5|1243.8|1246.5|1245|1245.5|1243.5|0
1654153280000|2022-06-02 07:01:20|1245.3|1243.3|1246|1243.8|1246|1243.8|1245.3|1243.3|5
1654153290000|2022-06-02 07:01:30|1245.8|1243.5|1245.5|1243.3|1245.8|1243.5|1245.5|1243.3|0
1654153300000|2022-06-02 07:01:40|1245.8|1243.5|1245|1243|1246|1244|1244.5|1242.5|2
1654153310000|2022-06-02 07:01:50|1244.8|1242.8|1245.5|1243.3|1245.5|1243.3|1244.8|1242.8|0
1654153320000|2022-06-02 07:02:00|1245|1243|1245.3|1243.3|1245.3|1243.3|1244.5|1243|1
1654153330000|2022-06-02 07:02:10|1245.5||1245.5||1245.5||1245.3||0
1654153350000|2022-06-02 07:02:30|1246.3|1244|1246|1244|1246.3|1244|1246|1244|5
1654153360000|2022-06-02 07:02:40|1246.3|1244.3|1246.5|1244.3|1246.5|1244.3|1246|1244|0
1654153370000|2022-06-02 07:02:50|1246.3||1246.3||1246.3||1246.3||0
1654153380000|2022-06-02 07:03:00|1245.8|1243.5|1245.8|1243.8|1245.8|1243.8|1245.3|1243.3|0
1654153390000|2022-06-02 07:03:10|1246.3|1244|1246.8|1244.5|1246.8|1244.5|1246.3|1244|0
1654153400000|2022-06-02 07:03:20|1247|1244.8|1246.8|1244.8|1247|1244.8|1246.8|1244.8|0
1654153410000|2022-06-02 07:03:30|1246.5||1246.5||1246.5||1246.5||0
1654153420000|2022-06-02 07:03:40|1246.3||1246.3||1246.3||1246.3||0
1654153440000|2022-06-02 07:04:00|1247|1245|1247.5|1245.5|1247.8|1245.8|1247|1245|1
1654153450000|2022-06-02 07:04:10|1247.8|1245.8|1248|1245.8|1248|1245.8|1247.8|1245.5|0
1654153460000|2022-06-02 07:04:20|1247.8||1248||1248||1247.8||0
1654153470000|2022-06-02 07:04:30|1247.8|1246.3|1248|1246|1248|1246.3|1247.8|1246|0
1654153480000|2022-06-02 07:04:40|1247.8|1246.3|1247.3|1245|1247.8|1246.3|1247.3|1245|0
1654153490000|2022-06-02 07:04:50|1247.5|1245.3|1247.8|1245.5|1247.8|1245.5|1247.5|1245.3|0
1654153500000|2022-06-02 07:05:00|1247.5|1245.3|1248|1245.8|1248|1246.3|1247.5|1245.3|0
1654153510000|2022-06-02 07:05:10|1247.8|1246|1247.3|1245.3|1247.8|1246|1247.3|1245.3|0
1654153520000|2022-06-02 07:05:20||1245||1245.3||1245.3||1245|0
1654153530000|2022-06-02 07:05:30|1247.8|1245.5|1247.8|1245.5|1247.8|1245.8|1247.8|1245.5|0
1654153540000|2022-06-02 07:05:40|1247.5||1247.5||1247.5||1247.5||0
1654153560000|2022-06-02 07:06:00|1247.3|1245.3|1247.3|1245|1247.5|1245.5|1246.8|1244.8|5
1654153570000|2022-06-02 07:06:10|1247|1244.8|1246.8|1244.8|1247|1244.8|1246.8|1244.8|0
1654153580000|2022-06-02 07:06:20|1246.5|1244.5|1247.3|1245.3|1247.3|1245.3|1246.5|1244.5|0
1654153590000|2022-06-02 07:06:30|1247.8|1245.5|1247|1245|1247.8|1245.5|1247|1245|0
1654153600000|2022-06-02 07:06:40|1246.8|1244.5|1247|1245.5|1247|1245.5|1246.5|1244.5|3
1654153610000|2022-06-02 07:06:50|1247.5||1247.5||1247.5||1247.5||0
1654153620000|2022-06-02 07:07:00|1247.3||1247||1247.3||1247||0
1654153630000|2022-06-02 07:07:10|1246.5|1244.8|1246.8|1244.5|1246.8|1244.8|1246.5|1244.5|7
1654153640000|2022-06-02 07:07:20|1246.5|1244.8|1246.5|1244.5|1246.8|1244.8|1246.5|1244.5|0
1654153650000|2022-06-02 07:07:30|1247.3|1244.8|1246.8|1244.8|1247.3|1244.8|1246.8|1244.8|0
1654153660000|2022-06-02 07:07:40|1246.5|1244.5|1246.3|1244.3|1246.5|1244.5|1246.3|1244.3|0
1654153680000|2022-06-02 07:08:00|1246.8|1244.5|1246.8|1244.8|1247|1244.8|1246.8|1244.5|0
1654153710000|2022-06-02 07:08:30|1246.5|1244.5|1246.5|1244.8|1246.8|1244.8|1246.5|1244.3|0
1654153720000|2022-06-02 07:08:40|1246.3|1244.5|1246.3|1244.5|1246.3|1244.5|1246.3|1244.5|0
1654153730000|2022-06-02 07:08:50|1246.8||1246.5||1246.8||1246.5||0
1654153740000|2022-06-02 07:09:00|1246.8|1244.8|1246.5|1244.8|1246.8|1244.8|1246.5|1244.5|0
1654153750000|2022-06-02 07:09:10|1246.8|1244.3|1246.5|1244.5|1246.8|1244.5|1246.3|1244.3|0
1654153770000|2022-06-02 07:09:30|1246.3|1244.3|1246|1244.3|1246.3|1244.3|1246|1244.3|0
1654153780000|2022-06-02 07:09:40|1246.3|1244.5|1246.5|1244.5|1246.5|1244.5|1246.3|1244.3|0
1654153790000|2022-06-02 07:09:50|1246|1244.3|1245.5|1243.5|1246|1244.5|1245.5|1243.3|0
1654153800000|2022-06-02 07:10:00|1245.8|1243.8|1246|1244|1246.3|1244|1245.8|1243.8|0
1654153810000|2022-06-02 07:10:10|1246.5|1244.3|1247|1245|1247.3|1245|1246.5|1244.3|0
1654153820000|2022-06-02 07:10:20|1246.8|1244.8|1246.5|1244.8|1246.8|1244.8|1246.5|1244.8|0
1654153830000|2022-06-02 07:10:30|1246.8|1244.3|1246|1244|1246.8|1244.3|1246|1244|0
1654153840000|2022-06-02 07:10:40|1245.8|1243.8|1246|1244|1246.3|1244|1245.8|1243.8|0
1654153850000|2022-06-02 07:10:50|1246.3|1243.8|1246.3|1244|1246.3|1244|1245.8|1243.8|2
1654153860000|2022-06-02 07:11:00|1246|1243.8|1246|1243.8|1246.5|1243.8|1246|1243.8|0
1654153870000|2022-06-02 07:11:10|1245.8|1244|1246|1243.8|1246|1244|1245.8|1243.5|0
1654153880000|2022-06-02 07:11:20|1245.8|1243.5|1246.5|1244.3|1246.5|1244.3|1245.8|1243.5|0
1654153890000|2022-06-02 07:11:30|1246.8|1244.5|1246.3|1244.3|1247|1244.8|1246.3|1244.3|0
1654153900000|2022-06-02 07:11:40|1246|1243.8|1246.3|1244|1246.3|1244|1246|1243.8|0
1654153910000|2022-06-02 07:11:50|1246|1243.5|1246|1244|1246|1244|1245.5|1243.5|0
1654153920000|2022-06-02 07:12:00|1246.3|1244.3|1246.5|1244.5|1246.5|1244.5|1246.3|1244.3|0
1654153930000|2022-06-02 07:12:10|1246.3|1244|1246.3|1244|1246.3|1244.3|1246.3|1244|0
1654153940000|2022-06-02 07:12:20|1246|1243.8|1245.5|1243.5|1246|1244|1245.5|1243.3|0
1654153950000|2022-06-02 07:12:30||1243.3||1243.3||1243.5||1243.3|0
1654153960000|2022-06-02 07:12:40|1245.3|1243|1245|1243|1245.3|1243|1244.8|1243|0
1654153970000|2022-06-02 07:12:50|1245.5|1243.3|1245.3|1243.3|1245.8|1243.5|1245.3|1243.3|0
1654153980000|2022-06-02 07:13:00|1245|1243|1245.3|1243|1245.3|1243.3|1245|1243|1
1654153990000|2022-06-02 07:13:10|1245|1243.5|1245.5|1243.5|1245.5|1243.5|1245|1243.5|0
1654154000000|2022-06-02 07:13:20||1243.3||1243.5||1243.5||1243.3|0
1654154010000|2022-06-02 07:13:30|1245.3|1243.3|1245.3|1243.3|1245.3|1243.5|1245.3|1243.3|0
1654154020000|2022-06-02 07:13:40||1243||1243||1243||1243|0
1654154030000|2022-06-02 07:13:50|1245||1245||1245||1245||0
1654154040000|2022-06-02 07:14:00|1244.8|1242.8|1244.5|1242.5|1244.8|1242.8|1244.5|1242.5|0
1654154050000|2022-06-02 07:14:10|1244.3|1242.8|1244.5|1242.8|1244.5|1242.8|1244.3|1242.8|0
1654154060000|2022-06-02 07:14:20|1244.3|1242.5|1244.8|1242.8|1244.8|1242.8|1244|1241.8|1
1654154070000|2022-06-02 07:14:30||1242.5||1243||1243||1242.5|0
1654154080000|2022-06-02 07:14:40|1244.5|1242.5|1244|1242|1244.5|1242.5|1244|1242|0
1654154090000|2022-06-02 07:14:50|1244.5|1242.3|1244.5|1242.3|1244.5|1242.3|1244.3|1242|0
1654154100000|2022-06-02 07:15:00|1244.3|1242.5|1244.5|1242.5|1244.8|1242.5|1244.3|1242.3|0
1654154110000|2022-06-02 07:15:10|1244.3|1242.3|1244.3|1242.3|1244.8|1242.8|1244.3|1242|0
1654154120000|2022-06-02 07:15:20|1244.5|1242.5|1245|1242.8|1245|1242.8|1244.5|1242.5|0
1654154130000|2022-06-02 07:15:30|1245.3|1243|1246|1243.8|1246|1243.8|1244.8|1242.8|10
1654154140000|2022-06-02 07:15:40|1246.3|1244|1246.5|1244.5|1246.5|1244.5|1246.3|1244|0
1654154150000|2022-06-02 07:15:50|1246.3|1244.3|1246|1244.5|1246.3|1244.5|1246|1244|0
1654154160000|2022-06-02 07:16:00|1245.5|1243.5|1245.5|1243.5|1245.5|1243.5|1245.5|1243.5|4
1654154170000|2022-06-02 07:16:10|1246|1243.8|1246|1244.5|1246|1244.5|1245.8|1243.8|1
1654154180000|2022-06-02 07:16:20|1246.5||1246.3||1246.5||1245.8||2
1654154190000|2022-06-02 07:16:30|1246.5||1246.3||1246.5||1246.3||0
1654154200000|2022-06-02 07:16:40|1246||1246.3||1246.5||1246||1
1654154210000|2022-06-02 07:16:50|1246|1245.3|1246.3|1244.5|1246.8|1245.3|1246|1244.5|20
1654154220000|2022-06-02 07:17:00|1246.5||1246||1246.5||1246||0
1654154230000|2022-06-02 07:17:10|1246.3||1245.8||1246.3||1245.8||2
1654154240000|2022-06-02 07:17:20|1245.3|1244|1245.3|1243.5|1245.3|1244|1245.3|1243.5|1
1654154250000|2022-06-02 07:17:30|1245.8|1243.8|1245|1243|1245.8|1244|1244.8|1243|1
1654154260000|2022-06-02 07:17:40|1244.8|1242.8|1244.8|1243|1244.8|1243|1244.8|1242.8|0
1654154270000|2022-06-02 07:17:50|1244.5|1242.8|1244.5|1242.8|1244.5|1242.8|1244.5|1242.8|0
1654154280000|2022-06-02 07:18:00|1245|1243|1245.5|1243.8|1245.5|1243.8|1245|1243|0
1654154290000|2022-06-02 07:18:10|1245.3|1243.5|1245.3|1243.3|1245.3|1243.8|1245.3|1243.3|0
1654154300000|2022-06-02 07:18:20|1245|1243|1245|1243|1245|1243.3|1245|1243|0
1654154310000|2022-06-02 07:18:30|1244.8|1243.3|1244.8|1243.3|1244.8|1243.3|1244.8|1243|0
1654154320000|2022-06-02 07:18:40|1245.3||1245||1245.3||1245||0
1654154330000|2022-06-02 07:18:50|1245.3|1243.5|1245.3|1243.5|1245.3|1243.5|1245|1243.5|0
1654154340000|2022-06-02 07:19:00|1245|1243.8|1244.5|1242.8|1245.5|1243.8|1244.5|1242.8|0
1654154350000|2022-06-02 07:19:10|1245|1243.3|1245|1243|1245|1243.3|1245|1243|0
1654154360000|2022-06-02 07:19:20||1243.3||1243.3||1243.3||1243.3|0
1654154370000|2022-06-02 07:19:30|1245.5|1243.8|1245.8|1243.8|1245.8|1244|1245.3|1243.8|1
1654154380000|2022-06-02 07:19:40|1246|1244.3|1246|1244.3|1246|1244.3|1246|1244.3|1
1654154390000|2022-06-02 07:19:50||1244||1244.3||1244.3||1244|0
1654154400000|2022-06-02 07:20:00|1245.8|1244|1246.3|1244.3|1246.3|1244.5|1245.8|1244|0
1654154410000|2022-06-02 07:20:10|1246|1244.5|1246|1244|1246.3|1244.8|1246|1244|0
1654154420000|2022-06-02 07:20:20|1245.5|1244.3|1244.8|1243.3|1245.5|1244.3|1244.8|1243.3|1
1654154430000|2022-06-02 07:20:30|1245.8|1243.5|1245.8|1243.8|1245.8|1243.8|1245.8|1243.5|1
1654154440000|2022-06-02 07:20:40|1246.3|1243.5|1245.8|1243.8|1246.3|1244|1245.8|1243.5|0
1654154460000|2022-06-02 07:21:00|1245.5|1243.5|1245.8|1243.8|1245.8|1243.8|1245.3|1243.5|1
1654154480000|2022-06-02 07:21:20|1245.5|1243.5|1246|1243.8|1246|1244|1245.5|1243.5|0
1654154490000|2022-06-02 07:21:30|1246.3|1244|1245.8|1243.8|1246.3|1244.5|1245.8|1243.8|0
1654154500000|2022-06-02 07:21:40|1246|1244|1246|1244|1246|1244|1246|1244|0
1654154520000|2022-06-02 07:22:00|1245.5|1243.8|1245.8|1243.8|1246|1244|1245|1243.5|1
1654154540000|2022-06-02 07:22:20|1245.5|1244|1245.5|1243.5|1245.5|1244|1245.5|1243.5|0
1654154550000|2022-06-02 07:22:30||1243.8||1243.8||1243.8||1243.8|0
1654154560000|2022-06-02 07:22:40|1246|1243.5|1245.8|1243.8|1246|1244|1245.8|1243.5|0
1654154570000|2022-06-02 07:22:50||1244||1244||1244||1243.8|0
1654154580000|2022-06-02 07:23:00|1245.5|1243.8|1245.8|1244|1245.8|1244|1245.5|1243.5|0
1654154590000|2022-06-02 07:23:10|1246|1244.3|1246|1244|1246|1244.3|1245.8|1243.8|0
1654154600000|2022-06-02 07:23:20|1246.5|1245|1247|1245|1247|1245|1246.5|1245|2
1654154610000|2022-06-02 07:23:30|1247.5|1245.3|1246.8|1244.8|1247.5|1246|1246.8|1244.8|7
1654154620000|2022-06-02 07:23:40|1246.3|1244.5|1247|1245|1247|1245|1246|1244.5|2
1654154630000|2022-06-02 07:23:50|1246.8|1244.8|1246.8|1245|1247|1245|1246.3|1244.8|0
1654154640000|2022-06-02 07:24:00|1246.3|1244.8|1246.5|1244.8|1246.5|1244.8|1245.8|1244|2
1654154650000|2022-06-02 07:24:10|1246.8|1244.5|1246.3|1244.5|1246.8|1244.5|1246.3|1244.5|0
1654154660000|2022-06-02 07:24:20|1246.5|1244.8|1246.5|1244.5|1246.8|1244.8|1245.8|1244|0
1654154670000|2022-06-02 07:24:30|1246.8|1245|1247.5|1245.8|1247.5|1245.8|1246.5|1244.8|2
1654154680000|2022-06-02 07:24:40|1247.3|1245.5|1247.5|1245.3|1247.8|1245.5|1247.3|1245.3|1
1654154690000|2022-06-02 07:24:50|1247.3||1247.3||1247.3||1247.3||0
1654154700000|2022-06-02 07:25:00|1247|1245|1247.3|1245.3|1247.3|1245.3|1247|1245|1
1654154710000|2022-06-02 07:25:10|1247.8|1245.5|1247.5|1245.5|1247.8|1245.5|1247.5|1245.5|0
1654154720000|2022-06-02 07:25:20|1247.8|1245.8|1247.8|1246.3|1247.8|1246.3|1247.8|1245.8|0
1654154730000|2022-06-02 07:25:30|1248.3|1246.5|1248.3|1246.5|1248.3|1246.5|1248.3|1246.5|0
1654154740000|2022-06-02 07:25:40|1248|1246.3|1248|1246.5|1248|1246.5|1248|1246.3|0
1654154750000|2022-06-02 07:25:50|1248.3|1246.3|1248.3|1246|1248.5|1246.5|1247.8|1246|5
1654154760000|2022-06-02 07:26:00||1246.3||1246.3||1246.3||1246|0
1654154770000|2022-06-02 07:26:10|1248|1246|1248|1246|1248|1246|1248|1246|0
1654154780000|2022-06-02 07:26:20|1248.5|1246.3|1248.3|1246.3|1248.5|1246.5|1248.3|1246.3|0
1654154790000|2022-06-02 07:26:30|1248.5|1246.5|1249.5|1247.5|1249.8|1247.8|1248.5|1246.5|0
1654154800000|2022-06-02 07:26:40|1249.3|1247.8|1250|1248|1250.5|1248.3|1249.3|1247.8|4
1654154810000|2022-06-02 07:26:50|1249.8|1247.8|1250.3|1248|1250.3|1248|1249.8|1247.8|0
1654154820000|2022-06-02 07:27:00|1250.5|1248.5|1250.3|1248.5|1250.8|1248.8|1250.3|1248.5|0
1654154830000|2022-06-02 07:27:10|1250.8|1248.8|1250.8|1248.8|1250.8|1248.8|1250.8|1248.8|0
1654154840000|2022-06-02 07:27:20|1250.5|1248.3|1250.5|1248.5|1250.5|1248.5|1250|1248|0
1654154850000|2022-06-02 07:27:30|1250.3|1248.3|1250.3|1248.3|1250.3|1248.3|1250.3|1248.3|0
1654154860000|2022-06-02 07:27:40|1250|1247.8|1249.3|1247.3|1250|1247.8|1249.3|1247.3|0
1654154870000|2022-06-02 07:27:50|1249.5|1247.8|1249.8|1247.5|1249.8|1247.8|1249.5|1247.5|0
1654154880000|2022-06-02 07:28:00|1249.5|1247.3|1249.3|1247.3|1249.5|1247.3|1249.3|1247.3|0
1654154890000|2022-06-02 07:28:10|1249.5|1247.8|1249.8|1247.8|1249.8|1247.8|1249.3|1247.5|0
1654154900000|2022-06-02 07:28:20|1249.5|1247.5|1249.8|1248|1249.8|1248|1249.3|1247.3|0
1654154910000|2022-06-02 07:28:30|1249.5||1249.5||1249.5||1249.5||0
1654154920000|2022-06-02 07:28:40|1249.8|1247.3|1249.3|1247.3|1249.8|1247.3|1249.3|1247.3|1
1654154930000|2022-06-02 07:28:50|1249|1247|1248.8|1246.5|1249.3|1247|1248.8|1246.5|0
1654154940000|2022-06-02 07:29:00|1248.5|1246.8|1249.3|1247|1249.3|1247|1248.5|1246.8|0
1654154950000|2022-06-02 07:29:10|1249.5|1247.3|1249.5|1247.5|1249.5|1247.5|1249.5|1247.3|0
1654154960000|2022-06-02 07:29:20||1247.3||1247.3||1247.3||1247.3|0
1654154980000|2022-06-02 07:29:40|1249.3|1247|1248|1246.3|1249.3|1247|1248|1246.3|1
1654154990000|2022-06-02 07:29:50|1247.8|1246|1247.8|1245.8|1248|1246.3|1247.8|1245.8|0
1654155000000|2022-06-02 07:30:00|1247.5|1246|1247.8|1245.8|1247.8|1246|1247.5|1245.5|0
1654155010000|2022-06-02 07:30:10|1248|1246|1248|1246|1248|1246|1248|1245.8|0
1654155020000|2022-06-02 07:30:20|1248.5|1246.3|1248.5|1246.3|1248.5|1246.3|1248.5|1246.3|0
1654155030000|2022-06-02 07:30:30|1248.3|1246|1248|1246|1248.3|1246|1247.8|1246|0
1654155040000|2022-06-02 07:30:40|1247.8|1246.3|1248.5|1246.5|1248.5|1246.5|1247.8|1246.3|0
1654155050000|2022-06-02 07:30:50|1248.8|1246.8|1248.8|1246.5|1248.8|1246.8|1248.8|1246.5|0
1654155060000|2022-06-02 07:31:00|1248.5|1246.8|1248.5|1246.5|1248.8|1246.8|1248.5|1246.5|0
1654155070000|2022-06-02 07:31:10||1246.3||1246.5||1246.5||1246.3|0
1654155080000|2022-06-02 07:31:20|1248|1246|1248.3|1246.8|1248.3|1246.8|1248|1246|0
1654155090000|2022-06-02 07:31:30|1248|1246.5|1248.3|1246.5|1248.3|1246.8|1248|1246.3|0
1654155100000|2022-06-02 07:31:40|1248|1246.3|1248|1246.3|1248.3|1246.5|1248|1246.3|0
1654155110000|2022-06-02 07:31:50|1247.8||1247.8||1247.8||1247.8||0
1654155120000|2022-06-02 07:32:00|1248|1246.5|1248|1246.3|1248|1246.5|1248|1246.3|0
1654155130000|2022-06-02 07:32:10|1248.3|1246.5|1248.8|1247|1248.8|1247|1248.3|1246.5|0
1654155140000|2022-06-02 07:32:20||1247.3||1247.3||1247.3||1247.3|0
1654155150000|2022-06-02 07:32:30|1249|1247.5|1249|1247|1249|1247.5|1249|1247|0
1654155160000|2022-06-02 07:32:40|1249.3|1247.3|1248.8|1247|1249.3|1247.3|1248.8|1247|0
1654155170000|2022-06-02 07:32:50|1248.5|1246.8|1248.8|1247|1248.8|1247|1248.5|1246.8|0
1654155180000|2022-06-02 07:33:00|1249.3|1247.3|1249|1247.3|1249.3|1247.8|1249|1247.3|0
1654155190000|2022-06-02 07:33:10|1249.3|1247.5|1249.3|1247.8|1249.3|1247.8|1249.3|1247.5|0
1654155200000|2022-06-02 07:33:20|1249.5|1247.3|1249.3|1247.3|1249.5|1247.3|1249.3|1247.3|1
1654155210000|2022-06-02 07:33:30|1249.5||1249.5||1249.5||1249.5||1
1654155220000|2022-06-02 07:33:40|1249.3|1247|1249.3|1247|1249.3|1247|1249.3|1247|0
1654155230000|2022-06-02 07:33:50|1249|1247.3|1249|1247|1249|1247.3|1249|1247|0
1654155240000|2022-06-02 07:34:00|1249.3|1247.3|1249.3|1247.3|1249.3|1247.3|1249.3|1247|0
1654155250000|2022-06-02 07:34:10|1249|1247|1249.3|1247|1249.3|1247.3|1249|1247|0
1654155260000|2022-06-02 07:34:20|1249|1247.3|1249.3|1247.3|1249.3|1247.3|1249|1247.3|0
1654155270000|2022-06-02 07:34:30||1247||1247||1247||1247|0
1654155280000|2022-06-02 07:34:40|1249||1249||1249||1249||0
1654155290000|2022-06-02 07:34:50|1248.8||1249||1249||1248.8||0
1654155300000|2022-06-02 07:35:00|1249.5|1247.3|1249.3|1247.3|1249.5|1247.5|1249.3|1247.3|0
1654155310000|2022-06-02 07:35:10|1249.5|1247.5|1249.5|1247.8|1249.5|1247.8|1249.5|1247.5|0
1654155320000|2022-06-02 07:35:20||1248||1248||1248||1248|20
1654155340000|2022-06-02 07:35:40|||||||||3
1654155350000|2022-06-02 07:35:50|||||||||16
1654155360000|2022-06-02 07:36:00||1247.8||1248||1248||1247.8|0
1654155370000|2022-06-02 07:36:10|1249.3|1247.5|1249.3|1247.5|1249.3|1247.5|1249.3|1247.5|7
1654155380000|2022-06-02 07:36:20|1249.5|1247.3|1249|1247|1249.5|1247.8|1249|1247|1
1654155390000|2022-06-02 07:36:30|1248.8|1246.8|1248.8|1246.8|1248.8|1246.8|1248.5|1246.8|0
1654155400000|2022-06-02 07:36:40|1249||1248.8||1249||1248.8||0
1654155410000|2022-06-02 07:36:50|1249|1247|1249|1247|1249|1247|1249|1246.8|0
1654155420000|2022-06-02 07:37:00|1248.8|1246.8|1248.5|1246.8|1248.8|1246.8|1248.5|1246.5|0
1654155430000|2022-06-02 07:37:10|1248.8|1247|1248.8|1246.8|1249|1247|1248.8|1246.8|1
1654155440000|2022-06-02 07:37:20|1248.5|1246.5|1248|1246|1248.5|1246.5|1247.8|1245.8|0
1654155460000|2022-06-02 07:37:40|1248.3|1246.3|1248.3|1246.3|1248.3|1246.3|1248.3|1246.3|0
1654155480000|2022-06-02 07:38:00|1248||1248.3||1248.3||1248||5
1654155500000|2022-06-02 07:38:20|1248.5|1246.5|1248.3|1246.3|1248.5|1246.5|1248.3|1246.3|0
1654155510000|2022-06-02 07:38:30||1246.5||1246.3||1246.5||1246.3|0
1654155520000|2022-06-02 07:38:40|1248|1246|1247.8|1245.8|1248|1246|1247.8|1245.8|0
1654155530000|2022-06-02 07:38:50|1247.3|1245.5|1247|1245.3|1247.3|1245.5|1246.8|1245|0
1654155540000|2022-06-02 07:39:00|1246.8|1245|1246.5|1244.8|1247|1245.3|1246.5|1244.8|16
1654155550000|2022-06-02 07:39:10|1246.3|1244.5|1245|1243|1246.3|1244.5|1245|1243|0
1654155560000|2022-06-02 07:39:20|1244.8|1242.5|1244.5|1242.5|1244.8|1242.5|1244.3|1242.5|0
1654155570000|2022-06-02 07:39:30|1244|1241.8|1244|1242|1244|1242|1243.8|1241.8|2
1654155580000|2022-06-02 07:39:40|1244.5|1242.3|1244.5|1242.5|1244.5|1242.5|1244.5|1242.3|0
1654155590000|2022-06-02 07:39:50|1243.8|1241.8|1244.8|1242.8|1244.8|1242.8|1243.8|1241.8|1
1654155600000|2022-06-02 07:40:00|1244.5|1242.5|1244.3|1242.5|1244.5|1242.5|1244.3|1242.5|0
1654155610000|2022-06-02 07:40:10|1244|1242|1244.5|1242.3|1244.5|1242.3|1244|1242|0
1654155620000|2022-06-02 07:40:20|1244.3|1242|1244|1242|1244.3|1242|1244|1242|0
1654155630000|2022-06-02 07:40:30|1244.3||1244.3||1244.3||1244.3||0
1654155640000|2022-06-02 07:40:40||1242.3||1242.3||1242.3||1242.3|0
1654155670000|2022-06-02 07:41:10|1244.5|1242.5|1245.3|1243.3|1245.5|1243.5|1244.5|1242.5|1
1654155680000|2022-06-02 07:41:20|1245.5|1243|1245.8|1243.5|1245.8|1243.5|1245.5|1243|0
1654155690000|2022-06-02 07:41:30|1245.5|1243.8|1245.3|1243.3|1245.5|1243.8|1245.3|1243.3|0
1654155700000|2022-06-02 07:41:40|1245||1245.3||1245.3||1245||0
1654155710000|2022-06-02 07:41:50|1245|1242.8|1245.3|1243.3|1245.5|1243.3|1244.8|1242.8|0
1654155720000|2022-06-02 07:42:00|1245|1243|1244.8|1242.5|1245|1243.3|1244.5|1242.3|3
1654155730000|2022-06-02 07:42:10|1244.5|1242.8|1246.8|1244.5|1246.8|1244.5|1244.5|1242.8|4
1654155740000|2022-06-02 07:42:20|1246.5|1244.3|1246.8|1244.8|1246.8|1245|1246.5|1244.3|1
1654155750000|2022-06-02 07:42:30|1246.5|1244.3|1246.3|1244|1246.5|1244.3|1245.5|1243.3|1
1654155760000|2022-06-02 07:42:40|1246.5|1244.3|1246.3|1244|1246.5|1244.3|1246.3|1244|0
1654155770000|2022-06-02 07:42:50|1245.3|1242.8|1245.5|1243|1245.5|1243.3|1245.3|1242.8|0
1654155780000|2022-06-02 07:43:00|1245.8|1243.3|1245.5|1243.5|1246|1243.8|1245.5|1243.3|0
1654155790000|2022-06-02 07:43:10|1245.8|1243.8|1246|1243.8|1246|1243.8|1245.8|1243.8|0
1654155800000|2022-06-02 07:43:20||1244||1244||1244||1244|0
1654155810000|2022-06-02 07:43:30|1246.3|1243.8|1245.5|1243.3|1246.3|1243.8|1245.5|1243.3|1
1654155820000|2022-06-02 07:43:40|1245.3||1245.5||1245.5||1245.3||0
1654155830000|2022-06-02 07:43:50|1245.3||1245.5||1245.5||1245.3||0
1654155840000|2022-06-02 07:44:00|1245.3|1244|1246.5|1244.3|1246.5|1244.5|1245.3|1244|0
1654155850000|2022-06-02 07:44:10|1246.8|1244.8|1247|1244.8|1247|1244.8|1246.8|1244.8|0
1654155860000|2022-06-02 07:44:20|1246.8||1246.8||1247||1246.8||0
1654155870000|2022-06-02 07:44:30|1247||1247||1247||1247||0
1654155880000|2022-06-02 07:44:40|1247.5|1245.5|1247.8|1245.8|1247.8|1245.8|1247.5|1245.5|0
1654155890000|2022-06-02 07:44:50|1247.5|1246|1248|1246|1248|1246|1247.5|1246|0
1654155900000|2022-06-02 07:45:00|1248.3|1246.3|1248.3|1246.3|1248.5|1246.5|1248.3|1246|0
1654155910000|2022-06-02 07:45:10|1248|1246|1248|1246|1248|1246|1247.8|1245.8|1
1654155920000|2022-06-02 07:45:20||1246.5||1246.5||1246.5||1246.5|0
1654155930000|2022-06-02 07:45:30|1248.5||1248.5||1248.5||1248.5||0
1654155940000|2022-06-02 07:45:40|1248.8|1246.8|1248.3|1246.5|1248.8|1246.8|1248.3|1246.5|0
1654155950000|2022-06-02 07:45:50|1248||1248||1248.3||1248||14
1654155960000|2022-06-02 07:46:00|1247.5|1245.8|1246.8|1245|1247.8|1245.8|1246.8|1245|1
1654155980000|2022-06-02 07:46:20|1246.5|1244.8|1246|1244|1246.5|1244.8|1245.8|1244|0
1654155990000|2022-06-02 07:46:30|1245.8|1244.3|1246|1244.5|1246|1244.5|1245.5|1243.5|1
1654156000000|2022-06-02 07:46:40|1246.8|1244.3|1245.8|1244|1246.8|1244.3|1245.8|1243.8|6
1654156010000|2022-06-02 07:46:50|1245.5|1243.8|1245.8|1244|1245.8|1244|1245.5|1243.8|0
1654156020000|2022-06-02 07:47:00|1245.5|1243.8|1245.8|1243.8|1245.8|1244|1245.5|1243.8|0
1654156030000|2022-06-02 07:47:10|1245.5|1244|1244.8|1242.8|1246|1244|1244.8|1242.8|1
1654156040000|2022-06-02 07:47:20|1245|1243|1245|1243|1245|1243|1245|1242.8|0
1654156050000|2022-06-02 07:47:30|1244.8|1242.8|1245|1243|1245|1243|1244.8|1242.8|0
1654156060000|2022-06-02 07:47:40|1244.8|1242.8|1245|1243|1245.3|1243|1244.8|1242.8|1
1654156070000|2022-06-02 07:47:50|1245.5|1243.3|1245.5|1243.3|1245.5|1243.3|1245.3|1243|12
1654156080000|2022-06-02 07:48:00||1243.5||1243.3||1243.5||1243.3|8
1654156090000|2022-06-02 07:48:10||1243.5||1243.8||1244||1243.5|3
1654156110000|2022-06-02 07:48:30|1245.3|1243.5|1245.5|1243.3|1245.5|1243.5|1245.3|1243.3|0
1654156130000|2022-06-02 07:48:50|1245.3|1243.5|1245.3|1243.3|1245.3|1243.5|1245.3|1243|0
1654156140000|2022-06-02 07:49:00|1245.5|1243.5|1245.5|1243.5|1245.5|1243.5|1245.5|1243.5|0
1654156160000|2022-06-02 07:49:20|1245.3||1245.3||1245.5||1245.3||0
1654156170000|2022-06-02 07:49:30|1245.5|1243.8|1245.5|1243.8|1245.5|1243.8|1245.5|1243.5|0
1654156180000|2022-06-02 07:49:40||1243.5||1243.5||1243.5||1243.5|0
1654156190000|2022-06-02 07:49:50||1243.8||1243.8||1243.8||1243.8|0
1654156200000|2022-06-02 07:50:00||1244||1244||1244||1243.8|23
1654156210000|2022-06-02 07:50:10||1243.8||1243.8||1244||1243.8|14
1654156230000|2022-06-02 07:50:30|1245.3||1245.3||1245.3||1245.3||2
1654156240000|2022-06-02 07:50:40|1245|1243.3|1245|1243.3|1245|1243.3|1245|1243.3|0
1654156250000|2022-06-02 07:50:50|1244.8|1243|1244.8|1243|1244.8|1243|1244.8|1243|0
1654156260000|2022-06-02 07:51:00|1245|1243.3|1245|1243.3|1245|1243.3|1245|1243|0
1654156270000|2022-06-02 07:51:10|1244.8|1243|1244.8|1243|1244.8|1243|1244.8|1243|0
1654156280000|2022-06-02 07:51:20|1244.5|1242.8|1244.3|1242.5|1244.5|1242.8|1244.3|1242.5|1
1654156300000|2022-06-02 07:51:40|1244.8|1242.8|1244.8|1242.8|1244.8|1242.8|1244.8|1242.8|1
1654156310000|2022-06-02 07:51:50|1245|1243|1245|1243|1245.3|1243|1245|1243|0
1654156320000|2022-06-02 07:52:00|1244.8|1242.8|1244.8|1242.8|1244.8|1242.8|1244.8|1242.8|0
1654156330000|2022-06-02 07:52:10|1245||1244.8||1245||1244.8||0
1654156340000|2022-06-02 07:52:20|1245|1243|1245|1243|1245|1243|1244.8|1243|0
1654156350000|2022-06-02 07:52:30|1245.3|1243.3|1245.3|1243.3|1245.5|1244|1245|1243|0
1654156360000|2022-06-02 07:52:40|1245.5|1243|1245.3|1243.3|1245.5|1243.5|1245.3|1243|0
1654156370000|2022-06-02 07:52:50|1245.5|1243.5|1245.3|1243.3|1245.5|1243.5|1245.3|1243.3|0
1654156380000|2022-06-02 07:53:00|1245|1243|1244.8|1242.5|1245|1243|1244.8|1242.5|0
1654156390000|2022-06-02 07:53:10|1245|1242.8|1245|1243|1245|1243|1245|1242.8|0
1654156400000|2022-06-02 07:53:20|1244.8|1242.8|1244.8|1242.5|1244.8|1242.8|1244.8|1242.5|0
1654156410000|2022-06-02 07:53:30||1242.8||1242.8||1242.8||1242.8|0
1654156420000|2022-06-02 07:53:40|1245|1243|1244.8|1242.8|1245|1243|1244.8|1242.8|0
1654156430000|2022-06-02 07:53:50||1242.5||1242.8||1242.8||1242.5|0
1654156440000|2022-06-02 07:54:00|1245|1243|1245|1243|1245.3|1243.3|1244.8|1243|0
1654156450000|2022-06-02 07:54:10|1245.3||1245.3||1245.3||1245.3||3
1654156460000|2022-06-02 07:54:20|1245.5|1243.3|1245.5|1243.5|1245.5|1243.5|1245.5|1243.3|0
1654156470000|2022-06-02 07:54:30||1243.8||1243.8||1243.8||1243.8|0
1654156480000|2022-06-02 07:54:40|1245.3|1243|1245|1243|1245.3|1243.3|1245|1243|0
1654156490000|2022-06-02 07:54:50|1244.8||1244.8||1244.8||1244.8||0
1654156500000|2022-06-02 07:55:00|1244.5|1242.8|1244.8|1242.8|1244.8|1242.8|1244.5|1242.8|0
1654156520000|2022-06-02 07:55:20|1244.5||1244.8||1244.8||1244.5||0
1654156550000|2022-06-02 07:55:50|1245|1243|1245.3|1243.5|1245.5|1243.5|1245|1243|2
1654156560000|2022-06-02 07:56:00|1245||1245||1245||1245||0
1654156570000|2022-06-02 07:56:10|1245.3||1245||1245.5||1245||1
1654156580000|2022-06-02 07:56:20|1245.3||1245.3||1245.3||1245.3||0
1654156600000|2022-06-02 07:56:40|1245.5||1245.3||1245.5||1245.3||0
1654156610000|2022-06-02 07:56:50|1245||1245||1245.3||1245||0
1654156620000|2022-06-02 07:57:00|1244.8||1245.5||1245.5||1244.8||3
1654156630000|2022-06-02 07:57:10|1245.3||1245.3||1245.5||1245.3||0
1654156650000|2022-06-02 07:57:30|1244.8||1245||1245.3||1244.8||6
1654156660000|2022-06-02 07:57:40|1244.8|1242.5|1244.3|1242.5|1244.8|1242.8|1244.3|1242.5|5
1654156670000|2022-06-02 07:57:50|1244|1242.8|1244.5|1242.8|1244.5|1242.8|1244|1242.5|0
1654156680000|2022-06-02 07:58:00|1244.3|1242.5|1244.5|1242.5|1244.5|1242.5|1244.3|1242.5|0
1654156690000|2022-06-02 07:58:10|1244.3||1244.8||1244.8||1244.3||1
1654156700000|2022-06-02 07:58:20|1244.5|1242.8|1244.5|1242.5|1244.5|1242.8|1244.5|1242.5|0
1654156710000|2022-06-02 07:58:30||1242.8||1242.5||1242.8||1242.5|0
1654156720000|2022-06-02 07:58:40|1245|1242.8|1245.3|1243.3|1245.5|1243.3|1245|1242.5|0
1654156730000|2022-06-02 07:58:50|1245|1243|1245|1243|1245.3|1243.3|1245|1243|0
1654156740000|2022-06-02 07:59:00|1244.3|1242.8|1244|1242.8|1244.3|1242.8|1244|1242.5|0
1654156760000|2022-06-02 07:59:20|1244.5|1242.5|1244.3|1242.5|1244.5|1242.8|1244.3|1242.5|2
1654156770000|2022-06-02 07:59:30|1244.5||1244.5||1244.5||1244.5||0
1654156780000|2022-06-02 07:59:40|1244.3|1242.8|1245.3|1243.3|1245.3|1243.3|1244.3|1242.8|0
1654156790000|2022-06-02 07:59:50|1245.5|1243.5|1245|1243|1245.5|1243.5|1245|1242.8|0
1654156800000|2022-06-02 08:00:00|1245.3|1243.5|1244.3|1242|1245.5|1243.8|1244|1242|9
1654156810000|2022-06-02 08:00:10|1244||1244||1244.3||1244||0
1654156820000|2022-06-02 08:00:20|1243.8|1241.5|1243.8|1241.8|1243.8|1241.8|1243.5|1241.5|0
1654156830000|2022-06-02 08:00:30|1243.3|1241.3|1243.3|1241.3|1243.5|1241.8|1243|1241.3|0
1654156840000|2022-06-02 08:00:40|1243.5|1241.5|1243.3|1241.3|1243.5|1241.5|1243.3|1241.3|0
1654156850000|2022-06-02 08:00:50||1241.5||1241.5||1241.5||1241.5|0
1654156860000|2022-06-02 08:01:00|1242.8|1241.3|1242.5|1241|1242.8|1241.3|1242.5|1240.8|0
1654156870000|2022-06-02 08:01:10||1240.8||1241||1241||1240.8|0
1654156880000|2022-06-02 08:01:20|1242|1240.8|1242.8|1241|1243|1241|1242|1240.5|1
1654156890000|2022-06-02 08:01:30|1243|1241.3|1243.5|1241.5|1243.5|1241.5|1243|1241|0
1654156900000|2022-06-02 08:01:40|1243.3|1241.3|1243.5|1241.8|1243.5|1241.8|1243|1241|1
1654156910000|2022-06-02 08:01:50|1243.8|1241.5|1243|1241|1243.8|1241.5|1243|1241|0
1654156940000|2022-06-02 08:02:20|1242.8|1240.8|1242.5|1240.5|1242.8|1240.8|1242.5|1240.5|0
1654156950000|2022-06-02 08:02:30|1242.3|1240.3|1242.3|1240.3|1242.5|1240.3|1242|1240.3|0
1654156960000|2022-06-02 08:02:40|1242|1240|1242|1240|1242|1240.3|1242|1240|0
1654156970000|2022-06-02 08:02:50||1240.3||1240.3||1240.3||1239.8|0
1654156980000|2022-06-02 08:03:00|1242.3|1240.5|1242|1240.3|1242.3|1240.5|1242|1240.3|0
1654156990000|2022-06-02 08:03:10|1242.5|1240.5|1243|1240.8|1243|1240.8|1242.5|1240.5|0
1654157000000|2022-06-02 08:03:20|1242.8||1243||1243||1242.8||0
1654157010000|2022-06-02 08:03:30|1242.8||1242.8||1242.8||1242.8||0
1654157020000|2022-06-02 08:03:40|1243|1241|1243|1241|1243|1241|1243|1241|0
1654157030000|2022-06-02 08:03:50|1242.8|1241.3|1243|1241|1243|1241.3|1242.8|1240.8|0
1654157040000|2022-06-02 08:04:00|1242.8|1240.8|1242.8|1241.3|1243|1241.3|1242.5|1240.8|0
1654157050000|2022-06-02 08:04:10|1243|1241.5|1243.3|1241.3|1243.5|1241.8|1243|1241.3|1
1654157060000|2022-06-02 08:04:20|1243.5|1241.5|1243.5|1241.5|1243.5|1241.5|1243.3|1241.3|1
1654157080000|2022-06-02 08:04:40||1241.8||1242||1242||1241.8|0
1654157090000|2022-06-02 08:04:50||1241.8||1242||1242||1241.8|0
1654157100000|2022-06-02 08:05:00||1242.3||1241.8||1242.3||1241.8|0
1654157110000|2022-06-02 08:05:10||1242||1241.8||1242||1241.8|0
1654157120000|2022-06-02 08:05:20||1242||1242||1242||1242|0
1654157140000|2022-06-02 08:05:40|1244.8|1242.3|1243.5|1242|1244.8|1242.8|1243.5|1242|13
1654157150000|2022-06-02 08:05:50|1243.3|1241.8|1243.8|1241.5|1244|1242|1243|1241.3|5
1654157160000|2022-06-02 08:06:00|1243|1241.3|1243|1241|1243|1241.3|1242.3|1240.8|8
1654157170000|2022-06-02 08:06:10|1242.8|1240.8|1243.5|1241.5|1243.5|1241.5|1242.8|1240.8|0
1654157180000|2022-06-02 08:06:20|1243.8|1241.8|1243.8|1242|1244|1242|1243.8|1241.5|0
1654157190000|2022-06-02 08:06:30|1244|1242.3|1243.5|1241.5|1244.3|1242.3|1243.5|1241.3|0
1654157200000|2022-06-02 08:06:40|1241|1241.8|1241|1239|1241|1241.8|1240.8|1238.8|8
1654157210000|2022-06-02 08:06:50|1240.8|1238.5|1239.8|1238|1240.8|1238.5|1239.8|1238|0
1654157220000|2022-06-02 08:07:00|1239.5|1237.8|1240.5|1238.8|1240.5|1238.8|1239.5|1237.8|5
1654157240000|2022-06-02 08:07:20|1240.3|1238.5|1239|1237|1240.3|1238.5|1239|1237|24
1654157250000|2022-06-02 08:07:30|1238.5|1236.8|1237|1235.3|1238.5|1236.8|1236.8|1235.3|11
1654157260000|2022-06-02 08:07:40|1236.5||1236.8||1237.5||1236.5||9
1654157270000|2022-06-02 08:07:50|1236.5|1234.5|1234|1231.8|1236.5|1234.5|1234|1231.5|17
1654157280000|2022-06-02 08:08:00|1233.8|1231.5|1235.3|1232.8|1235.3|1232.8|1232.3|1230.3|5
1654157290000|2022-06-02 08:08:10|1235|1233|1234.8|1232.5|1235|1233|1234|1231.8|0
1654157300000|2022-06-02 08:08:20|1235.3|1233.3|1236.3|1234.3|1236.3|1234.3|1235|1233.3|3
1654157310000|2022-06-02 08:08:30|1236.5|1234.5|1237.8|1235.8|1238.3|1236|1236.5|1234.5|5
1654157320000|2022-06-02 08:08:40|1238.3|1236|1240|1237.5|1240|1237.5|1238.3|1236|6
1654157330000|2022-06-02 08:08:50|1239.8|1237.8|1240|1238|1240|1238|1239.8|1237.5|0
1654157340000|2022-06-02 08:09:00|1239.5|1237.5|1239.5|1237.5|1240.5|1238.3|1238.5|1237.3|2
1654157350000|2022-06-02 08:09:10|1239.3|1237|1239.5|1237.3|1239.5|1237.3|1238.5|1236.3|7
1654157360000|2022-06-02 08:09:20|1238.8|1236.5|1238.3|1236.3|1238.8|1236.5|1238|1235.8|0
1654157370000|2022-06-02 08:09:30||1236||1236||1236||1236|0
1654157380000|2022-06-02 08:09:40|1238||1237.8||1238||1237.8||1
1654157390000|2022-06-02 08:09:50|1238|1235.8|1237.5|1235.5|1238|1236|1237.5|1235.5|6
1654157400000|2022-06-02 08:10:00|1236.8|1235.3|1238|1235.8|1238|1236|1236.3|1235|13
1654157410000|2022-06-02 08:10:10|1237.8|1236|1238|1235.8|1238|1236|1237.8|1235.8|5
1654157420000|2022-06-02 08:10:20|1237.8|1235.5|1237.8|1235.5|1237.8|1235.5|1237.8|1235.5|0
1654157430000|2022-06-02 08:10:30|1237.5|1235.8|1237.5|1235.3|1237.8|1235.8|1237.5|1235.3|3
1654157440000|2022-06-02 08:10:40|1237.8|1235.5|1238|1236|1238|1236|1237.8|1235.5|0
1654157450000|2022-06-02 08:10:50|1237.8|1235.5|1237.8|1235.5|1237.8|1235.5|1237.5|1235.5|5
1654157460000|2022-06-02 08:11:00|1237.5|1235.3|1238.3|1236.3|1238.5|1236.3|1237.3|1235.3|0
1654157470000|2022-06-02 08:11:10|1238.5|1236.5|1238.3|1236.5|1238.5|1236.8|1238.3|1236.5|0
1654157480000|2022-06-02 08:11:20|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|0
1654157510000|2022-06-02 08:11:50|1238.8|1237.3|1240|1238|1240|1238.3|1238.8|1237.3|8
1654157520000|2022-06-02 08:12:00|1240.3|1238.3|1240|1237.8|1240.3|1238.3|1239.5|1237.3|3
1654157530000|2022-06-02 08:12:10|1239.5|1237.3|1240|1237.8|1240|1237.8|1239.5|1237.3|7
1654157540000|2022-06-02 08:12:20|1241|1238.8|1241|1238.8|1241|1238.8|1241|1238.8|0
1654157550000|2022-06-02 08:12:30|1240.8|1238.5|1240.8|1239|1241|1239|1240.8|1238.5|0
1654157560000|2022-06-02 08:12:40|1241|1239.3|1241.3|1239.5|1242|1240|1241|1239.3|4
1654157570000|2022-06-02 08:12:50|1241|1239.3|1241|1239|1241.3|1239.5|1241|1239|0
1654157580000|2022-06-02 08:13:00|1240.5|1238.8|1241.5|1239.5|1241.5|1239.5|1240|1238.5|3
1654157590000|2022-06-02 08:13:10|1242|1239.8|1241.3|1239.3|1242|1240.3|1240.5|1239|7
1654157600000|2022-06-02 08:13:20|1241.8|1239.8|1241.5|1239.5|1242|1240|1241.5|1239.5|0
1654157610000|2022-06-02 08:13:30||1239.3||1239||1239.8||1239|3
1654157620000|2022-06-02 08:13:40||1239.3||1240||1240||1239.3|2
1654157630000|2022-06-02 08:13:50|||||||||13
1654157640000|2022-06-02 08:14:00|1241|1240.3|1241|1239.5|1241|1240.3|1241|1239.5|4
1654157650000|2022-06-02 08:14:10|1241.5|1239.8|1241.5|1239.8|1241.5|1239.8|1241.5|1239.8|5
1654157660000|2022-06-02 08:14:20|1241.3|1239.5|1241.3|1239.5|1241.5|1239.5|1241.3|1239.5|7
1654157670000|2022-06-02 08:14:30|1241|1239.3|1240.5|1239|1241|1239.3|1240.5|1238.8|0
1654157680000|2022-06-02 08:14:40|1240.3|1238.8|1240.5|1238.5|1240.5|1239|1240.3|1238.5|8
1654157690000|2022-06-02 08:14:50|1240.8|1238.8|1240.8|1238.8|1241|1239|1240.8|1238.8|0
1654157700000|2022-06-02 08:15:00|1241.3|1239|1240|1238.5|1241.3|1239.3|1240|1238.5|0
1654157710000|2022-06-02 08:15:10|1240.3|1238.8|1240.8|1238.8|1240.8|1238.8|1240.3|1238.5|0
1654157720000|2022-06-02 08:15:20|1240.5|1238.5|1240.5|1238.5|1240.5|1238.8|1240|1238.5|0
1654157730000|2022-06-02 08:15:30|1240|1237.8|1239.5|1237.8|1240|1237.8|1239.5|1237.8|6
1654157740000|2022-06-02 08:15:40|1239.3|1237.5|1239.3|1237.5|1239.3|1237.8|1239.3|1237.5|8
1654157760000|2022-06-02 08:16:00|1239|1237.3|1239|1237.3|1239.3|1237.8|1239|1237.3|5
1654157770000|2022-06-02 08:16:10|1238.8|1236.8|1238.8|1237.3|1238.8|1237.3|1238.5|1236.8|0
1654157780000|2022-06-02 08:16:20|1238.5|1237|1238.5|1237.3|1238.8|1237.3|1238.5|1237|17
1654157790000|2022-06-02 08:16:30||1237||1237||1237||1237|0
1654157800000|2022-06-02 08:16:40||1237.3||1237.3||1237.3||1237.3|10
1654157810000|2022-06-02 08:16:50|1238.3|1237|1238.3|1236.3|1238.3|1237|1238|1236.3|1
1654157820000|2022-06-02 08:17:00|1238|1236.5|1238.5|1236.3|1238.5|1236.5|1238|1236.3|36
1654157830000|2022-06-02 08:17:10|1238.3|1236|1237.8|1236|1238.3|1236|1237.8|1236|7
1654157840000|2022-06-02 08:17:20|1237.5|1235.8|1238|1235.8|1238|1235.8|1237.5|1235.8|3
1654157850000|2022-06-02 08:17:30|1237.8|1236.3|1238|1235.8|1238.5|1236.3|1237.8|1235.8|8
1654157860000|2022-06-02 08:17:40|1237.8|1236.3|1237.5|1235.8|1238.3|1236.3|1237.5|1235.8|23
1654157870000|2022-06-02 08:17:50|1237.8|1235.3|1237|1235|1237.8|1235.3|1236.8|1234.8|5
1654157880000|2022-06-02 08:18:00|1237.3||1236.5||1237.3||1236.3||21
1654157890000|2022-06-02 08:18:10|1237.5|1234.5|1237.3|1235.5|1237.5|1235.5|1237.3|1234.5|2
1654157900000|2022-06-02 08:18:20|1237.5|1235.3|1237.5|1235.5|1237.5|1235.5|1237.5|1235.3|0
1654157910000|2022-06-02 08:18:30|1237.8|1235.8|1237.8|1236|1238|1236.3|1237.5|1235.5|15
1654157920000|2022-06-02 08:18:40|1236.8|1235|1237.3|1235.5|1237.3|1235.5|1236.8|1235|0
1654157930000|2022-06-02 08:18:50|1237.5|1235|1236.3|1234.5|1237.5|1235|1236.3|1234.5|11
1654157940000|2022-06-02 08:19:00|1236|1234.3|1237.5|1235.8|1237.5|1235.8|1236|1234.3|2
1654157950000|2022-06-02 08:19:10|1237.8|1235.3|1237.5|1235.3|1237.8|1235.3|1237.5|1235.3|34
1654157960000|2022-06-02 08:19:20|1237.3|1235.5|1237.5|1235.5|1237.8|1235.8|1237.3|1235.5|11
1654157970000|2022-06-02 08:19:30|1237.3|1235.3|1237|1235.3|1237.3|1235.3|1237|1235.3|5
1654157980000|2022-06-02 08:19:40|1236.8|1235|1236.8|1234.8|1236.8|1235|1236.8|1234.8|3
1654157990000|2022-06-02 08:19:50|1236.5|1234.5|1236.3|1234.5|1236.5|1234.5|1236.3|1234.3|0
1654158000000|2022-06-02 08:20:00|1236||1236.3||1236.3||1236||0
1654158010000|2022-06-02 08:20:10|1236.5|1234.3|1236|1234|1236.5|1234.3|1236|1234|5
1654158020000|2022-06-02 08:20:20|1235.8|1233.8|1235.3|1233.8|1235.8|1234|1235.3|1233.8|7
1654158030000|2022-06-02 08:20:30|1235.8|1234|1235.8|1234|1236|1234|1235.8|1234|0
1654158040000|2022-06-02 08:20:40|1235|1233.8|1235.5|1234.3|1235.5|1234.3|1235|1233.8|12
1654158050000|2022-06-02 08:20:50|1235.3|1233.8|1235.5|1234.3|1235.5|1234.3|1235.3|1233.8|7
1654158060000|2022-06-02 08:21:00|1236|1234|1236|1234.3|1236.3|1234.3|1236|1233.8|2
1654158070000|2022-06-02 08:21:10|1236.3|1234|1235.8|1234|1236.3|1234|1235.8|1234|0
1654158080000|2022-06-02 08:21:20|1235.5|1234.3|1235.8|1234.3|1235.8|1234.3|1235.5|1234.3|0
1654158090000|2022-06-02 08:21:30||1234||1234.3||1234.3||1234|0
1654158100000|2022-06-02 08:21:40|1236.3|1234.5|1236.8|1235|1236.8|1235|1236.3|1234.5|22
1654158110000|2022-06-02 08:21:50|1237|1235.3|1237.3|1235.5|1237.5|1235.5|1237|1235.3|4
1654158120000|2022-06-02 08:22:00|1237.5|1235|1237.3|1235.5|1237.5|1235.5|1236.8|1235|6
1654158130000|2022-06-02 08:22:10|1237|1235|1237|1235|1237|1235.3|1237|1235|6
1654158140000|2022-06-02 08:22:20|1236.8|1234.8|1236|1234.3|1236.8|1234.8|1236|1234.3|0
1654158150000|2022-06-02 08:22:30|1235.8||1236||1236||1235.8||5
1654158160000|2022-06-02 08:22:40|1236.5|1234.5|1236.8|1235|1236.8|1235|1236.3|1234.3|4
1654158170000|2022-06-02 08:22:50|1237.3|1235.5|1237.3|1235.5|1237.5|1235.5|1237.3|1235.5|3
1654158180000|2022-06-02 08:23:00|1237.5|1235.8|1238|1236.3|1238|1236.3|1237.5|1235.5|8
1654158190000|2022-06-02 08:23:10|1237.8||1238||1238||1237.8||3
1654158200000|2022-06-02 08:23:20|1237.8||1238||1238||1237.8||1
1654158210000|2022-06-02 08:23:30|1237.8|1237|1238.8|1237|1239|1237|1237.8|1237|23
1654158220000|2022-06-02 08:23:40|1239|1237.3|1239.3|1237.3|1239.5|1237.8|1239|1237|22
1654158230000|2022-06-02 08:23:50|1238.8|1237|1239|1237.3|1239|1237.3|1238.8|1237|5
1654158240000|2022-06-02 08:24:00|1238.8|1237|1239.5|1237.8|1239.5|1237.8|1238.8|1237|20
1654158250000|2022-06-02 08:24:10|1239.8||1239.8||1240||1239.5||20
1654158260000|2022-06-02 08:24:20|1240|1238|1239.8|1237.8|1240|1238.3|1239.8|1237.8|0
1654158270000|2022-06-02 08:24:30|1240.3|1238.3|1240|1238.3|1240.3|1238.3|1240|1238|0
1654158280000|2022-06-02 08:24:40|1239.8|1238|1239.8|1238|1240.3|1238.3|1239.8|1237.8|0
1654158290000|2022-06-02 08:24:50|1239.5|1237.8|1238.5|1236.8|1239.5|1237.8|1238|1236.3|1
1654158300000|2022-06-02 08:25:00|1238.3|1236.5|1236.5|1234.3|1238.5|1236.5|1236.5|1234.3|22
1654158310000|2022-06-02 08:25:10|1236.8|1234.5|1236|1234.3|1237.3|1235|1236|1234.3|2
1654158320000|2022-06-02 08:25:20|1236.8|1234.5|1237.3|1235.3|1237.3|1235.5|1236.8|1234.3|3
1654158330000|2022-06-02 08:25:30|1237|1235.5|1237|1235|1237|1235.5|1237|1235|2
1654158340000|2022-06-02 08:25:40|1236.8|1234.8|1236.8|1234.8|1236.8|1234.8|1236.8|1234.8|0
1654158350000|2022-06-02 08:25:50||1235||1234.8||1235||1234.8|0
1654158360000|2022-06-02 08:26:00|1237.3|1235|1237.3|1235.3|1237.3|1235.3|1237.3|1234.8|0
1654158380000|2022-06-02 08:26:20|1237.5|1235.5|1237.5|1235.5|1237.5|1235.5|1237.3|1235.5|10
1654158390000|2022-06-02 08:26:30|1238.3|1236.3|1238.3|1236.3|1238.3|1236.5|1238.3|1236.3|8
1654158400000|2022-06-02 08:26:40|1238||1238||1238||1238||21
1654158410000|2022-06-02 08:26:50|1237.3|1236|1237|1235.3|1237.3|1236|1237|1235.3|2
1654158420000|2022-06-02 08:27:00|1236.5|1234.8|1236.3|1234.5|1236.5|1234.8|1236|1234|10
1654158430000|2022-06-02 08:27:10|1236|1234.3|1236.3|1234.3|1236.3|1234.5|1236|1233.8|6
1654158440000|2022-06-02 08:27:20|1236.5|1234.5|1235.5|1233.5|1236.5|1234.5|1235.3|1233.5|0
1654158450000|2022-06-02 08:27:30|1235.3|1233|1234.5|1233|1235.5|1233.3|1234.5|1233|0
1654158460000|2022-06-02 08:27:40|1234.8|1233.3|1234.8|1233|1234.8|1233.3|1234.5|1233|22
1654158470000|2022-06-02 08:27:50|1235|1232.8|1235|1233|1235.3|1233|1234.3|1232.3|7
1654158480000|2022-06-02 08:28:00|1234.8|1232.8|1234.5|1232.5|1234.8|1232.8|1234.3|1232.5|0
1654158490000|2022-06-02 08:28:10|1234.3|1232.3|1234.5|1232.8|1235|1233|1234.3|1232.3|0
1654158500000|2022-06-02 08:28:20|1234.3|1232.5|1234.3|1232.5|1234.5|1232.8|1234.3|1232.5|14
1654158510000|2022-06-02 08:28:30|1234|1232.3|1234.3|1232.5|1234.3|1232.5|1234|1232|10
1654158520000|2022-06-02 08:28:40|1234.5|1232.8|1235|1233|1235|1233|1234.3|1232.3|0
1654158530000|2022-06-02 08:28:50|1235.3|1233.3|1235.3|1233.5|1235.3|1233.5|1235|1233|0
1654158540000|2022-06-02 08:29:00|1235.5|1233.8|1235.3|1233.5|1235.8|1233.8|1235|1233.5|16
1654158550000|2022-06-02 08:29:10|1235|1233.8|1234.8|1233.5|1235.8|1233.8|1234.8|1233.5|15
1654158560000|2022-06-02 08:29:20|1235.5|1233.8|1234.5|1233.3|1235.8|1233.8|1234.3|1233|17
1654158570000|2022-06-02 08:29:30|1234.3|1233|1235.5|1233.8|1235.8|1233.8|1234.3|1233|40
1654158580000|2022-06-02 08:29:40|1235.8|1234|1235|1233.3|1235.8|1234|1234.3|1233|17
1654158590000|2022-06-02 08:29:50|1234.8|1233.5|1234.5|1233|1235.5|1233.5|1234.5|1232.8|26
1654158600000|2022-06-02 08:30:00|1234.3|1232.8|1235|1233.3|1235|1233.3|1234|1232.3|0
1654158610000|2022-06-02 08:30:10|1234.8|1233|1233.8|1232.3|1234.8|1233|1233.8|1232.3|0
1654158620000|2022-06-02 08:30:20|1234.5|1232.8|1234.8|1233|1234.8|1233|1234.5|1232.5|1
1654158630000|2022-06-02 08:30:30|1235.3|1233.5|1235|1233.3|1235.5|1233.8|1235|1233.3|0
1654158640000|2022-06-02 08:30:40|1234.8|1233|1234.8|1233.3|1234.8|1233.3|1234.5|1232.8|50
1654158650000|2022-06-02 08:30:50|1234.5|1233|1233.3|1231.3|1234.5|1233|1233.3|1231|2
1654158660000|2022-06-02 08:31:00|1233.5|1231.5|1233|1231.3|1233.8|1231.5|1233|1231|5
1654158670000|2022-06-02 08:31:10|1233.3|1231.5|1233.5|1231.8|1234|1232|1233|1231.3|0
1654158680000|2022-06-02 08:31:20|1233.3|1231.5|1234.8|1233|1234.8|1233|1233|1231.3|49
1654158690000|2022-06-02 08:31:30|1235.3|1233.3|1234.5|1233|1235.3|1233.3|1234.5|1233|5
1654158700000|2022-06-02 08:31:40|1235|1233.3|1234.8|1233|1235|1233.3|1234.8|1233|3
1654158710000|2022-06-02 08:31:50|1230.5|1231.5|1230|1228.3|1230.5|1231.5|1229.8|1228|282
1654158720000|2022-06-02 08:32:00|1229.8|1228|1229.8|1228|1230.3|1228.5|1229.8|1228|6
1654158730000|2022-06-02 08:32:10|1230|1228.3|1230|1228.3|1230.3|1228.5|1229.8|1227.5|5
1654158740000|2022-06-02 08:32:20|1229.8|1228|1230.5|1228.8|1230.5|1228.8|1229.8|1228|22
1654158750000|2022-06-02 08:32:30|1230.3|1228.5|1230.5|1228.8|1230.5|1228.8|1230.3|1228.3|34
1654158760000|2022-06-02 08:32:40||1228.3||1228.8||1228.8||1228.3|0
1654158770000|2022-06-02 08:32:50||1228.5||1228.8||1229||1228.5|0
1654158780000|2022-06-02 08:33:00||1228.5||1228.5||1228.8||1228.5|4
1654158790000|2022-06-02 08:33:10|1230.3|1228.3|1231.3|1229.5|1231.3|1229.5|1230.3|1228.3|0
1654158800000|2022-06-02 08:33:20|1231|1229.3|1232|1229.8|1232|1230.3|1231|1229.3|8
1654158810000|2022-06-02 08:33:30|1231.8|1230|1231.8|1229.8|1232|1230|1231.8|1229.8|8
1654158820000|2022-06-02 08:33:40|1232|1230|1232.3|1230.3|1232.3|1230.3|1232|1230|0
1654158830000|2022-06-02 08:33:50|1232|1230|1232|1230.8|1232.5|1230.8|1231.8|1230|17
1654158840000|2022-06-02 08:34:00||1230.5||1230.5||1230.8||1230.3|21
1654158850000|2022-06-02 08:34:10|1231.8|1230.8|1232|1230.3|1232|1230.8|1231.8|1229.8|11
1654158860000|2022-06-02 08:34:20|1231.8|1230|1232|1230|1232|1230|1231.8|1229.8|0
1654158870000|2022-06-02 08:34:30||1230.5||1230.5||1230.5||1230.5|21
1654158880000|2022-06-02 08:34:40||1230.8||1230.5||1230.8||1230.5|23
1654158890000|2022-06-02 08:34:50||1230.3||1230.5||1230.5||1230.3|11
1654158900000|2022-06-02 08:35:00|||||||||30
1654158910000|2022-06-02 08:35:10||1230.8||1230.5||1230.8||1230.5|47
1654158920000|2022-06-02 08:35:20|1232.8|1230.8|1232.8|1231|1232.8|1231|1232.8|1230.5|21
1654158930000|2022-06-02 08:35:30|1232.5|1231.3|1232.8|1231|1232.8|1231.3|1232.5|1230.8|3
1654158940000|2022-06-02 08:35:40|1232.5|1230.8|1233.5|1231.3|1233.5|1231.3|1232.3|1230.5|4
1654158950000|2022-06-02 08:35:50|1233.3|1231.5|1233.3|1231.5|1233.5|1231.8|1233.3|1231.3|0
1654158960000|2022-06-02 08:36:00|1233.5|1231.3|1233|1231.5|1233.5|1231.5|1233|1231.3|0
1654158970000|2022-06-02 08:36:10|1233.3|1231.3|1234|1232.5|1234|1232.5|1233.3|1231.3|21
1654158980000|2022-06-02 08:36:20|1233.8||1234||1234||1233.8||2
1654159000000|2022-06-02 08:36:40|||||||||2
1654159010000|2022-06-02 08:36:50|||||||||9
1654159050000|2022-06-02 08:37:30|1234.5||1234.3||1234.5||1234.3||0
1654159070000|2022-06-02 08:37:50|1234||1234||1234||1234||0
1654159080000|2022-06-02 08:38:00|1234.3||1234||1234.3||1234||0
1654159100000|2022-06-02 08:38:20|1234.3|1233|1234.5|1232.8|1235|1233|1234.3|1232.8|3
1654159110000|2022-06-02 08:38:30|1234.8|1233|1234.8|1233|1234.8|1233|1234.8|1233|0
1654159120000|2022-06-02 08:38:40|1234.5|1232.8|1234.8|1232.8|1235|1232.8|1234.3|1232.5|0
1654159130000|2022-06-02 08:38:50|1235|1234|1235.3|1233.5|1236|1234|1234.8|1233.5|0
1654159140000|2022-06-02 08:39:00|1235.5|1233.3|1235.3|1233.5|1235.5|1233.5|1235.3|1233.3|0
1654159150000|2022-06-02 08:39:10|1235.5|1233.3|1235.5|1233.5|1235.5|1233.5|1235.5|1233.3|4
1654159160000|2022-06-02 08:39:20|1235.8|1233.8|1235.5|1233.8|1235.8|1233.8|1235.5|1233.8|0
1654159190000|2022-06-02 08:39:50|1235.3||1235.5||1235.5||1235||0
1654159200000|2022-06-02 08:40:00|1235.8|1234|1236|1234.3|1236|1234.3|1235.8|1234|19
1654159210000|2022-06-02 08:40:10|1235.8||1235.8||1235.8||1235.8||0
1654159220000|2022-06-02 08:40:20|1235.5|1233.8|1235.3|1233.3|1235.5|1233.8|1235.3|1233.3|7
1654159230000|2022-06-02 08:40:30|1234.8|1233|1234.3|1232.5|1234.8|1233.3|1234.3|1232.5|2
1654159260000|2022-06-02 08:41:00|1234||1234.5||1234.5||1234||0
1654159270000|2022-06-02 08:41:10|1234.8|1232.8|1234.8|1232.8|1235.3|1233|1234.8|1232.8|1
1654159280000|2022-06-02 08:41:20|1234.5|1232.5|1234.5|1232.5|1234.5|1232.5|1234.5|1232.5|0
1654159290000|2022-06-02 08:41:30|1234.8|1232.8|1234.8|1232.8|1234.8|1232.8|1234.8|1232.8|0
1654159300000|2022-06-02 08:41:40|1234.5|1233|1235|1233.5|1235|1233.5|1234.5|1233|0
1654159310000|2022-06-02 08:41:50|1235.8|1233.8|1236|1233.8|1236|1233.8|1235.8|1233.8|0
1654159320000|2022-06-02 08:42:00|1235.5|1233.5|1236|1234|1236|1234|1235.5|1233.5|0
1654159350000|2022-06-02 08:42:30|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|1236.3|1234|0
1654159360000|2022-06-02 08:42:40|1236|1234|1236|1234|1236.3|1234.3|1236|1234|0
1654159370000|2022-06-02 08:42:50|1236.3|1234.3|1237|1234.8|1237|1234.8|1236.3|1234.3|2
1654159380000|2022-06-02 08:43:00||1235||1234.8||1235||1234.8|0
1654159390000|2022-06-02 08:43:10||1235||1235.3||1235.3||1234.8|0
1654159400000|2022-06-02 08:43:20|1237.5|1235.5|1237.5|1235.8|1237.5|1235.8|1237.5|1235.5|2
1654159410000|2022-06-02 08:43:30|1237.8||1238||1238||1237.8||0
1654159420000|2022-06-02 08:43:40|1237.8|1235.5|1237.5|1235.5|1237.8|1235.8|1237.5|1235.5|0
1654159430000|2022-06-02 08:43:50|1237.8|1235.8|1237.5|1235.5|1237.8|1235.8|1237.5|1235.5|0
1654159440000|2022-06-02 08:44:00|1237.8||1237.3||1237.8||1237.3||0
1654159450000|2022-06-02 08:44:10|1237.5|1235.8|1237.5|1235.5|1237.5|1235.8|1237.3|1235.5|8
1654159470000|2022-06-02 08:44:30|1237.3||1237.3||1237.5||1237.3||0
1654159480000|2022-06-02 08:44:40|1237.5|1235.8|1237.5|1235.5|1237.8|1235.8|1237.5|1235.5|0
1654159490000|2022-06-02 08:44:50|1237.3|1235.8|1237.8|1235.5|1237.8|1235.8|1237.3|1235.5|0
1654159500000|2022-06-02 08:45:00|1237.3|1235.8|1237.3|1235.5|1237.3|1235.8|1237.3|1235.5|0
1654159510000|2022-06-02 08:45:10|1237||1237.3||1237.3||1237||0
1654159530000|2022-06-02 08:45:30|1237||1236.8||1237.3||1236.8||0
1654159540000|2022-06-02 08:45:40|||||||||1
1654159550000|2022-06-02 08:45:50|1236.5|1235|1236.5|1234.8|1236.5|1235|1236.5|1234.8|11
1654159560000|2022-06-02 08:46:00|1236.3|1234.3|1235.8|1233.8|1236.3|1234.3|1235.8|1233.8|0
1654159570000|2022-06-02 08:46:10|1236.5|1234.3|1237|1235.3|1237|1235.3|1236.3|1234.3|3
1654159580000|2022-06-02 08:46:20|1237.5|1235.5|1237.5|1235.3|1237.5|1235.5|1237.3|1235.3|4
1654159590000|2022-06-02 08:46:30|1237.3|1235.5|1237.3|1235.5|1237.3|1235.5|1237.3|1235.3|0
1654159620000|2022-06-02 08:47:00|1238|1235.3|1237.8|1236|1238|1236|1237.8|1235.3|6
1654159630000|2022-06-02 08:47:10|1237.5|1235.8|1237.8|1236|1237.8|1236|1237.3|1235.5|0
1654159660000|2022-06-02 08:47:40||1236.5||1236.3||1236.5||1236|2
1654159670000|2022-06-02 08:47:50|1237.3|1236|1237.3|1236|1237.3|1236|1237.3|1236|2
1654159680000|2022-06-02 08:48:00|1237.8|1236.3|1238.3|1236.5|1238.3|1236.5|1237.8|1236|25
1654159690000|2022-06-02 08:48:10|1238||1238||1238||1238||0
1654159700000|2022-06-02 08:48:20|1238.8|1236.8|1238.5|1236.8|1238.8|1236.8|1238.5|1236.8|0
1654159710000|2022-06-02 08:48:30|1238.3||1238.5||1238.5||1238.3||1
1654159720000|2022-06-02 08:48:40|1239.5|1237.5|1239|1237.3|1239.5|1237.5|1239|1237.3|0
1654159730000|2022-06-02 08:48:50|||||||||1
1654159740000|2022-06-02 08:49:00|1238.8|1237|1238.8|1237|1238.8|1237|1238.5|1237|0
1654159750000|2022-06-02 08:49:10||1237.3||1237||1237.3||1237|0
1654159760000|2022-06-02 08:49:20|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|1238.5|1236.8|0
1654159770000|2022-06-02 08:49:30|1238.3||1238.3||1238.3||1238.3||0
1654159790000|2022-06-02 08:49:50|1239|1237|1239|1237.3|1239|1237.3|1239|1237|27
1654159800000|2022-06-02 08:50:00|1239.3|1237.8|1239.8|1237.8|1239.8|1237.8|1239.3|1237.8|2
1654159810000|2022-06-02 08:50:10|1239.5|1238|1239.8|1238|1239.8|1238|1239.5|1238|0
1654159830000|2022-06-02 08:50:30|1239.5|1237.5|1239.5|1237.8|1239.5|1237.8|1239.3|1237.5|0
1654159840000|2022-06-02 08:50:40||1238||1238||1238||1238|0
1654159850000|2022-06-02 08:50:50|1239.8|1237.8|1240.3|1238.3|1240.3|1238.3|1239.8|1237.8|0
1654159860000|2022-06-02 08:51:00|1240|1238.5|1240|1238|1240|1238.5|1240|1238|0
1654159870000|2022-06-02 08:51:10|1239.8|1238.3|1239.8|1237.8|1240|1238.3|1239.8|1237.8|0
1654159880000|2022-06-02 08:51:20|1239.5|1237.3|1240|1237.8|1240|1237.8|1239.3|1237.3|0
1654159890000|2022-06-02 08:51:30|1240.3|1238|1240|1238|1240.3|1238|1240|1238|0
1654159900000|2022-06-02 08:51:40|1240.3|1238.3|1239.8|1238|1240.5|1238.3|1239.8|1238|0
1654159910000|2022-06-02 08:51:50|1239.5|1237.8|1239.5|1237.8|1239.5|1237.8|1239.5|1237.8|0
1654159920000|2022-06-02 08:52:00|1239.8||1239.8||1239.8||1239.5||1
1654159930000|2022-06-02 08:52:10||1237.5||1238||1238||1237.5|0
1654159950000|2022-06-02 08:52:30|1240.3||1240.3||1240.3||1240.3||5
1654159960000|2022-06-02 08:52:40|1240|1237.5|1239.5|1237.5|1240|1237.5|1239.5|1237.5|0
1654159970000|2022-06-02 08:52:50|1239.3|1238|1239.8|1238|1240.3|1238.3|1239.3|1238|1
1654159980000|2022-06-02 08:53:00|1240.3||1240.3||1240.3||1240||2
1654159990000|2022-06-02 08:53:10|1240||1240||1240||1240||0
1654160000000|2022-06-02 08:53:20|1239.8|1237.8|1239.8|1237.8|1240|1237.8|1239.8|1237.8|0
1654160010000|2022-06-02 08:53:30|1240|1238|1240|1238.3|1240|1238.3|1239.8|1238|0
1654160020000|2022-06-02 08:53:40|1240.3|1238|1240|1238|1240.3|1238|1240|1238|0
1654160030000|2022-06-02 08:53:50|1240.3|1238.5|1240.5|1238.8|1240.5|1238.8|1240.3|1238.5|7
1654160110000|2022-06-02 08:55:10||1239||1239||1239||1239|5
1654160120000|2022-06-02 08:55:20|||||||||4
1654160140000|2022-06-02 08:55:40|||||||||2
1654160150000|2022-06-02 08:55:50|||||||||2
1654160170000|2022-06-02 08:56:10||1239.3||1239.3||1239.3||1239|2
1654160180000|2022-06-02 08:56:20|1240.8|1239|1241|1239.5|1241.3|1239.5|1240.8|1239|8
1654160190000|2022-06-02 08:56:30|||||||||1
1654160200000|2022-06-02 08:56:40|1241.5|1239.8|1241.3|1239.8|1241.5|1239.8|1241.3|1239.8|0
1654160210000|2022-06-02 08:56:50|1241.5|1240.3|1242|1240|1242.3|1240.3|1241.5|1240|1
1654160220000|2022-06-02 08:57:00|1241.8|1240.3|1241.8|1240|1242.3|1240.5|1241.8|1240|5
1654160230000|2022-06-02 08:57:10||1240.3||1240.3||1240.3||1240|0
1654160240000|2022-06-02 08:57:20||1240||1240.3||1240.3||1240|0
1654160250000|2022-06-02 08:57:30|1242|1240.5|1242.5|1240.8|1242.8|1241|1242|1240.5|0
1654160260000|2022-06-02 08:57:40|1242.8|1241|1242.8|1241|1242.8|1241|1242.5|1240.8|1
1654160270000|2022-06-02 08:57:50|1243.3|1241.3|1243|1241|1243.3|1241.3|1243|1241|32
1654160290000|2022-06-02 08:58:10|1243.5|1241.3|1243.3|1241|1243.5|1241.3|1243.3|1241|0
1654160300000|2022-06-02 08:58:20|1243.5|1241.3|1243.8|1241.8|1243.8|1241.8|1243.3|1241.3|0
1654160310000|2022-06-02 08:58:30|1244|1241.5|1243.5|1241.5|1244|1241.5|1243.5|1241.5|0
1654160320000|2022-06-02 08:58:40|1243.3||1243.5||1243.8||1243.3||0
1654160330000|2022-06-02 08:58:50|1243.8|1242|1243.5|1242|1243.8|1242|1243.5|1242|0
1654160340000|2022-06-02 08:59:00|1243.3|1241.5|1242.5|1240.8|1243.3|1241.5|1242.5|1240.5|1
1654160350000|2022-06-02 08:59:10|1243|1240.5|1243.3|1241.5|1243.3|1241.5|1242.8|1240.5|5
1654160360000|2022-06-02 08:59:20|1243.5|1241.8|1243.5|1241.5|1243.5|1241.8|1243.5|1241.5|5
1654160370000|2022-06-02 08:59:30|1243.3|1241.8|1243.5|1241.8|1243.5|1241.8|1243.3|1241.5|0
1654160380000|2022-06-02 08:59:40|1243.3|1241.5|1243.5|1242.3|1243.5|1242.3|1243.3|1241.5|4
1654160390000|2022-06-02 08:59:50|1243|1241.8|1243|1241.3|1243.3|1241.8|1243|1241.3|2
1654160400000|2022-06-02 09:00:00|1243.3|1241.5|1243.8|1241.8|1243.8|1241.8|1243.3|1241.5|2
1654160410000|2022-06-02 09:00:10|1244.5|1242.3|1244|1242.3|1244.8|1242.8|1244|1242|0
1654160420000|2022-06-02 09:00:20|1244.3|1242|1244.5|1242.5|1244.5|1242.5|1244|1242|0
1654160430000|2022-06-02 09:00:30|1244.8|1242.8|1244.5|1242.3|1244.8|1242.8|1244.5|1242.3|0
1654160450000|2022-06-02 09:00:50|1244.3|1241.5|1243.5|1241.5|1244.5|1241.5|1243.5|1241.5|0
1654160460000|2022-06-02 09:01:00|1244|1241.8|1243.3|1241.3|1244|1242|1243.3|1241.3|0
1654160470000|2022-06-02 09:01:10|1243||1243||1243||1243||0
1654160480000|2022-06-02 09:01:20|1242.5|1240.5|1243|1241.3|1243.3|1241.3|1242.5|1240.5|2
1654160490000|2022-06-02 09:01:30|1243.3||1243.3||1243.3||1243||0
1654160500000|2022-06-02 09:01:40|1243.5|1241.8|1243.5|1241.5|1243.5|1241.8|1243.5|1241.3|1
1654160510000|2022-06-02 09:01:50|1243.3|1241.8|1243.5|1241.8|1243.5|1241.8|1243.3|1241.8|1
1654160520000|2022-06-02 09:02:00|1243|1241|1242.8|1240.8|1243|1241|1242.8|1240.8|1
1654160530000|2022-06-02 09:02:10|1242.5|1240.5|1242.3|1240.3|1242.5|1240.5|1242.3|1240|0
1654160540000|2022-06-02 09:02:20|1241.5|1239.5|1242.3|1240.5|1242.3|1240.5|1241.3|1239.5|20
1654160550000|2022-06-02 09:02:30|1242.5|1240.8|1242|1240.5|1242.5|1240.8|1242|1240.5|1
1654160560000|2022-06-02 09:02:40|1241.8|1239.8|1241.5|1239.8|1242|1239.8|1241.5|1239.8|6
1654160570000|2022-06-02 09:02:50|1241.3|1240|1241.5|1239.8|1241.8|1240|1241.3|1239.8|3
1654160580000|2022-06-02 09:03:00|1241.8|1239.5|1241.5|1239.5|1242|1239.8|1241.5|1239.5|0
1654160590000|2022-06-02 09:03:10||1239.8||1239.5||1239.8||1239.5|0
1654160610000|2022-06-02 09:03:30|1241.3|1239.3|1240.5|1238.8|1241.3|1239.3|1240.5|1238.8|0
1654160620000|2022-06-02 09:03:40|1240.3|1238.5|1240.5|1238.5|1240.5|1238.5|1239.8|1238.5|0
1654160630000|2022-06-02 09:03:50|1240.3|1238.8|1240.5|1238.5|1240.5|1238.8|1240.3|1238.5|6
1654160640000|2022-06-02 09:04:00|1240.8|1238.8|1240.5|1238.5|1240.8|1238.8|1240.5|1238.5|0
1654160650000|2022-06-02 09:04:10|1240.3|1238.8|1240.8|1238.8|1240.8|1238.8|1240.3|1238.8|0
1654160660000|2022-06-02 09:04:20|1241.3|1239|1241.3|1239|1241.3|1239|1241.3|1239|6
1654160670000|2022-06-02 09:04:30|1241||1241.3||1241.3||1241||0
1654160680000|2022-06-02 09:04:40|1241|1239.3|1241.3|1239|1241.3|1239.3|1241|1239|0
1654160690000|2022-06-02 09:04:50|1241||1241||1241||1241||0
1654160700000|2022-06-02 09:05:00||1238.8||1238.8||1238.8||1238.8|0
1654160710000|2022-06-02 09:05:10|1240.8||1240.8||1240.8||1240.8||0
1654160720000|2022-06-02 09:05:20|1240.5||1240.5||1240.8||1240.5||0
1654160730000|2022-06-02 09:05:30||1238.5||1238.8||1238.8||1238.5|0
1654160740000|2022-06-02 09:05:40|1240.3|1238.5|1240.5|1238.5|1240.5|1238.5|1240.3|1238.5|0
1654160750000|2022-06-02 09:05:50|1241|1239|1241.5|1239.5|1241.5|1239.5|1241|1239|4
1654160760000|2022-06-02 09:06:00|1241.8|1239.3|1241.8|1239.5|1241.8|1239.5|1241.8|1239.3|1
1654160770000|2022-06-02 09:06:10|1241.5|1239.3|1241.5|1239.3|1241.8|1239.3|1241.5|1239.3|0
1654160780000|2022-06-02 09:06:20|1241.3|1239.5|1241.5|1239.5|1241.5|1239.5|1241.3|1239.5|0
1654160790000|2022-06-02 09:06:30|1241.8||1241.5||1241.8||1241.5||1
1654160800000|2022-06-02 09:06:40|1241.8||1241.5||1241.8||1241.5||0
1654160810000|2022-06-02 09:06:50|1241.3||1241.3||1241.3||1241.3||1
1654160820000|2022-06-02 09:07:00|1241|1239|1240.8|1238.8|1241|1239|1240.8|1238.8|1
1654160840000|2022-06-02 09:07:20|1241.3|1239|1241|1239|1241.3|1239.3|1241|1239|0
1654160850000|2022-06-02 09:07:30|1241.3|1239.3|1241.3|1239.3|1241.5|1239.3|1241|1239.3|0
1654160860000|2022-06-02 09:07:40|1241.5|1239.5|1241.8|1239.8|1241.8|1239.8|1241.5|1239.5|0
1654160880000|2022-06-02 09:08:00|1241.5|1240|1241.5|1239.5|1241.5|1240|1241.5|1239.5|0
1654160890000|2022-06-02 09:08:10|1241.8|1239.8|1241.8|1239.8|1241.8|1239.8|1241.8|1239.5|6
1654160900000|2022-06-02 09:08:20|1241.5|1239.5|1241.5|1239.5|1241.5|1239.8|1241.5|1239.5|0
1654160910000|2022-06-02 09:08:30|1241.8|1239.8|1241.8|1239.8|1241.8|1239.8|1241.8|1239.8|0
1654160920000|2022-06-02 09:08:40|1242|1240|1242|1240|1242|1240|1242|1240|0
1654160930000|2022-06-02 09:08:50|1241.8||1242.3||1242.3||1241.8||0
1654160940000|2022-06-02 09:09:00|1242|1239.8|1241.5|1239.5|1242|1239.8|1241.5|1239.5|0
1654160950000|2022-06-02 09:09:10|1242|1239.8|1241.3|1239.5|1242|1239.8|1241.3|1239.5|2
1654160960000|2022-06-02 09:09:20|1241|1239.3|1241|1239|1241|1239.3|1241|1239|0
1654160970000|2022-06-02 09:09:30|1241.3|1239.3|1241|1239|1241.3|1239.3|1240.8|1238.8|0
1654160980000|2022-06-02 09:09:40|1240.8||1240.8||1240.8||1240.8||2
1654160990000|2022-06-02 09:09:50|1240.5|1238.8|1240.8|1239|1240.8|1239|1240.5|1238.8|2
1654161000000|2022-06-02 09:10:00|1240.5|1238.8|1240.8|1238.8|1240.8|1238.8|1240.3|1238.8|1
1654161030000|2022-06-02 09:10:30|1240.5|1238.5|1240.5|1238.8|1240.5|1238.8|1240.5|1238.5|0
1654161040000|2022-06-02 09:10:40|1240.8|1238.5|1240.3|1238.5|1240.8|1238.5|1240.3|1238.5|4
1654161050000|2022-06-02 09:10:50|1240|1238.8|1240.3|1238.5|1240.3|1238.8|1240|1238.5|4
1654161060000|2022-06-02 09:11:00|||||||||2
1654161070000|2022-06-02 09:11:10|1240.5|1238.8|1240.3|1238.8|1240.5|1238.8|1240.3|1238.5|9
1654161080000|2022-06-02 09:11:20|1239.8|1238.5|1240|1238.5|1240|1238.5|1239.8|1238.5|2
1654161090000|2022-06-02 09:11:30|1239.8||1240||1240||1239.8||0
1654161100000|2022-06-02 09:11:40|1240.3||1240||1240.3||1240||1
1654161110000|2022-06-02 09:11:50|1239.8||1240||1240||1239.8||3
1654161120000|2022-06-02 09:12:00|1240.3||1240.3||1240.3||1240.3||30
1654161130000|2022-06-02 09:12:10|1240||1240||1240||1240||16
1654161140000|2022-06-02 09:12:20|1240.3||1240.3||1240.3||1240.3||14
1654161150000|2022-06-02 09:12:30|1240.5|1238.8|1240.8|1239|1241|1239.3|1240.5|1238.8|0
1654161160000|2022-06-02 09:12:40|1240.5||1240.8||1240.8||1240.5||0
1654161170000|2022-06-02 09:12:50|1241.5|1239.3|1241.5|1239.5|1241.5|1239.5|1241.3|1239.3|5
1654161180000|2022-06-02 09:13:00|1241.3|1239.3|1241.3|1239.3|1241.3|1239.5|1241.3|1239.3|0
1654161190000|2022-06-02 09:13:10|1241.5|1239.5|1241.5|1239.3|1241.5|1239.5|1241.3|1239.3|0
1654161200000|2022-06-02 09:13:20||1239.5||1239.5||1239.5||1239.5|0
1654161210000|2022-06-02 09:13:30|1241.3|1239.3|1241|1239.3|1241.3|1239.3|1241|1239.3|0
1654161220000|2022-06-02 09:13:40||1239||1239||1239||1239|0
1654161230000|2022-06-02 09:13:50|1240.8|1238.8|1240.8|1238.8|1241|1239|1240.8|1238.8|0
1654161240000|2022-06-02 09:14:00|1240.5|1238.5|1240|1238.5|1240.5|1238.5|1240|1238.5|0
1654161260000|2022-06-02 09:14:20|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|1
1654161270000|2022-06-02 09:14:30||1238||1238.3||1238.3||1237.8|0
1654161280000|2022-06-02 09:14:40|1240.5||1240.3||1240.5||1240.3||0
1654161290000|2022-06-02 09:14:50|1240||1240||1240||1240||0
1654161300000|2022-06-02 09:15:00|1240.5|1238|1240|1238|1240.5|1238|1240|1238|1
1654161310000|2022-06-02 09:15:10|1240.8|1238.3|1240.8|1239|1241|1239.3|1240.8|1238.3|4
1654161320000|2022-06-02 09:15:20|1241.3|1239.3|1241.3|1239|1241.3|1239.3|1241|1239|1
1654161330000|2022-06-02 09:15:30|1241|1238.8|1240.8|1238.8|1241|1238.8|1240.8|1238.8|0
1654161340000|2022-06-02 09:15:40|1241||1240.8||1241||1240.8||0
1654161350000|2022-06-02 09:15:50|1240.5|1238.5|1240.5|1238.5|1240.5|1238.5|1240.5|1238.5|0
1654161360000|2022-06-02 09:16:00|1240.8|1238.8|1240.5|1238.5|1240.8|1238.8|1240.5|1238.5|0
1654161370000|2022-06-02 09:16:10|1240.8|1238.8|1240.3|1238.3|1240.8|1238.8|1240.3|1238.3|0
1654161380000|2022-06-02 09:16:20|1240|1238.5|1240.3|1238.3|1240.3|1238.5|1240|1238.3|0
1654161390000|2022-06-02 09:16:30|1240||1240||1240||1240||0
1654161400000|2022-06-02 09:16:40|1240.3|1238|1240|1238.3|1240.3|1238.3|1240|1238|1
1654161410000|2022-06-02 09:16:50|1240.3|1238.8|1240.8|1238.8|1241|1238.8|1240.3|1238.8|0
1654161420000|2022-06-02 09:17:00|1240.5|1238.5|1240.5|1238.5|1240.5|1238.5|1240.5|1238.5|0
1654161430000|2022-06-02 09:17:10|1240.8|1238.8|1240.8|1238.8|1240.8|1239|1240.8|1238.8|0
1654161440000|2022-06-02 09:17:20||1239||1238.8||1239||1238.8|0
1654161450000|2022-06-02 09:17:30||1239||1238.8||1239||1238.8|1
1654161460000|2022-06-02 09:17:40||1239||1238.8||1239||1238.8|0
1654161480000|2022-06-02 09:18:00|1241.3|1239.3|1241.8|1239.8|1241.8|1239.8|1241.3|1239.3|0
1654161500000|2022-06-02 09:18:20|1242.3||1242||1242.3||1242||0
1654161510000|2022-06-02 09:18:30|1242.3|1240|1242.3|1240|1242.3|1240|1242|1240|0
1654161520000|2022-06-02 09:18:40|1242||1242||1242||1242||0
1654161530000|2022-06-02 09:18:50|1241.8||1241.8||1241.8||1241.8||0
1654161540000|2022-06-02 09:19:00|1241.5|1239.8|1241.5|1239.5|1241.5|1239.8|1241.5|1239.5|0
1654161550000|2022-06-02 09:19:10||1239.3||1239.5||1239.5||1239.3|0
1654161560000|2022-06-02 09:19:20||1239.3||1239.3||1239.3||1239.3|0
1654161580000|2022-06-02 09:19:40|||||||||1
1654161590000|2022-06-02 09:19:50|1241.8|1239.5|1241.8|1239.8|1241.8|1239.8|1241.5|1239.5|1
1654161600000|2022-06-02 09:20:00||1240||1240||1240||1240|0
1654161610000|2022-06-02 09:20:10|1241.5|1239.5|1241.5|1239.8|1241.5|1239.8|1241.5|1239.5|1
1654161620000|2022-06-02 09:20:20|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|1241.3|1239.5|0
1654161630000|2022-06-02 09:20:30|1241.8|1240|1241.5|1239.8|1241.8|1240|1241.5|1239.8|1
1654161640000|2022-06-02 09:20:40||1239.5||1239.3||1239.8||1239.3|3
1654161650000|2022-06-02 09:20:50|1241.3||1241||1241.3||1240.8||2
1654161660000|2022-06-02 09:21:00|1240.8||1241||1241||1240.5||0
1654161670000|2022-06-02 09:21:10|1240.8||1240.8||1240.8||1240.8||0
1654161680000|2022-06-02 09:21:20|1241.3|1239.5|1241.3|1239.3|1241.3|1239.5|1241.3|1239.3|0
1654161690000|2022-06-02 09:21:30|1241||1241||1241.3||1241||8
1654161700000|2022-06-02 09:21:40|1240.5||1240.5||1240.5||1240.5||0
1654161710000|2022-06-02 09:21:50|1241.3||1241.3||1241.3||1241.3||1
1654161720000|2022-06-02 09:22:00|1241.5||1241.5||1241.8||1241.5||0
1654161730000|2022-06-02 09:22:10|1242.3|1239.5|1242|1240|1242.3|1240|1242|1239.5|0
1654161740000|2022-06-02 09:22:20|1242.8|1240.3|1242.8|1240.5|1242.8|1240.5|1242.8|1240.3|0
1654161750000|2022-06-02 09:22:30|1242.5|1240.3|1242.5|1240.3|1242.8|1240.5|1242.5|1240.3|0
1654161760000|2022-06-02 09:22:40|1242.3|1240|1242.3|1240|1242.3|1240|1242.3|1240|0
1654161770000|2022-06-02 09:22:50|1242|1239.8|1242|1239.8|1242|1239.8|1242|1239.8|0
1654161780000|2022-06-02 09:23:00|1241.8|1240|1242|1240|1242|1240|1241.8|1239.8|0
1654161810000|2022-06-02 09:23:30|1242.5|1240.3|1242.5|1240.3|1242.5|1240.3|1242.5|1240.3|0
1654161820000|2022-06-02 09:23:40|1242.3||1242.3||1242.5||1242.3||0
1654161830000|2022-06-02 09:23:50|1242.5|1240.5|1242.8|1240.5|1242.8|1240.5|1242.5|1240.5|0
1654161840000|2022-06-02 09:24:00|1243|1240.8|1242.8|1240.8|1243|1240.8|1242.8|1240.8|0
1654161870000|2022-06-02 09:24:30|1242.5|1240.3|1242.3|1240.3|1242.5|1240.3|1242.3|1240.3|0
1654161900000|2022-06-02 09:25:00|1242.8|1240.5|1243|1240.8|1243|1240.8|1242.8|1240.5|0
1654161910000|2022-06-02 09:25:10|1242.8||1242.8||1242.8||1242.8||0
1654161920000|2022-06-02 09:25:20|1243|1240.5|1242.8|1240.5|1243|1240.8|1242.5|1240.5|10
1654161930000|2022-06-02 09:25:30|1242.5||1242.3||1242.5||1242.3||0
1654161940000|2022-06-02 09:25:40|1242.5||1242.8||1242.8||1242.5||0
1654161950000|2022-06-02 09:25:50|1242.5|1240.8|1242.8|1240.8|1242.8|1240.8|1242.5|1240.8|0
1654161970000|2022-06-02 09:26:10|1241.5|1240|1242|1240|1242|1240|1241.5|1240|19
1654161980000|2022-06-02 09:26:20|1242.3||1242.3||1242.3||1242.3||0
1654161990000|2022-06-02 09:26:30||1240.3||1240.3||1240.3||1240.3|0
1654162000000|2022-06-02 09:26:40|1241.8|1240.5|1242|1240|1242|1240.5|1241.8|1240|2
1654162010000|2022-06-02 09:26:50|1242.3||1241.8||1242.3||1241.8||0
1654162020000|2022-06-02 09:27:00||1239.8||1239.8||1239.8||1239.8|0
1654162030000|2022-06-02 09:27:10|1241.5||1241.5||1241.5||1241.5||0
1654162040000|2022-06-02 09:27:20|1241.3|1239.3|1241.5|1239.3|1241.5|1239.3|1241|1239.3|6
1654162050000|2022-06-02 09:27:30|1241.3||1241.3||1241.3||1241.3||0
1654162060000|2022-06-02 09:27:40|1241|1238.3|1240.3|1238|1241|1238.3|1240.3|1238|5
1654162070000|2022-06-02 09:27:50|1240||1240.3||1240.3||1240||0
1654162080000|2022-06-02 09:28:00|1240|1237.8|1239.5|1237.3|1240|1237.8|1239.5|1237.3|0
1654162090000|2022-06-02 09:28:10|1239.8|1237.5|1239.8|1237.5|1239.8|1237.5|1239.8|1237.3|0
1654162100000|2022-06-02 09:28:20|1239.5|1237.3|1238.5|1236.8|1239.5|1237.3|1238.5|1236.8|10
1654162110000|2022-06-02 09:28:30|1238.8|1237|1238.8|1237|1238.8|1237|1238.8|1237|0
1654162130000|2022-06-02 09:28:50|1239.3|1237.3|1239.3|1237.5|1239.5|1237.8|1239|1237.3|0
1654162140000|2022-06-02 09:29:00|1239.5|1237.8|1239.5|1237.8|1240|1238.3|1239.5|1237.8|4
1654162150000|2022-06-02 09:29:10|1239.3|1237.5|1239|1237|1239.5|1237.5|1239|1237|0
1654162160000|2022-06-02 09:29:20|1239.3||1239.3||1239.5||1239.3||3
1654162170000|2022-06-02 09:29:30|1239||1239||1239||1239||0
1654162180000|2022-06-02 09:29:40|1239.3|1237.5|1240|1237.8|1240|1237.8|1239.3|1237.5|4
1654162190000|2022-06-02 09:29:50|1239.8|1238|1239.8|1238|1239.8|1238|1239.8|1238|6
1654162200000|2022-06-02 09:30:00|1239.5||1239.8||1240||1239.5||0
1654162210000|2022-06-02 09:30:10|1239.5|1237.5|1239.3|1237.3|1239.5|1237.5|1239.3|1237.3|10
1654162220000|2022-06-02 09:30:20|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|0
1654162230000|2022-06-02 09:30:30|1239.3|1237.8|1239.3|1237|1239.3|1237.8|1239.3|1237|0
1654162240000|2022-06-02 09:30:40|1239||1238.8||1239||1238.8||0
1654162250000|2022-06-02 09:30:50|1238.5|1236.8|1238.5|1236.8|1238.5|1237|1238.5|1236.8|1
1654162260000|2022-06-02 09:31:00|1238.3|1236.5|1238|1236|1238.3|1236.5|1237.8|1236|2
1654162280000|2022-06-02 09:31:20|1237.8|1235|1236.8|1235|1238|1235.3|1236.5|1235|3
1654162290000|2022-06-02 09:31:30|1237|1235.3|1237.3|1235.3|1237.3|1235.3|1237|1235.3|0
1654162300000|2022-06-02 09:31:40|1237|1235|1236.5|1235|1237|1235|1236.5|1235|0
1654162310000|2022-06-02 09:31:50|1236.8||1236.8||1236.8||1236.5||0
1654162320000|2022-06-02 09:32:00|1237||1236.8||1237||1236.8||2
1654162330000|2022-06-02 09:32:10|1237|1234.3|1236|1234.3|1237|1234.3|1236|1234.3|1
1654162340000|2022-06-02 09:32:20|1236.5|1234.5|1236|1234|1236.5|1234.5|1236|1234|0
1654162350000|2022-06-02 09:32:30|1235.8|1233.8|1235.5|1233.5|1235.8|1233.8|1235.5|1233.5|0
1654162360000|2022-06-02 09:32:40|1235.3|1233|1234.5|1232.5|1235.3|1233|1234.5|1232.5|72
1654162370000|2022-06-02 09:32:50|1234.3|1232.3|1234|1232.3|1234.5|1232.5|1234|1232.3|7
1654162380000|2022-06-02 09:33:00|1234.5|1232.5|1234.5|1232.5|1234.5|1232.5|1234.5|1232.5|1
1654162390000|2022-06-02 09:33:10|1234.8|1232.8|1235.3|1233.3|1235.3|1233.3|1234.5|1232.5|0
1654162400000|2022-06-02 09:33:20|1235.8|1233.8|1235.5|1233.8|1235.8|1233.8|1235.5|1233.8|0
1654162410000|2022-06-02 09:33:30|1235.8||1235.8||1235.8||1235.8||6
1654162420000|2022-06-02 09:33:40|1235.5|1232.8|1234.5|1232.3|1235.5|1233.5|1234.5|1232.3|5
1654162430000|2022-06-02 09:33:50|1234.3|1232.5|1234.5|1232.5|1234.5|1232.5|1234.3|1232.3|1
1654162440000|2022-06-02 09:34:00|1235|1233|1235|1233|1235.3|1233|1235|1233|0
1654162450000|2022-06-02 09:34:10||1233.3||1233||1233.3||1233|0
1654162460000|2022-06-02 09:34:20|1235.3|1233.3|1235.3|1233|1235.3|1233.3|1235.3|1233|1
1654162470000|2022-06-02 09:34:30|1235.8|1233.8|1235.8|1233.8|1235.8|1233.8|1235.8|1233.8|2
1654162480000|2022-06-02 09:34:40|1236||1236||1236||1236||0
1654162490000|2022-06-02 09:34:50|1235.8|1233.5|1234.8|1233|1235.8|1233.5|1234.8|1233|2
1654162500000|2022-06-02 09:35:00|1235|1233.3|1235|1233|1235|1233.3|1235|1233|0
1654162510000|2022-06-02 09:35:10|1234.8|1233.3|1235.5|1233.3|1235.5|1233.5|1234.8|1233.3|6
1654162540000|2022-06-02 09:35:40|1235.8|1233.5|1235.8|1233.3|1235.8|1233.5|1235.8|1233.3|3
1654162550000|2022-06-02 09:35:50|1236|1233.5|1235|1232.8|1236.3|1234|1235|1232.8|0
1654162560000|2022-06-02 09:36:00|1235.3|1232.5|1235.5|1233.3|1235.5|1233.5|1235.3|1232.5|0
1654162570000|2022-06-02 09:36:10|1236|1233.5|1236.5|1234.3|1236.5|1234.3|1235.8|1233.5|0
1654162580000|2022-06-02 09:36:20|1236.3|1234.5|1236.5|1234.3|1236.5|1234.5|1236.3|1234|0
1654162590000|2022-06-02 09:36:30|1236.3|1234|1235.5|1233.3|1236.3|1234|1235.5|1233.3|0
1654162600000|2022-06-02 09:36:40||1233.5||1233.5||1233.5||1233.5|0
1654162610000|2022-06-02 09:36:50|1235|1233.3|1235.5|1233.3|1235.5|1233.3|1235|1233.3|1
1654162620000|2022-06-02 09:37:00|1235.3|1233|1235.3|1233|1235.3|1233|1235.3|1233|0
1654162630000|2022-06-02 09:37:10|1235|1232.8|1235.3|1232.8|1235.3|1233|1235|1232.8|0
1654162640000|2022-06-02 09:37:20|1234.5|1233|1234.5|1232.3|1234.5|1233|1234.5|1232.3|0
1654162660000|2022-06-02 09:37:40|1235|1232.5|1235|1232.5|1235|1232.5|1235|1232.5|0
1654162670000|2022-06-02 09:37:50|1234.8|1232.3|1235|1232.5|1235|1232.5|1234.5|1232.3|0
1654162680000|2022-06-02 09:38:00|1234.8||1234.8||1234.8||1234.8||0
1654162690000|2022-06-02 09:38:10|1235.3|1232.8|1235.3|1233|1235.5|1233|1235|1232.8|0
1654162700000|2022-06-02 09:38:20|1233.8|1231.8|1233.8|1232|1233.8|1232|1233.8|1231.8|19
1654162710000|2022-06-02 09:38:30||1231.8||1231.8||1231.8||1231.8|1
1654162730000|2022-06-02 09:38:50|1233.5|1231.5|1233.5|1231.5|1233.8|1231.8|1233.5|1231.5|0
1654162740000|2022-06-02 09:39:00|1233.8|1231.8|1233.8|1231.8|1233.8|1232|1233.5|1231.5|0
1654162750000|2022-06-02 09:39:10|1233.5|1231.5|1233.5|1231.8|1233.8|1231.8|1233.5|1231.5|1
1654162760000|2022-06-02 09:39:20|1233.8|1231.5|1233.8|1231.8|1233.8|1231.8|1233.5|1231.5|2
1654162770000|2022-06-02 09:39:30|1233.5|1231.5|1233.5|1231.5|1233.8|1231.5|1233.5|1231.5|0
1654162790000|2022-06-02 09:39:50|1233.8|1231.8|1233.8|1232|1233.8|1232|1233.8|1231.8|7
1654162800000|2022-06-02 09:40:00||1232.3||1232.3||1232.3||1232.3|2
1654162810000|2022-06-02 09:40:10||1232||1232||1232||1232|0
1654162820000|2022-06-02 09:40:20|1233.5|1231.8|1233.5|1231.8|1233.5|1231.8|1233.5|1231.8|0
1654162850000|2022-06-02 09:40:50|||||||||2
1654162900000|2022-06-02 09:41:40||1232||1231.8||1232||1231.8|0
1654162920000|2022-06-02 09:42:00|||||||||2
1654162930000|2022-06-02 09:42:10|||||||||10
1654162950000|2022-06-02 09:42:30|1233|1231.5|1233|1231.5|1233|1231.5|1233|1231.5|3
1654162960000|2022-06-02 09:42:40|1233.3||1233.3||1233.3||1233.3||0
1654162970000|2022-06-02 09:42:50|1233|1231.8|1232.8|1230.8|1233|1231.8|1232.8|1230.8|7
1654162980000|2022-06-02 09:43:00|1232.5|1231|1232.5|1230.8|1232.5|1231|1232.5|1230.8|0
1654162990000|2022-06-02 09:43:10|1232.8|1231|1233|1231.3|1233|1231.3|1232.8|1231|0
1654163000000|2022-06-02 09:43:20|1233.3||1233||1233.3||1233||0
1654163010000|2022-06-02 09:43:30|1233.3|1231.5|1233.3|1231.5|1233.3|1231.5|1233|1231.3|0
1654163020000|2022-06-02 09:43:40||1231.3||1231.5||1231.5||1231.3|0
1654163030000|2022-06-02 09:43:50||1231.3||1231.3||1231.5||1231.3|0
1654163040000|2022-06-02 09:44:00|1233.5|1231.5|1233.5|1231.8|1233.5|1231.8|1233.5|1231.3|12
1654163050000|2022-06-02 09:44:10||1232||1232||1232.3||1232|4
1654163060000|2022-06-02 09:44:20||1231.8||1232.3||1232.3||1231.8|1
1654163070000|2022-06-02 09:44:30||1232||1232||1232||1232|1
1654163080000|2022-06-02 09:44:40|1233.3|1231.5|1233.3|1231.8|1233.5|1231.8|1233|1231.5|6
1654163090000|2022-06-02 09:44:50|1233.5||1233.5||1233.5||1233.3||1
1654163100000|2022-06-02 09:45:00|1233.3|1232|1233.5|1232|1233.5|1232|1233.3|1232|1
1654163130000|2022-06-02 09:45:30||1231.5||1231.5||1231.5||1231.5|3
1654163140000|2022-06-02 09:45:40||1231.8||1231.5||1231.8||1231.5|0
1654163150000|2022-06-02 09:45:50|1233.3||1233.3||1233.3||1233.3||0
1654163160000|2022-06-02 09:46:00|1233.5|1231.8|1233.5|1232.3|1233.5|1232.3|1233.5|1231.8|23
1654163170000|2022-06-02 09:46:10|1234.5|1232.5|1234.5|1232.5|1234.8|1232.8|1234.5|1232.5|6
1654163200000|2022-06-02 09:46:40|1234|1232.3|1233.5|1231.5|1234.3|1232.3|1233.5|1231.5|0
1654163210000|2022-06-02 09:46:50||1231.8||1231.8||1231.8||1231.8|0
1654163220000|2022-06-02 09:47:00|1233.8|1232|1234|1232|1234|1232|1233.8|1231.8|1
1654163230000|2022-06-02 09:47:10|1233.8||1234||1234||1233.8||0
1654163240000|2022-06-02 09:47:20|1233.8||1234.3||1234.3||1233.8||1
1654163250000|2022-06-02 09:47:30|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|0
1654163260000|2022-06-02 09:47:40|1233.8|1232|1234.3|1232|1234.3|1232|1233.8|1232|1
1654163270000|2022-06-02 09:47:50|1234.5|1232.3|1234.3|1232|1234.5|1232.5|1234.3|1232|0
1654163280000|2022-06-02 09:48:00|1234|1232.3|1234|1232.3|1234|1232.3|1234|1232.3|0
1654163290000|2022-06-02 09:48:10|1234.5||1234.3||1234.5||1234.3||0
1654163300000|2022-06-02 09:48:20|1234||1234||1234||1234||0
1654163310000|2022-06-02 09:48:30|1234.3|1232.5|1234.5|1232.5|1234.8|1232.5|1234.3|1232.5|0
1654163320000|2022-06-02 09:48:40|1234.8|1232.3|1234.3|1232.3|1234.8|1232.3|1234.3|1232|0
1654163330000|2022-06-02 09:48:50|1234.5|1232|1234.5|1232.3|1234.5|1232.3|1234.5|1232|1
1654163340000|2022-06-02 09:49:00||1232.5||1232.5||1232.5||1232.5|0
1654163350000|2022-06-02 09:49:10|1235|1232.8|1235|1233|1235|1233|1235|1232.8|1
1654163360000|2022-06-02 09:49:20|1234.8|1232.8|1234.8|1232.5|1234.8|1232.8|1234.8|1232.5|0
1654163380000|2022-06-02 09:49:40|1235|1232.8|1234.8|1233|1235|1233|1234.8|1232.8|0
1654163390000|2022-06-02 09:49:50||1232.8||1233||1233||1232.8|0
1654163400000|2022-06-02 09:50:00|1234.5|1232.5|1234.5|1232.5|1234.5|1232.5|1234.5|1232.5|1
1654163420000|2022-06-02 09:50:20|1234.3|1232.3|1234.3|1232.3|1234.3|1232.3|1234.3|1232.3|0
1654163430000|2022-06-02 09:50:30|1234.5|1232.5|1234.8|1232.8|1235|1232.8|1234.5|1232.5|0
1654163440000|2022-06-02 09:50:40|1235||1234.8||1235||1234.8||0
1654163450000|2022-06-02 09:50:50|1235||1235||1235||1235||1
1654163460000|2022-06-02 09:51:00|1234.8|1232.5|1234.8|1232.8|1234.8|1232.8|1234.8|1232.5|0
1654163470000|2022-06-02 09:51:10||1232.5||1232.8||1232.8||1232.5|0
1654163480000|2022-06-02 09:51:20|1235|1233.3|1235|1233|1235|1233.3|1235|1233|4
1654163490000|2022-06-02 09:51:30||1233.3||1233||1233.3||1233|0
1654163500000|2022-06-02 09:51:40||1233.3||1233||1233.3||1233|0
1654163510000|2022-06-02 09:51:50||1232.8||1232.8||1233||1232.8|0
1654163520000|2022-06-02 09:52:00||1233||1233.3||1233.3||1233|0
1654163530000|2022-06-02 09:52:10||1233||1233.3||1233.3||1233|0
1654163540000|2022-06-02 09:52:20||1233||1232.8||1233.3||1232.8|0
1654163560000|2022-06-02 09:52:40||1233||1233.3||1233.3||1233|0
1654163570000|2022-06-02 09:52:50||1233||1233.3||1233.3||1233|0
1654163580000|2022-06-02 09:53:00||1232.8||1232.8||1232.8||1232.8|2
1654163610000|2022-06-02 09:53:30|1234.8||1234.5||1234.8||1234.5||0
1654163620000|2022-06-02 09:53:40|1234.8||1234.5||1234.8||1234.5||0
1654163630000|2022-06-02 09:53:50|1234.8||1234.5||1234.8||1234.5||0
1654163640000|2022-06-02 09:54:00|1234.8||1234.8||1234.8||1234.8||0
1654163670000|2022-06-02 09:54:30|1235||1235||1235||1235||0
1654163680000|2022-06-02 09:54:40|1234.8||1234.8||1234.8||1234.8||0
1654163700000|2022-06-02 09:55:00|1235|1233|1235|1233|1235|1233|1234.8|1233|0
1654163720000|2022-06-02 09:55:20||1232.8||1233||1233||1232.8|0
1654163730000|2022-06-02 09:55:30||1233.3||1233||1233.3||1233|0
1654163750000|2022-06-02 09:55:50||1233.3||1233.3||1233.3||1233.3|0
1654163780000|2022-06-02 09:56:20||1233||1233||1233||1232.8|0
1654163790000|2022-06-02 09:56:30||1232.8||1232.8||1232.8||1232.8|3
1654163800000|2022-06-02 09:56:40||1233||1232.8||1233||1232.8|0
1654163810000|2022-06-02 09:56:50||1233.3||1233.3||1233.3||1233.3|0
1654163840000|2022-06-02 09:57:20||1233.5||1233.5||1233.5||1233.5|0
1654163860000|2022-06-02 09:57:40|||||||||6
1654163870000|2022-06-02 09:57:50||1233.8||1233.5||1233.8||1233.5|0
1654163880000|2022-06-02 09:58:00||1233.8||1233.8||1233.8||1233.8|3
1654163890000|2022-06-02 09:58:10|1235.5|1234|1235.5|1234|1235.5|1234|1235.5|1234|1
1654163900000|2022-06-02 09:58:20|1235.8|1234.5|1235.8|1234.3|1236.3|1234.5|1235.8|1234.3|0
1654163910000|2022-06-02 09:58:30||1234||1234||1234||1234|0
1654163920000|2022-06-02 09:58:40|1236|1234.5|1236|1234|1236.5|1234.5|1236|1234|1
1654163930000|2022-06-02 09:58:50|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|0
1654163940000|2022-06-02 09:59:00|1236|1234.5|1236.8|1234.8|1236.8|1234.8|1236|1234.5|0
1654163950000|2022-06-02 09:59:10|1237|1235|1238.3|1236|1238.3|1236|1237|1235|1
1654163970000|2022-06-02 09:59:30|1238||1238||1238||1238||0
1654163980000|2022-06-02 09:59:40|1237.5|1235.8|1237.8|1235.8|1237.8|1235.8|1237.5|1235.8|0
1654163990000|2022-06-02 09:59:50|1238|1236|1238.3|1236|1238.3|1236|1238|1236|2
1654164000000|2022-06-02 10:00:00|1238|1235.8|1237.8|1236|1238|1236|1237.8|1235.5|0
1654164020000|2022-06-02 10:00:20|1237.5|1236.3|1238.3|1236.3|1238.3|1236.3|1237.5|1236.3|0
1654164040000|2022-06-02 10:00:40||1236.5||1236.5||1236.5||1236.3|0
1654164050000|2022-06-02 10:00:50||1236.3||1236.5||1236.5||1236.3|0
1654164060000|2022-06-02 10:01:00|1238|1236.3|1238.3|1236.5|1238.3|1236.5|1238|1236.3|0
1654164070000|2022-06-02 10:01:10|1238|1236.3|1238.3|1236.3|1238.3|1236.3|1238|1236.3|0
1654164110000|2022-06-02 10:01:50|1238||1238||1238||1238||0
1654164130000|2022-06-02 10:02:10|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|1238.3|1236.5|0
1654164140000|2022-06-02 10:02:20|1238|1236.3|1238.3|1236.3|1238.3|1236.3|1238|1236.3|0
1654164150000|2022-06-02 10:02:30||1236.5||1236.5||1236.5||1236.5|0
1654164160000|2022-06-02 10:02:40|1239.5|1237.5|1239.5|1237.8|1239.5|1237.8|1239.5|1237.5|0
1654164170000|2022-06-02 10:02:50|1239.3|1237.5|1239.5|1237.5|1239.5|1237.5|1239.3|1237.5|0
1654164180000|2022-06-02 10:03:00|1239.3|1237.3|1239.5|1237.8|1239.5|1237.8|1239|1237.3|0
1654164190000|2022-06-02 10:03:10|1239.8||1239.8||1239.8||1239.8||0
1654164200000|2022-06-02 10:03:20|1239.5|1238.3|1240.3|1238.3|1240.3|1238.3|1239.5|1238.3|5
1654164210000|2022-06-02 10:03:30|1240|1238.5|1240|1238.3|1240|1238.8|1239.8|1238|0
1654164220000|2022-06-02 10:03:40|1240.3|1238.5|1240.3|1238.5|1240.3|1239|1240.3|1238.5|12
1654164250000|2022-06-02 10:04:10||1238.3||1238.3||1238.3||1238.3|0
1654164260000|2022-06-02 10:04:20|1240|1238|1239.8|1237.8|1240|1238|1239.8|1237.8|2
1654164270000|2022-06-02 10:04:30|1240|1238|1240|1238|1240|1238|1240|1238|0
1654164280000|2022-06-02 10:04:40|1240.3|1238.3|1240.3|1238.5|1240.3|1238.5|1240.3|1238.3|0
1654164290000|2022-06-02 10:04:50||1238.3||1238.3||1238.3||1238.3|0
1654164300000|2022-06-02 10:05:00|1240|1237.8|1240.3|1238.5|1240.3|1238.5|1239.5|1237.8|0
1654164350000|2022-06-02 10:05:50|||||||||4
1654164360000|2022-06-02 10:06:00|1240|1238.3|1240|1238|1240|1238.3|1239.8|1237.8|0
1654164370000|2022-06-02 10:06:10|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|1239.8|1237.8|0
1654164380000|2022-06-02 10:06:20|1240|1238|1240|1238|1240|1238|1239.5|1237.8|0
1654164420000|2022-06-02 10:07:00|1240.3|1237.8|1239.5|1237.5|1240.3|1237.8|1239.5|1237.5|0
1654164430000|2022-06-02 10:07:10|1239.8||1239.5||1239.8||1239.5||0
1654164450000|2022-06-02 10:07:30|1239.8||1239.5||1239.8||1239.5||0
1654164470000|2022-06-02 10:07:50|1239.3|1237.3|1240|1238|1240|1238|1239.3|1237.3|0
1654164480000|2022-06-02 10:08:00|1240.3|1238.3|1240.3|1238.5|1240.3|1238.8|1240.3|1238.3|12
1654164490000|2022-06-02 10:08:10|1240.8||1240.8||1240.8||1240.5||6
1654164510000|2022-06-02 10:08:30|1240.5|1239.5|1242|1240|1242.3|1240|1240.5|1239.5|3
1654164520000|2022-06-02 10:08:40|1242.3||1242||1242.3||1242||12
1654164530000|2022-06-02 10:08:50|1242.3|1240.3|1242.5|1240.3|1242.5|1240.3|1242|1240.3|0
1654164540000|2022-06-02 10:09:00|1242.3||1242||1242.3||1242||0
1654164550000|2022-06-02 10:09:10||1240||1240||1240||1239.8|0
1654164560000|2022-06-02 10:09:20|1241.8|1239.8|1241.5|1239.8|1241.8|1239.8|1241.5|1239.8|4
1654164570000|2022-06-02 10:09:30|1241.8|1240|1241.8|1240|1242|1240.3|1241.8|1240|0
1654164580000|2022-06-02 10:09:40|1242|1240.5|1242.8|1241|1242.8|1241|1242|1240.5|2
1654164590000|2022-06-02 10:09:50|1243||1242.8||1243||1242.5||1
1654164600000|2022-06-02 10:10:00|1243||1242.8||1243||1242.8||1
1654164610000|2022-06-02 10:10:10|||||||||1
1654164630000|2022-06-02 10:10:30|1243.3|1241.3|1243.5|1241.5|1243.5|1241.5|1243|1241.3|1
1654164640000|2022-06-02 10:10:40|1243.3||1243.3||1243.3||1243.3||0
1654164660000|2022-06-02 10:11:00|1243|1241.3|1243|1241.3|1243|1241.3|1243|1241.3|0
1654164670000|2022-06-02 10:11:10|1242.8|1241|1242.8|1241|1243|1241|1242.8|1241|0
1654164680000|2022-06-02 10:11:20|1242.5||1242.8||1243||1242.5||5
1654164690000|2022-06-02 10:11:30|1242.5||1242.8||1243||1242.5||0
1654164700000|2022-06-02 10:11:40|1243||1243||1243||1242.8||0
1654164710000|2022-06-02 10:11:50|1242.8||1242.8||1243||1242.8||0
1654164720000|2022-06-02 10:12:00|1243|1241.3|1242|1240.5|1243|1241.3|1242|1240.5|8
1654164730000|2022-06-02 10:12:10||1240.3||1240.3||1240.3||1240.3|0
1654164740000|2022-06-02 10:12:20|1242.3|1240.5|1242.3|1240.5|1242.3|1240.5|1242.3|1240.5|1
1654164750000|2022-06-02 10:12:30|1241.8|1240|1241.3|1239.5|1241.8|1240|1241.3|1239.3|0
1654164760000|2022-06-02 10:12:40|1241|1239.3|1241|1239|1241|1239.3|1241|1239|0
1654164770000|2022-06-02 10:12:50|1240.8|1238.8|1241|1238.8|1241|1239|1240.5|1238.8|0
1654164780000|2022-06-02 10:13:00|1241.3|1239|1240.8|1238.8|1241.3|1239.3|1240.8|1238.8|0
1654164790000|2022-06-02 10:13:10|1240.5|1239|1240.8|1238.8|1240.8|1239|1240.5|1238.8|2
1654164800000|2022-06-02 10:13:20|1240|1239|1240|1238.5|1240|1239|1240|1238.5|0
1654164810000|2022-06-02 10:13:30||1238.3||1238.5||1238.5||1238.3|2
1654164820000|2022-06-02 10:13:40||1238.3||1238.3||1238.3||1238.3|0
1654164830000|2022-06-02 10:13:50|1239.5|1238.5|1239.5|1238|1239.5|1238.5|1239.5|1237.8|4
1654164840000|2022-06-02 10:14:00||1237.8||1238||1238||1237.8|0
1654164850000|2022-06-02 10:14:10|1240|1238.3|1240|1238.5|1240|1238.5|1240|1238.3|0
1654164860000|2022-06-02 10:14:20|1239.5|1237.8|1239.5|1238|1239.5|1238|1239.5|1237.8|3
1654164870000|2022-06-02 10:14:30|1239|1237.5|1239.5|1238|1239.5|1238|1239|1237.3|6
1654164880000|2022-06-02 10:14:40|1239|1237.8|1239|1237.3|1239|1237.8|1239|1237.3|6
1654164890000|2022-06-02 10:14:50||1237||1237||1237||1237|0
1654164900000|2022-06-02 10:15:00||1237.3||1237||1237.3||1237|1
1654164910000|2022-06-02 10:15:10||1237.3||1237.3||1237.3||1237.3|0
1654164920000|2022-06-02 10:15:20||1237||1237.3||1237.3||1237|0
1654164940000|2022-06-02 10:15:40|1239.5|1237.8|1239.3|1237.3|1239.5|1237.8|1239.3|1237.3|4
1654164960000|2022-06-02 10:16:00|1239.5||1239.3||1239.5||1239.3||0
1654164980000|2022-06-02 10:16:20|1238.3|1237|1238.3|1236.3|1238.3|1237|1238.3|1236|0
1654164990000|2022-06-02 10:16:30||1236||1236||1236||1236|0
1654165000000|2022-06-02 10:16:40|1238||1238||1238||1238||0
1654165010000|2022-06-02 10:16:50|1237.8|1235.5|1237.8|1236|1238.3|1236.3|1237.5|1235.5|0
1654165020000|2022-06-02 10:17:00|1237.5|1235.8|1237.8|1235.8|1237.8|1236|1237.5|1235.8|0
1654165040000|2022-06-02 10:17:20|1238|1236.3|1238.3|1236.3|1238.5|1236.5|1238|1236.3|0
1654165050000|2022-06-02 10:17:30|1238.5|1236.5|1238.8|1236.5|1239.3|1237|1238.3|1236.5|1
1654165060000|2022-06-02 10:17:40|1239|1236.8|1239|1237|1239|1237|1238.8|1236.8|2
1654165070000|2022-06-02 10:17:50|1239.3|1237.3|1238.8|1236.8|1239.5|1237.3|1238.8|1236.8|0
1654165080000|2022-06-02 10:18:00|1239|1236|1237.5|1236|1239|1236|1237.5|1235.8|12
1654165090000|2022-06-02 10:18:10|||||||||10
1654165100000|2022-06-02 10:18:20|||||||||13
1654165120000|2022-06-02 10:18:40||1235.8||1235.8||1235.8||1235.8|0
1654165130000|2022-06-02 10:18:50|1237.3|1235.5|1237.5|1235.8|1237.5|1235.8|1237.3|1235.3|2
1654165140000|2022-06-02 10:19:00|1237.8|1236|1237.8|1236|1237.8|1236|1237.8|1235.8|0
1654165150000|2022-06-02 10:19:10|1237.5|1235.8|1237.8|1235.8|1237.8|1236|1237.3|1235.8|0
1654165160000|2022-06-02 10:19:20|1236.8|1235.3|1237.5|1235.5|1237.8|1235.5|1236.8|1235.3|2
1654165170000|2022-06-02 10:19:30|1237.8|1235.3|1237.5|1235.5|1237.8|1235.5|1237.5|1235.3|0
1654165180000|2022-06-02 10:19:40|1237.8|1235|1236.5|1235|1237.8|1235|1236.5|1235|15
1654165190000|2022-06-02 10:19:50|||||||||1
1654165200000|2022-06-02 10:20:00||1235.3||1235.3||1235.3||1235.3|3
1654165210000|2022-06-02 10:20:10|1236.3|1234.5|1236.3|1234.5|1236.3|1234.5|1236.3|1234.5|7
1654165220000|2022-06-02 10:20:20|1236.8||1236.8||1236.8||1236.3||0
1654165230000|2022-06-02 10:20:30|1236.5||1236.5||1236.5||1236.3||0
1654165240000|2022-06-02 10:20:40|1236.8||1236.8||1236.8||1236.8||1
1654165250000|2022-06-02 10:20:50|1236.5||1236.8||1236.8||1236.5||1
1654165260000|2022-06-02 10:21:00|1237|1234.8|1237|1234.8|1237|1235|1237|1234.8|0
1654165270000|2022-06-02 10:21:10|1237.3|1235|1237.3|1235.3|1237.3|1235.3|1237.3|1235|0
1654165280000|2022-06-02 10:21:20|1237.8|1235.5|1237.5|1235.3|1237.8|1235.5|1237.3|1235.3|0
1654165290000|2022-06-02 10:21:30||1235.5||1235.5||1235.5||1235.5|0
1654165300000|2022-06-02 10:21:40|1237.8|1235.8|1237.8|1235.5|1237.8|1235.8|1237.8|1235.5|0
1654165310000|2022-06-02 10:21:50|1238.3|1235.8|1237.8|1235.5|1238.3|1236|1237.8|1235.5|0
1654165320000|2022-06-02 10:22:00|1237.5|1235.3|1236.8|1235.3|1237.8|1235.3|1236.8|1235|7
1654165330000|2022-06-02 10:22:10|1237.8|1235.8|1237.8|1235.8|1237.8|1235.8|1237.8|1235.8|2
1654165340000|2022-06-02 10:22:20|1238||1237.8||1238||1237.8||2
1654165350000|2022-06-02 10:22:30|1237.3|1235.3|1237|1235|1237.3|1235.3|1237|1235|0
1654165360000|2022-06-02 10:22:40|1237.3||1237.3||1237.3||1237||0
1654165370000|2022-06-02 10:22:50|1237||1237.3||1237.3||1237||0
1654165380000|2022-06-02 10:23:00||1235.3||1235.3||1235.3||1235.3|3
1654165400000|2022-06-02 10:23:20|1238|1236|1238|1235.8|1238.3|1236.3|1238|1235.8|0
1654165410000|2022-06-02 10:23:30|1237.8|1235|1237.3|1235|1237.8|1235|1237.3|1235|0
1654165430000|2022-06-02 10:23:50|1237.5|1235.3|1237.3|1235|1237.5|1235.3|1237|1235|1
1654165440000|2022-06-02 10:24:00||1235.3||1235.3||1235.3||1235.3|0
1654165450000|2022-06-02 10:24:10|1237.5|1235|1237.5|1235.5|1237.8|1235.5|1237.5|1235|2
1654165460000|2022-06-02 10:24:20|1237|1235.3|1237|1235|1237|1235.3|1237|1235|0
1654165470000|2022-06-02 10:24:30|1237.3|1235.3|1237.3|1235.3|1237.3|1235.3|1237.3|1235.3|0
1654165480000|2022-06-02 10:24:40|1237.8|1235.5|1238.5|1236.3|1238.5|1236.3|1237.5|1235.5|4
1654165490000|2022-06-02 10:24:50|1238.3|1236|1238.3|1236|1238.3|1236|1237.8|1235.8|1
1654165500000|2022-06-02 10:25:00|1238|1235.5|1237.8|1235.5|1238.3|1235.5|1237.8|1235.5|0
1654165510000|2022-06-02 10:25:10|1238.3|1236|1237.5|1235.5|1238.3|1236|1237.5|1235.5|0
1654165520000|2022-06-02 10:25:20|1237.8|1234.5|1236.5|1234.5|1237.8|1234.5|1236|1234.5|1
1654165530000|2022-06-02 10:25:30|1236.3|1235|1238|1235.5|1238.8|1236.3|1236.3|1235|0
1654165540000|2022-06-02 10:25:40|1237.8|1235.3|1238|1235.5|1238|1235.8|1237.8|1235.3|4
1654165550000|2022-06-02 10:25:50|1238.3|1235.8|1238.3|1236.3|1238.3|1236.3|1238.3|1235.8|0
1654165560000|2022-06-02 10:26:00|1239|1236.8|1239.3|1237|1239.5|1237.3|1238.8|1236.8|0
1654165570000|2022-06-02 10:26:10|1239.5|1237.3|1239|1237.3|1239.5|1237.3|1239|1237|0
1654165580000|2022-06-02 10:26:20||1237.5||1237.3||1237.5||1237|1
1654165590000|2022-06-02 10:26:30||1237||1237||1237||1237|0
1654165600000|2022-06-02 10:26:40||1237.5||1237||1237.5||1236.8|5
1654165610000|2022-06-02 10:26:50||1237.3||1237.3||1237.3||1237|0
1654165620000|2022-06-02 10:27:00|1238.8|1237|1239|1236.8|1239|1237.8|1238.5|1236.5|3
1654165630000|2022-06-02 10:27:10|1238.8||1238.8||1239||1238.8||0
1654165640000|2022-06-02 10:27:20|1238.5|1236.3|1238.8|1236.8|1238.8|1236.8|1238.5|1236.3|0
1654165650000|2022-06-02 10:27:30|1239|1237|1239|1237|1239|1237.3|1239|1236.8|0
1654165660000|2022-06-02 10:27:40||1237.3||1237.5||1237.5||1237.3|0
1654165670000|2022-06-02 10:27:50|1240|1237.8|1240|1238|1240.3|1238|1239.8|1237.8|34
1654165680000|2022-06-02 10:28:00|1240.5|1237.8|1240.3|1238|1240.5|1238.5|1240|1237.8|0
1654165690000|2022-06-02 10:28:10|1240|1237.8|1240.5|1238.5|1241|1238.8|1240|1237.8|0
1654165700000|2022-06-02 10:28:20|1240|1238|1242.8|1240.8|1243|1240.8|1240|1238|1
1654165710000|2022-06-02 10:28:30|1243||1242.8||1243||1242.8||3
1654165730000|2022-06-02 10:28:50|1242.5|1241.3|1243.3|1241.5|1243.3|1241.8|1242.5|1241.3|0
1654165740000|2022-06-02 10:29:00|1243|1241|1242|1240|1243|1241.3|1242|1240|0
1654165750000|2022-06-02 10:29:10|1241.8|1239.8|1241|1238.8|1241.8|1240|1240.3|1238.3|0
1654165770000|2022-06-02 10:29:30||1239||1238.8||1239||1238.8|0
1654165780000|2022-06-02 10:29:40|1240.8|1238.5|1240.5|1238.5|1240.8|1238.5|1240.5|1238.3|1
1654165790000|2022-06-02 10:29:50|1240.3|1238.3|1240.3|1238.3|1240.3|1238.3|1240.3|1238.3|0
1654165800000|2022-06-02 10:30:00|1240|1238.5|1240.5|1238.8|1240.5|1238.8|1240|1238.5|0
1654165810000|2022-06-02 10:30:10||1238.5||1238.8||1238.8||1238.5|0
1654165820000|2022-06-02 10:30:20|1241.8|1239.5|1241.8|1239.5|1241.8|1239.8|1241.8|1239.5|1
1654165830000|2022-06-02 10:30:30|1241.3|1239.3|1241.3|1239|1241.3|1239.3|1241.3|1239|0
1654165840000|2022-06-02 10:30:40|1241|1239.3|1240.8|1238.8|1241|1239.3|1240.8|1238.8|0
1654165850000|2022-06-02 10:30:50|1240.5|1238|1240.8|1238.5|1240.8|1238.5|1240.5|1238|0
1654165860000|2022-06-02 10:31:00|1240.5|1238.3|1239.8|1237.8|1240.5|1238.3|1239.8|1237.3|0
1654165880000|2022-06-02 10:31:20|1239.5|1237.5|1239.8|1237.5|1239.8|1237.5|1239.5|1237.5|0
1654165890000|2022-06-02 10:31:30|1239.5|1237|1238.8|1237|1239.5|1237.3|1238.8|1237|0
1654165900000|2022-06-02 10:31:40|1239|1236.8|1238.8|1236.8|1239|1236.8|1238.5|1236.5|0
1654165910000|2022-06-02 10:31:50|1238.5|1236.5|1237.8|1235.5|1238.8|1236.5|1237.8|1235.5|1
1654165920000|2022-06-02 10:32:00|1238|1236|1238.5|1236.3|1238.5|1236.3|1238|1236|0
1654165930000|2022-06-02 10:32:10|1238.3|1236|1238|1235.8|1238.3|1236|1238|1235.8|0
1654165940000|2022-06-02 10:32:20|1237.8|1236|1238.3|1236.3|1238.3|1236.3|1237.5|1236|0
1654165950000|2022-06-02 10:32:30|1238|1236|1237.8|1235.8|1238.3|1236|1237.8|1235.8|0
1654165960000|2022-06-02 10:32:40|1238|1236.3|1238.5|1236.3|1238.5|1236.3|1237.8|1236.3|0
1654165970000|2022-06-02 10:32:50|1238.3|1236|1238.3|1236|1238.5|1236|1238.3|1236|0
1654165980000|2022-06-02 10:33:00|1237.8|1235.8|1237|1235.5|1237.8|1235.8|1237|1235.5|0
1654165990000|2022-06-02 10:33:10|1237.5||1237.8||1237.8||1237.5||0
1654166000000|2022-06-02 10:33:20|1237.5|1235.8|1237.3|1235.5|1237.5|1235.8|1237|1235.5|0
1654166010000|2022-06-02 10:33:30|1237||1237.5||1237.5||1237||0
1654166020000|2022-06-02 10:33:40|1237.3||1237.3||1237.3||1237||0
1654166030000|2022-06-02 10:33:50|1237.5||1237.5||1237.5||1237.5||0
1654166040000|2022-06-02 10:34:00|1237|1234.8|1236.5|1234.5|1237|1234.8|1236.3|1234.5|1
1654166050000|2022-06-02 10:34:10|1236.8||1236.5||1236.8||1236.5||0
1654166060000|2022-06-02 10:34:20|1236.3||1236.5||1236.5||1236.3||0
1654166070000|2022-06-02 10:34:30|1236.8|1234.8|1237|1234.5|1237|1235|1236.8|1234.5|0
1654166080000|2022-06-02 10:34:40|1236.8|1234.8|1237|1234.8|1237|1234.8|1236.8|1234.8|0
1654166090000|2022-06-02 10:34:50||1235||1235||1235||1234.8|0
1654166100000|2022-06-02 10:35:00|1237.5|1235.3|1238.3|1236.3|1238.5|1236.3|1237.5|1235.3|0
1654166110000|2022-06-02 10:35:10||1235.8||1236||1236||1235.8|0
1654166120000|2022-06-02 10:35:20|1237.8|1235.8|1238.5|1236|1238.5|1236|1237.8|1235.8|0
1654166130000|2022-06-02 10:35:30|1238.3||1238.3||1238.5||1238.3||0
1654166140000|2022-06-02 10:35:40|1238.5|1235.8|1237.5|1235.5|1238.5|1235.8|1237.5|1235.5|0
1654166150000|2022-06-02 10:35:50|1237.8|1235.3|1237.3|1235.3|1237.8|1235.3|1237.3|1235.3|0
1654166160000|2022-06-02 10:36:00|1237.5|1235|1237.3|1235|1237.5|1235|1237.3|1235|0
1654166170000|2022-06-02 10:36:10|1236.8|1234.8|1236.3|1234.5|1236.8|1234.8|1236.3|1234.5|0
1654166180000|2022-06-02 10:36:20|1236||1236.5||1236.5||1235.8||1
1654166190000|2022-06-02 10:36:30|1236.3||1236.5||1236.5||1235.8||2
1654166200000|2022-06-02 10:36:40|1236.3||1236.5||1236.5||1236.3||0
1654166210000|2022-06-02 10:36:50|1236.8||1236.5||1236.8||1236.5||0
1654166220000|2022-06-02 10:37:00|1236.8|1233.8|1235.5|1233.8|1236.8|1234|1235.5|1233.8|8
1654166230000|2022-06-02 10:37:10|1235.8|1233.5|1235.8|1233.8|1236|1233.8|1235.8|1233.5|4
1654166250000|2022-06-02 10:37:30|1235.5|1233.5|1235.5|1233.3|1235.5|1233.5|1235.5|1233.3|0
1654166260000|2022-06-02 10:37:40|1235.3|1233.5|1235.5|1233.5|1236.3|1233.8|1235.3|1233.5|0
1654166270000|2022-06-02 10:37:50||1233.3||1233.5||1233.5||1233.3|0
1654166280000|2022-06-02 10:38:00|1235.3|1233.3|1235.3|1233.3|1235.3|1233.5|1235.3|1233.3|0
1654166290000|2022-06-02 10:38:10|1235.5|1233.5|1236|1233.5|1236|1233.8|1235.5|1233.5|1
1654166300000|2022-06-02 10:38:20|1235.3|1233|1234.8|1232.8|1235.3|1233|1234.5|1232.8|0
1654166310000|2022-06-02 10:38:30|1234.5|1231.5|1233.3|1231|1234.8|1231.5|1233.3|1231|1
1654166320000|2022-06-02 10:38:40|1233.5|1231.3|1234.5|1232.3|1234.5|1232.3|1233.5|1231.3|0
1654166330000|2022-06-02 10:38:50|1234||1234||1234.5||1233.8||0
1654166340000|2022-06-02 10:39:00|1234.3||1234.3||1234.3||1234.3||1
1654166350000|2022-06-02 10:39:10|1234|1231.3|1233|1231.3|1234.3|1231.5|1233|1231.3|1
1654166360000|2022-06-02 10:39:20|1233.5|1231.5|1233.8|1231.5|1233.8|1231.5|1233|1231.3|0
1654166370000|2022-06-02 10:39:30|1233.5|1231.3|1233.3|1231.5|1233.5|1231.5|1233.3|1231.3|0
1654166380000|2022-06-02 10:39:40|1234|1231.8|1233.8|1231.8|1234|1231.8|1233.8|1231.5|0
1654166390000|2022-06-02 10:39:50|1234.3|1231.5|1233.3|1231.3|1234.3|1231.5|1233.3|1231.3|1
1654166400000|2022-06-02 10:40:00|1234|1231.8|1233.3|1231|1234|1231.8|1233.3|1231|0
1654166410000|2022-06-02 10:40:10|1233|1231.3|1233.8|1231.8|1234|1231.8|1233|1231|0
1654166420000|2022-06-02 10:40:20|1233.5|1231.5|1233.5|1231.8|1233.5|1231.8|1233.5|1231.5|0
1654166430000|2022-06-02 10:40:30|1233.3|1231.5|1233|1231|1233.3|1231.5|1232.8|1231|0
1654166450000|2022-06-02 10:40:50|1233.3|1230.8|1232.8|1230.8|1233.3|1230.8|1232.8|1230.8|4
1654166460000|2022-06-02 10:41:00|1232.5||1232.5||1233||1232.5||0
1654166470000|2022-06-02 10:41:10|1232.8||1232.5||1232.8||1232.5||0
1654166480000|2022-06-02 10:41:20|1232.3|1230.5|1232.8|1230.5|1232.8|1230.5|1232|1230.5|6
1654166490000|2022-06-02 10:41:30|1232.5|1230.8|1232.8|1230.8|1232.8|1230.8|1232.5|1230.8|0
1654166500000|2022-06-02 10:41:40|1233.5||1233.3||1233.5||1232.8||0
1654166510000|2022-06-02 10:41:50|1233|1231.3|1233.5|1231.3|1233.5|1231.3|1233|1231.3|0
1654166520000|2022-06-02 10:42:00|1233.3||1233.3||1233.5||1232.8||1
1654166530000|2022-06-02 10:42:10|1233||1233.3||1233.3||1233||0
1654166540000|2022-06-02 10:42:20|1233||1232.8||1233||1232.8||4
1654166550000|2022-06-02 10:42:30||1230.5||1230.5||1230.5||1230.5|1
1654166560000|2022-06-02 10:42:40|1232.5||1233||1233||1232.5||0
1654166570000|2022-06-02 10:42:50|1232.8||1232.8||1233||1232.8||0
1654166580000|2022-06-02 10:43:00|1233|1230.8|1233.3|1230.8|1233.3|1230.8|1232.8|1230.8|2
1654166590000|2022-06-02 10:43:10|1233|1231|1233.3|1231|1233.3|1231|1233|1231|0
1654166600000|2022-06-02 10:43:20|1233|1230.8|1233|1230.8|1233.3|1230.8|1233|1230.8|0
1654166610000|2022-06-02 10:43:30|1232.8|1230.5|1233|1230.8|1233|1230.8|1232.8|1230.5|0
1654166620000|2022-06-02 10:43:40|1233.5|1231|1233|1231|1233.5|1231|1233|1231|0
1654166630000|2022-06-02 10:43:50|1233.5|1232|1234|1232|1234|1232|1233.3|1232|0
1654166640000|2022-06-02 10:44:00|1234.3|1232.3|1234.3|1232.3|1234.5|1232.3|1234|1232.3|0
1654166650000|2022-06-02 10:44:10|1234.8|1232.5|1235|1232.8|1235|1232.8|1234.8|1232.5|2
1654166660000|2022-06-02 10:44:20|1235.3|1232.5|1235.3|1233.3|1235.3|1233.3|1235|1232.5|0
1654166670000|2022-06-02 10:44:30|1235.5|1233.8|1235.8|1233.8|1236|1233.8|1235.5|1233.8|0
1654166680000|2022-06-02 10:44:40|1236|1234|1236|1234|1236|1234|1235.8|1234|0
1654166690000|2022-06-02 10:44:50|1235.8|1233.8|1235.8|1233.8|1235.8|1233.8|1235.8|1233.8|0
1654166710000|2022-06-02 10:45:10||1233.5||1233.8||1233.8||1233.5|0
1654166720000|2022-06-02 10:45:20|1236|1234.3|1236|1234.3|1236.5|1234.5|1236|1234.3|0
1654166730000|2022-06-02 10:45:30|1235.8|1233.8|1235.5|1233.3|1235.8|1233.8|1234.8|1232.5|4
1654166740000|2022-06-02 10:45:40|1235.8|1233.8|1236.3|1234.3|1236.3|1234.3|1235.8|1233.8|1
1654166750000|2022-06-02 10:45:50|1236.5|1234.5|1237|1234.8|1237|1234.8|1236.5|1234.5|0
1654166760000|2022-06-02 10:46:00|1237.3|1235.3|1237|1234.8|1237.3|1235.3|1237|1234.8|0
1654166780000|2022-06-02 10:46:20|1236.8|1234.5|1236.8|1234.8|1236.8|1234.8|1236.5|1234.5|0
1654166790000|2022-06-02 10:46:30|1237.3|1235.3|1237.3|1235.3|1237.3|1235.3|1237.3|1235.3|0
1654166800000|2022-06-02 10:46:40|1237.5||1237.3||1237.5||1237.3||0
1654166810000|2022-06-02 10:46:50|1237|1235|1237|1235|1237|1235|1237|1235|0
1654166820000|2022-06-02 10:47:00|1236.8|1234.8|1238|1235.5|1238|1235.8|1236.8|1234.8|2
1654166830000|2022-06-02 10:47:10|1237.8||1238||1238||1237.8||0
1654166840000|2022-06-02 10:47:20|1237.8|1235.3|1237.5|1235.3|1237.8|1235.3|1237.5|1235.3|0
1654166850000|2022-06-02 10:47:30|1237.8|1235.8|1237.8|1235.8|1237.8|1235.8|1237.8|1235.8|0
1654166860000|2022-06-02 10:47:40|1238.3|1236|1238|1235.8|1238.8|1236.3|1237.5|1235.3|0
1654166870000|2022-06-02 10:47:50|1237.8|1235.5|1237.8|1235.5|1238|1235.5|1237.8|1235.5|0
1654166880000|2022-06-02 10:48:00|1237.5|1235.3|1237.5|1235.3|1237.5|1235.3|1237.5|1235.3|0
1654166890000|2022-06-02 10:48:10|1237.8|1234.8|1237.5|1235.3|1237.8|1235.3|1237.3|1234.8|0
1654166900000|2022-06-02 10:48:20|1237.8|1235|1237.8|1235.3|1237.8|1235.3|1237.8|1235|0
1654166910000|2022-06-02 10:48:30|1237.5||1237.5||1237.5||1237.5||0
1654166930000|2022-06-02 10:48:50|1237.8|1235.8|1237.8|1235.5|1238|1235.8|1237.8|1235.5|3
1654166940000|2022-06-02 10:49:00|1238||1238||1238||1238||0
1654166950000|2022-06-02 10:49:10|1237.5|1234|1236.5|1234|1237.5|1234.3|1236.5|1234|0
1654166960000|2022-06-02 10:49:20|1237|1234.5|1236.8|1234.5|1237|1234.8|1236.8|1234.5|0
1654166970000|2022-06-02 10:49:30|1235|1233|1234.8|1233.3|1235|1233.5|1234.8|1233|0
1654166980000|2022-06-02 10:49:40|1235|1233|1234|1232.5|1235|1233|1234|1232.5|1
1654166990000|2022-06-02 10:49:50|1233.5|1231.5|1233.3|1231.5|1233.8|1231.5|1233.3|1231.5|5
1654167010000|2022-06-02 10:50:10|1233.8|1232.8|1234.8|1232.8|1234.8|1232.8|1233.5|1232.8|10
1654167020000|2022-06-02 10:50:20|1234.5|1233.5|1235|1233.5|1235|1233.5|1234.5|1233.5|10
1654167030000|2022-06-02 10:50:30|1234.8|1233|1234.8|1233|1234.8|1233|1234.8|1233|0
1654167040000|2022-06-02 10:50:40|1235.3|1233.8|1235.3|1233|1235.3|1233.8|1235.3|1232.5|26
1654167050000|2022-06-02 10:50:50|1234.8|1232.8|1235|1232.5|1235|1232.8|1234.8|1232.5|3
1654167060000|2022-06-02 10:51:00|1234|1232.8|1234|1231.8|1234|1232.8|1234|1231.8|1
1654167070000|2022-06-02 10:51:10|1234.3|1232|1234|1231.8|1234.5|1232|1234|1231.8|0
1654167080000|2022-06-02 10:51:20|1233.8||1233.8||1233.8||1233.8||0
1654167090000|2022-06-02 10:51:30|1233.5|1231.5|1232.8|1230.8|1233.8|1231.5|1232.8|1230.8|9
1654167100000|2022-06-02 10:51:40|1232.5|1230.5|1232.8|1230.8|1232.8|1230.8|1232.3|1230.5|0
1654167110000|2022-06-02 10:51:50|1232.5|1230.5|1231.8|1229.5|1232.5|1230.5|1231.8|1229.5|13
1654167120000|2022-06-02 10:52:00|1232|1229.8|1233|1230.5|1233.3|1231|1231.5|1229.5|7
1654167130000|2022-06-02 10:52:10|1233.3|1230.8|1233.3|1231|1233.3|1231|1233|1230.8|0
1654167140000|2022-06-02 10:52:20|1232.5|1230.5|1232.5|1230.5|1232.5|1230.5|1232.5|1230.3|0
1654167150000|2022-06-02 10:52:30|1232.8|1230.3|1232.3|1230.3|1232.8|1230.3|1232.3|1230.3|0
1654167160000|2022-06-02 10:52:40||1230.8||1230.8||1230.8||1230.8|1
1654167170000|2022-06-02 10:52:50||1230.5||1230.5||1230.5||1230.5|5
1654167180000|2022-06-02 10:53:00|1233.5|1230.8|1233.8|1231.5|1233.8|1231.5|1233.5|1230.8|3
1654167190000|2022-06-02 10:53:10|1234|1232|1234.3|1232.3|1234.3|1232.3|1234|1232|0
1654167210000|2022-06-02 10:53:30|1234|1231.8|1234|1231.8|1234|1231.8|1234|1231.5|0
1654167220000|2022-06-02 10:53:40|1233.8|1231.5|1234|1231.8|1234|1231.8|1233.8|1231.5|0
1654167240000|2022-06-02 10:54:00|1234.3|1232|1234.5|1232.3|1234.5|1232.3|1234|1232|0
1654167260000|2022-06-02 10:54:20|1234.8|1232.5|1234.8|1232.5|1234.8|1232.5|1234.8|1232.5|0
1654167270000|2022-06-02 10:54:30|1235||1234.5||1235||1234.5||0
1654167280000|2022-06-02 10:54:40|1233.5|1231.3|1234|1231.5|1234.3|1232|1233.5|1231.3|0
1654167290000|2022-06-02 10:54:50|1234.3|1231.8|1234.8|1232.8|1234.8|1232.8|1234.3|1231.8|1
1654167300000|2022-06-02 10:55:00|1235|1233|1235|1232.8|1235|1233|1235|1232.8|0
1654167310000|2022-06-02 10:55:10|1235.5|1233|1235.3|1233|1235.5|1233|1235.3|1233|0
1654167320000|2022-06-02 10:55:20|1235|1233.5|1235.8|1234|1236.5|1234.5|1235|1233.3|3
1654167330000|2022-06-02 10:55:30|1236.3|1234.3|1235.3|1233.5|1236.3|1234.3|1235.3|1233.5|2
1654167340000|2022-06-02 10:55:40|1235.5|1233.8|1236|1234|1236|1234|1235.5|1233.8|0
1654167350000|2022-06-02 10:55:50|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|0
1654167360000|2022-06-02 10:56:00|1236|1234|1236|1233.8|1236|1234|1236|1233.8|0
1654167370000|2022-06-02 10:56:10|1236.3|1234|1236|1234|1236.3|1234|1236|1233.8|0
1654167390000|2022-06-02 10:56:30|1236.3|1233.8|1236|1233.8|1236.3|1233.8|1236|1233.8|0
1654167400000|2022-06-02 10:56:40|1236.3|1234|1236.3|1234|1236.3|1234|1236.3|1234|0
1654167410000|2022-06-02 10:56:50|1236|1233.8|1234.8|1232.8|1236|1233.8|1234.8|1232.8|0
1654167420000|2022-06-02 10:57:00|1234.3|1232.5|1234.8|1232.5|1234.8|1232.5|1234.3|1232|0
1654167430000|2022-06-02 10:57:10|1235.3|1232.8|1235.3|1233|1235.3|1233|1235.3|1232.8|0
1654167440000|2022-06-02 10:57:20|1235|1232.8|1235|1232.8|1235|1233|1235|1232.8|0
1654167450000|2022-06-02 10:57:30|1234.8|1233|1235|1233|1235|1233|1234.8|1233|2
1654167460000|2022-06-02 10:57:40|1235.3|1233.3|1235|1233|1235.3|1233.3|1235|1233|2
1654167470000|2022-06-02 10:57:50||1233.3||1233||1233.3||1233|0
1654167480000|2022-06-02 10:58:00||1233.3||1233.3||1233.3||1233.3|0
1654167490000|2022-06-02 10:58:10|1235.5|1233.5|1235.8|1233.8|1235.8|1234|1235.5|1233.5|0
1654167510000|2022-06-02 10:58:30|1236|1234|1236|1234|1236|1234|1236|1234|0
1654167520000|2022-06-02 10:58:40|1236.3|1234.3|1235.8|1233.5|1236.3|1234.3|1235.5|1233.5|0
1654167540000|2022-06-02 10:59:00|1236|1233.8|1236|1234|1236|1234|1236|1233.8|0
1654167550000|2022-06-02 10:59:10|1235.8|1233.8|1235.5|1233.5|1235.8|1233.8|1235.5|1233.5|0
1654167560000|2022-06-02 10:59:20|1235.8|1233.8|1235.3|1233.3|1235.8|1233.8|1235.3|1233.3|6
1654167570000|2022-06-02 10:59:30|1234.8|1232.8|1234.8|1232.8|1234.8|1232.8|1234.8|1232.5|0
1654167580000|2022-06-02 10:59:40|1235|1232.5|1234.5|1232.5|1235|1232.5|1234.5|1232.5|0
1654167590000|2022-06-02 10:59:50|1235|1232.8|1234.8|1232.8|1235|1233.8|1234.8|1232.8|8
1654167600000|2022-06-02 11:00:00|1233.3|1233|1234|1231.8|1234|1233|1233.3|1231|1
1654167610000|2022-06-02 11:00:10|1234.3|1232|1235|1233|1235|1233|1234.3|1232|1
1654167620000|2022-06-02 11:00:20|1234.8||1234.8||1234.8||1234.8||0
1654167630000|2022-06-02 11:00:30|1235||1235||1235||1234.8||0
1654167640000|2022-06-02 11:00:40|1235.5|1233.5|1235|1233|1236.3|1234.3|1235|1233|1
1654167650000|2022-06-02 11:00:50|1235.5|1233.3|1234.5|1233|1235.5|1233.3|1234.5|1233|3
1654167660000|2022-06-02 11:01:00|1234.8||1234.5||1234.8||1234.5||0
1654167680000|2022-06-02 11:01:20|1234.8|1233.3|1235|1233.3|1235|1233.3|1234.8|1233.3|1
1654167700000|2022-06-02 11:01:40|1235.3|1233.8|1235.8|1233.8|1235.8|1233.8|1235.3|1233.8|1
1654167710000|2022-06-02 11:01:50|1236|1234|1235.8|1233.8|1236|1234.3|1235.8|1233.8|0
1654167720000|2022-06-02 11:02:00|1234.8|1233|1235|1233|1235|1233|1234.8|1233|0
1654167730000|2022-06-02 11:02:10|1235.3|1233.5|1234.8|1232.8|1235.3|1233.5|1234.8|1232.8|3
1654167740000|2022-06-02 11:02:20|1234.5||1234.8||1234.8||1234.5||0
1654167750000|2022-06-02 11:02:30|1235|1233|1235.3|1233.3|1235.3|1233.3|1235|1233|0
1654167760000|2022-06-02 11:02:40|1235.5|1233.5|1235.5|1233.5|1235.5|1233.5|1235.3|1233.5|0
1654167770000|2022-06-02 11:02:50||1233.3||1233.5||1233.5||1233.3|0
1654167780000|2022-06-02 11:03:00|1235.3|1233.3|1235.3|1233.3|1235.3|1233.5|1235.3|1233.3|0
1654167790000|2022-06-02 11:03:10|1235|1232.8|1234.8|1232.8|1235|1232.8|1234.8|1232.8|0
1654167800000|2022-06-02 11:03:20|1235.3|1233.3|1236|1234.3|1236|1234.3|1235.3|1233.3|0
1654167810000|2022-06-02 11:03:30|1236.3|1234|1236.3|1234.5|1236.3|1234.5|1236.3|1234|1
1654167830000|2022-06-02 11:03:50|1236.8|1234.8|1237|1235|1237|1235|1236.8|1234.8|1
1654167840000|2022-06-02 11:04:00|1237.3|1235.3|1237|1234.8|1237.3|1235.3|1236.8|1234.5|0
1654167850000|2022-06-02 11:04:10|1237.3|1235|1237.3|1235.3|1237.3|1235.3|1237.3|1235|0
1654167870000|2022-06-02 11:04:30|1236.8|1234.8|1236.5|1234.5|1237|1235|1236.5|1234.5|1
1654167880000|2022-06-02 11:04:40|1236|1234.3|1236.3|1234.3|1236.3|1234.3|1236|1234|0
1654167890000|2022-06-02 11:04:50|1236|1234|1236|1234|1236|1234|1236|1234|0
1654167900000|2022-06-02 11:05:00|1235.8|1233.8|1236.3|1234.3|1236.3|1234.3|1235.8|1233.8|0
1654167910000|2022-06-02 11:05:10|1236.5|1234.8|1236.5|1234.5|1236.8|1234.8|1236.5|1234.5|2
1654167920000|2022-06-02 11:05:20|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|1236.3|1234.3|0
1654167930000|2022-06-02 11:05:30|1236.5|1234.5|1235.8|1234|1236.5|1234.5|1235.8|1233.8|0
1654167940000|2022-06-02 11:05:40|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|0
1654167950000|2022-06-02 11:05:50|1235.8|1233.5|1235.8|1234|1235.8|1234|1235.8|1233.5|0
1654167960000|2022-06-02 11:06:00|1235.5|1233.8|1235.8|1233.8|1235.8|1234|1235.5|1233.5|0
1654167970000|2022-06-02 11:06:10|1235.5|1233.5|1235.5|1233.5|1235.8|1233.8|1235.5|1233.5|0
1654167990000|2022-06-02 11:06:30|1235.3|1233.3|1235.8|1233.8|1235.8|1233.8|1235.3|1233.3|0
1654168010000|2022-06-02 11:06:50|1235.5|1233.5|1235.5|1233.5|1235.5|1233.5|1235.5|1233.5|0
1654168020000|2022-06-02 11:07:00|1235.3|1233.3|1235.5|1233.3|1235.5|1233.5|1235.3|1233.3|0
1654168030000|2022-06-02 11:07:10|1235.3|1233|1235|1233|1235.3|1233|1235|1233|1
1654168040000|2022-06-02 11:07:20|1235.3|1233.3|1235.3|1233.3|1235.3|1233.3|1235.3|1233.3|0
1654168050000|2022-06-02 11:07:30|1235|1233|1235.3|1233.3|1235.5|1233.3|1235|1233|1
1654168060000|2022-06-02 11:07:40|1235||1235.3||1235.3||1235||0
1654168070000|2022-06-02 11:07:50|1235.5|1233.5|1235.8|1233.8|1235.8|1233.8|1235.5|1233.5|0
1654168080000|2022-06-02 11:08:00|1235.5|1233.3|1235.8|1234|1235.8|1234|1235.5|1233.3|4
1654168090000|2022-06-02 11:08:10|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|1235.5|1233.8|1
1654168100000|2022-06-02 11:08:20|1235.8|1234.3|1235.8|1234|1235.8|1234.3|1235.8|1234|1
1654168110000|2022-06-02 11:08:30|1235.3|1233.3|1235|1233|1235.3|1233.3|1235|1233|0
1654168120000|2022-06-02 11:08:40|1234.8|1234|1235.3|1233.5|1235.8|1234|1234.8|1233.3|5
1654168130000|2022-06-02 11:08:50|1235.5|1233.3|1235.3|1233.3|1235.8|1234|1235.3|1233.3|0
1654168150000|2022-06-02 11:09:10|1235|1233|1236|1234.3|1236|1234.3|1234.8|1233|2
1654168160000|2022-06-02 11:09:20|1235.8|1233.5|1235.5|1233.3|1235.8|1233.5|1235.5|1233.3|0
1654168170000|2022-06-02 11:09:30|1235.3|1233|1236|1233.8|1236|1234|1235.3|1233|2
1654168180000|2022-06-02 11:09:40|1236.3|1234.5|1235.8|1233.5|1236.3|1234.5|1235.8|1233.5|0
1654168190000|2022-06-02 11:09:50|1236|1234|1236.5|1234.5|1236.5|1234.5|1235.8|1234|4
1654168220000|2022-06-02 11:10:20||1234.8||1234.8||1234.8||1234.8|0
1654168230000|2022-06-02 11:10:30|1236.3|1234.5|1236.5|1235|1236.5|1235|1236.3|1234.5|0
1654168260000|2022-06-02 11:11:00|1236.3|1234.5|1236.3|1234.5|1236.5|1234.5|1236.3|1234.5|2
1654168270000|2022-06-02 11:11:10|1236.5||1236.5||1236.5||1236.3||0
1654168280000|2022-06-02 11:11:20|1236|1233.8|1236|1233.8|1236|1233.8|1236|1233.8|1
1654168300000|2022-06-02 11:11:40|1235.5|1233.5|1236|1233.5|1236|1233.8|1235.5|1233.5|0
1654168310000|2022-06-02 11:11:50|1235.5||1235.5||1235.5||1235.3||0
1654168320000|2022-06-02 11:12:00|1235.8||1235.8||1235.8||1235.3||0
1654168330000|2022-06-02 11:12:10|1235.5||1235.5||1235.8||1235.5||0
1654168340000|2022-06-02 11:12:20|1235.8|1233.8|1235.8|1233.5|1235.8|1233.8|1235.8|1233.5|0
1654168350000|2022-06-02 11:12:30|1235.5||1235.5||1235.5||1235.3||0
1654168380000|2022-06-02 11:13:00|1235.3|1233.3|1235|1233.3|1235.3|1233.3|1235|1233.3|0
1654168400000|2022-06-02 11:13:20|1235.3||1235.3||1235.3||1235.3||0
1654168410000|2022-06-02 11:13:30|1235|1232.8|1235|1233.3|1235|1233.3|1234.8|1232.8|0
1654168430000|2022-06-02 11:13:50|1235.5|1232.8|1235.3|1233.3|1235.5|1233.5|1235.3|1232.8|0
1654168450000|2022-06-02 11:14:10|1234.8|1232.8|1234.8|1232.5|1234.8|1232.8|1234.8|1232.5|0
1654168460000|2022-06-02 11:14:20|1235|1232.8|1234|1232|1235.3|1233|1234|1232|0
1654168470000|2022-06-02 11:14:30|1234.3||1234.3||1234.3||1234.3||0
1654168480000|2022-06-02 11:14:40|1234.8|1232.3|1233.5|1231.5|1234.8|1232.5|1233.5|1231.5|0
1654168490000|2022-06-02 11:14:50|1233.8|1231.8|1234.3|1232.5|1234.8|1232.5|1233.8|1231.8|0
1654168500000|2022-06-02 11:15:00|1234.8|1232.8|1234.3|1232.3|1235|1232.8|1234.3|1232.3|0
1654168510000|2022-06-02 11:15:10|1234.5|1232.5|1234.3|1232.3|1234.5|1232.5|1234.3|1232.3|0
1654168520000|2022-06-02 11:15:20|1234.5|1232.5|1234.5|1232.5|1234.5|1232.5|1234.3|1232.5|0
1654168530000|2022-06-02 11:15:30|1234.8||1234.8||1234.8||1234.3||0
1654168540000|2022-06-02 11:15:40||1232.8||1232.8||1232.8||1232.8|0
1654168550000|2022-06-02 11:15:50||1232.5||1232.5||1232.8||1232.5|0
1654168560000|2022-06-02 11:16:00|1234.5|1232.8|1234.5|1232.5|1234.8|1232.8|1234.5|1232.5|0
1654168570000|2022-06-02 11:16:10|1234.8||1234.8||1234.8||1234.5||0
1654168580000|2022-06-02 11:16:20|1235|1232.8|1235|1232.8|1235|1232.8|1235|1232.8|4
1654168590000|2022-06-02 11:16:30|1235.3|1233.3|1236.5|1234.5|1236.5|1234.5|1235.3|1233.3|0
1654168600000|2022-06-02 11:16:40|1236|1234|1236.5|1234.3|1236.5|1234.3|1236|1234|0
1654168610000|2022-06-02 11:16:50|1236.3|1234|1236|1234|1236.3|1234|1236|1234|0
1654168620000|2022-06-02 11:17:00|1235.8|1233.8|1236|1233.8|1236|1233.8|1235.8|1233.8|0
1654168630000|2022-06-02 11:17:10|1235.8|1233.3|1235.8|1233.5|1236|1233.8|1235.5|1233.3|0
1654168640000|2022-06-02 11:17:20|1236|1233.8|1236|1233.8|1236|1233.8|1236|1233.8|0
1654168650000|2022-06-02 11:17:30|1235.5|1233.5|1235.3|1233.3|1235.8|1233.5|1235.3|1233.3|0
1654168660000|2022-06-02 11:17:40|1235.8|1233.8|1235.5|1233.5|1235.8|1233.8|1235.3|1233.5|0
1654168670000|2022-06-02 11:17:50|1235.3|1233.3|1235.5|1233.5|1235.5|1233.5|1235.3|1233.3|0
1654168680000|2022-06-02 11:18:00|1235.3|1233.3|1235.3|1233|1235.3|1233.3|1235|1233|1
1654168690000|2022-06-02 11:18:10|1235|1232.8|1235.3|1233.3|1235.5|1233.3|1235|1232.8|4
1654168700000|2022-06-02 11:18:20|1235|1233|1235|1233|1235.3|1233|1235|1233|0
1654168710000|2022-06-02 11:18:30|1235.3|1232.8|1234.8|1232.5|1235.3|1232.8|1234.8|1232.5|0
1654168720000|2022-06-02 11:18:40|1234.5|1232.8|1234.5|1232.3|1235|1232.8|1234.5|1232.3|0
1654168730000|2022-06-02 11:18:50|1234.3|1232.5|1234|1232|1234.5|1232.5|1233.8|1231.8|1
1654168740000|2022-06-02 11:19:00|1234.3|1231.8|1234.3|1232|1234.3|1232|1233.8|1231.8|0
1654168750000|2022-06-02 11:19:10|1234.5|1232.3|1234.5|1232.3|1234.5|1232.3|1234.5|1232.3|0
1654168760000|2022-06-02 11:19:20|1234.3|1232.5|1234.8|1232.5|1234.8|1232.5|1234.3|1232.5|0
1654168770000|2022-06-02 11:19:30|1235|1232.8|1234.8|1232.5|1235|1232.8|1234.8|1232.5|0
1654168780000|2022-06-02 11:19:40|1235|1232.8|1235|1233|1235|1233|1234.8|1232.5|0
1654168790000|2022-06-02 11:19:50|1236|1233.8|1236.3|1234|1236.3|1234|1235.5|1233.8|0
1654168800000|2022-06-02 11:20:00|1236|1233.8|1236|1233.8|1236.3|1234|1236|1233.8|0
1654168810000|2022-06-02 11:20:10|1236.5|1234.3|1235.8|1233.3|1236.5|1234.3|1235.5|1233.3|0
1654168820000|2022-06-02 11:20:20||1233.5||1233.5||1233.5||1233.3|0
1654168830000|2022-06-02 11:20:30|1236|1233.8|1236.3|1234|1236.3|1234|1236|1233.8|0
1654168840000|2022-06-02 11:20:40|1235.5|1234.3|1236|1233.8|1236|1234.3|1235.3|1233.3|2
1654168850000|2022-06-02 11:20:50|1235.5|1233.5|1236|1234|1236|1234|1235.5|1233.5|0
1654168870000|2022-06-02 11:21:10|1235.8||1235.8||1236||1235.8||0
1654168880000|2022-06-02 11:21:20|1236||1235.8||1236||1235.8||0
1654168890000|2022-06-02 11:21:30|1236|1234.3|1236.3|1234.3|1236.3|1234.3|1235.8|1234.3|1
1654168900000|2022-06-02 11:21:40|1236|1234|1235.5|1233.5|1236|1234|1235.5|1233.5|8
1654168920000|2022-06-02 11:22:00|1235.3|1233.3|1235.8|1233.5|1235.8|1233.5|1235.3|1233.3|0
1654168930000|2022-06-02 11:22:10|1235.5|1233.8|1235.8|1233.8|1235.8|1233.8|1235.5|1233.8|0
1654168950000|2022-06-02 11:22:30|1236|1234|1236|1234|1236.3|1234|1236|1233.8|0
1654168960000|2022-06-02 11:22:40|1235.5|1233.8|1235.8|1233.8|1235.8|1233.8|1235.5|1233.8|0
1654168980000|2022-06-02 11:23:00|1236||1236||1236||1236||0
1654168990000|2022-06-02 11:23:10|1236.3|1234|1236.3|1234|1236.3|1234.3|1236.3|1234|0
1654169000000|2022-06-02 11:23:20||1234.3||1234.3||1234.3||1234.3|0
1654169010000|2022-06-02 11:23:30|1236|1234|1235.8|1233.8|1236|1234|1235.8|1233.8|0
1654169020000|2022-06-02 11:23:40|1235.5|1233.5|1236.3|1234.5|1236.3|1234.5|1235.5|1233.5|0
1654169040000|2022-06-02 11:24:00|1236||1236.3||1236.3||1236||0
1654169060000|2022-06-02 11:24:20|||||||||1
1654169090000|2022-06-02 11:24:50|1236|1234.8|1236|1234.5|1236|1234.8|1236|1234.5|0
1654169100000|2022-06-02 11:25:00|1236.3||1236.3||1236.3||1236.3||0
1654169130000|2022-06-02 11:25:30||1234.8||1234.5||1234.8||1234.5|0
1654169140000|2022-06-02 11:25:40|1237.8|1234.8|1237.8|1235.5|1237.8|1235.5|1237.8|1234.8|4
1654169150000|2022-06-02 11:25:50|1238|1235.8|1238|1236|1238.3|1236.5|1237.8|1235.8|2
1654169160000|2022-06-02 11:26:00|1237.8|1236.3|1238|1236.3|1238|1236.3|1237.8|1236.3|0
1654169170000|2022-06-02 11:26:10||1236||1236.3||1236.3||1236|0
1654169180000|2022-06-02 11:26:20|1238.3|1236|1238.8|1237|1239.3|1237.5|1238|1236|3
1654169190000|2022-06-02 11:26:30|1239|1236.8|1239.3|1237.3|1239.5|1237.5|1238.8|1236.8|2
1654169200000|2022-06-02 11:26:40|1239.5|1237.5|1239.5|1237.5|1239.5|1237.5|1239.3|1237|2
1654169210000|2022-06-02 11:26:50|1240|1237.8|1240.5|1239|1240.5|1239|1239.8|1237.8|39
1654169220000|2022-06-02 11:27:00|1240.8|1238.8|1240.8|1238.8|1240.8|1239|1240.5|1238.8|0
1654169230000|2022-06-02 11:27:10||1239||1239||1239||1239|0
1654169240000|2022-06-02 11:27:20||1238.8||1238.8||1238.8||1238.8|1
1654169250000|2022-06-02 11:27:30|1241.3|1239.5|1241.3|1239.5|1241.3|1239.8|1241.3|1239.5|4
1654169260000|2022-06-02 11:27:40|1241.8|1240|1241.8|1240|1241.8|1240|1241.8|1240|5
1654169280000|2022-06-02 11:28:00||1239.8||1240||1240||1239.8|0
1654169290000|2022-06-02 11:28:10||1239.8||1240||1240||1239.8|0
1654169300000|2022-06-02 11:28:20|1241.5|1239.8|1241.5|1239.8|1241.5|1240|1241.5|1239.8|0
1654169310000|2022-06-02 11:28:30|1241.8|1240|1241.8|1240|1241.8|1240|1241.8|1240|0
1654169330000|2022-06-02 11:28:50|1241.5|1239.5|1241.3|1239.5|1241.5|1239.5|1241.3|1239.5|0
1654169340000|2022-06-02 11:29:00|1241.5|1239.8|1241.5|1239.8|1241.5|1239.8|1241.5|1239.8|5
1654169350000|2022-06-02 11:29:10|1241.8|1240|1241.8|1240.3|1241.8|1240.3|1241.5|1240|6
1654169360000|2022-06-02 11:29:20|1242|1240.5|1242|1240.8|1242|1240.8|1242|1240.5|9
1654169370000|2022-06-02 11:29:30||1240.5||1240.3||1240.5||1240.3|0
1654169380000|2022-06-02 11:29:40||1240.5||1240.3||1240.5||1240.3|9
1654169390000|2022-06-02 11:29:50|1242.5|1241|1243.5|1241.8|1243.8|1242|1242.5|1241|9
1654169400000|2022-06-02 11:30:00|1243.8|1241.5|1243.8|1241.8|1244.3|1242.3|1243.8|1241.5|6
1654169410000|2022-06-02 11:30:10|1243.5|1242.3|1244|1242.3|1244.5|1242.8|1243.5|1242.3|0
1654169420000|2022-06-02 11:30:20|1243.5|1241.8|1243.3|1241.8|1243.8|1241.8|1243.3|1241.5|0
1654169430000|2022-06-02 11:30:30||1241.5||1241.5||1241.5||1241.5|0
1654169440000|2022-06-02 11:30:40|1243.8|1241.8|1244|1242|1244|1242|1243.8|1241.8|11
1654169450000|2022-06-02 11:30:50|1243.8||1244||1244||1243.8||0
1654169460000|2022-06-02 11:31:00|1243.8|1242.3|1243.8|1242|1244|1242.3|1243.8|1242|8
1654169470000|2022-06-02 11:31:10|1243.5|1241.8|1243.5|1241.3|1243.5|1241.8|1243.3|1241.3|0
1654169480000|2022-06-02 11:31:20|1243.8|1241.5|1243.5|1241.5|1243.8|1241.8|1243.5|1241.5|0
1654169490000|2022-06-02 11:31:30|1243.8||1243.8||1243.8||1243.8||0
1654169500000|2022-06-02 11:31:40|1243|1241|1243.3|1241.3|1243.3|1241.3|1243|1241|0
1654169520000|2022-06-02 11:32:00|1243|1241|1243.3|1241.3|1243.3|1241.3|1243|1241|0
1654169530000|2022-06-02 11:32:10|1243.8|1241.5|1244.3|1242.5|1244.3|1242.5|1243.8|1241.5|2
1654169540000|2022-06-02 11:32:20|1244|1242.3|1244|1242|1244|1242.3|1243.8|1241.8|4
1654169570000|2022-06-02 11:32:50|1243.8|1241.3|1243.8|1241.5|1243.8|1241.5|1243.3|1241.3|0
1654169580000|2022-06-02 11:33:00|1244|1241.8|1243.8|1241.5|1244|1241.8|1243.8|1241.5|0
1654169590000|2022-06-02 11:33:10|1244|1241.8|1243.8|1241.8|1244|1241.8|1243.8|1241.5|0
1654169620000|2022-06-02 11:33:40|1243.5||1243.8||1243.8||1243.5||0
1654169630000|2022-06-02 11:33:50|1244.3|1242|1243.5|1241.5|1244.3|1242.3|1243.3|1241.3|0
1654169640000|2022-06-02 11:34:00|1243.3|1241.3|1243.5|1241.5|1243.8|1241.5|1243.3|1241.3|0
1654169650000|2022-06-02 11:34:10|1243.3|1241.3|1243.5|1241.5|1243.8|1241.5|1243.3|1241.3|4
1654169660000|2022-06-02 11:34:20|1243.3|1241.3|1243.3|1241.3|1243.3|1241.3|1243.3|1241.3|0
1654169670000|2022-06-02 11:34:30|1243|1241|1242.8|1240.5|1243|1241|1242.5|1240.5|0
1654169680000|2022-06-02 11:34:40|1242.5|1240.8|1243.8|1241.8|1243.8|1241.8|1242.5|1240.8|6
1654169690000|2022-06-02 11:34:50|1243.5|1241.5|1242.8|1240.8|1243.5|1241.5|1242.5|1240.5|0
1654169700000|2022-06-02 11:35:00|1242.5|1240.5|1242.5|1240.5|1242.8|1240.8|1242.5|1240.5|1
1654169720000|2022-06-02 11:35:20|1242.8|1240.8|1243.5|1241.5|1243.5|1241.5|1242.5|1240.8|0
1654169730000|2022-06-02 11:35:30|1243.8|1241.8|1243.5|1241.5|1243.8|1241.8|1243.5|1241.5|0
1654169740000|2022-06-02 11:35:40|1243.8|1241.8|1243.8|1241.8|1243.8|1241.8|1243.5|1241.8|0
1654169750000|2022-06-02 11:35:50|1244|1242|1244|1241.8|1244|1242|1243.8|1241.8|0
1654169760000|2022-06-02 11:36:00|1243.8|1242|1244.3|1242.3|1244.3|1242.3|1243.8|1242|0
1654169780000|2022-06-02 11:36:20|1244.5|1242.8|1244.8|1242.8|1244.8|1242.8|1244.5|1242.8|0
1654169790000|2022-06-02 11:36:30|1244.5|1243|1244.8|1243|1244.8|1243|1244.5|1243|0
1654169800000|2022-06-02 11:36:40|1244.5|1242.5|1244.8|1242.8|1244.8|1242.8|1244.5|1242.5|0
1654169810000|2022-06-02 11:36:50|1244.5|1242.3|1244|1242|1244.5|1242.3|1243.8|1242|0
1654169820000|2022-06-02 11:37:00|1243.8|1241.8|1243.5|1241.8|1243.8|1241.8|1243.5|1241.8|0
1654169830000|2022-06-02 11:37:10|1244|1242|1243.8|1241.8|1244|1242|1243.8|1241.8|0
1654169840000|2022-06-02 11:37:20|1244|1242|1244.8|1243|1244.8|1243|1244|1242|0
1654169850000|2022-06-02 11:37:30|1244.5|1242.5|1244.3|1242.5|1244.8|1242.5|1244.3|1242.5|0
1654169860000|2022-06-02 11:37:40|1244.5||1244.5||1244.5||1244.3||0
1654169870000|2022-06-02 11:37:50|1244.3|1242.3|1244|1242.3|1244.3|1242.3|1243.8|1242|1
1654169880000|2022-06-02 11:38:00|1244.3|1241.8|1243.3|1241.8|1244.3|1241.8|1243.3|1241.8|2
1654169890000|2022-06-02 11:38:10|1244.3|1241.5|1244|1242|1244.3|1242.3|1244|1241.5|9
1654169900000|2022-06-02 11:38:20||1242.3||1242.3||1242.3||1242.3|0
1654169910000|2022-06-02 11:38:30|1244.3|1242.5|1244|1242.3|1244.5|1242.8|1244|1242.3|0
1654169920000|2022-06-02 11:38:40||1242||1242||1242||1242|0
1654169930000|2022-06-02 11:38:50||1242.3||1242.3||1242.3||1242|2
1654169960000|2022-06-02 11:39:20|1244.5|1242.5|1244.8|1242.8|1244.8|1242.8|1244.5|1242.5|0
1654169990000|2022-06-02 11:39:50|1244.5|1243.3|1244.5|1242.8|1244.8|1243.3|1244.5|1242.5|4
1654170000000|2022-06-02 11:40:00|1244.8|1242.5|1244.5|1242.5|1244.8|1242.5|1244.5|1242.5|0
1654170010000|2022-06-02 11:40:10|1244.8||1244.5||1244.8||1244.5||0
1654170020000|2022-06-02 11:40:20|1244.8|1242.8|1244.3|1242.3|1244.8|1242.8|1244.3|1242.3|0
1654170030000|2022-06-02 11:40:30|1244|1242|1244.3|1242.3|1244.3|1242.3|1244|1242|2
1654170040000|2022-06-02 11:40:40|1244.8|1242.5|1244.8|1243|1244.8|1243|1244.8|1242.5|0
1654170050000|2022-06-02 11:40:50||1243.3||1243||1243.3||1243|0
1654170060000|2022-06-02 11:41:00|1244.5|1242.8|1244.8|1242.8|1244.8|1243|1244.5|1242.8|0
1654170070000|2022-06-02 11:41:10|1244.5|1243|1244.8|1242.8|1244.8|1243|1244.5|1242.8|0
1654170080000|2022-06-02 11:41:20||1243||1243.3||1243.3||1242.8|4
1654170090000|2022-06-02 11:41:30||1243||1243||1243.3||1243|0
1654170100000|2022-06-02 11:41:40|1244.5|1242.8|1244.8|1243|1244.8|1243|1244.5|1242.8|3
1654170110000|2022-06-02 11:41:50|1244.5|1242.8|1244.8|1243.3|1244.8|1243.3|1244.5|1242.8|0
1654170120000|2022-06-02 11:42:00|1245.5|1243.5|1245.8|1244|1245.8|1244|1245.5|1243.5|29
1654170130000|2022-06-02 11:42:10|1246||1246||1246||1245.8||0
1654170140000|2022-06-02 11:42:20|1245.5|1244.3|1246|1244.3|1246|1244.3|1245.3|1244.3|0
1654170150000|2022-06-02 11:42:30|1245.8|1244.5|1246|1244|1246|1244.5|1245.8|1243.8|7
1654170160000|2022-06-02 11:42:40|1245.8|1243.8|1245.5|1243.8|1245.8|1243.8|1245.5|1243.8|0
1654170170000|2022-06-02 11:42:50|1245.8|1244|1246|1244|1246|1244|1245.8|1243.8|0
1654170180000|2022-06-02 11:43:00||1243.8||1243.8||1244||1243.8|0
1654170190000|2022-06-02 11:43:10||1244||1244||1244||1243.8|2
1654170210000|2022-06-02 11:43:30||1244.3||1244.3||1244.3||1244.3|0
1654170220000|2022-06-02 11:43:40|1246.5|1244.5|1246.8|1245|1246.8|1245.3|1246.5|1244.3|13
1654170230000|2022-06-02 11:43:50|1246.5|1244.8|1246.5|1244.3|1246.8|1245.3|1246.5|1244.3|0
1654170240000|2022-06-02 11:44:00|1246.3|1244.5|1248.8|1246.8|1249|1246.8|1246.3|1244.3|20
1654170250000|2022-06-02 11:44:10|1248.3|1246.5|1248.5|1246.5|1248.5|1246.8|1247.8|1245.8|0
1654170260000|2022-06-02 11:44:20|1248.3|1246.3|1247.8|1246|1248.5|1246.5|1247.8|1245.8|0
1654170270000|2022-06-02 11:44:30|1247.5|1245.5|1248.3|1246|1248.3|1246.8|1247.5|1245.5|0
1654170280000|2022-06-02 11:44:40|1248.8|1246.3|1248.5|1246.5|1248.8|1246.8|1248.5|1246|0
1654170290000|2022-06-02 11:44:50|1248.8|1246.8|1248|1245.8|1249.3|1247.3|1248|1245.8|4
1654170300000|2022-06-02 11:45:00|1247.8|1246|1248.5|1246.5|1248.5|1246.5|1247.8|1245.8|0
1654170310000|2022-06-02 11:45:10|1249|1246.8|1249.3|1247.3|1249.3|1247.3|1248|1246|0
1654170320000|2022-06-02 11:45:20|1249|1246.8|1248.5|1246.5|1249.3|1247|1248.5|1246.5|0
1654170330000|2022-06-02 11:45:30|1248.3|1246|1247.8|1245.8|1248.3|1246|1247.3|1245.3|0
1654170340000|2022-06-02 11:45:40|1248.3|1246|1248.3|1246|1248.3|1246.3|1248|1245.8|6
1654170350000|2022-06-02 11:45:50|1248|1246.3|1248.3|1246.5|1248.3|1246.5|1248|1246|0
1654170360000|2022-06-02 11:46:00|1248|1246.3|1248|1245.8|1248.3|1246.3|1247.5|1245.5|0
1654170370000|2022-06-02 11:46:10|1248.3|1246|1248.5|1246.5|1248.5|1246.5|1248.3|1246|0
1654170380000|2022-06-02 11:46:20|1248.8|1246.8|1249|1246.8|1249|1246.8|1248.5|1246.5|0
1654170390000|2022-06-02 11:46:30|1249.3|1247|1249.3|1247|1249.3|1247|1249|1246.8|0
1654170400000|2022-06-02 11:46:40|1248.8|1246.8|1248.5|1246.5|1249|1247|1248.5|1246.5|0
1654170410000|2022-06-02 11:46:50|1248.3|1246.3|1248|1245.8|1248.5|1246.3|1247.8|1245.8|0
1654170420000|2022-06-02 11:47:00|1247.8|1245.5|1246.8|1244.8|1248|1245.5|1246.8|1244.5|3
1654170430000|2022-06-02 11:47:10|1246.5|1244.5|1245|1243|1246.5|1244.5|1244.8|1243|1
1654170440000|2022-06-02 11:47:20|1244.8|1243.8|1245.8|1243.8|1245.8|1243.8|1244.8|1243.8|0
1654170450000|2022-06-02 11:47:30|1246|1244|1246.3|1244.3|1246.3|1244.3|1245.8|1244|0
1654170460000|2022-06-02 11:47:40|1246|1244.5|1245.8|1243.8|1246.5|1244.5|1245.8|1243.8|0
1654170470000|2022-06-02 11:47:50|1245.5|1244|1245.5|1243.5|1245.5|1244|1245.5|1243.5|0
1654170480000|2022-06-02 11:48:00|1245.3||1245.5||1245.5||1245.3||0
1654170490000|2022-06-02 11:48:10|1246|1243.8|1246.3|1243.8|1246.3|1243.8|1246|1243.8|1
1654170500000|2022-06-02 11:48:20|1246|1244|1245.8|1243.8|1246|1244|1245.5|1243.8|0
1654170510000|2022-06-02 11:48:30|1245.5|1243.5|1245.3|1243.3|1245.8|1243.5|1245.3|1243.3|0
1654170520000|2022-06-02 11:48:40|1245.5|1243.5|1245.3|1243.3|1245.5|1243.8|1245.3|1243.3|0
1654170530000|2022-06-02 11:48:50|1245|1243.5|1245.3|1243.3|1245.3|1243.5|1245|1243.3|0
1654170540000|2022-06-02 11:49:00|1245|1243.8|1245.8|1244|1245.8|1244|1245|1243.8|4
1654170550000|2022-06-02 11:49:10|1245.5|1243.3|1244.8|1243|1245.5|1243.3|1244.8|1243|1
1654170560000|2022-06-02 11:49:20|1245|1243.3|1245.5|1243.3|1245.5|1243.5|1245|1243|4
1654170570000|2022-06-02 11:49:30|1245.3|1243|1245.3|1243.3|1245.5|1243.3|1245.3|1243|0
1654170580000|2022-06-02 11:49:40|1245|1243|1245.3|1243|1245.3|1243|1244.8|1243|0
1654170590000|2022-06-02 11:49:50|1245.5|1243.3|1245.3|1243|1245.5|1243.3|1245.3|1243|0
1654170600000|2022-06-02 11:50:00|1245|1243.3|1245.3|1243|1245.3|1243.3|1245|1243|0
1654170610000|2022-06-02 11:50:10|1245||1245||1245.3||1245||0
1654170620000|2022-06-02 11:50:20|1245.3|1243.3|1245.3|1243.3|1245.3|1243.3|1245|1243.3|0
1654170630000|2022-06-02 11:50:30|1245|1243|1245.3|1243|1245.3|1243.3|1245|1243|0
1654170640000|2022-06-02 11:50:40|1245.5|1243.3|1246|1244|1246|1244|1245.3|1243.3|0
1654170650000|2022-06-02 11:50:50|1245.8|1243.8|1245.8|1244|1246.3|1244.3|1245.8|1243.8|0
1654170660000|2022-06-02 11:51:00|1246|1244.3|1246.3|1244.3|1246.3|1244.3|1245.8|1244|1
1654170670000|2022-06-02 11:51:10|1246.5|1244.5|1247|1245|1247.3|1245|1246.5|1244.3|0
1654170680000|2022-06-02 11:51:20|1246.8|1244.8|1247|1245|1247|1245|1246.5|1244.5|0
1654170690000|2022-06-02 11:51:30|1246.8|1244.8|1247|1245|1247.5|1245.3|1246.8|1244.8|8
1654170700000|2022-06-02 11:51:40|1246.8|1244.5|1246.8|1244.5|1246.8|1244.5|1246.8|1244.5|0
1654170710000|2022-06-02 11:51:50|1246.5|1243.8|1246.3|1244|1246.8|1244|1246|1243.8|10
1654170720000|2022-06-02 11:52:00|1246.5|1243.8|1246.5|1244.5|1246.5|1244.5|1246.5|1243.8|0
1654170730000|2022-06-02 11:52:10|1246.8|1244.8|1246.8|1244.8|1247|1245|1246.8|1244.5|0
1654170740000|2022-06-02 11:52:20|1247|1245|1247.3|1245.5|1247.8|1245.8|1247|1245|0
1654170750000|2022-06-02 11:52:30|1247|1245.3|1247.3|1245.3|1247.5|1245.3|1247|1245.3|3
1654170760000|2022-06-02 11:52:40|1247|1245.5|1247|1245.3|1247.5|1245.5|1247|1245.3|0
1654170770000|2022-06-02 11:52:50|1247.8||1247.3||1247.8||1247.3||0
1654170780000|2022-06-02 11:53:00|1246.8|1244.5|1246.8|1245|1247|1245.3|1246.8|1244.5|1
1654170790000|2022-06-02 11:53:10|1246.5|1244.8|1247|1245|1247.3|1245.3|1246.5|1244.8|5
1654170800000|2022-06-02 11:53:20|1247.3|1245.3|1247|1245|1247.3|1245.3|1247|1245|0
1654170810000|2022-06-02 11:53:30|1246.8|1244.8|1247|1244.8|1247|1244.8|1246.8|1244.8|0
1654170820000|2022-06-02 11:53:40|1246.8|1244.3|1246.5|1244.5|1246.8|1244.5|1246.3|1244.3|0
1654170830000|2022-06-02 11:53:50|1246.3|1244.3|1246|1243.8|1246.5|1244.3|1246|1243.8|5
1654170840000|2022-06-02 11:54:00|1245.8|1244|1246.3|1244|1246.5|1244|1245.8|1244|0
1654170850000|2022-06-02 11:54:10|1246||1245.8||1246||1245.8||0
1654170860000|2022-06-02 11:54:20|1246|1243.8|1245.5|1243.5|1246|1243.8|1245.3|1243.3|2
1654170870000|2022-06-02 11:54:30|1245.8||1245.8||1245.8||1245.5||6
1654170880000|2022-06-02 11:54:40|1245.5|1243.8|1245.8|1243.8|1245.8|1243.8|1245.5|1243.5|0
1654170890000|2022-06-02 11:54:50||1243.5||1243.5||1243.5||1243.5|0
1654170900000|2022-06-02 11:55:00|1245.5|1243.3|1245.3|1243.3|1245.5|1243.5|1245.3|1243.3|0
1654170910000|2022-06-02 11:55:10|1245.8|1243|1245.3|1243.3|1245.8|1243.3|1245|1243|0
1654170920000|2022-06-02 11:55:20|1245.5|1243.5|1246|1243.8|1246|1243.8|1245.5|1243.5|3
1654170930000|2022-06-02 11:55:30|1245.8|1243.3|1246|1244|1246.3|1244|1245.8|1243.3|0
1654170950000|2022-06-02 11:55:50|1246.5|1244.3|1246.5|1244.3|1246.5|1244.3|1246.5|1244.3|4
1654170960000|2022-06-02 11:56:00|1246.8|1244.5|1246.5|1244.5|1247.3|1245|1246.5|1244.5|0
1654170970000|2022-06-02 11:56:10|1246.3|1244.3|1246.3|1244.3|1246.5|1244.3|1246.3|1244.3|0
1654170980000|2022-06-02 11:56:20|1246.8|1244.8|1246.3|1244|1246.8|1244.8|1246.3|1244|0
1654170990000|2022-06-02 11:56:30|1246|1243.8|1246|1243.8|1246.3|1243.8|1246|1243.8|0
1654171000000|2022-06-02 11:56:40|1245.8|1243.5|1245.8|1243.5|1245.8|1243.8|1245.5|1243.5|0
1654171010000|2022-06-02 11:56:50|1245.5||1245.8||1245.8||1245.5||0
1654171020000|2022-06-02 11:57:00|1246|1243.8|1246.8|1244.5|1246.8|1244.8|1246|1243.8|0
1654171030000|2022-06-02 11:57:10|1247|1244.8|1247.3|1245.5|1247.5|1245.5|1246.8|1244.5|0
1654171040000|2022-06-02 11:57:20|1247.5||1247.5||1247.5||1247.5||0
1654171050000|2022-06-02 11:57:30|1247.8|1246|1247.8|1245.8|1247.8|1246.3|1247.8|1245.8|1
1654171060000|2022-06-02 11:57:40|1247.5|1246|1247.5|1245.8|1247.5|1246|1247.5|1245.8|3
1654171070000|2022-06-02 11:57:50|1247.8|1246|1248.5|1246.5|1248.5|1246.5|1247.8|1246|12
1654171080000|2022-06-02 11:58:00|1248.3|1247|1247.5|1245.8|1248.5|1247.3|1247.5|1245.8|4
1654171100000|2022-06-02 11:58:20|1247.8|1246|1247.8|1246|1247.8|1246|1247.8|1246|0
1654171110000|2022-06-02 11:58:30|1248||1247.8||1248||1247.8||0
1654171120000|2022-06-02 11:58:40|1247.3|1245.5|1247.3|1245.3|1247.3|1245.5|1247.3|1245.3|0
1654171130000|2022-06-02 11:58:50|1247|1245|1247|1245|1247|1245|1247|1245|4
1654171140000|2022-06-02 11:59:00|1247.3|1245.3|1247.3|1245.3|1247.5|1245.3|1247.3|1245.3|0
1654171150000|2022-06-02 11:59:10||1245||1245.3||1245.3||1245|0
1654171160000|2022-06-02 11:59:20|1247|1245|1246.5|1244.8|1247|1245|1246.5|1244.8|0
1654171170000|2022-06-02 11:59:30|1246.8|1245|1247.5|1245.5|1247.5|1245.5|1246.5|1245|0
1654171180000|2022-06-02 11:59:40|1247.8|1245.8|1247.8|1245.5|1247.8|1245.8|1247.5|1245.5|0
1654171190000|2022-06-02 11:59:50||1245.8||1245.5||1245.8||1245.5|0
1654171200000|2022-06-02 12:00:00|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|1247.5|1245.8|0
1654171240000|2022-06-02 12:00:40||1246||1245.8||1246||1245.5|0
1654171260000|2022-06-02 12:01:00|1248|1246|1248|1246.3|1248.5|1246.8|1248|1246|3
1654171270000|2022-06-02 12:01:10|1247.8|1246|1247.8|1245.8|1247.8|1246|1247.5|1245.5|3
1654171280000|2022-06-02 12:01:20|1247.5|1245.5|1247.3|1245.3|1247.8|1245.8|1247.3|1245.3|0
1654171290000|2022-06-02 12:01:30|1247|1245.5|1247.5|1245.8|1247.5|1245.8|1247|1245.5|0
1654171300000|2022-06-02 12:01:40|1247|1245.5|1247.5|1245.5|1247.5|1245.5|1246.8|1245|3
1654171310000|2022-06-02 12:01:50|1243.8|1241.5|1239.8|1237.5|1243.8|1241.5|1239.8|1237.3|13
1654171320000|2022-06-02 12:02:00|1240.3|1237.8|1240.3|1238|1241|1238.5|1239.8|1237.5|2
1654171330000|2022-06-02 12:02:10|1240.5|1238.3|1240.3|1238.5|1241|1238.8|1240.3|1238|0
1654171340000|2022-06-02 12:02:20|1240|1238.3|1239.5|1237.8|1240.3|1238.3|1239|1237|1
1654171350000|2022-06-02 12:02:30|1239.8|1237.5|1240.5|1238|1240.8|1238.3|1239.5|1237.5|4
1654171360000|2022-06-02 12:02:40|1241|1238.8|1241.3|1239|1241.5|1239.3|1240.5|1238.3|1
1654171370000|2022-06-02 12:02:50|1241|1238.8|1241.8|1239.3|1241.8|1239.3|1241|1238.8|0
1654171380000|2022-06-02 12:03:00|1242|1239.5|1243|1240.8|1243|1240.8|1241.5|1239|0
1654171390000|2022-06-02 12:03:10|1242.8|1241|1243.3|1241|1243.5|1241|1242.8|1241|1
1654171400000|2022-06-02 12:03:20|1246.3|1243.8|1248.5|1246.3|1248.5|1246.3|1246|1243.8|3
1654171410000|2022-06-02 12:03:30|1248.8|1246.5|1246.8|1244.5|1248.8|1246.5|1246.3|1244|1
1654171420000|2022-06-02 12:03:40|1246.5|1244.3|1246.3|1244|1247|1244.5|1246|1243.8|0
1654171430000|2022-06-02 12:03:50|1246.5|1244.5|1246.8|1244.5|1247|1245|1246.5|1244.5|0
1654171440000|2022-06-02 12:04:00|1247|1244.8|1248.5|1246.3|1248.5|1246.3|1246.8|1244.5|0
1654171450000|2022-06-02 12:04:10|1248.8|1246.5|1248|1246.3|1248.8|1246.5|1248|1246|0
1654171460000|2022-06-02 12:04:20|1248.5|1246.5|1249.5|1247.5|1250|1247.8|1248.5|1246.5|0
1654171470000|2022-06-02 12:04:30|1249|1246.8|1249.8|1247.3|1249.8|1247.5|1248|1246.3|0
1654171480000|2022-06-02 12:04:40|1249.5|1247.8|1250|1248.3|1250|1248.3|1249.5|1247.8|11
1654171490000|2022-06-02 12:04:50|1249.8|1248|1249.5|1247.3|1249.8|1248.3|1248.8|1246.8|5
1654171500000|2022-06-02 12:05:00|1249.3|1247.8|1249.5|1247.3|1250|1248.3|1249.3|1247.3|1
1654171510000|2022-06-02 12:05:10|1249.8|1247.5|1250|1248.3|1250|1248.3|1249|1246.8|17
1654171520000|2022-06-02 12:05:20|1251|1248|1251|1248.5|1251.8|1249.3|1250.8|1248|13
1654171530000|2022-06-02 12:05:30|1250.8|1248.3|1251.8|1249.8|1251.8|1249.8|1250.8|1248.3|0
1654171540000|2022-06-02 12:05:40|1252|1249.5|1252.3|1250|1252.3|1250|1251.8|1249.5|0
1654171550000|2022-06-02 12:05:50|1252|1249.8|1251|1248.8|1252|1249.8|1251|1248.5|0
1654171560000|2022-06-02 12:06:00|1251.3|1248.5|1252|1249.8|1252|1249.8|1251.3|1248.5|0
1654171570000|2022-06-02 12:06:10|1251.8|1250|1252|1249.8|1252|1250|1251.8|1249.8|0
1654171580000|2022-06-02 12:06:20|1252.3|1250|1252.3|1250|1252.3|1250|1252.3|1249.8|0
1654171590000|2022-06-02 12:06:30|1252|1250.3|1252.3|1249.8|1252.3|1250.3|1252|1249.8|0
1654171600000|2022-06-02 12:06:40||1250||1250||1250.3||1250|0
1654171610000|2022-06-02 12:06:50||1250.3||1250.3||1250.3||1250|0
1654171620000|2022-06-02 12:07:00|1251.8|1250|1252|1249.8|1252.3|1250.3|1251.8|1249.5|0
1654171630000|2022-06-02 12:07:10|1252.3|1250|1252.3|1250|1252.3|1250.3|1252.3|1249.8|0
1654171640000|2022-06-02 12:07:20||1250.3||1250.3||1250.3||1250|0
1654171650000|2022-06-02 12:07:30|1252|1250|1250.3|1248.3|1252|1250|1250.3|1248.3|1
1654171660000|2022-06-02 12:07:40|1251.3|1248.5|1251.5|1249.3|1251.5|1249.3|1251|1248.5|2
1654171670000|2022-06-02 12:07:50|1251.3|1249.5|1251.5|1249.5|1251.5|1249.5|1251.3|1249|0
1654171680000|2022-06-02 12:08:00|1252.5|1249.3|1252.5|1250.5|1252.5|1250.5|1252.3|1249.3|23
1654171690000|2022-06-02 12:08:10|1254|1251.8|1253.3|1251|1254.8|1252.8|1253.3|1251|0
1654171700000|2022-06-02 12:08:20|1253.8|1251.8|1255.5|1253.3|1255.5|1253.3|1253.8|1251.8|0
1654171710000|2022-06-02 12:08:30|1256|1253.8|1258.5|1256.3|1258.8|1256.8|1256|1253.5|15
1654171720000|2022-06-02 12:08:40|1260.5|1258|1258.5|1256.3|1260.8|1258.3|1258.3|1256|0
1654171730000|2022-06-02 12:08:50|1259|1256.8|1261.5|1259|1261.5|1259.5|1259|1256.8|0
1654171740000|2022-06-02 12:09:00|1261|1258.8|1259.3|1257|1261|1258.8|1259.3|1256.8|0
1654171750000|2022-06-02 12:09:10|1259.5|1256.8|1259.3|1257|1260.5|1257.8|1259|1256.5|0
1654171760000|2022-06-02 12:09:20|1259|1256.8|1258|1255.8|1260.3|1257.8|1257.5|1255|2
1654171770000|2022-06-02 12:09:30|1257.8|1256.5|1259.5|1257|1259.8|1257.5|1257.8|1256.5|4
1654171780000|2022-06-02 12:09:40|1259.3|1257.5|1259.5|1257.5|1259.5|1258|1258.5|1256|4
1654171790000|2022-06-02 12:09:50||1257.3||1257.3||1257.3||1257.3|0
1654171800000|2022-06-02 12:10:00|1259|1257.5|1258.8|1256.8|1259|1257.5|1258.8|1256.5|0
1654171810000|2022-06-02 12:10:10|1258.5|1256.3|1257.5|1255.3|1258.5|1256.3|1257.5|1255.3|0
1654171820000|2022-06-02 12:10:20||1255||1255||1256||1255|0
1654171830000|2022-06-02 12:10:30|1257.3|1255.3|1256.5|1254.8|1257.3|1255.3|1256.5|1254.5|0
1654171840000|2022-06-02 12:10:40|1256.3|1254.3|1256.3|1254.3|1256.3|1254.3|1256.3|1254.3|0
1654171850000|2022-06-02 12:10:50|1256|1254.5|1254.8|1252.5|1256.3|1254.5|1254.8|1252.5|6
1654171860000|2022-06-02 12:11:00||1253||1252.8||1253.3||1252.8|1
1654171870000|2022-06-02 12:11:10|1254.3|1251.8|1254|1251.8|1254.3|1252|1254|1251.8|1
1654171880000|2022-06-02 12:11:20|1253.8|1251.3|1253.5|1251.3|1253.8|1251.3|1253.5|1251.3|7
1654171890000|2022-06-02 12:11:30|1252.5|1251.8|1252.5|1250.8|1252.5|1251.8|1252.5|1250.5|0
1654171900000|2022-06-02 12:11:40|1253.8|1251|1253.8|1251.5|1253.8|1251.5|1253.8|1251|1
1654171910000|2022-06-02 12:11:50|1254|1251.8|1253.5|1251.3|1254.3|1251.8|1252.3|1250.3|0
1654171920000|2022-06-02 12:12:00|1253.3|1251|1257|1254.8|1257|1254.8|1253.3|1251|0
1654171930000|2022-06-02 12:12:10|1257.5|1255|1259|1257|1260|1258|1257.5|1255|8
1654171940000|2022-06-02 12:12:20|1258.8|1257.3|1259.5|1257.3|1260.5|1258.3|1258.8|1257|0
1654171950000|2022-06-02 12:12:30|1259|1257|1257.8|1255.5|1259|1257|1257.5|1255.3|10
1654171960000|2022-06-02 12:12:40|1257.5|1255.3|1257|1255|1257.8|1255.5|1257|1254.8|0
1654171970000|2022-06-02 12:12:50|1258.3|1256|1259.5|1257|1260|1257.5|1258.3|1256|0
1654171980000|2022-06-02 12:13:00|1259.8|1257.3|1260.3|1258|1260.5|1258|1259|1256.5|0
1654171990000|2022-06-02 12:13:10|1260.5|1258.3|1260|1257.3|1260.8|1258.3|1260|1257|0
1654172000000|2022-06-02 12:13:20|1260.5|1257.5|1260|1257.8|1260.5|1258|1260|1257.5|0
1654172010000|2022-06-02 12:13:30|1260.3|1258|1261.8|1259.5|1261.8|1259.5|1260.3|1258|0
1654172020000|2022-06-02 12:13:40|1261.5|1259.3|1264.5|1262.3|1264.5|1262.3|1261.5|1259.3|8
1654172030000|2022-06-02 12:13:50|1264.3|1261.8|1264|1261.8|1264.5|1261.8|1263.5|1261.5|2
1654172040000|2022-06-02 12:14:00|1264.8|1262.8|1265.3|1263|1266|1264|1264.8|1262.8|2
1654172050000|2022-06-02 12:14:10|1265.5|1263.3|1263.8|1261.5|1265.8|1263.3|1263.8|1261.3|5
1654172060000|2022-06-02 12:14:20|1264|1261.8|1265.5|1263.3|1265.5|1263.3|1264|1261.8|1
1654172070000|2022-06-02 12:14:30|1265.3|1264|1266.8|1264.8|1267.5|1265.3|1265.3|1264|18
1654172080000|2022-06-02 12:14:40|1266.5|1264.5|1267.8|1265.5|1268|1265.8|1266.5|1264.3|9
1654172090000|2022-06-02 12:14:50|1268.3|1266|1270.3|1267.8|1270.3|1267.8|1267.8|1265.8|4
1654172100000|2022-06-02 12:15:00|1270|1268|1270.3|1268|1270.5|1268.5|1269.5|1267.8|9
1654172110000|2022-06-02 12:15:10|1269.8|1268.3|1269.8|1267.5|1269.8|1268.3|1269.8|1267.5|0
1654172120000|2022-06-02 12:15:20|1269|1267.8|1268.5|1266|1269|1268|1268.5|1265.8|1
1654172130000|2022-06-02 12:15:30|1268.3|1265.8|1267.8|1265.8|1268.5|1266|1267.8|1265.3|8
1654172140000|2022-06-02 12:15:40|1267.5|1265.3|1268.3|1265.8|1269.5|1267|1267.5|1264.8|4
1654172150000|2022-06-02 12:15:50|1268|1265|1267|1264.5|1268|1265.3|1267|1264.5|0
1654172160000|2022-06-02 12:16:00|1268.3|1265.8|1268.3|1266.3|1269.8|1267.3|1268.3|1265.8|6
1654172170000|2022-06-02 12:16:10|1268.5|1265.8|1268.8|1266.5|1269.3|1267.3|1268.3|1265.8|0
1654172180000|2022-06-02 12:16:20|1269|1266.8|1268.5|1266.3|1269.3|1267|1268|1265.5|0
1654172190000|2022-06-02 12:16:30|1268.3|1266|1268.5|1266.3|1269.5|1267|1268.3|1266|0
1654172200000|2022-06-02 12:16:40|1268.8|1266.5|1268|1266|1269|1266.5|1268|1266|0
1654172210000|2022-06-02 12:16:50|1268.3|1266.3|1268.3|1266|1268.3|1266.3|1268.3|1266|0
1654172220000|2022-06-02 12:17:00|1268.5|1266.3|1268|1265.3|1268.5|1266.5|1267.5|1265.3|0
1654172230000|2022-06-02 12:17:10|1267.8|1265|1267.3|1265.3|1268|1265.5|1266.8|1265|0
1654172240000|2022-06-02 12:17:20|1268.3|1265.8|1269.3|1267|1269.3|1267|1268|1265.8|0
1654172250000|2022-06-02 12:17:30|1269.8|1267.3|1269.5|1267.5|1269.8|1267.5|1269.3|1267.3|0
1654172260000|2022-06-02 12:17:40|1269.3|1266.8|1267.5|1265.3|1269.5|1266.8|1267.3|1265.3|0
1654172270000|2022-06-02 12:17:50|1267.3|1265.5|1267.3|1265|1267.8|1265.5|1267.3|1265|0
1654172280000|2022-06-02 12:18:00|1268.5|1265.3|1270.5|1268.5|1270.5|1268.5|1268.5|1265.3|5
1654172290000|2022-06-02 12:18:10|1270.3|1268.8|1270.8|1268.8|1270.8|1268.8|1269.8|1268|3
1654172300000|2022-06-02 12:18:20|1271|1269|1271|1268.8|1271|1269|1270.8|1268.8|0
1654172310000|2022-06-02 12:18:30|1270.8|1268.5|1270.5|1268.3|1271|1268.5|1270.3|1268.3|0
1654172320000|2022-06-02 12:18:40|1270.3|1268|1268.8|1266.5|1270.3|1268|1268.8|1266.5|3
1654172330000|2022-06-02 12:18:50|1268.5|1266.3|1267|1264.8|1268.5|1266.3|1267|1264.8|2
1654172340000|2022-06-02 12:19:00|1266.8|1264.5|1266.5|1264|1266.8|1264.5|1265.8|1263.5|23
1654172350000|2022-06-02 12:19:10|1266.3|1263.8|1266.3|1264.3|1266.8|1264.3|1266.3|1263.8|0
1654172360000|2022-06-02 12:19:20|1266.5|1264.5|1267|1264.8|1267.5|1265.3|1266.5|1264.5|0
1654172370000|2022-06-02 12:19:30|1266.8|1264.5|1267|1264.8|1267|1264.8|1266.8|1264.5|0
1654172380000|2022-06-02 12:19:40|1266.8|1264.5|1266.3|1264|1267.5|1265.3|1266.3|1264|0
1654172390000|2022-06-02 12:19:50|1266|1263.8|1266.8|1264.8|1266.8|1264.8|1266|1263.8|0
1654172400000|2022-06-02 12:20:00|1267|1265|1267|1264.8|1267.5|1265.3|1266.8|1264.5|0
1654172410000|2022-06-02 12:20:10|1266.8|1264.5|1267|1264.8|1267|1264.8|1266.8|1264.5|0
1654172420000|2022-06-02 12:20:20|1266.8|1264|1265.3|1263.3|1267|1264.3|1265|1262.8|0
1654172430000|2022-06-02 12:20:30|1265|1262.8|1265.5|1263.3|1265.5|1263.5|1265|1262.8|0
1654172440000|2022-06-02 12:20:40||1263||1263.8||1263.8||1263|0
1654172450000|2022-06-02 12:20:50|1265.3|1263.5|1265.8|1263.5|1266|1263.8|1265|1262.8|15
1654172460000|2022-06-02 12:21:00|1265.5|1263|1265.8|1263.8|1265.8|1263.8|1265.3|1262.5|0
1654172470000|2022-06-02 12:21:10|1266.5|1264|1265.8|1263.5|1266.5|1264|1265.3|1263.3|0
1654172480000|2022-06-02 12:21:20|1266|1263.8|1266|1263.5|1266.5|1264.3|1265.8|1263.5|0
1654172490000|2022-06-02 12:21:30|1265|1263.8|1265|1262.8|1266|1263.8|1265|1262.8|1
1654172500000|2022-06-02 12:21:40|1265.3|1263|1265.3|1262.8|1265.8|1263.3|1265|1262.8|0
1654172510000|2022-06-02 12:21:50|1265.5|1263.3|1265.3|1263|1265.5|1263.3|1265.3|1262.8|0
1654172520000|2022-06-02 12:22:00|1265.5||1265.3||1265.5||1265.3||0
1654172530000|2022-06-02 12:22:10|1265.8|1263.3|1265.8|1263.5|1266|1263.8|1265.3|1263|0
1654172540000|2022-06-02 12:22:20|1266|1263.8|1265.5|1263.5|1266|1264|1265.5|1263.5|6
1654172550000|2022-06-02 12:22:30|1266|1263.8|1266|1263.5|1266|1263.8|1265.5|1263.5|0
1654172560000|2022-06-02 12:22:40|1266.3|1264|1267|1264.8|1267.3|1265|1266.3|1264|4
1654172570000|2022-06-02 12:22:50|1267.8|1265.5|1267|1265|1268|1265.5|1266.5|1264.5|0
1654172580000|2022-06-02 12:23:00|1267.3|1265.3|1267.3|1265|1267.5|1265.3|1266.8|1264.5|0
1654172590000|2022-06-02 12:23:10|1267|1265.3|1266|1263.5|1267|1265.3|1266|1263.5|1
1654172600000|2022-06-02 12:23:20|1266.3|1263.8|1266|1263.8|1266.3|1263.8|1265.8|1263.5|0
1654172610000|2022-06-02 12:23:30|1265.8|1263.5|1265.8|1263.5|1265.8|1263.8|1265.8|1263.5|0
1654172620000|2022-06-02 12:23:40|1264.5|1262.5|1263.8|1261.8|1264.5|1262.5|1263.8|1261.3|1
1654172630000|2022-06-02 12:23:50||1262||1261.8||1262||1261.5|2
1654172640000|2022-06-02 12:24:00|1264.5|1262|1263.5|1261|1264.5|1262|1263.3|1261|1
1654172650000|2022-06-02 12:24:10|1263.3|1260.5|1263|1260.5|1263.5|1261|1263|1260.5|0
1654172660000|2022-06-02 12:24:20|1263.3||1262.8||1263.3||1262.5||0
1654172670000|2022-06-02 12:24:30|1262.5|1260|1262.5|1260.3|1262.8|1260.5|1262.5|1260|0
1654172680000|2022-06-02 12:24:40|1262.8|1260.5|1261.8|1259.5|1262.8|1260.5|1261.8|1259.5|2
1654172690000|2022-06-02 12:24:50|1261.5|1259.3|1261.8|1259.5|1261.8|1259.5|1261|1258.8|0
1654172700000|2022-06-02 12:25:00|1262.3|1259.8|1262.3|1260|1262.8|1260.5|1262|1259.8|0
1654172710000|2022-06-02 12:25:10|1262|1259.8|1262|1260|1262.5|1260.3|1262|1259.8|0
1654172720000|2022-06-02 12:25:20|1262.3|1260.3|1262.3|1260.3|1262.5|1260.3|1262|1260|0
1654172730000|2022-06-02 12:25:30|1262.5|1260|1261.3|1259|1262.5|1260|1261.3|1259|0
1654172740000|2022-06-02 12:25:40|1261.5|1260|1261.8|1259.5|1261.8|1260|1261.5|1259.3|0
1654172750000|2022-06-02 12:25:50|1261.5||1261.8||1261.8||1261.5||0
1654172760000|2022-06-02 12:26:00||1259.8||1259.5||1259.8||1259.3|1
1654172770000|2022-06-02 12:26:10|1261.3|1259.3|1261.3|1258.8|1261.3|1259.3|1261|1258.5|0
1654172780000|2022-06-02 12:26:20|1261|1258.5|1261.3|1259|1261.3|1259|1261|1258.5|0
1654172790000|2022-06-02 12:26:30|1261.5|1258.8|1261.8|1259.5|1261.8|1259.5|1261.5|1258.8|2
1654172800000|2022-06-02 12:26:40|1260.5|1258.5|1260.5|1258.5|1260.5|1258.5|1260.5|1258.5|0
1654172810000|2022-06-02 12:26:50||1258.8||1258.8||1258.8||1258.5|0
1654172820000|2022-06-02 12:27:00|1260.3|1258.5|1260.5|1258|1261|1258.8|1260.3|1258|0
1654172830000|2022-06-02 12:27:10|1260|1258.3|1259.8|1257.3|1260|1258.5|1259.8|1257.3|0
1654172840000|2022-06-02 12:27:20|1259.5|1257.5|1260.3|1258|1260.3|1258|1259|1257|1
1654172850000|2022-06-02 12:27:30|1260.5|1258.3|1260.5|1259|1260.5|1259.3|1260.5|1258.3|0
1654172860000|2022-06-02 12:27:40|1261.3|1259.3|1260.8|1258.5|1261.3|1259.3|1260.8|1258.5|10
1654172870000|2022-06-02 12:27:50|1261|1258.8|1260.8|1259.3|1261|1259.3|1260.8|1258.8|0
1654172880000|2022-06-02 12:28:00|1260.5|1258.5|1260.5|1257.8|1260.8|1258.8|1259.3|1256.8|5
1654172890000|2022-06-02 12:28:10|1261|1258|1261|1258.5|1261.3|1258.5|1260.8|1258|0
1654172900000|2022-06-02 12:28:20|1261.3||1261||1261.3||1261||0
1654172920000|2022-06-02 12:28:40|1260.8|1258.3|1261|1258.5|1261|1258.5|1260.8|1258.3|0
1654172930000|2022-06-02 12:28:50|1260.8|1258.3|1260.3|1257.5|1261|1258.5|1259.8|1257.5|0
1654172940000|2022-06-02 12:29:00|1260||1260.3||1260.3||1260||0
1654172950000|2022-06-02 12:29:10|1260||1260||1260||1260||0
1654172970000|2022-06-02 12:29:30|1260.3||1260.3||1260.3||1260.3||0
1654172990000|2022-06-02 12:29:50|1260||1259.8||1260||1259.8||0
1654173000000|2022-06-02 12:30:00|1260||1260.3||1260.5||1260||0
1654173010000|2022-06-02 12:30:10|1260|1256.5|1259|1256.5|1260|1256.5|1259|1256.5|0
1654173020000|2022-06-02 12:30:20|1259.8|1257|1259.8|1257.5|1260.3|1257.5|1259.5|1257|0
1654173030000|2022-06-02 12:30:30|1260|1257.3|1260|1257.5|1260|1257.5|1259.8|1257.3|0
1654173040000|2022-06-02 12:30:40|1259.8|1257.8|1259.8|1257.5|1260.3|1258|1259.8|1257.5|0
1654173050000|2022-06-02 12:30:50|1259.5||1259.5||1259.5||1259.5||0
1654173060000|2022-06-02 12:31:00|1259.8|1257.8|1259|1256.5|1260|1257.8|1259|1256.5|2
1654173070000|2022-06-02 12:31:10|1258.8|1256.8|1259.3|1257|1259.3|1257|1258.8|1256.5|0
1654173080000|2022-06-02 12:31:20|1259.8|1257.5|1259.5|1257|1259.8|1257.5|1259.3|1257|0
1654173090000|2022-06-02 12:31:30|1259.8|1257.5|1260.5|1258.5|1261|1258.8|1259.8|1257.5|0
1654173100000|2022-06-02 12:31:40|1260.8|1258.8|1260.8|1258.8|1261|1259|1260.3|1258|0
1654173110000|2022-06-02 12:31:50|1261.3|1259.3|1262.3|1260|1262.5|1260|1261|1259|0
1654173120000|2022-06-02 12:32:00|1262|1260.3|1262.3|1260|1262.5|1260.3|1261.5|1260|3
1654173130000|2022-06-02 12:32:10|1262.5|1260.3|1263|1260.5|1263|1260.5|1262.5|1260.3|0
1654173140000|2022-06-02 12:32:20|1263.5|1261.3|1263.8|1261.3|1263.8|1261.8|1263.3|1261.3|0
1654173150000|2022-06-02 12:32:30|1263.5|1261.5|1263.5|1261.3|1263.8|1261.8|1263.5|1261.3|6
1654173160000|2022-06-02 12:32:40|1264|1261.5|1264.5|1262.8|1265.3|1263|1263.8|1261.5|0
1654173170000|2022-06-02 12:32:50|1264.8|1263|1266|1264|1266.3|1264|1264.8|1263|1
1654173180000|2022-06-02 12:33:00|1266.5|1264.3|1265.8|1264|1267|1264.5|1265.8|1264|0
1654173190000|2022-06-02 12:33:10|1265.3|1263|1265.3|1263|1265.3|1263|1264.8|1262.8|1
1654173200000|2022-06-02 12:33:20|1265.5||1265.3||1265.5||1265||0
1654173210000|2022-06-02 12:33:30|1265||1265||1265.3||1264.8||0
1654173220000|2022-06-02 12:33:40|1265.5|1263.3|1265|1263.3|1265.5|1263.3|1265|1263.3|0
1654173230000|2022-06-02 12:33:50|1265.5|1263.5|1265.5|1263.3|1266.3|1263.8|1265.5|1263.3|0
1654173240000|2022-06-02 12:34:00|1265.3||1265||1265.3||1265||0
1654173250000|2022-06-02 12:34:10|1264.8|1263|1264.5|1263|1264.8|1263|1264.5|1263|2
1654173260000|2022-06-02 12:34:20|1264.8||1264.8||1264.8||1264.8||0
1654173270000|2022-06-02 12:34:30|1264.3|1262.8|1264.5|1262.8|1264.8|1262.8|1264.3|1262.8|1
1654173280000|2022-06-02 12:34:40|1264.3|1261.8|1264|1261.8|1264.3|1261.8|1263.8|1261.8|4
1654173290000|2022-06-02 12:34:50|1263.8||1263.5||1264||1263.5||0
1654173300000|2022-06-02 12:35:00|1263.8|1262.3|1264.3|1262|1264.5|1262.3|1263.8|1262|0
1654173310000|2022-06-02 12:35:10|1264|1262.3|1264.5|1262.3|1264.5|1262.3|1264|1262.3|0
1654173320000|2022-06-02 12:35:20|1264|1262|1264|1262|1264.3|1262|1264|1262|1
1654173340000|2022-06-02 12:35:40|1264.5|1262.3|1264.5|1262.3|1264.8|1262.5|1264.3|1262.3|0
1654173350000|2022-06-02 12:35:50|1264.3||1264||1264.5||1264||0
1654173360000|2022-06-02 12:36:00|1264.3|1262.5|1264|1262.5|1264.3|1262.5|1264|1262.5|1
1654173370000|2022-06-02 12:36:10||1262.3||1262.3||1262.3||1262.3|12
1654173380000|2022-06-02 12:36:20||1262.5||1262.3||1262.5||1262.3|1
1654173390000|2022-06-02 12:36:30|1263.5|1262|1262.5|1261.3|1263.5|1262|1262.5|1260.5|11
1654173400000|2022-06-02 12:36:40||1261||1260.3||1261||1260.3|1
1654173410000|2022-06-02 12:36:50|1261.5|1259.3|1261.5|1259.3|1261.5|1259.3|1261.3|1259.3|7
1654173420000|2022-06-02 12:37:00|1261.3|1259|1259.3|1257|1261.5|1259|1259|1256.8|1
1654173430000|2022-06-02 12:37:10|1257.5|1256|1260|1257.8|1260|1257.8|1257.5|1256|39
1654173440000|2022-06-02 12:37:20|1260.3|1258.3|1259.8|1257.8|1260.3|1258.3|1259.5|1257.5|0
1654173450000|2022-06-02 12:37:30|1260|1258|1259.8|1258.3|1260.5|1258.3|1259.8|1258|0
1654173460000|2022-06-02 12:37:40|1260||1259.8||1260||1259.8||0
1654173470000|2022-06-02 12:37:50|1260|1257.8|1259.5|1257.8|1260|1257.8|1259.5|1257.8|1
1654173480000|2022-06-02 12:38:00|1260|1258|1260.5|1258.8|1261|1259.3|1260|1258|0
1654173500000|2022-06-02 12:38:20|1260.3|1258.3|1260|1258.3|1260.3|1258.3|1260|1258.3|0
1654173510000|2022-06-02 12:38:30|1259.8|1258.5|1260.8|1258.5|1260.8|1258.5|1259.8|1258.5|3
1654173520000|2022-06-02 12:38:40|1260.5|1258.8|1260|1258|1260.5|1258.8|1260|1258|0
1654173530000|2022-06-02 12:38:50|1259.8|1257.8|1258.8|1256.8|1259.8|1257.8|1258.8|1256.8|0
1654173540000|2022-06-02 12:39:00|1259|1256.5|1259.3|1257|1259.3|1257|1258.8|1256.5|0
1654173550000|2022-06-02 12:39:10|1259.5|1257.3|1260|1257.8|1260|1257.8|1259.5|1257.3|2
1654173560000|2022-06-02 12:39:20|1260.3|1258|1261|1258.8|1261|1259|1260|1257.8|0
1654173570000|2022-06-02 12:39:30|1260.8|1258.5|1260.8|1258.8|1261|1258.8|1260.8|1258.5|0
1654173580000|2022-06-02 12:39:40|1261|1258.5|1261.5|1259|1261.5|1259|1260.8|1258.5|0
1654173590000|2022-06-02 12:39:50|1261.3|1259.3|1261.5|1259.3|1261.5|1259.3|1261.3|1259|0
1654173600000|2022-06-02 12:40:00|1261|1259|1261.5|1259|1261.8|1259.5|1261|1259|1
1654173610000|2022-06-02 12:40:10|1261.3|1259.3|1261.8|1259.5|1261.8|1259.8|1261|1259.3|0
1654173620000|2022-06-02 12:40:20|1262|1259.8|1262.5|1260.3|1262.8|1260.3|1261.8|1259.5|0
1654173630000|2022-06-02 12:40:30|1262.8|1260|1263.3|1260.8|1263.3|1261|1262.8|1260|1
1654173640000|2022-06-02 12:40:40|1263.5|1260.5|1263.5|1261|1263.5|1261.3|1263.3|1260.5|2
1654173650000|2022-06-02 12:40:50|1263.3|1261.3|1263.3|1261.3|1263.3|1261.3|1263.3|1261.3|0
1654173660000|2022-06-02 12:41:00|1263|1260.8|1261.3|1259|1263|1260.8|1261|1259|1
1654173670000|2022-06-02 12:41:10|1261.8|1259.3|1261.8|1259.5|1262|1259.8|1261.8|1259.3|0
1654173680000|2022-06-02 12:41:20|1261.5|1259.3|1262.3|1260|1262.3|1260|1261.5|1259.3|0
1654173690000|2022-06-02 12:41:30|1262|1260.3|1262.5|1260.3|1262.5|1260.3|1262|1260|6
1654173700000|2022-06-02 12:41:40|1262.8|1260.5|1262.8|1260.8|1263.3|1261|1262.5|1260.3|0
1654173710000|2022-06-02 12:41:50|1263||1263||1263||1262.8||0
1654173720000|2022-06-02 12:42:00|1262.8|1261|1263.5|1261.5|1263.8|1261.5|1262.8|1261|0
1654173730000|2022-06-02 12:42:10|1263.8|1261.8|1263|1261|1263.8|1261.8|1263|1261|0
1654173740000|2022-06-02 12:42:20|1263.3|1261.3|1263.8|1261.8|1263.8|1261.8|1263.3|1261.3|0
1654173750000|2022-06-02 12:42:30|1264|1262.5|1264.5|1262.5|1264.5|1262.5|1263.8|1262.5|0
1654173760000|2022-06-02 12:42:40|1264.3|1262|1264|1262|1264.3|1262.3|1264|1262|0
1654173770000|2022-06-02 12:42:50|1263.8|1261.8|1263|1260.8|1264|1261.8|1263|1260.8|0
1654173780000|2022-06-02 12:43:00||1260.5||1260.5||1261||1260.5|0
1654173790000|2022-06-02 12:43:10|1262.8|1260.3|1262|1260|1262.8|1260.3|1261.8|1259.8|0
1654173800000|2022-06-02 12:43:20|1261.8|1259.8|1262|1259.8|1262|1259.8|1261.5|1259.3|0
1654173810000|2022-06-02 12:43:30|1262.3|1260|1262.3|1260|1262.3|1260|1262.3|1259.8|0
1654173820000|2022-06-02 12:43:40|1262.5|1260.5|1261.8|1259.8|1262.5|1260.5|1261.8|1259.5|0
1654173830000|2022-06-02 12:43:50|1261.5|1259.5|1262.5|1260.3|1262.5|1260.3|1261|1259|0
1654173840000|2022-06-02 12:44:00|1262.3|1260.5|1261.8|1259.5|1262.3|1260.5|1261.8|1259.5|3
1654173850000|2022-06-02 12:44:10|1261.5|1259.8|1263.3|1260.8|1263.8|1261.3|1261.5|1259|4
1654173860000|2022-06-02 12:44:20|1263|1260.3|1262.5|1260.3|1263|1260.5|1262.3|1260.3|0
1654173870000|2022-06-02 12:44:30|1262.8|1261.3|1262.8|1261.3|1262.8|1261.3|1262.3|1261.3|0
1654173880000|2022-06-02 12:44:40|1262.3|1260|1263|1260.8|1263.3|1261|1262|1259.8|1
1654173890000|2022-06-02 12:44:50|1263.3|1261.3|1263.3|1261.3|1263.5|1261.3|1263|1261.3|0
1654173900000|2022-06-02 12:45:00|1262.8|1260.5|1262|1259.8|1262.8|1260.5|1261.8|1259.8|0
1654173910000|2022-06-02 12:45:10|1261.8|1259.5|1263|1261|1263|1261|1261.8|1259.5|0
1654173920000|2022-06-02 12:45:20|1263.3|1261.3|1263.8|1261.3|1263.8|1261.8|1263.3|1261.3|2
1654173930000|2022-06-02 12:45:30|||||||||7
1654173940000|2022-06-02 12:45:40|1264.8|1261.5|1264.8|1262.8|1265|1262.8|1264.8|1261.5|6
1654173950000|2022-06-02 12:45:50|1265|1262.5|1265.8|1263.5|1266|1264|1265|1262.5|2
1654173960000|2022-06-02 12:46:00|1266.5|1264|1265.5|1263.5|1266.5|1264.5|1265.3|1263.3|6
1654173970000|2022-06-02 12:46:10|1265.3|1263.3|1266.3|1264|1267|1265|1265.3|1263.3|4
1654173980000|2022-06-02 12:46:20|1266|1263.8|1266.3|1264.3|1266.3|1264.3|1265.5|1263.5|0
1654173990000|2022-06-02 12:46:30|1266|1263.8|1265|1263|1266|1263.8|1265|1263|0
1654174000000|2022-06-02 12:46:40|1265.3|1263.3|1265.3|1263.8|1265.3|1263.8|1265.3|1263.3|0
1654174010000|2022-06-02 12:46:50||1263.5||1263.8||1263.8||1263.5|0
1654174020000|2022-06-02 12:47:00|1266.3|1264|1265.5|1263.3|1266.3|1264.3|1265.5|1263.3|4
1654174030000|2022-06-02 12:47:10|1265.8|1263.5|1265.3|1263.3|1265.8|1263.5|1265.3|1263|0
1654174040000|2022-06-02 12:47:20|1265|1263|1264.8|1262.3|1265|1263|1264.3|1262|0
1654174050000|2022-06-02 12:47:30|1264.5||1264.5||1264.5||1264.5||0
1654174060000|2022-06-02 12:47:40|1264.3|1262|1263.3|1261|1264.3|1262|1263|1261|1
1654174070000|2022-06-02 12:47:50|1263||1262.8||1263||1262.8||0
1654174080000|2022-06-02 12:48:00|1263.3||1262.8||1263.3||1262.8||2
1654174090000|2022-06-02 12:48:10|1263|1261.5|1264|1261.8|1264.5|1262.3|1263|1261.5|0
1654174100000|2022-06-02 12:48:20|1263.5|1261|1264|1261.8|1264|1261.8|1263.3|1261|0
1654174110000|2022-06-02 12:48:30|1263.8|1262|1263.5|1261.3|1264.3|1262|1263.5|1261.3|2
1654174120000|2022-06-02 12:48:40|1263.3|1261.5|1263|1261|1264|1261.5|1263|1261|0
1654174130000|2022-06-02 12:48:50|1262.8|1260|1262.3|1260.3|1263|1260.3|1262.3|1260|25
1654174140000|2022-06-02 12:49:00|1262.5|1260.5|1262.5|1260.5|1262.8|1260.5|1262.3|1260.5|0
1654174150000|2022-06-02 12:49:10|1262.8|1260.3|1262.5|1260.3|1263.3|1260.3|1262.5|1260.3|0
1654174160000|2022-06-02 12:49:20|1262.3|1260|1261.8|1259.8|1262.3|1260|1261.8|1259.8|0
1654174170000|2022-06-02 12:49:30|1261.3|1259|1259.3|1257|1261.3|1259|1258.8|1256.3|1
1654174180000|2022-06-02 12:49:40|1259|1256.5|1259.3|1256.8|1259.3|1257|1258.5|1256.5|0
1654174190000|2022-06-02 12:49:50||1257||1257.5||1257.5||1257|0
1654174200000|2022-06-02 12:50:00|1259.8|1257.8|1260.3|1258.3|1260.3|1258.5|1259.8|1257.8|2
1654174210000|2022-06-02 12:50:10|1260.5|1258.8|1260.5|1258.5|1260.5|1258.8|1260.3|1258.5|0
1654174220000|2022-06-02 12:50:20|1261.3|1258.8|1261.8|1259.3|1262.3|1260|1261.3|1258.8|1
1654174230000|2022-06-02 12:50:30|1261.5|1259.8|1261.8|1259.8|1261.8|1259.8|1261.5|1259.5|0
1654174240000|2022-06-02 12:50:40|1262|1259.5|1262|1259.8|1262|1259.8|1261.5|1259.3|0
1654174250000|2022-06-02 12:50:50|1261.8|1259.5|1261.5|1259.3|1261.8|1259.5|1261.3|1259.3|0
1654174260000|2022-06-02 12:51:00|1261.3|1259.5|1261.8|1259.5|1262|1259.8|1261.3|1259.5|0
1654174270000|2022-06-02 12:51:10|1262|1259.8|1262|1259.8|1262|1259.8|1262|1259.8|0
1654174280000|2022-06-02 12:51:20|1262.5|1260|1262.5|1260.3|1263|1260.5|1262.5|1260|0
1654174290000|2022-06-02 12:51:30|1262.3|1260|1262.8|1260.5|1262.8|1260.5|1261.5|1259.5|0
1654174300000|2022-06-02 12:51:40|1262.5|1260.3|1262.5|1260.3|1262.8|1260.5|1262.5|1260.3|0
1654174310000|2022-06-02 12:51:50|1262.3|1260|1262|1260|1262.3|1260|1262|1260|0
1654174320000|2022-06-02 12:52:00|1262.3||1262||1262.5||1262||0
1654174330000|2022-06-02 12:52:10|1262.3|1260.5|1263|1260.8|1263|1260.8|1262|1260.5|0
1654174340000|2022-06-02 12:52:20|1263.3|1261|1263.3|1261|1263.3|1261|1263|1260.5|0
1654174350000|2022-06-02 12:52:30|1263.5|1261.3|1263.5|1261.3|1263.8|1261.5|1263.5|1261.3|0
1654174360000|2022-06-02 12:52:40|1263.8|1261.5|1264|1261.8|1264|1261.8|1263.5|1261.3|0
1654174370000|2022-06-02 12:52:50|1263.5|1261.5|1263|1260.8|1263.5|1261.5|1262.8|1260.3|0
1654174380000|2022-06-02 12:53:00|1263.3|1261|1263.5|1261.3|1263.8|1261.5|1263|1261|0
1654174390000|2022-06-02 12:53:10|1263|1260.8|1262.3|1260|1263|1260.8|1262.3|1260|0
1654174400000|2022-06-02 12:53:20|1262.5||1262.5||1262.5||1262.3||1
1654174410000|2022-06-02 12:53:30|1263|1260.8|1262.8|1260.5|1263.3|1261|1262.5|1260.5|0
1654174420000|2022-06-02 12:53:40|1262.3|1260|1262.5|1260|1262.5|1260|1262|1259.8|0
1654174430000|2022-06-02 12:53:50|1262.8|1260.3|1262.5|1260|1262.8|1260.5|1262|1259.8|0
1654174440000|2022-06-02 12:54:00|1262.8|1260.3|1263.3|1261|1263.3|1261|1262.8|1260.3|0
1654174450000|2022-06-02 12:54:10|1263.5|1261.3|1263.5|1261|1263.8|1261.3|1263.5|1261|0
1654174460000|2022-06-02 12:54:20|1263.8|1261.3|1263.8|1261.5|1264|1261.8|1263.8|1261.3|1
1654174470000|2022-06-02 12:54:30|1263|1261|1262.3|1260.3|1263|1261|1262.3|1260.3|0
1654174480000|2022-06-02 12:54:40|1262.5|1261.3|1263.8|1261.3|1263.8|1261.5|1262.5|1261.3|0
1654174490000|2022-06-02 12:54:50|1263.3|1261.5|1263.3|1261|1263.5|1261.5|1263.3|1261|0
1654174500000|2022-06-02 12:55:00|1263.5|1261.3|1263.3|1261|1263.5|1261.3|1263.3|1261|0
1654174510000|2022-06-02 12:55:10|1263.5||1263.5||1263.5||1263.3||0
1654174520000|2022-06-02 12:55:20|1264|1261.3|1264.5|1262.3|1264.8|1262.3|1264|1261.3|1
1654174530000|2022-06-02 12:55:30|1264.8|1262.5|1264.8|1262.5|1264.8|1262.8|1264.8|1262.3|0
1654174540000|2022-06-02 12:55:40|1264.5|1261.8|1264|1261.8|1264.5|1261.8|1263.8|1261.3|0
1654174550000|2022-06-02 12:55:50|1263.8|1261.5|1263.3|1261|1263.8|1261.5|1263.3|1261|0
1654174560000|2022-06-02 12:56:00|1263|1260.8|1263.3|1261|1263.3|1261|1263|1260.8|0
1654174570000|2022-06-02 12:56:10|1263|1260.8|1262.5|1260|1263|1260.8|1262.3|1260|0
1654174580000|2022-06-02 12:56:20|1262.8|1260.5|1263|1261|1263|1261|1262.5|1260.3|0
1654174590000|2022-06-02 12:56:30||1260.8||1260.8||1260.8||1260.8|0
1654174610000|2022-06-02 12:56:50|1262.8|1260.5|1262.5|1260|1262.8|1260.5|1262.3|1260|0
1654174620000|2022-06-02 12:57:00|1262.3|1260.3|1263|1260.8|1263.5|1261|1262.3|1260.3|0
1654174630000|2022-06-02 12:57:10|1262.8|1260.5|1262.8|1260.5|1262.8|1260.5|1262.5|1260.3|0
1654174640000|2022-06-02 12:57:20|1263|1260.3|1262.5|1260.3|1263|1260.3|1262.5|1260.3|0
1654174650000|2022-06-02 12:57:30|1262|1259.8|1262|1259.8|1262|1260|1262|1259.8|0
1654174660000|2022-06-02 12:57:40|1261.8||1262||1262||1261.8||0
1654174670000|2022-06-02 12:57:50|1261.8||1262||1262||1261.8||0
1654174680000|2022-06-02 12:58:00|1261.8|1260.5|1262.5|1260.5|1262.5|1260.5|1261.8|1260.3|0
1654174690000|2022-06-02 12:58:10|1262.8|1260.3|1262.3|1260|1262.8|1260.3|1262.3|1260|0
1654174700000|2022-06-02 12:58:20|1262.5|1260.3|1262|1259.8|1262.5|1260.3|1262|1259.8|0
1654174710000|2022-06-02 12:58:30|1261.8||1261.8||1261.8||1261.8||0
1654174720000|2022-06-02 12:58:40|1261.5||1261.5||1261.5||1261.5||0
1654174730000|2022-06-02 12:58:50|1261.8|1260|1262|1260|1262|1260|1261.5|1260|0
1654174740000|2022-06-02 12:59:00|1262.3|1260.3|1262.3|1260.3|1262.3|1260.3|1262|1260|0
1654174750000|2022-06-02 12:59:10|1262||1262.3||1262.3||1262||0
1654174760000|2022-06-02 12:59:20|1262|1259.8|1262|1259.8|1262.3|1260|1261.8|1259.8|0
1654174770000|2022-06-02 12:59:30|1261.8|1260.3|1261.8|1260.3|1262|1260.3|1261.8|1260.3|0
1654174780000|2022-06-02 12:59:40|1261.5|1259.8|1261.3|1259.8|1261.8|1259.8|1261.3|1259.8|5
1654174790000|2022-06-02 12:59:50|1261.8|1260|1263.3|1261|1263.5|1261|1261.8|1260|4
1654174800000|2022-06-02 13:00:00|1263.5|1261.3|1263.5|1261.3|1264.5|1262.3|1263.3|1261.3|6
1654174810000|2022-06-02 13:00:10|1263|1261.5|1262.3|1260.5|1263|1261.5|1262.3|1260.3|2
1654174820000|2022-06-02 13:00:20|1262.5|1260|1262.3|1260.3|1262.5|1260.5|1261.8|1259.8|3
1654174830000|2022-06-02 13:00:30|1262.5|1260.5|1262.5|1260.5|1262.5|1260.5|1262.3|1260.3|0
1654174840000|2022-06-02 13:00:40|1262.3|1260.3|1262.5|1260.5|1262.8|1260.5|1262.3|1260.3|0
1654174850000|2022-06-02 13:00:50|1262.8|1260.8|1261.8|1259.8|1262.8|1261|1261.8|1259.8|2
1654174860000|2022-06-02 13:01:00|1262|1258.8|1259.5|1257.3|1262|1259|1259.5|1257.3|1
1654174870000|2022-06-02 13:01:10|1259.3|1257|1258.3|1256|1259.3|1257|1258|1256|0
1654174880000|2022-06-02 13:01:20|1258.5|1256.3|1258.8|1256.5|1259|1256.8|1258.3|1256|0
1654174890000|2022-06-02 13:01:30|1259|1256.8|1259.3|1257|1259.3|1257.3|1259|1256.8|0
1654174900000|2022-06-02 13:01:40|1259|1257.3|1257.5|1255|1259|1257.3|1257|1254.8|37
1654174910000|2022-06-02 13:01:50|1257.8|1255.3|1257.5|1255.5|1257.8|1255.5|1257.5|1255.3|1
1654174920000|2022-06-02 13:02:00|1257|1254.8|1255.3|1253|1257|1255|1255|1252.5|1
1654174930000|2022-06-02 13:02:10|1255.5|1252.8|1255.3|1253|1255.5|1253.5|1255.3|1252.8|0
1654174940000|2022-06-02 13:02:20|1255.5|1252.8|1255.8|1253.8|1255.8|1253.8|1255|1252.8|0
1654174950000|2022-06-02 13:02:30|1256.8|1254.3|1257|1254.8|1257|1254.8|1256.8|1254.3|0
1654174960000|2022-06-02 13:02:40|1256.8|1254.5|1257.5|1255.3|1257.8|1255.3|1256.8|1254.3|0
1654174970000|2022-06-02 13:02:50|1257.3|1254.8|1256.5|1254.5|1257.8|1254.8|1256.3|1254.3|1
1654174980000|2022-06-02 13:03:00|1256.8|1254.3|1255|1252.8|1256.8|1254.5|1255|1252.8|9
1654174990000|2022-06-02 13:03:10|1255.5|1252.5|1255|1252.8|1255.5|1253|1255|1252.5|0
1654175000000|2022-06-02 13:03:20|1255.3|1253.3|1255.5|1253.3|1255.8|1253.3|1255.3|1253.3|0
1654175010000|2022-06-02 13:03:30|1255.8|1253.8|1256|1254|1256|1254|1255.8|1253.8|0
1654175020000|2022-06-02 13:03:40|1256.5|1254.3|1256|1253.8|1256.5|1254.3|1255.8|1253.8|2
1654175030000|2022-06-02 13:03:50|1255.8|1253.3|1254.8|1252.8|1255.8|1253.3|1254|1252.5|2
1654175040000|2022-06-02 13:04:00|1254.5|1253|1255.3|1253.3|1255.3|1253.3|1254.5|1252.8|1
1654175050000|2022-06-02 13:04:10|1255|1252.8|1254|1252.5|1255|1252.8|1254|1252.5|1
1654175060000|2022-06-02 13:04:20|1254.5|1252.8|1255.3|1253|1255.3|1253|1254.5|1252.8|0
1654175070000|2022-06-02 13:04:30|1254.8|1252.8|1254.3|1252.3|1255|1252.8|1254.3|1252.3|0
1654175080000|2022-06-02 13:04:40|1254.8|1252.5|1256|1253.8|1256|1253.8|1254.8|1252.5|1
1654175090000|2022-06-02 13:04:50|1256.5|1254|1257.8|1255.5|1257.8|1255.5|1256.3|1254|2
1654175100000|2022-06-02 13:05:00|1257.5|1255.3|1257.3|1255.3|1257.8|1255.5|1257.3|1255.3|0
1654175110000|2022-06-02 13:05:10|1257.8|1255.5|1257.8|1255.5|1257.8|1255.5|1257.3|1255.3|0
1654175120000|2022-06-02 13:05:20|1257.5|1255|1257.3|1255.3|1257.8|1255.3|1257.3|1255|0
1654175130000|2022-06-02 13:05:30|1257.5|1255.5|1258.3|1256|1258.5|1256.3|1257.5|1255.5|0
1654175140000|2022-06-02 13:05:40|1258|1255.8|1258.3|1256|1258.5|1256|1258|1255.8|0
1654175150000|2022-06-02 13:05:50|1258|1255.3|1257.8|1255.5|1258|1255.5|1257.3|1255|0
1654175160000|2022-06-02 13:06:00|1257.5|1255.8|1258.8|1256.5|1258.8|1256.5|1257.5|1255.8|1
1654175170000|2022-06-02 13:06:10|1259.3|1256.8|1259.3|1257|1259.3|1257.3|1259.3|1256.8|0
1654175180000|2022-06-02 13:06:20|1260|1256.8|1259|1256.8|1260|1257.8|1259|1256.8|0
1654175190000|2022-06-02 13:06:30|1258.8|1256.5|1259|1256.8|1259|1256.8|1258.5|1256.5|0
1654175200000|2022-06-02 13:06:40|1260.5|1258.5|1260.3|1258.3|1260.5|1258.5|1260.3|1258|6
1654175210000|2022-06-02 13:06:50|1260.8|1258.5|1260.5|1258.5|1260.8|1258.8|1260.5|1258.5|0
1654175220000|2022-06-02 13:07:00|1260.3|1258.3|1261|1259|1261|1259|1259.8|1257.8|0
1654175230000|2022-06-02 13:07:10|1261.3|1259.3|1261.3|1259.3|1261.3|1259.3|1261|1258.8|0
1654175240000|2022-06-02 13:07:20|1262.3|1259|1262.5|1260.5|1262.5|1260.5|1262.3|1259|2
1654175250000|2022-06-02 13:07:30||1260.8||1260.5||1260.8||1260.3|4
1654175260000|2022-06-02 13:07:40||1260.8||1260.5||1260.8||1260.5|1
1654175270000|2022-06-02 13:07:50|1262.3|1260.8|1263.8|1261.8|1263.8|1261.8|1262.3|1260.5|3
1654175280000|2022-06-02 13:08:00|1263|1261|1262|1260|1263|1261|1261.8|1260|0
1654175290000|2022-06-02 13:08:10|1262.3|1260.3|1262.3|1260.3|1262.8|1260.5|1262|1259.8|0
1654175300000|2022-06-02 13:08:20|1262.5|1260.5|1261.8|1259.8|1262.8|1260.5|1261.5|1259.5|0
1654175310000|2022-06-02 13:08:30|1261.5|1259.5|1260.5|1258.3|1261.8|1259.8|1260.3|1258.3|9
1654175320000|2022-06-02 13:08:40|1260.3|1258|1260.3|1258.3|1260.5|1258.5|1260.3|1258|2
1654175330000|2022-06-02 13:08:50|1260.5|1258|1259|1257|1260.5|1258|1258.3|1256.3|2
1654175340000|2022-06-02 13:09:00|1258.8|1256.5|1258.5|1256.5|1258.8|1256.8|1258|1256|0
1654175350000|2022-06-02 13:09:10|1258.8|1256.8|1258|1256|1259|1257.3|1258|1256|0
1654175360000|2022-06-02 13:09:20|1257.5|1255.5|1257.3|1255|1258|1255.5|1257.3|1255|8
1654175370000|2022-06-02 13:09:30|1257.5|1254.8|1257.5|1255|1257.5|1255.5|1257.3|1254.8|0
1654175380000|2022-06-02 13:09:40|1257.8|1255.3|1257.8|1255.5|1257.8|1255.5|1257.8|1255.3|0
1654175390000|2022-06-02 13:09:50|1258.5|1256|1259|1256.8|1259|1256.8|1258.3|1256|0
1654175400000|2022-06-02 13:10:00|1258.3|1256|1258.8|1256.3|1258.8|1256.3|1258.3|1256|0
1654175410000|2022-06-02 13:10:10|1258.3|1256|1258.3|1256.3|1258.3|1256.3|1257.8|1256|0
1654175420000|2022-06-02 13:10:20|1257.8|1256|1257.3|1255.3|1258|1256|1257.3|1255|0
1654175430000|2022-06-02 13:10:30|1257.5|1255.5|1258.5|1256.5|1258.5|1256.5|1257.5|1255.5|0
1654175440000|2022-06-02 13:10:40|1258.8|1257|1259|1257|1259.5|1257.3|1258.8|1257|0
1654175450000|2022-06-02 13:10:50|1258.8|1256.3|1257.8|1255.5|1259|1256.3|1257.8|1255.5|0
1654175460000|2022-06-02 13:11:00||1255.8||1255.8||1255.8||1255.5|0
1654175470000|2022-06-02 13:11:10|1258|1256.5|1258|1256.3|1258.8|1256.5|1258|1255.8|12
1654175480000|2022-06-02 13:11:20|1258.8|1256.5|1259.3|1256.8|1259.3|1257|1258.8|1256.3|0
1654175490000|2022-06-02 13:11:30|1259|1256.3|1258.8|1256.5|1259|1256.8|1258.3|1256.3|0
1654175500000|2022-06-02 13:11:40|1259|1256.8|1258.3|1256.3|1259|1256.8|1257.5|1255.3|1
1654175510000|2022-06-02 13:11:50|1258.5||1258.5||1258.5||1258.5||0
1654175520000|2022-06-02 13:12:00|1258.3|1256|1258.5|1256.3|1258.8|1256.5|1258.3|1256|0
1654175530000|2022-06-02 13:12:10|1258.8|1256.5|1259.5|1257.5|1259.5|1257.5|1258.5|1256.3|0
1654175540000|2022-06-02 13:12:20|1259.8|1257.8|1260.3|1258|1260.3|1258|1259.8|1257.8|0
1654175550000|2022-06-02 13:12:30|1260.8|1257.8|1260.8|1258.5|1261|1258.8|1260.8|1257.8|0
1654175560000|2022-06-02 13:12:40|1260.5|1258.8|1259.8|1257.5|1260.5|1258.8|1259.8|1257.5|0
1654175570000|2022-06-02 13:12:50|1259.5|1257.3|1259|1256.5|1259.5|1257.3|1259|1256.5|0
1654175580000|2022-06-02 13:13:00|1258.8|1256.3|1258.5|1256.5|1258.8|1256.5|1258.3|1256|0
1654175590000|2022-06-02 13:13:10|1259|1256.8|1259.8|1257.5|1259.8|1257.5|1258.8|1256.8|0
1654175600000|2022-06-02 13:13:20|1259.5|1257.3|1259.5|1257.3|1259.5|1257.3|1259.3|1257|0
1654175610000|2022-06-02 13:13:30|1259|1256.8|1259.3|1257.3|1259.3|1257.3|1259|1256.8|0
1654175620000|2022-06-02 13:13:40|1258.8|1256.8|1259.3|1257.3|1259.3|1257.3|1258.3|1256.8|0
1654175630000|2022-06-02 13:13:50|1259|1257|1258.8|1256.8|1259|1257|1258.8|1256.8|0
1654175640000|2022-06-02 13:14:00|1258.3|1256|1257.5|1255.5|1258.3|1256|1257.5|1255.5|1
1654175650000|2022-06-02 13:14:10|1257.3|1255|1258|1255.8|1258|1255.8|1257|1255|0
1654175660000|2022-06-02 13:14:20|1258.3|1256.3|1258.5|1256.3|1258.5|1256.3|1258|1255.8|1
1654175670000|2022-06-02 13:14:30|1258|1256|1257.8|1255.5|1258|1256|1257.8|1255.5|0
1654175680000|2022-06-02 13:14:40|1257.5|1255.3|1258.5|1256|1258.5|1256|1257.3|1255|2
1654175690000|2022-06-02 13:14:50|1259.3|1256.3|1259|1256.8|1259.3|1256.8|1259|1256|0
1654175700000|2022-06-02 13:15:00|1258.5|1256.5|1258.5|1256.3|1258.5|1256.5|1258.3|1256|0
1654175710000|2022-06-02 13:15:10|1258|1255.8|1259.3|1257.5|1259.5|1257.5|1257.8|1255.3|3
1654175720000|2022-06-02 13:15:20|1259|1256.8|1259.5|1257.5|1260|1257.8|1259|1256.8|15
1654175730000|2022-06-02 13:15:30|1259.3|1257.3|1258.3|1256.5|1259.3|1257.3|1258.3|1256.3|0
1654175740000|2022-06-02 13:15:40||1256.3||1256.5||1256.5||1256.3|0
1654175750000|2022-06-02 13:15:50|1258|1256|1258|1256.3|1258.3|1256.3|1257.8|1255.8|0
1654175760000|2022-06-02 13:16:00|1257.8|1256|1258.8|1256.3|1258.8|1256.3|1257.5|1255.5|0
1654175770000|2022-06-02 13:16:10|1258.5|1256.5|1258.3|1256.3|1258.8|1256.8|1258.3|1256.3|0
1654175780000|2022-06-02 13:16:20|1258|1256|1258|1255.8|1258.3|1256|1257.8|1255.5|7
1654175790000|2022-06-02 13:16:30|1257.8|1255.5|1257.3|1255.3|1257.8|1255.5|1257|1254.8|0
1654175800000|2022-06-02 13:16:40|1257.5|1254.8|1256.5|1254.5|1257.5|1254.8|1256.5|1254.5|1
1654175820000|2022-06-02 13:17:00|1256|1254|1256.3|1254|1256.3|1254|1255.5|1253.5|1
1654175830000|2022-06-02 13:17:10|1255.5|1253.5|1255.5|1253.8|1255.5|1253.8|1255.5|1253.3|0
1654175840000|2022-06-02 13:17:20|1255.3|1253.5|1255.5|1253.3|1255.5|1253.5|1255.3|1253.3|0
1654175850000|2022-06-02 13:17:30|1255.3|1253.5|1255.5|1253.3|1255.5|1253.5|1255|1253.3|0
1654175860000|2022-06-02 13:17:40|1255.3|1253.5|1256|1254|1256|1254|1255.3|1253.3|5
1654175870000|2022-06-02 13:17:50|1256.8|1255|1256|1253.8|1256.8|1255|1256|1253.8|3
1654175880000|2022-06-02 13:18:00|1255.8|1253.5|1255|1253.3|1255.8|1253.5|1254.8|1253.3|0
1654175890000|2022-06-02 13:18:10|1254.8|1252.8|1253.5|1251.5|1254.8|1252.8|1253.3|1251.5|7
1654175900000|2022-06-02 13:18:20|1254|1251.8|1254.5|1252.5|1254.8|1252.5|1254|1251.8|0
1654175910000|2022-06-02 13:18:30|1254.3|1252.3|1253.8|1251.8|1254.3|1252.3|1253.8|1251.5|0
1654175920000|2022-06-02 13:18:40|1253.5|1251.5|1253.8|1251.8|1253.8|1251.8|1253.5|1251.5|1
1654175930000|2022-06-02 13:18:50|1253.5|1251.5|1253.3|1251.5|1253.5|1251.8|1253.3|1251.5|0
1654175940000|2022-06-02 13:19:00|1252.8|1250.3|1252.3|1250|1252.8|1250.8|1252.3|1250|2
1654175950000|2022-06-02 13:19:10|1251.8|1249.8|1252.5|1250.3|1252.5|1250.3|1251.8|1249.5|0
1654175960000|2022-06-02 13:19:20||1250||1250||1250.5||1250|3
1654175970000|2022-06-02 13:19:30|1252.3|1249.8|1252.3|1249.5|1252.3|1249.8|1252|1249.5|2
1654175980000|2022-06-02 13:19:40|1251.8|1249.8|1251.8|1249.8|1251.8|1249.8|1251.8|1249.5|0
1654175990000|2022-06-02 13:19:50||1249.5||1249.8||1249.8||1249.5|0
1654176000000|2022-06-02 13:20:00|1251.5|1249.5|1252.3|1250|1252.8|1250.5|1251.5|1249.5|0
1654176010000|2022-06-02 13:20:10|1252|1249.8|1250.8|1248.8|1252|1249.8|1250.8|1248.8|2
1654176020000|2022-06-02 13:20:20||1248.5||1248.5||1248.5||1248.5|0
1654176030000|2022-06-02 13:20:30|1251.8|1249.3|1250.5|1248.8|1251.8|1249.3|1249.8|1248|0
1654176040000|2022-06-02 13:20:40|1251|1249|1250.8|1248.8|1251.3|1249.3|1250.5|1248.5|0
1654176050000|2022-06-02 13:20:50|1251|1250|1252.3|1250|1252.3|1250|1251|1250|1
1654176060000|2022-06-02 13:21:00|1252.5|1250.3|1252.8|1250.5|1252.8|1250.5|1252.3|1250.3|0
1654176070000|2022-06-02 13:21:10|1252|1250.8|1252|1249.8|1252|1250.8|1251.8|1249.5|0
1654176080000|2022-06-02 13:21:20|1251.8|1250|1253.3|1251|1253.3|1251|1251.8|1249.8|0
1654176090000|2022-06-02 13:21:30|1253|1250.8|1253|1250.8|1253|1250.8|1253|1250.8|0
1654176100000|2022-06-02 13:21:40|1253.3|1251|1253|1251|1253.3|1251|1253|1250.8|0
1654176110000|2022-06-02 13:21:50|1253.5|1251.5|1253.8|1251.8|1254.3|1251.8|1253.3|1251.5|0
1654176120000|2022-06-02 13:22:00|1253.5|1251.5|1253.3|1251.3|1253.8|1251.5|1253.3|1251.3|0
1654176130000|2022-06-02 13:22:10|1252.8|1250.8|1253.3|1251|1253.3|1251|1252.8|1250.8|4
1654176140000|2022-06-02 13:22:20|1253|1251.3|1253.8|1251.5|1253.8|1251.8|1253|1251.3|1
1654176150000|2022-06-02 13:22:30|1253.5|1251.8|1253|1250.8|1253.5|1251.8|1252.5|1250.8|5
1654176160000|2022-06-02 13:22:40|1253.3|1251|1254|1251.8|1254.3|1252|1253.3|1250.8|0
1654176170000|2022-06-02 13:22:50|1253.8|1251.5|1256.3|1253.8|1256.3|1253.8|1253.8|1251.5|0
1654176180000|2022-06-02 13:23:00|1255.8|1254.3|1256.8|1254.8|1257|1255.3|1255|1253.3|7
1654176190000|2022-06-02 13:23:10|1257|1255|1257.3|1255.3|1258.5|1256.3|1257|1255|17
1654176200000|2022-06-02 13:23:20|1257.5|1255.5|1258|1256|1258.3|1256|1257.3|1255.3|11
1654176210000|2022-06-02 13:23:30|1258.3|1256.3|1259.8|1257.5|1260|1258|1258|1256|1
1654176220000|2022-06-02 13:23:40|1260|1257.8|1261.3|1259|1261.3|1259|1260|1257.8|0
1654176230000|2022-06-02 13:23:50|1262|1260|1261.8|1259.8|1262.5|1260.3|1261.3|1259.3|11
1654176240000|2022-06-02 13:24:00|1262.5|1260.3|1263|1261|1263.8|1261.8|1261.5|1259.3|6
1654176250000|2022-06-02 13:24:10|1262.8|1260.5|1263.8|1261.8|1264.3|1262.3|1262.5|1260.3|2
1654176260000|2022-06-02 13:24:20|1263.5|1261.3|1265.5|1263.5|1265.5|1263.5|1263.5|1261.3|0
1654176270000|2022-06-02 13:24:30|1265.3|1263.3|1265.5|1263.5|1265.5|1263.5|1265.3|1263|0
1654176280000|2022-06-02 13:24:40|1266.3|1263.8|1267|1265|1267.5|1265.3|1266.3|1263.8|16
1654176290000|2022-06-02 13:24:50|1267.3|1264.8|1266.8|1264.3|1267.3|1265|1266.8|1264|0
1654176300000|2022-06-02 13:25:00|1266.3|1263.8|1266.5|1264.5|1267.3|1265.5|1266.3|1263.8|5
1654176310000|2022-06-02 13:25:10|1266|1264|1264.3|1262|1266|1264|1263.8|1261.3|3
1654176320000|2022-06-02 13:25:20|1264.5|1262.3|1265.5|1263.3|1265.5|1263.3|1264.5|1262.3|0
1654176330000|2022-06-02 13:25:30|1265.8|1263.5|1266.8|1264.5|1266.8|1264.5|1265.5|1263|0
1654176340000|2022-06-02 13:25:40|1266.5|1264|1267.3|1264.8|1267.8|1265.3|1266|1264|0
1654176350000|2022-06-02 13:25:50|1267.5|1265|1268.3|1266.3|1268.3|1266.5|1267.3|1265|0
1654176360000|2022-06-02 13:26:00|1268|1266.5|1268.8|1266.5|1268.8|1266.5|1268|1266.3|7
1654176370000|2022-06-02 13:26:10|1268.5|1266.3|1268.5|1266.5|1270|1268.3|1268.5|1266.3|12
1654176380000|2022-06-02 13:26:20|1268.3|1266.3|1268.8|1266.8|1268.8|1266.8|1268|1266.3|0
1654176390000|2022-06-02 13:26:30|1269|1267|1269.5|1267.5|1270.5|1268.8|1269|1267|18
1654176400000|2022-06-02 13:26:40|1269.3|1267.3|1269.3|1267.5|1270|1268|1268.8|1267|4
1654176410000|2022-06-02 13:26:50|1269.5|1267.8|1270.5|1268.3|1270.5|1268.3|1269.3|1267.8|4
1654176420000|2022-06-02 13:27:00|1271.3|1268.5|1270|1267.8|1271.3|1269.3|1270|1267.8|8
1654176430000|2022-06-02 13:27:10|1269.8|1267.5|1269.5|1267.3|1269.8|1267.5|1268.3|1266|7
1654176440000|2022-06-02 13:27:20|1269|1267|1270.8|1268.5|1271|1268.8|1269|1267|0
1654176450000|2022-06-02 13:27:30|1270.5|1268.3|1269.5|1267.8|1270.8|1268.5|1269.5|1267.8|4
1654176460000|2022-06-02 13:27:40||1268||1267.5||1268||1267.5|0
1654176470000|2022-06-02 13:27:50|1269.3|1267.3|1267.8|1265.5|1269.3|1267.3|1267.5|1265.3|6
1654176480000|2022-06-02 13:28:00|1267.5|1265.8|1266.8|1264|1268.5|1266.3|1266.8|1264|0
1654176490000|2022-06-02 13:28:10|1266.3|1263.8|1265.5|1262.8|1266.3|1264|1265.3|1262.8|10
1654176500000|2022-06-02 13:28:20|1265.3|1263.3|1265.3|1263.3|1265.5|1263.3|1264.8|1262.5|0
1654176510000|2022-06-02 13:28:30|1265|1262.8|1264.5|1262.5|1266|1263.8|1264.5|1262.5|0
1654176520000|2022-06-02 13:28:40|1265.5|1263.5|1266.3|1264.3|1266.8|1264.5|1265|1263.5|8
1654176530000|2022-06-02 13:28:50|1266.8|1264.8|1265.8|1263.5|1267.5|1265.3|1265.3|1263.3|0
1654176540000|2022-06-02 13:29:00|1266|1263.8|1266.3|1264|1267.3|1265|1266|1263.8|1
1654176550000|2022-06-02 13:29:10|1265.3|1263.5|1265.5|1263.3|1265.5|1264|1265.3|1262.3|0
1654176560000|2022-06-02 13:29:20|1265.8|1263.5|1267|1265|1267.3|1265|1265.8|1263.5|0
1654176570000|2022-06-02 13:29:30|1266.8|1264.5|1268.3|1266|1268.5|1266|1266.8|1264.5|0
1654176580000|2022-06-02 13:29:40|1267.8|1265.8|1268.3|1266|1268.5|1266.3|1267.5|1265.5|2
1654176590000|2022-06-02 13:29:50|1268.5|1266.3|1267|1264.8|1268.5|1266.3|1267|1264.3|0
1654176600000|2022-06-02 13:30:00|1267.3|1265|1266.8|1264.8|1267.5|1265.5|1266.8|1264.8|1
1654176610000|2022-06-02 13:30:10|1266.5|1264.5|1266.5|1264.5|1266.8|1264.8|1266.3|1264.5|0
1654176620000|2022-06-02 13:30:20|1267.3|1265.3|1267.3|1265.5|1267.5|1265.8|1266.5|1264.5|0
1654176630000|2022-06-02 13:30:30|1266.5|1264.5|1265.3|1263.3|1266.5|1264.5|1264.8|1262.8|0
1654176640000|2022-06-02 13:30:40|1265|1262.8|1264.5|1262.3|1265.5|1263.3|1264.3|1262|4
1654176650000|2022-06-02 13:30:50|1264.8|1262.5|1266.8|1264.8|1267.5|1265.5|1264.8|1262.5|1
1654176660000|2022-06-02 13:31:00|1267.8|1265.5|1267.5|1265.3|1268|1265.8|1266.5|1264.3|1
1654176670000|2022-06-02 13:31:10|1267.3|1265|1268.8|1266.8|1270.3|1268|1267.3|1265|0
1654176680000|2022-06-02 13:31:20|1269.3|1267.3|1266.8|1264.8|1270.3|1268.5|1266.8|1264.8|8
1654176690000|2022-06-02 13:31:30|1266.5|1264.5|1269|1267|1269|1267|1266|1264.3|0
1654176700000|2022-06-02 13:31:40|1268.8|1266.8|1269|1267.3|1269.3|1267.3|1268.3|1266.3|0
1654176710000|2022-06-02 13:31:50|1269.3|1266.8|1269.5|1267.8|1269.8|1267.8|1268.8|1266.8|0
1654176720000|2022-06-02 13:32:00|1269.8|1268|1269.5|1267.3|1270.3|1268.3|1269|1267|3
1654176730000|2022-06-02 13:32:10|1269.8|1267.5|1269.5|1267.8|1270.5|1268.8|1269.3|1267.5|5
1654176740000|2022-06-02 13:32:20|1269.3|1267.5|1269.3|1267.5|1270|1268.3|1269.3|1267.5|0
1654176750000|2022-06-02 13:32:30|1269|1267.3|1269.3|1267.5|1269.5|1267.8|1269|1267|3
1654176760000|2022-06-02 13:32:40|1269|1267.3|1269|1267.3|1269.3|1267.5|1268.8|1267|2
1654176770000|2022-06-02 13:32:50|1269.5|1267.5|1269.5|1267.8|1269.8|1268.3|1269.3|1267.5|1
1654176780000|2022-06-02 13:33:00|1269.8|1268|1269.5|1267.5|1270|1268.3|1269.5|1267.5|0
1654176790000|2022-06-02 13:33:10|1269.8|1267.8|1270.3|1268.3|1271.8|1269.5|1269.5|1267.5|2
1654176800000|2022-06-02 13:33:20|1270.5|1268.5|1269.8|1267.5|1270.8|1268.8|1269.5|1267.5|0
1654176810000|2022-06-02 13:33:30|1270|1267.8|1270|1267.8|1270|1268|1269.5|1267.5|0
1654176820000|2022-06-02 13:33:40|1269.8|1267.5|1270|1267.8|1270.3|1268|1269.3|1267|0
1654176830000|2022-06-02 13:33:50|1270.3|1268|1271|1268.8|1271.3|1269|1269.8|1267.5|0
1654176840000|2022-06-02 13:34:00|1270.8|1268.3|1271|1268.8|1271|1268.8|1270.5|1268.3|0
1654176850000|2022-06-02 13:34:10|1271.3|1269|1271.8|1269.5|1271.8|1269.5|1271|1269|1
1654176860000|2022-06-02 13:34:20|1271.5|1270|1271.8|1269.5|1271.8|1270|1271.5|1269.3|0
1654176870000|2022-06-02 13:34:30|1271.5|1269.3|1271.5|1269.3|1271.8|1269.5|1271|1268.8|0
1654176880000|2022-06-02 13:34:40|1271.8|1269.5|1271|1269|1271.8|1269.5|1271|1269|0
1654176890000|2022-06-02 13:34:50|1271.3|1269.3|1271.8|1269.5|1271.8|1269.5|1271.3|1269|0
1654176900000|2022-06-02 13:35:00|1271.5|1269.8|1271.3|1269.3|1271.8|1270|1271.3|1269.3|1
1654176910000|2022-06-02 13:35:10|1271|1268.3|1267.8|1265.8|1271|1268.3|1267.8|1265.8|8
1654176920000|2022-06-02 13:35:20|1268|1266|1267.8|1265.8|1268|1266|1267.3|1265|0
1654176930000|2022-06-02 13:35:30|1268|1266|1267.8|1265.8|1268|1266|1267|1265|0
1654176940000|2022-06-02 13:35:40|1268|1266|1267.8|1265.8|1268|1266|1267.3|1265.3|0
1654176950000|2022-06-02 13:35:50|1267.3|1265.3|1267.5|1265.5|1268|1266|1267|1265.3|0
1654176960000|2022-06-02 13:36:00|1268|1266|1268.5|1266.5|1268.8|1266.5|1268|1266|0
1654176970000|2022-06-02 13:36:10|1268|1265.8|1267|1264.8|1268|1266|1267|1264.8|0
1654176980000|2022-06-02 13:36:20|1266.8|1265|1266.3|1264.5|1266.8|1265|1266.3|1263.8|0
1654176990000|2022-06-02 13:36:30|1266|1264.3|1265.3|1263.5|1266.3|1264.3|1265.3|1263.3|4
1654177000000|2022-06-02 13:36:40|1265|1263.3|1264.5|1262.8|1265.3|1263.5|1264.5|1262.8|0
1654177010000|2022-06-02 13:36:50|1264.3|1262.5|1264|1262.3|1264.5|1262.8|1263.8|1261.8|0
1654177020000|2022-06-02 13:37:00|1264.3|1262|1265.8|1263.8|1266.3|1264.3|1264|1262|2
1654177030000|2022-06-02 13:37:10|1265.5|1263.3|1263.8|1262|1265.5|1263.5|1263.5|1261.5|0
1654177040000|2022-06-02 13:37:20|1264|1262.3|1263.3|1261.3|1264|1262.3|1263|1261|0
1654177050000|2022-06-02 13:37:30|1263|1261.5|1263.8|1262|1264.3|1262.8|1263|1261.3|5
1654177060000|2022-06-02 13:37:40|1263.5|1261.8|1263.5|1261.3|1263.8|1261.8|1262.8|1260.8|1
1654177070000|2022-06-02 13:37:50|1263.3|1261.5|1263.3|1261.3|1264|1262|1263.3|1261.3|0
1654177080000|2022-06-02 13:38:00|1263|1261.5|1262.8|1260.5|1263.3|1261.5|1262.8|1260.5|0
1654177090000|2022-06-02 13:38:10|1263|1260.8|1263|1261|1263|1261.3|1262|1260.5|0
1654177100000|2022-06-02 13:38:20|1263.3|1261.3|1262.8|1260.5|1263.5|1261.3|1262.5|1260.5|0
1654177110000|2022-06-02 13:38:30|1262.5|1260.8|1262.8|1260.5|1263|1261|1262.3|1260.5|3
1654177120000|2022-06-02 13:38:40|1263|1260.8|1262.8|1260.5|1263|1261|1262.8|1260.5|10
1654177130000|2022-06-02 13:38:50|1263|1260.8|1265.3|1263.3|1265.3|1263.3|1263|1260.8|5
1654177140000|2022-06-02 13:39:00|1265|1262.8|1265|1263|1265|1263.3|1264.3|1262.5|6
1654177150000|2022-06-02 13:39:10|1265.3|1263.3|1264.5|1262.3|1265.8|1264|1264.3|1262.3|0
1654177160000|2022-06-02 13:39:20|1264.3|1262|1264.3|1262.3|1264.8|1262.5|1264.3|1262|0
1654177170000|2022-06-02 13:39:30|1264.5|1262.5|1264.5|1262.3|1264.8|1262.5|1264|1262.3|0
1654177180000|2022-06-02 13:39:40|1265|1262.8|1264.8|1262.8|1265.3|1263.3|1264.8|1262.8|0
1654177190000|2022-06-02 13:39:50|1264.5|1263|1264.8|1262.8|1265.5|1263.5|1264.5|1262.8|0
1654177200000|2022-06-02 13:40:00|1264.5|1263|1263.8|1262|1265|1263|1262.8|1260.8|1
1654177210000|2022-06-02 13:40:10|1263.5|1261.8|1263.3|1261.3|1263.8|1262.3|1263.3|1261.3|1
1654177220000|2022-06-02 13:40:20|1263|1261.8|1263.3|1261.5|1263.3|1261.8|1263|1261|0
1654177230000|2022-06-02 13:40:30|1263.8|1261.8|1264.3|1262.3|1264.8|1263|1263.8|1261.8|103
1654177240000|2022-06-02 13:40:40|1264|1262.5|1262.8|1260.8|1264.5|1262.8|1262.8|1260.8|1
1654177250000|2022-06-02 13:40:50|1262.5|1260.5|1262.5|1260.8|1262.5|1260.8|1262|1260.5|0
1654177260000|2022-06-02 13:41:00|1262.8|1260.5|1261.5|1260|1262.8|1261|1261.5|1260|5
1654177270000|2022-06-02 13:41:10|1261.3|1259.5|1261.3|1259.5|1261.5|1260|1260.5|1258.8|32
1654177280000|2022-06-02 13:41:20|1261.8|1259.8|1261.8|1259.8|1262.3|1260.5|1261.3|1259.5|35
1654177290000|2022-06-02 13:41:30|1261.5|1259.5|1260.3|1258.5|1262.3|1260.3|1260|1258.5|14
1654177300000|2022-06-02 13:41:40|1260|1258.3|1260|1258|1260.5|1258.8|1259.8|1258|1
1654177310000|2022-06-02 13:41:50|1259.8|1258.3|1260|1258.3|1260.3|1258.5|1259.5|1257.8|1
1654177320000|2022-06-02 13:42:00|1259.3|1258|1259|1257.5|1260|1258.3|1259|1257.3|13
1654177330000|2022-06-02 13:42:10|1258.8|1256.8|1260.3|1258|1260.8|1258.8|1258.8|1256.8|3
1654177340000|2022-06-02 13:42:20|1260.5|1258.5|1261|1259|1261.3|1259.3|1260.5|1258.5|1
1654177350000|2022-06-02 13:42:30|1261.3|1259.3|1260.3|1258.3|1261.5|1259.3|1260.3|1258.3|0
1654177360000|2022-06-02 13:42:40|1260.5|1258.5|1261|1259|1261.3|1259.5|1260.5|1258.5|0
1654177370000|2022-06-02 13:42:50|1261.3|1259.3|1261.3|1259.5|1261.8|1259.8|1260.8|1259|0
1654177380000|2022-06-02 13:43:00|1261|1259|1261.8|1259.8|1262|1260.3|1261|1258.8|2
1654177390000|2022-06-02 13:43:10|1261.5|1259.5|1262|1260.5|1262|1260.5|1261|1259.3|0
1654177400000|2022-06-02 13:43:20|1262.8|1260.3|1262.8|1260.8|1263|1261.3|1262.3|1260.3|36
1654177410000|2022-06-02 13:43:30|1263|1261|1262|1260.3|1263|1261|1262|1260.3|0
1654177420000|2022-06-02 13:43:40|1262.3|1260.5|1262.5|1260.5|1262.5|1260.8|1262|1260.3|0
1654177430000|2022-06-02 13:43:50|1262.3|1260|1261.8|1260|1262.5|1260|1261.8|1260|0
1654177440000|2022-06-02 13:44:00|1262|1259.8|1263|1260.8|1263|1260.8|1261.8|1259.8|20
1654177450000|2022-06-02 13:44:10|1263.5|1261|1263.8|1262|1264|1262.3|1263.5|1261|0
1654177460000|2022-06-02 13:44:20|1264|1262.3|1263|1261.3|1264|1262.3|1262.8|1261|0
1654177470000|2022-06-02 13:44:30|1262.8|1261|1262.3|1260.5|1262.8|1261|1262|1260.5|0
1654177480000|2022-06-02 13:44:40|1262.8|1260.8|1263.3|1261.3|1263.3|1261.5|1262.8|1260.8|1
1654177490000|2022-06-02 13:44:50|1263|1261.5|1263.5|1261.5|1263.5|1261.5|1262.5|1260.5|0
1654177500000|2022-06-02 13:45:00|1263.3|1261.8|1262.5|1260.5|1263.3|1261.8|1262.5|1260.5|0
1654177510000|2022-06-02 13:45:10|1262.3|1260.8|1261.5|1259.8|1262.3|1260.8|1261.5|1259.5|10
1654177520000|2022-06-02 13:45:20|1261.3|1259.3|1262|1260|1262|1260|1260.3|1258.3|2
1654177530000|2022-06-02 13:45:30|1261.8|1259.5|1261|1259|1261.8|1259.8|1260.8|1259|0
1654177540000|2022-06-02 13:45:40|1260.8|1258.8|1260.5|1258.5|1261|1259|1260.3|1258.3|5
1654177550000|2022-06-02 13:45:50|1260.8|1258.8|1260.3|1258.5|1260.8|1259|1260.3|1258.3|0
1654177560000|2022-06-02 13:46:00|1260|1258.8|1259.5|1257.3|1260|1258.8|1258.5|1256.8|8
1654177570000|2022-06-02 13:46:10|1259.8|1257.5|1258.8|1256.8|1259.8|1257.8|1258.8|1256.8|0
1654177580000|2022-06-02 13:46:20|1259|1257|1257.8|1255.8|1259|1257|1257.8|1255.8|3
1654177590000|2022-06-02 13:46:30|1257.5|1255.5|1258.3|1256|1258.3|1256|1257|1255|1
1654177600000|2022-06-02 13:46:40|1257.8|1255.8|1256.8|1254.8|1258|1256|1256.8|1254.8|0
1654177610000|2022-06-02 13:46:50|1257|1255|1257.5|1255.5|1258|1256|1257|1255|0
1654177620000|2022-06-02 13:47:00|1257.8|1255.8|1259.3|1257|1259.3|1257|1257.8|1255.5|1
1654177630000|2022-06-02 13:47:10|1259.5|1257.3|1260|1258|1260|1258.3|1259|1257|0
1654177640000|2022-06-02 13:47:20|1259.8|1258.3|1260.3|1258.5|1260.5|1259|1259.8|1258.3|0
1654177650000|2022-06-02 13:47:30|1260|1258.3|1259.3|1257.3|1260|1258.3|1259|1257.3|0
1654177660000|2022-06-02 13:47:40|1259|1257|1259.8|1257.8|1260|1258|1258.3|1256.5|4
1654177670000|2022-06-02 13:47:50|1259.5|1257.5|1259.5|1257.3|1259.8|1257.8|1259.5|1257.3|0
1654177680000|2022-06-02 13:48:00|1259.8|1257.5|1260|1257.8|1260.3|1258.3|1259.5|1257.5|0
1654177690000|2022-06-02 13:48:10|1259.8|1258|1259.8|1257.8|1260|1258|1259.8|1257.8|0
1654177700000|2022-06-02 13:48:20|1260|1258|1260.3|1258|1260.5|1258.5|1260|1258|0
1654177710000|2022-06-02 13:48:30|1260.5|1258.8|1261|1258.8|1261.5|1259.3|1260.5|1258.8|0
1654177720000|2022-06-02 13:48:40|1260.8|1258.5|1260.8|1258.5|1261|1258.8|1260.5|1258.5|0
1654177730000|2022-06-02 13:48:50|1261.5|1259.3|1261.8|1259.5|1262.3|1260.3|1261.5|1259.3|0
1654177740000|2022-06-02 13:49:00|1262|1259.8|1262.8|1260.5|1263|1261|1262|1259.8|0
1654177750000|2022-06-02 13:49:10|1262.5|1260.3|1262.5|1260.3|1262.8|1260.8|1262.5|1260.3|1
1654177760000|2022-06-02 13:49:20|1262.8|1260.5|1260.5|1258.3|1262.8|1260.5|1260.5|1258|5
1654177770000|2022-06-02 13:49:30|1260.8|1258|1261.8|1259.8|1261.8|1259.8|1260.8|1258|0
1654177780000|2022-06-02 13:49:40|1262|1260|1262.8|1260.8|1263|1260.8|1262|1260|0
1654177790000|2022-06-02 13:49:50|1263|1261|1264|1262|1264|1262|1263|1261|0
1654177800000|2022-06-02 13:50:00|1264.3|1261.3|1264.3|1262|1264.3|1262|1263|1260.8|0
1654177810000|2022-06-02 13:50:10|1264|1261.8|1264.8|1262.5|1265|1262.8|1264|1261.8|0
1654177820000|2022-06-02 13:50:20|1264.5|1262.3|1264.5|1262.3|1265.3|1263|1264.5|1262.3|0
1654177830000|2022-06-02 13:50:30|1264.3|1262|1264.3|1262|1264.5|1262.3|1264|1262|0
1654177840000|2022-06-02 13:50:40|1264.5|1262.3|1263.8|1261.8|1264.5|1262.5|1263.3|1261|0
1654177850000|2022-06-02 13:50:50|1264|1262|1262.8|1260.8|1264|1262|1262.8|1260.5|0
1654177860000|2022-06-02 13:51:00|1263.3|1261|1264.8|1262.5|1264.8|1262.5|1263.3|1261|0
1654177870000|2022-06-02 13:51:10|1265|1262.8|1265.5|1263.8|1265.5|1263.8|1265|1262.8|1
1654177880000|2022-06-02 13:51:20|1265.3|1263|1265.3|1263|1265.5|1263.3|1265|1262.8|0
1654177890000|2022-06-02 13:51:30|1265.5|1263.3|1266.3|1263.8|1266.3|1264|1265.5|1263.3|8
1654177900000|2022-06-02 13:51:40|1266|1264.3|1266.3|1264.3|1266.3|1264.3|1266|1263.8|0
1654177910000|2022-06-02 13:51:50|1266.5|1264|1266.3|1264.3|1266.5|1264.3|1266|1264|3
1654177920000|2022-06-02 13:52:00|1265.5|1263.3|1265|1263|1266|1263.8|1264.8|1262.8|0
1654177930000|2022-06-02 13:52:10|1265.3|1262.8|1264.8|1262.5|1265.3|1263|1264.8|1262.5|0
1654177940000|2022-06-02 13:52:20|1265|1262.8|1264|1262|1265.3|1263.3|1264|1262|0
1654177950000|2022-06-02 13:52:30|1264.3|1262.3|1265.3|1263.3|1265.3|1263.3|1264|1262.3|0
1654177960000|2022-06-02 13:52:40|1265.5|1263.5|1265.5|1263.5|1265.8|1263.8|1265.5|1263.5|0
1654177970000|2022-06-02 13:52:50|1265|1263.3|1265|1262.8|1265.3|1263.3|1265|1262.8|0
1654177980000|2022-06-02 13:53:00|1265.3|1263|1266|1264|1266.3|1264.3|1265.3|1263|0
1654177990000|2022-06-02 13:53:10|1265.8|1263.5|1265.8|1263.8|1266|1263.8|1265.5|1263.3|0
1654178000000|2022-06-02 13:53:20|1266|1264|1265.8|1263.8|1266.3|1264.3|1265.5|1263.3|0
1654178010000|2022-06-02 13:53:30|1266.3|1264.3|1266.3|1264.3|1266.3|1264.3|1266.3|1264.3|0
1654178020000|2022-06-02 13:53:40|1266.8|1264.8|1266.3|1264.3|1266.8|1264.8|1266.3|1264.3|0
1654178030000|2022-06-02 13:53:50|1266.5|1264.5|1265.5|1264.3|1266.8|1265|1265.5|1264.3|0
1654178040000|2022-06-02 13:54:00|1265.3|1263.3|1266.3|1264.3|1266.3|1264.3|1265.3|1263.3|10
1654178050000|2022-06-02 13:54:10|1266.5|1264.8|1267.5|1265.5|1267.5|1265.5|1266.5|1264.8|0
1654178060000|2022-06-02 13:54:20|1266.8|1265.8|1266|1264|1266.8|1265.8|1265.8|1263.8|0
1654178070000|2022-06-02 13:54:30|1266.5|1264.5|1266.5|1264.5|1267|1265|1266.3|1264.3|0
1654178080000|2022-06-02 13:54:40|1266.3|1264.3|1266.5|1264.3|1267|1265|1266.3|1264.3|0
1654178090000|2022-06-02 13:54:50|1266.8|1264.5|1266.5|1264.5|1266.8|1264.8|1266.5|1264.3|0
1654178100000|2022-06-02 13:55:00|1266.8|1264.8|1266.5|1264.3|1267.3|1265.3|1266.5|1264.3|0
1654178110000|2022-06-02 13:55:10|1266.3|1264.5|1266|1264.5|1266.5|1264.5|1266|1264.5|0
1654178120000|2022-06-02 13:55:20|1266.5|1264.8|1266.8|1264.8|1267|1265|1266.5|1264.5|1
1654178130000|2022-06-02 13:55:30|1266.5|1264.5|1266.3|1264.5|1266.8|1264.5|1266.3|1264.3|0
1654178140000|2022-06-02 13:55:40|1266|1264.3|1266|1264|1266.3|1264.5|1266|1264|0
1654178150000|2022-06-02 13:55:50|1265.8|1264.3|1265.3|1263.3|1266|1264.3|1265.3|1263.3|0
1654178160000|2022-06-02 13:56:00|1264.8|1263|1264.5|1262.5|1265|1263.3|1264|1262.3|2
1654178170000|2022-06-02 13:56:10|1264.8|1263.3|1264.8|1263|1265|1263.3|1264.5|1262.8|0
1654178180000|2022-06-02 13:56:20|1265|1263.3|1264.8|1263|1265.5|1264|1264.5|1262.8|0
1654178190000|2022-06-02 13:56:30|1265|1263.3|1265|1263.3|1265.5|1263.8|1264.5|1262.8|0
1654178200000|2022-06-02 13:56:40|1264.8|1263.5|1264.8|1263|1264.8|1263.5|1264.5|1263|0
1654178210000|2022-06-02 13:56:50|1265|1263.3|1265.5|1263.5|1265.5|1263.8|1265|1263.3|7
1654178220000|2022-06-02 13:57:00|1265|1263.8|1265.5|1263.5|1265.5|1263.8|1265|1263|0
1654178230000|2022-06-02 13:57:10|1266|1263.8|1266.5|1264.8|1266.8|1264.8|1266|1263.8|3
1654178240000|2022-06-02 13:57:20|1266|1264|1266.3|1264.3|1266.3|1264.5|1266|1264|0
1654178250000|2022-06-02 13:57:30|1266|1264.5|1266.8|1264.8|1266.8|1264.8|1265.8|1263.8|0
1654178260000|2022-06-02 13:57:40|1266.5|1264.5|1266.5|1264.5|1266.8|1264.8|1266.3|1264.5|0
1654178270000|2022-06-02 13:57:50|1266.3|1265|1266.3|1264.5|1266.3|1265|1265.8|1264|1
1654178280000|2022-06-02 13:58:00|1266|1264.3|1265.8|1264|1266.3|1264.3|1265.3|1263.5|0
1654178290000|2022-06-02 13:58:10|1266|1264.3|1266|1264|1266|1264.3|1265.8|1264|0
1654178300000|2022-06-02 13:58:20|1265.5|1264.3|1265.3|1263.3|1265.5|1264.3|1264.8|1263|0
1654178310000|2022-06-02 13:58:30|1264.8|1262.8|1265|1263.3|1265|1263.3|1264.5|1262.5|1
1654178320000|2022-06-02 13:58:40|1264.8|1262.5|1264.5|1262.3|1264.8|1262.8|1264.5|1262.3|1
1654178330000|2022-06-02 13:58:50|1264.8|1262.5|1265.5|1263.3|1265.8|1263.5|1264.8|1262.5|0
1654178340000|2022-06-02 13:59:00|1265.3|1263.5|1266|1264.3|1266.3|1264.3|1265.3|1263.5|0
1654178350000|2022-06-02 13:59:10|1266.3|1263.8|1265.5|1263.8|1266.3|1263.8|1265.5|1263.8|1
1654178360000|2022-06-02 13:59:20|1265.8|1264.3|1265.8|1264|1266|1264.3|1265.8|1263.8|0
1654178370000|2022-06-02 13:59:30|1266||1265.8||1266||1265.8||0
1654178380000|2022-06-02 13:59:40|1266|1264.3|1266.3|1264.5|1266.3|1264.5|1266|1264.3|0
1654178390000|2022-06-02 13:59:50|1266|1264.3|1266|1264.3|1266|1264.3|1266|1264.3|1
1654178400000|2022-06-02 14:00:00|1265.5|1263.5|1266.3|1264.5|1266.3|1264.5|1265.5|1263.5|0
1654178410000|2022-06-02 14:00:10|1266|1264|1265.8|1264|1266.3|1264.3|1265.8|1264|0
1654178420000|2022-06-02 14:00:20|1266|1264.3|1265.8|1263.8|1266.3|1264.3|1265.8|1263.8|4
1654178430000|2022-06-02 14:00:30|1266|1264.3|1266|1264.3|1266|1264.3|1266|1264|2
1654178440000|2022-06-02 14:00:40|1265|1263.5|1264.8|1263|1265|1263.5|1264.5|1263|16
1654178450000|2022-06-02 14:00:50|1265|1263.3|1265.5|1263.5|1265.5|1263.5|1265|1263.3|2
1654178460000|2022-06-02 14:01:00|1266.5|1264.3|1265.3|1263.5|1266.5|1264.5|1265|1263.5|3
1654178470000|2022-06-02 14:01:10|1265.8|1263.8|1265.3|1263.5|1265.8|1264|1265.3|1263.5|0
1654178480000|2022-06-02 14:01:20|1265|1263|1265|1263.3|1265.3|1263.5|1264.8|1262.8|1
1654178490000|2022-06-02 14:01:30|1265.8|1263.5|1265.8|1264|1266|1264.3|1265.8|1263.5|5
1654178500000|2022-06-02 14:01:40|1265.5|1263.8|1265.5|1263.8|1265.8|1264|1265.3|1263.5|0
1654178510000|2022-06-02 14:01:50|1265.3|1263.5|1264.8|1263.3|1265.3|1263.8|1264.8|1263|0
1654178520000|2022-06-02 14:02:00|1265|1263|1265|1263|1265.3|1263.3|1264.5|1262.8|0
1654178530000|2022-06-02 14:02:10|1264.8|1262.8|1264.3|1262.5|1264.8|1262.8|1264|1262.5|0
1654178540000|2022-06-02 14:02:20|1264.5|1262.8|1264.5|1262.8|1264.5|1262.8|1264.5|1262.8|0
1654178550000|2022-06-02 14:02:30||1263||1262.8||1263||1262.8|0
1654178560000|2022-06-02 14:02:40|1264.3|1263|1264.3|1262.5|1264.8|1263|1264.3|1262.5|0
1654178570000|2022-06-02 14:02:50|1264|1262.3|1264|1262.3|1264.3|1262.5|1264|1262.3|0
1654178580000|2022-06-02 14:03:00|1264.3|1262.5|1264.5|1262.8|1265.3|1263.5|1264.3|1262.3|1
1654178590000|2022-06-02 14:03:10|1264.3|1262.5|1264.3|1262.5|1264.5|1262.8|1264|1262.5|0
1654178600000|2022-06-02 14:03:20|1264|1262|1264.3|1262.3|1264.3|1262.3|1263.8|1262|0
1654178610000|2022-06-02 14:03:30|1264.5|1262.5|1264|1262.3|1264.5|1262.5|1264|1262|0
1654178620000|2022-06-02 14:03:40|1263.8|1262|1263.5|1261.5|1264|1262.3|1263.3|1261.5|9
1654178630000|2022-06-02 14:03:50|1263.8|1261.8|1263.8|1262|1263.8|1262|1263.5|1261.5|0
1654178640000|2022-06-02 14:04:00|1264|1262.5|1264|1262|1264.3|1262.5|1264|1262|0
1654178650000|2022-06-02 14:04:10|1263.8|1262.3|1263.8|1261.8|1263.8|1262.3|1263.5|1261.8|1
1654178660000|2022-06-02 14:04:20|1263.5|1262|1263.8|1261.8|1263.8|1262|1263.5|1261.8|0
1654178670000|2022-06-02 14:04:30|1263.5|1262|1263.5|1261.5|1263.8|1262|1263.3|1261.5|0
1654178680000|2022-06-02 14:04:40|1262.8|1261|1263|1261.3|1263.3|1261.5|1262.8|1261|12
1654178690000|2022-06-02 14:04:50|1263.3|1261.5|1263.3|1261.5|1263.5|1261.8|1263|1261.3|110
1654178700000|2022-06-02 14:05:00|1263|1261.3|1263.3|1261|1263.5|1261.3|1263|1261|15
1654178710000|2022-06-02 14:05:10|1262.8|1261.3|1262.8|1260.8|1263|1261.3|1262.5|1260.3|0
1654178720000|2022-06-02 14:05:20|1263|1261|1263|1261.3|1263|1261.5|1262.8|1260.8|11
1654178730000|2022-06-02 14:05:30|1262.8|1261|1262.3|1260.5|1262.8|1261|1262.3|1260.3|0
1654178740000|2022-06-02 14:05:40|1262.5|1260.8|1262.8|1260.8|1263|1261|1262.3|1260.8|0
1654178750000|2022-06-02 14:05:50|1262.5|1261|1263.5|1261.8|1263.5|1261.8|1262.3|1260.5|16
1654178760000|2022-06-02 14:06:00|1263.3|1261.5|1263.5|1261.8|1263.5|1261.8|1262.8|1261|4
1654178770000|2022-06-02 14:06:10|1263|1261.5|1263.5|1261.5|1263.5|1261.5|1263|1261|1
1654178780000|2022-06-02 14:06:20|1263.3|1261.8|1263.3|1261.5|1263.5|1261.8|1263|1261|0
1654178790000|2022-06-02 14:06:30|1263.5|1261.3|1264|1262.3|1264.3|1262.5|1263.5|1261.3|5
1654178800000|2022-06-02 14:06:40|1263.8|1262|1263|1261|1264|1262.3|1262.8|1261|0
1654178810000|2022-06-02 14:06:50|1263.3|1261.3|1262.5|1260.5|1263.3|1261.3|1262.5|1260.5|2
1654178820000|2022-06-02 14:07:00|1262.8|1260.8|1263|1261.3|1263|1261.3|1262.8|1260.8|0
1654178830000|2022-06-02 14:07:10|1263.3|1261.5|1263.5|1261.5|1263.5|1261.5|1263|1261.5|0
1654178840000|2022-06-02 14:07:20|1263.3|1261|1262|1260|1263.5|1261|1262|1260|6
1654178850000|2022-06-02 14:07:30|1262.3|1260.3|1261.5|1259.5|1262.8|1261|1261.5|1259.5|0
1654178860000|2022-06-02 14:07:40|1261.3|1259.8|1261.8|1259.5|1261.8|1260|1261.3|1259.3|14
1654178870000|2022-06-02 14:07:50|1261.5|1259|1260|1257.8|1261.5|1259.3|1259.5|1257.5|0
1654178880000|2022-06-02 14:08:00|1259.8|1257.5|1259.5|1257.8|1260.3|1258|1259.5|1257.5|1
1654178890000|2022-06-02 14:08:10|1259.8|1257.5|1259|1257.3|1259.8|1257.5|1258.8|1257|10
1654178900000|2022-06-02 14:08:20|1259.3|1257.5|1259.3|1257.5|1259.3|1257.5|1259|1257.3|9
1654178910000|2022-06-02 14:08:30|1259.5|1257.8|1259|1257.3|1259.5|1257.8|1258.8|1256.8|14
1654178920000|2022-06-02 14:08:40|1258.8|1256.8|1259.3|1257.5|1259.5|1258|1257.8|1256|75
1654178930000|2022-06-02 14:08:50|1259.5|1257.8|1259.5|1257.5|1259.5|1257.8|1259.3|1257.5|0
1654178940000|2022-06-02 14:09:00|1259.3|1257.8|1259|1257.5|1259.3|1257.8|1258.5|1256.8|0
1654178950000|2022-06-02 14:09:10|1259.3|1257.3|1259|1257.5|1259.3|1257.5|1259|1257.3|0
1654178960000|2022-06-02 14:09:20|1258.8|1257.3|1259.3|1257.3|1259.3|1257.5|1258.8|1257.3|0
1654178970000|2022-06-02 14:09:30|1259|1256.8|1260|1258.3|1260|1258.3|1258.8|1256.8|14
1654178980000|2022-06-02 14:09:40|1261|1258.5|1260.8|1259|1261|1259.3|1260.5|1258.5|0
1654178990000|2022-06-02 14:09:50|1261|1259.3|1261.5|1260|1261.5|1260|1260.8|1258.8|0
1654179000000|2022-06-02 14:10:00|1261.3|1259.5|1261|1259.3|1261.3|1259.5|1260|1258.3|1
1654179010000|2022-06-02 14:10:10|1260.8|1259|1260|1258.3|1260.8|1259|1259.8|1257.8|4
1654179020000|2022-06-02 14:10:20|1260.3|1258.5|1261.8|1260|1262|1260|1260.3|1258.3|1
1654179030000|2022-06-02 14:10:30|1262.5|1260.3|1262.3|1260.5|1262.5|1260.5|1262|1259.8|6
1654179040000|2022-06-02 14:10:40|1262.8|1260.8|1262.8|1261.3|1263|1261.3|1262.5|1260.8|15
1654179050000|2022-06-02 14:10:50|1263.3|1261.5|1263.3|1261.8|1264|1262|1263.3|1261.5|36
1654179060000|2022-06-02 14:11:00|1263|1261.5|1263|1261|1263.3|1261.5|1263|1261|1
1654179070000|2022-06-02 14:11:10|1262.8|1260|1263|1261|1263.3|1261|1262.3|1260|16
1654179080000|2022-06-02 14:11:20|1263.3|1261.3|1264.3|1262.3|1264.3|1262.3|1263.3|1261.3|6
1654179090000|2022-06-02 14:11:30|1264|1261.8|1264|1262.3|1264|1262.3|1263|1261|15
1654179100000|2022-06-02 14:11:40|1264.3|1262.5|1263.5|1261.3|1264.3|1262.5|1263.5|1261.3|7
1654179110000|2022-06-02 14:11:50|1263.8|1261.5|1264.3|1262|1264.3|1262.3|1263.8|1261.5|0
1654179120000|2022-06-02 14:12:00|1264|1261.8|1263.8|1261.8|1264.3|1262|1263.8|1261.8|0
1654179130000|2022-06-02 14:12:10|1264|1262|1264|1262.3|1264|1262.3|1263.8|1261.8|0
1654179140000|2022-06-02 14:12:20|1263.8|1262|1263.5|1261.8|1264|1262.3|1263.5|1261.8|0
1654179150000|2022-06-02 14:12:30|1263.3|1261.5|1262.5|1260.8|1263.3|1261.5|1262.5|1260.8|0
1654179160000|2022-06-02 14:12:40|1262.8|1261|1263.5|1261.5|1264|1262.3|1262.8|1261|0
1654179170000|2022-06-02 14:12:50|1263.3|1261.3|1263.8|1261.8|1263.8|1261.8|1263.3|1261.3|2
1654179180000|2022-06-02 14:13:00|1263.5|1262|1263.5|1261.8|1263.8|1262|1263.5|1261.5|0
1654179190000|2022-06-02 14:13:10|1263.8|1261.5|1263.5|1261.5|1263.8|1261.5|1263.3|1261.5|1
1654179200000|2022-06-02 14:13:20|1263.3||1263.3||1263.8||1263.3||0
1654179210000|2022-06-02 14:13:30|1263.8|1261.8|1263.5|1261.8|1263.8|1261.8|1263.5|1261.5|13
1654179220000|2022-06-02 14:13:40|1263.8|1261.5|1262.8|1260.8|1263.8|1261.5|1262.5|1260.8|13
1654179230000|2022-06-02 14:13:50|1263|1261|1263.3|1261.3|1263.3|1261.3|1262.8|1261|2
1654179240000|2022-06-02 14:14:00|1263|1261|1263|1261|1263|1261|1262.5|1260.8|4
1654179250000|2022-06-02 14:14:10|1262.8|1260.8|1263|1260.8|1263|1261|1262.8|1260.8|1
1654179260000|2022-06-02 14:14:20|1263.5|1261|1263.8|1261.8|1263.8|1261.8|1263|1261|0
1654179270000|2022-06-02 14:14:30|1264|1262|1263.8|1261.8|1264|1262.3|1263.8|1261.8|2
1654179280000|2022-06-02 14:14:40|1264|1262.3|1264.5|1262.5|1264.8|1262.5|1264|1262.3|5
1654179290000|2022-06-02 14:14:50|1264.8|1262.8|1265.8|1263.5|1265.8|1263.5|1264.8|1262.8|0
1654179300000|2022-06-02 14:15:00|1265.5|1263.8|1266|1264|1266.3|1264.5|1265.5|1263.8|2
1654179310000|2022-06-02 14:15:10|1265.8|1263.8|1266.8|1264.8|1266.8|1264.8|1265.5|1263.8|0
1654179320000|2022-06-02 14:15:20|1267|1265|1267|1265.5|1267|1265.5|1266.8|1265|4
1654179330000|2022-06-02 14:15:30|1267.3|1265.3|1267.5|1265.8|1267.5|1265.8|1267.3|1265.3|0
1654179340000|2022-06-02 14:15:40|1267|1265.3|1267.5|1265.8|1267.5|1265.8|1267|1265.3|0
1654179350000|2022-06-02 14:15:50|1267|1265.3|1266.8|1265|1267|1265.3|1266.5|1265|0
1654179360000|2022-06-02 14:16:00|1266.5|1264.5|1266.5|1264.8|1267|1265.3|1266.3|1264.5|9
1654179370000|2022-06-02 14:16:10|1266.3|1264.5|1265.8|1264|1266.3|1264.5|1265.5|1263.8|34
1654179380000|2022-06-02 14:16:20|1266.8|1264.3|1266.8|1264.8|1267|1264.8|1266.3|1264.3|3
1654179390000|2022-06-02 14:16:30|1266.5|1265|1265.5|1263.8|1266.5|1265|1265.5|1263.8|3
1654179400000|2022-06-02 14:16:40|1265.3|1263.5|1265.3|1263.8|1265.5|1263.8|1265|1263.3|5
1654179410000|2022-06-02 14:16:50|1265.5|1263.5|1264.8|1262.8|1265.5|1263.5|1264.8|1262.8|0
1654179420000|2022-06-02 14:17:00|1264.5|1262.5|1265|1263.3|1265|1263.5|1264.5|1262.5|2
1654179430000|2022-06-02 14:17:10|1265.3|1263.5|1264.8|1263|1265.3|1263.5|1264.8|1263|1
1654179440000|2022-06-02 14:17:20|1265.3|1263.3|1265.3|1263.5|1265.3|1263.5|1265|1263|5
1654179450000|2022-06-02 14:17:30|1265|1263.3|1266|1264|1266|1264|1264.8|1263.3|5
1654179460000|2022-06-02 14:17:40|1266.3|1264.3|1265.8|1263.8|1266.3|1264.3|1265.8|1263.5|0
1654179470000|2022-06-02 14:17:50|1266|1264|1265.3|1263.3|1266|1264|1265.3|1263.3|0
1654179480000|2022-06-02 14:18:00|1265.5|1263|1266|1264.3|1266|1264.3|1265|1263|0
1654179490000|2022-06-02 14:18:10|1266.3|1264.5|1266.8|1264.8|1266.8|1264.8|1266.3|1264.3|0
1654179500000|2022-06-02 14:18:20|1267|1265|1267|1265.3|1267|1265.3|1266.8|1265|0
1654179510000|2022-06-02 14:18:30|1267.3|1265.5|1267.5|1265.5|1267.5|1265.8|1267.3|1265.5|0
1654179520000|2022-06-02 14:18:40|1267.3|1265.8|1267.5|1265.8|1267.5|1265.8|1267.3|1265.5|12
1654179530000|2022-06-02 14:18:50|1267.8|1266|1268.5|1266.8|1268.5|1266.8|1267.8|1266|0
1654179540000|2022-06-02 14:19:00|1268.8|1267|1268.8|1267.3|1268.8|1267.3|1268.8|1266.8|7
1654179550000|2022-06-02 14:19:10|1269|1267|1268.5|1266.8|1269|1267|1268.5|1266.8|11
1654179560000|2022-06-02 14:19:20|1268.3|1266.5|1268|1266.3|1268.3|1266.5|1268|1266.3|0
1654179570000|2022-06-02 14:19:30|1267.8|1265.8|1267.8|1266|1267.8|1266|1267.5|1265.8|2
1654179580000|2022-06-02 14:19:40|1267.5|1265.8|1267.5|1265.8|1267.5|1266|1267.5|1265.8|1
1654179590000|2022-06-02 14:19:50|1267.3|1265.5|1267.3|1265.5|1267.3|1265.5|1267.3|1265.5|0
1654179600000|2022-06-02 14:20:00|1268|1266.3|1268.3|1266.3|1268.5|1266.5|1268|1266.3|0
1654179610000|2022-06-02 14:20:10|1268.5|1266.5|1268.8|1266.8|1268.8|1266.8|1268.3|1266.5|4
1654179620000|2022-06-02 14:20:20|1268.5|1267|1268.3|1266.5|1268.5|1267.3|1268|1266.3|0
1654179630000|2022-06-02 14:20:30|1268|1266.3|1267.8|1265.8|1268|1266.3|1267.8|1265.8|1
1654179640000|2022-06-02 14:20:40||1265.5||1265.8||1265.8||1265.5|0
1654179650000|2022-06-02 14:20:50|1267.5|1266|1267.8|1265.8|1268|1266|1267.5|1265.5|0
1654179660000|2022-06-02 14:21:00|1268|1266.3|1267.5|1265.5|1268|1266.3|1267.5|1265.5|0
1654179670000|2022-06-02 14:21:10|1267.3|1265.3|1266.5|1264.8|1267.3|1265.3|1266.5|1264.8|0
1654179680000|2022-06-02 14:21:20|1266.3|1264.5|1266|1264.3|1266.8|1265|1266|1264.3|6
1654179690000|2022-06-02 14:21:30|1266.5|1264.5|1266.8|1265|1267|1265|1266.3|1264.5|0
1654179700000|2022-06-02 14:21:40|1266.5|1264.8|1266.3|1264|1266.5|1264.8|1265.3|1263.5|1
1654179710000|2022-06-02 14:21:50|1266.5|1264.3|1266.8|1264.5|1266.8|1264.8|1266.5|1264.3|0
1654179720000|2022-06-02 14:22:00|1267|1264.8|1266.5|1264.8|1267|1265.3|1266.5|1264.8|0
1654179730000|2022-06-02 14:22:10|1266.3|1264.5|1265.5|1263.5|1266.3|1264.5|1265.5|1263.5|0
1654179740000|2022-06-02 14:22:20|1265.8|1263.8|1265.5|1263.5|1265.8|1263.8|1265.3|1263.5|0
1654179750000|2022-06-02 14:22:30|1265.3|1263.8|1265.8|1263.8|1266|1264|1265.3|1263.8|0
1654179760000|2022-06-02 14:22:40|1265.3|1263.5|1265.3|1263.5|1265.5|1263.5|1265|1263.5|0
1654179770000|2022-06-02 14:22:50|1265|1262.5|1264.8|1262.5|1265|1262.5|1264.3|1262.3|5
1654179780000|2022-06-02 14:23:00|1264.5|1262.3|1264.3|1262.5|1264.5|1262.8|1264|1262.3|0
1654179790000|2022-06-02 14:23:10|1264|1262.3|1264|1262.3|1264|1262.3|1264|1262.3|0
1654179800000|2022-06-02 14:23:20|1263.5|1261.8|1263.3|1261.5|1263.5|1261.8|1263.3|1261.5|0
1654179810000|2022-06-02 14:23:30|1263.5|1261.8|1262.8|1261|1263.5|1261.8|1262.5|1261|3
1654179820000|2022-06-02 14:23:40|1263|1261.3|1263.5|1261.8|1263.5|1261.8|1263|1261.3|5
1654179830000|2022-06-02 14:23:50|1263.3|1261.5|1262.3|1260.3|1263.3|1261.5|1261.5|1259.8|6
1654179840000|2022-06-02 14:24:00|1263|1260.5|1263.5|1261.5|1263.5|1261.5|1262.8|1260.5|14
1654179850000|2022-06-02 14:24:10|1263.3|1261.3|1263.3|1261|1263.5|1261.8|1262.8|1261|10
1654179860000|2022-06-02 14:24:20|1263|1261.3|1263|1261|1263.3|1261.3|1263|1261|0
1654179870000|2022-06-02 14:24:30|1262.5|1260.8|1262.5|1260.5|1262.5|1260.8|1262.5|1260.5|0
1654179880000|2022-06-02 14:24:40|1262.3|1259.8|1262.5|1260.5|1262.5|1260.5|1261|1259|0
1654179890000|2022-06-02 14:24:50|1262.3|1260.3|1262|1260|1262.5|1260.5|1262|1260|0
1654179900000|2022-06-02 14:25:00|1261.8|1259.8|1260.3|1258.3|1261.8|1259.8|1259.8|1257.8|0
1654179910000|2022-06-02 14:25:10|1260|1258|1259|1257|1260|1258|1259|1257|0
1654179920000|2022-06-02 14:25:20|1259.3|1257.5|1259.5|1257.3|1260|1257.8|1259.3|1257.3|0
1654179930000|2022-06-02 14:25:30|1259.3|1257|1259.5|1257.3|1259.8|1257.5|1259|1257|0
1654179940000|2022-06-02 14:25:40|1260|1257.5|1260.5|1258.5|1260.5|1258.5|1260|1257.3|0
1654179950000|2022-06-02 14:25:50|1260.3|1258.8|1260|1258|1260.5|1258.8|1260|1258|0
1654179960000|2022-06-02 14:26:00|1261|1258.3|1260.5|1258.8|1261.3|1259.3|1260.5|1258|0
1654179970000|2022-06-02 14:26:10|1260.8|1259.3|1262.3|1260.3|1262.3|1260.3|1260.8|1259.3|0
1654179980000|2022-06-02 14:26:20|1262.5|1260.5|1262.5|1260.8|1262.5|1260.8|1261.5|1260|0
1654179990000|2022-06-02 14:26:30|1262.3|1260.5|1262|1260.3|1262.5|1260.5|1261.8|1260|0
1654180000000|2022-06-02 14:26:40|1262.3|1260|1262.3|1260|1262.5|1260.3|1261.8|1259.8|0
1654180010000|2022-06-02 14:26:50|1262.5|1260.3|1262.3|1260.3|1262.5|1260.3|1262.3|1260|0
1654180020000|2022-06-02 14:27:00|1261.8|1259.5|1262.5|1260.3|1262.5|1260.3|1261.8|1259.5|0
1654180030000|2022-06-02 14:27:10|1262.8|1260.5|1262.8|1260.5|1262.8|1260.5|1262.5|1260.5|0
1654180040000|2022-06-02 14:27:20|1262.5|1260.8|1262|1260.3|1262.5|1260.8|1262|1260.3|0
1654180050000|2022-06-02 14:27:30|1261.8|1259.8|1261.3|1259.3|1261.8|1259.8|1261.3|1259.3|0
1654180060000|2022-06-02 14:27:40|1260.3|1258.3|1261|1259|1261|1259|1260|1258.3|8
1654180070000|2022-06-02 14:27:50|1261.3|1259.3|1260.3|1258.3|1261.3|1259.3|1260.3|1258.3|1
1654180080000|2022-06-02 14:28:00|1260|1258|1259.3|1257.3|1260.3|1258.5|1259.3|1257.3|2
1654180090000|2022-06-02 14:28:10|1259|1257.5|1260.3|1258.3|1260.3|1258.3|1259|1257.5|15
1654180100000|2022-06-02 14:28:20|1260.5|1258|1260.8|1258.5|1260.8|1258.5|1260.5|1258|10
1654180110000|2022-06-02 14:28:30|1260.5|1258.3|1260.5|1258.5|1260.8|1258.5|1260.3|1258.3|1
1654180120000|2022-06-02 14:28:40|1260.8|1258.8|1260.5|1258.5|1260.8|1258.8|1260.5|1258.3|0
1654180130000|2022-06-02 14:28:50|1260|1258|1260.3|1258|1260.3|1258|1260|1257.8|0
1654180140000|2022-06-02 14:29:00|1260.5|1258.8|1260.5|1258.3|1260.5|1258.8|1260.5|1258.3|0
1654180150000|2022-06-02 14:29:10|1260.8|1258.5|1260|1258.5|1260.8|1258.8|1260|1258.5|0
1654180160000|2022-06-02 14:29:20|1260.3|1258.3|1260.8|1259|1260.8|1259|1260.3|1258|0
1654180170000|2022-06-02 14:29:30|1261.8|1259.5|1261.5|1259.8|1262|1259.8|1261.5|1259.5|14
1654180180000|2022-06-02 14:29:40|1261.3|1259.3|1262|1259.8|1262|1259.8|1261.3|1259.3|8
1654180190000|2022-06-02 14:29:50|1262.5|1260|1262.5|1261|1262.5|1261|1262.5|1260|6
1654180200000|2022-06-02 14:30:00|1262.3|1259.8|1260.8|1259|1262.3|1259.8|1260.8|1258.8|11
1654180210000|2022-06-02 14:30:10|1260.5|1258.3|1260|1257.3|1260.5|1258.3|1259.3|1257.3|0
1654180220000|2022-06-02 14:30:20|1259.8|1257.5|1259.3|1257.3|1259.8|1257.5|1258.8|1257.3|2
1654180230000|2022-06-02 14:30:30|1259|1257.5|1259|1256.8|1259|1257.5|1258.5|1256.8|5
1654180240000|2022-06-02 14:30:40|1258.8|1256.5|1258.5|1256.5|1258.8|1256.5|1257.8|1255.8|1
1654180250000|2022-06-02 14:30:50|1259|1256.3|1258.3|1256.3|1259|1256.8|1258.3|1256.3|0
1654180260000|2022-06-02 14:31:00|1258|1256.5|1258.3|1256.5|1258.5|1256.5|1258|1255.8|0
1654180270000|2022-06-02 14:31:10|1258|1257|1258.3|1256.5|1258.8|1257|1258|1256.5|4
1654180280000|2022-06-02 14:31:20|1257.8|1256|1258.5|1256.8|1258.8|1256.8|1257.8|1255.8|1
1654180290000|2022-06-02 14:31:30|1258|1256.5|1258.3|1256.5|1258.3|1256.5|1257.5|1255.8|1
1654180300000|2022-06-02 14:31:40|1258|1255.3|1256.5|1254.5|1258|1255.5|1256.5|1254.5|17
1654180310000|2022-06-02 14:31:50|1257|1255.3|1257|1255|1257|1255.3|1256.8|1254.8|0
1654180320000|2022-06-02 14:32:00|1257.5|1255.8|1257|1255|1257.5|1255.8|1256.8|1254.8|0
1654180330000|2022-06-02 14:32:10|1256.8|1254.8|1256|1254|1256.8|1254.8|1255.8|1253.8|0
1654180340000|2022-06-02 14:32:20|1256.3|1253.8|1256.8|1254.8|1256.8|1254.8|1255.8|1253.8|0
1654180350000|2022-06-02 14:32:30|1256.5|1254.3|1256.3|1254.5|1256.8|1254.5|1255.8|1254|0
1654180360000|2022-06-02 14:32:40|1256.5|1254.3|1256|1254.3|1256.8|1254.8|1256|1254.3|10
1654180370000|2022-06-02 14:32:50|1256.3|1254.5|1255.8|1253.8|1256.3|1254.5|1255.8|1253.8|2
1654180380000|2022-06-02 14:33:00|1256|1254|1254.5|1252.8|1256.3|1254.3|1254.5|1252.8|8
1654180390000|2022-06-02 14:33:10|1254.8|1253|1255|1253.3|1255|1253.5|1254.8|1253|0
1654180400000|2022-06-02 14:33:20|1255.8|1253.5|1256.8|1254.8|1256.8|1255|1255.8|1253.5|21
1654180410000|2022-06-02 14:33:30|1256.5|1254.5|1256|1254.3|1256.8|1254.5|1256|1254.3|3
1654180420000|2022-06-02 14:33:40|1255.8|1254|1255.8|1253.8|1256|1254|1255.5|1253.8|0
1654180430000|2022-06-02 14:33:50|1256|1254|1256|1254|1256|1254|1255.5|1253.5|1
1654180440000|2022-06-02 14:34:00|1256.3|1254.5|1256.5|1254.8|1256.5|1254.8|1256|1254|0
1654180450000|2022-06-02 14:34:10|1256.8|1254.5|1256.5|1254.8|1256.8|1254.8|1256.5|1254.5|0
1654180460000|2022-06-02 14:34:20|1256.3|1254.5|1256.5|1254.8|1256.5|1254.8|1256.3|1254.5|0
1654180470000|2022-06-02 14:34:30|1256.8|1255|1257.3|1255.5|1257.3|1255.5|1256.8|1255|11
1654180480000|2022-06-02 14:34:40|1257.5|1255|1257|1255|1257.5|1255|1256.8|1254.8|1
1654180490000|2022-06-02 14:34:50|1257.3|1255.3|1257|1255|1257.5|1255.5|1256.8|1255|1
1654180500000|2022-06-02 14:35:00|1256.8|1254.8|1257|1255|1257|1255|1256.8|1254.8|8
1654180510000|2022-06-02 14:35:10|1256.8|1254.3|1257|1255.5|1257|1255.5|1256.5|1254.3|2
1654180520000|2022-06-02 14:35:20|1256.8|1255|1259|1257.3|1259|1257.3|1256.8|1255|9
1654180530000|2022-06-02 14:35:30|1259.3|1257.5|1259.5|1257.8|1259.8|1258|1258.8|1257|7
1654180540000|2022-06-02 14:35:40|1259|1257.3|1258.8|1256.8|1259|1257.3|1258.3|1256|5
1654180550000|2022-06-02 14:35:50|1258.3|1256.3|1258|1256|1258.3|1256.3|1257.5|1255.5|0
1654180560000|2022-06-02 14:36:00|1257.8|1255.8|1258.8|1256.8|1258.8|1256.8|1257.8|1255.8|23
1654180570000|2022-06-02 14:36:10|1259.3|1257|1257.5|1255.8|1259.3|1257|1257.5|1255.8|1
1654180580000|2022-06-02 14:36:20|1257.8|1256|1258|1256|1258|1256|1257.8|1256|0
1654180590000|2022-06-02 14:36:30|1258.3|1255.8|1257.8|1255.5|1258.3|1256|1257.5|1255.5|2
1654180600000|2022-06-02 14:36:40|1257.5|1255.3|1258.3|1256.3|1258.3|1256.3|1257.3|1255.3|0
1654180610000|2022-06-02 14:36:50|1258|1256|1258.8|1256.8|1258.8|1256.8|1258|1256|0
1654180620000|2022-06-02 14:37:00|1258.5|1256.5|1258.8|1256.5|1259|1257|1258.5|1256.5|0
1654180630000|2022-06-02 14:37:10|1258.3|1256.8|1258|1256|1258.3|1256.8|1258|1255.8|0
1654180640000|2022-06-02 14:37:20|1258.3|1255.8|1258|1256|1258.3|1256|1257.8|1255.8|2
1654180650000|2022-06-02 14:37:30|1257.8|1256.3|1258.3|1256.5|1258.3|1256.5|1257.8|1256.3|0
1654180660000|2022-06-02 14:37:40|1258.5|1256.8|1258.8|1256.5|1258.8|1256.8|1258.3|1256.3|0
1654180670000|2022-06-02 14:37:50|1258.5|1257|1259.5|1257.5|1259.8|1257.8|1258.5|1257|2
1654180680000|2022-06-02 14:38:00|1259.8|1257.3|1259.5|1257.3|1259.8|1257.8|1259.5|1257.3|0
1654180690000|2022-06-02 14:38:10|1259.8|1257.5|1259|1257|1259.8|1257.5|1259|1257|0
1654180700000|2022-06-02 14:38:20|1259.3||1258.8||1259.3||1258.8||0
1654180710000|2022-06-02 14:38:30|1258.5|1256.8|1258.3|1256.5|1258.8|1257|1258|1256.3|1
1654180720000|2022-06-02 14:38:40|1258|1256|1258|1255.8|1258|1256|1257.5|1255.5|0
1654180730000|2022-06-02 14:38:50|1258.3|1256|1258|1256|1258.5|1256.5|1258|1256|4
1654180740000|2022-06-02 14:39:00|1258.3|1256.3|1258.8|1256.8|1258.8|1256.8|1258.3|1256|2
1654180750000|2022-06-02 14:39:10|1258.5|1256|1257|1255.3|1258.5|1256|1257|1255.3|4
1654180760000|2022-06-02 14:39:20|1257.3||1257||1257.3||1256.8||1
1654180770000|2022-06-02 14:39:30|1257.5|1255.8|1258|1256.3|1258|1256.3|1257.5|1255.8|1
1654180780000|2022-06-02 14:39:40|1257.5|1255.8|1257.5|1255.8|1257.8|1256|1257|1255.3|2
1654180790000|2022-06-02 14:39:50|1257.8|1255.5|1257.3|1255.3|1257.8|1256|1257|1255.3|0
1654180800000|2022-06-02 14:40:00|1257|1255.5|1256.8|1254.8|1257.3|1255.5|1256.8|1254.8|4
1654180810000|2022-06-02 14:40:10|1256.5||1256.8||1256.8||1256.5||0
1654180820000|2022-06-02 14:40:20|1256.5|1254.5|1256.5|1254.5|1256.8|1254.8|1256.3|1254.5|0
1654180830000|2022-06-02 14:40:30|1256.3||1256.5||1256.5||1256.3||0
1654180840000|2022-06-02 14:40:40|1256.3|1254|1256.3|1254.5|1256.3|1254.5|1255.5|1254|0
1654180850000|2022-06-02 14:40:50|1256.5|1254.8|1256.8|1255|1257|1255|1256.5|1254.5|19
1654180860000|2022-06-02 14:41:00|1256.5|1254.8|1255.3|1253.5|1256.8|1254.8|1255.3|1253.5|3
1654180870000|2022-06-02 14:41:10|1255.5|1253.8|1254.8|1253|1255.5|1253.8|1254.5|1252.8|0
1654180880000|2022-06-02 14:41:20|1254.5|1252.8|1254.5|1252.5|1255.3|1253.5|1254.3|1252.5|3
1654180890000|2022-06-02 14:41:30|1255|1252.8|1255.3|1253.3|1255.3|1253.5|1255|1252.5|2
1654180900000|2022-06-02 14:41:40|1255.5|1253.5|1255.8|1253.8|1256|1254.3|1255.3|1253.5|0
1654180910000|2022-06-02 14:41:50|1255.5|1253.5|1255|1253|1255.5|1253.8|1254.8|1253|20
1654180920000|2022-06-02 14:42:00|1254.8|1253.3|1254.5|1252.5|1254.8|1253.3|1254.5|1252.5|0
1654180930000|2022-06-02 14:42:10|1254.8|1252|1254|1252.3|1254.8|1252.3|1254|1252|1
1654180940000|2022-06-02 14:42:20|1254.3|1251.8|1253.8|1252|1254.3|1252|1253.5|1251.8|0
1654180950000|2022-06-02 14:42:30|1253.5|1251.5|1251.8|1250|1253.5|1251.8|1251.8|1249.8|6
1654180960000|2022-06-02 14:42:40|1252.3|1250.5|1253|1251.3|1253|1251.3|1252.3|1250.5|4
1654180970000|2022-06-02 14:42:50|1252.8|1251|1253.3|1251.3|1253.8|1251.8|1252.8|1251|2
1654180980000|2022-06-02 14:43:00|1253.5|1251.5|1254|1252|1254|1252.3|1253.3|1251.3|0
1654180990000|2022-06-02 14:43:10|1253.8|1252.3|1255|1252.8|1255|1253|1253.5|1251.8|18
1654181000000|2022-06-02 14:43:20|1255.3|1253|1255|1252.8|1255.3|1253|1254.8|1252.8|0
1654181010000|2022-06-02 14:43:30|1255.3|1253|1255.5|1253.3|1255.5|1253.5|1255.3|1253|1
1654181020000|2022-06-02 14:43:40|1255.3|1253|1254.8|1252.8|1255.3|1253.3|1254.8|1252.8|2
1654181030000|2022-06-02 14:43:50|1255|1253.3|1254.5|1252.8|1255.3|1253.3|1254.5|1252.8|0
1654181040000|2022-06-02 14:44:00|1254.3|1252.5|1252.3|1250.5|1254.3|1252.5|1252.3|1250.5|0
1654181050000|2022-06-02 14:44:10|1252|1250.3|1253|1251|1253|1251|1252|1250.3|0
1654181060000|2022-06-02 14:44:20||1251.3||1251.3||1251.3||1251.3|1
1654181070000|2022-06-02 14:44:30|1253.3|1250.8|1252|1250.5|1253.3|1251|1252|1250.3|0
1654181080000|2022-06-02 14:44:40|1252.8|1250.3|1253|1251.3|1253.3|1251.3|1252.5|1250.3|0
1654181090000|2022-06-02 14:44:50|1252.8|1251|1252.8|1251|1252.8|1251|1252.5|1250.5|7
1654181100000|2022-06-02 14:45:00|1252.5|1250.8|1252.8|1250.8|1253|1251.3|1252.3|1250.3|2
1654181110000|2022-06-02 14:45:10|1253.3|1251|1253|1251|1253.5|1251.5|1253|1251|6
1654181120000|2022-06-02 14:45:20|1252.8|1250.8|1252.5|1250.8|1252.8|1251|1252|1250.3|2
1654181130000|2022-06-02 14:45:30|1252.8|1251|1252.8|1250.8|1253|1251.3|1252.8|1250.8|7
1654181140000|2022-06-02 14:45:40|1252.3|1250.5|1252.3|1250.5|1252.3|1250.5|1252|1250.5|23
1654181150000|2022-06-02 14:45:50|1252.5|1250.8|1252.8|1250.8|1252.8|1251|1252.5|1250.5|10
1654181160000|2022-06-02 14:46:00|1252.5|1250.5|1252.3|1250.5|1252.5|1250.8|1252.3|1250.5|9
1654181170000|2022-06-02 14:46:10|1251.5|1249.8|1251.8|1250|1251.8|1250|1251.3|1249.5|36
1654181180000|2022-06-02 14:46:20|1252|1250.3|1252.3|1250.5|1252.5|1250.8|1251.5|1250|30
1654181190000|2022-06-02 14:46:30|1251.8|1250|1251.3|1249.5|1251.8|1250|1251|1249.3|126
1654181200000|2022-06-02 14:46:40|1251|1249.8|1251|1249.3|1251.3|1249.8|1251|1249.3|0
1654181210000|2022-06-02 14:46:50|1251.3|1249.5|1251.5|1249.5|1252|1250|1251.3|1249.5|33
1654181220000|2022-06-02 14:47:00|1251.8|1250|1251.8|1250|1252.3|1250.3|1251.5|1249.8|1
1654181230000|2022-06-02 14:47:10|1252|1250.3|1251.8|1249.8|1252|1250.3|1251.8|1249.8|5
1654181240000|2022-06-02 14:47:20|1251.5|1250|1251.8|1250|1251.8|1250|1251.3|1249.8|0
1654181250000|2022-06-02 14:47:30|1251.3|1249.5|1250.5|1248.8|1251.3|1249.5|1250.5|1248.8|0
1654181260000|2022-06-02 14:47:40|1250.8|1249|1251|1249|1251|1249|1250.5|1248.8|2
1654181270000|2022-06-02 14:47:50|1250.8|1248.8|1250.5|1248.5|1250.8|1248.8|1250.5|1248.5|0
1654181280000|2022-06-02 14:48:00|1250.3|1248.3|1250.3|1248.5|1250.3|1248.5|1250.3|1248.3|0
1654181290000|2022-06-02 14:48:10|1251.3|1249.3|1251.3|1249.3|1251.5|1249.5|1251|1249|0
1654181300000|2022-06-02 14:48:20|1251.5|1249.5|1251.3|1249|1251.5|1249.5|1251.3|1249|0
1654181310000|2022-06-02 14:48:30|1251.5|1249.3|1251.8|1249.8|1251.8|1249.8|1251.5|1249.3|0
1654181320000|2022-06-02 14:48:40|1251.5|1249.5|1251.8|1249.8|1252|1249.8|1251.3|1249.3|1
1654181330000|2022-06-02 14:48:50|1251.5|1249.5|1251.5|1249.8|1252|1250|1251.3|1249.5|4
1654181340000|2022-06-02 14:49:00|1251.8|1250|1252.3|1250.5|1253.3|1251.3|1251.5|1249.8|8
1654181350000|2022-06-02 14:49:10|1252|1250.3|1252|1250.3|1252|1250.3|1251.8|1249.8|4
1654181360000|2022-06-02 14:49:20|1251.8|1250|1251.8|1250|1252|1250.3|1251.8|1250|0
1654181370000|2022-06-02 14:49:30|1252|1250.3|1251.5|1249.8|1252|1250.3|1251.3|1249.5|2
1654181380000|2022-06-02 14:49:40|1251.8|1250|1251.8|1250|1252|1250.3|1251.8|1249.8|0
1654181390000|2022-06-02 14:49:50|1252|1250.3|1251.8|1249.8|1252|1250.3|1251.8|1249.8|1
1654181400000|2022-06-02 14:50:00|1251.5|1249.5|1250.8|1249|1251.5|1249.8|1250.8|1249|3
1654181410000|2022-06-02 14:50:10|1250.5|1248.8|1251.3|1249.3|1251.3|1249.3|1250.5|1248.8|5
1654181420000|2022-06-02 14:50:20|1251.5|1249.5|1251|1249.3|1251.5|1249.8|1251|1249.3|5
1654181430000|2022-06-02 14:50:30|1251.3|1249.5|1250|1248.3|1251.3|1249.5|1250|1248.3|39
1654181440000|2022-06-02 14:50:40|1250.3|1248.5|1249.5|1247.8|1250.5|1248.5|1249.5|1247.8|0
1654181450000|2022-06-02 14:50:50|1249.3|1248|1249.5|1247.8|1249.5|1248|1249.3|1247.8|8
1654181460000|2022-06-02 14:51:00|1249|1247.5|1249.3|1247.5|1249.3|1247.5|1248.8|1246.8|5
1654181470000|2022-06-02 14:51:10|1249|1247.3|1248.5|1246.8|1249|1247.5|1248.3|1246.5|2
1654181480000|2022-06-02 14:51:20|1248.3|1246.5|1247.5|1245.5|1248.3|1246.5|1247.3|1245.3|13
1654181490000|2022-06-02 14:51:30|1247|1245.3|1245.5|1243.5|1247|1245.3|1245.3|1243.5|18
1654181500000|2022-06-02 14:51:40|1245.3|1243.3|1243.5|1241.5|1245.3|1243.3|1243.3|1241.3|9
1654181510000|2022-06-02 14:51:50|1243.3|1241.8|1244|1242.3|1244.3|1242.5|1243.3|1241.5|8
1654181520000|2022-06-02 14:52:00|1243.8|1242|1244.8|1243|1245|1243|1243.5|1241.8|10
1654181530000|2022-06-02 14:52:10|1244.5|1242.8|1245.3|1243.5|1245.3|1243.8|1244.3|1242.5|8
1654181540000|2022-06-02 14:52:20|1244.8|1243.3|1243.8|1242|1245.3|1243.5|1243.8|1242|13
1654181550000|2022-06-02 14:52:30|1244|1242.8|1243.3|1241.3|1244|1242.8|1243.3|1241.3|5
1654181560000|2022-06-02 14:52:40|1243|1241.5|1242.5|1240.8|1243.5|1241.5|1242.5|1240.8|19
1654181570000|2022-06-02 14:52:50|1242.3|1240.3|1243.3|1241.3|1243.3|1241.3|1242.3|1240.3|18
1654181580000|2022-06-02 14:53:00|1243|1241|1242.5|1240.8|1243.3|1241.3|1242.5|1240.5|7
1654181590000|2022-06-02 14:53:10|1242.3|1240.5|1242.3|1240.5|1242.5|1240.8|1242.3|1240.5|24
1654181600000|2022-06-02 14:53:20|1242|1240.3|1241.8|1240|1242.3|1240.3|1241.5|1239.5|13
1654181610000|2022-06-02 14:53:30|1242|1239.8|1242|1240.3|1242.8|1241|1242|1239.8|16
1654181620000|2022-06-02 14:53:40|1242.3|1240|1242.8|1240.8|1243.3|1241.3|1242|1240|19
1654181630000|2022-06-02 14:53:50|1242.5|1240.5|1242.3|1240.3|1242.5|1240.5|1242.3|1240.3|0
1654181640000|2022-06-02 14:54:00|1242.5|1240.5|1242.3|1240.5|1242.5|1240.5|1241.8|1240.3|12
1654181650000|2022-06-02 14:54:10|1242|1240.3|1242.3|1240.8|1242.3|1240.8|1242|1240|0
1654181660000|2022-06-02 14:54:20|1242.5|1240.5|1242.3|1240.5|1242.5|1240.8|1242.3|1240.3|3
1654181670000|2022-06-02 14:54:30|1242.5|1240.8|1243.8|1242|1244|1242.3|1242.5|1240.8|1
1654181680000|2022-06-02 14:54:40|1244|1242.3|1243.5|1241.5|1244|1242.3|1243.5|1241.5|18
1654181690000|2022-06-02 14:54:50|1243.8|1241.8|1244.8|1243|1244.8|1243.3|1243.8|1241.8|6
1654181700000|2022-06-02 14:55:00|1244.5|1242.8|1244.3|1242.3|1244.5|1242.8|1243.3|1241.3|5
1654181710000|2022-06-02 14:55:10|1244|1242|1245|1242.8|1245|1243|1243.8|1241.8|13
1654181720000|2022-06-02 14:55:20|1244.3|1242|1245|1242.8|1245|1242.8|1244.3|1242|1
1654181730000|2022-06-02 14:55:30|1244.8|1243|1244.5|1242.3|1244.8|1243|1244.5|1242.3|0
1654181740000|2022-06-02 14:55:40|1244.3|1242.5|1244.5|1242.3|1244.8|1242.8|1244|1242.3|0
1654181750000|2022-06-02 14:55:50|1245|1242.5|1245|1243|1245|1243|1245|1242.5|0
1654181760000|2022-06-02 14:56:00|1245.8|1242.8|1245.3|1243|1245.8|1243.5|1245|1242.8|0
1654181770000|2022-06-02 14:56:10|1245.5|1243.3|1245.3|1243|1245.5|1243.3|1245|1242.8|0
1654181780000|2022-06-02 14:56:20|1245.5|1243.3|1245.8|1243.8|1246|1244|1245.5|1243.3|0
1654181790000|2022-06-02 14:56:30|1246|1244|1246|1244|1246.5|1244|1246|1244|0
1654181800000|2022-06-02 14:56:40|1245.5|1243.3|1245.5|1243.5|1245.5|1243.5|1245.5|1243.3|0
1654181810000|2022-06-02 14:56:50|1246|1243.3|1246|1244|1246|1244|1246|1243.3|0
1654181820000|2022-06-02 14:57:00|1246.3|1244.3|1246.5|1244.5|1246.5|1244.5|1246.3|1244|2
1654181830000|2022-06-02 14:57:10|1246.3|1244|1247|1245.3|1248.5|1246.3|1246.3|1244|8
1654181840000|2022-06-02 14:57:20|1247.3|1245.8|1248|1246.3|1248.3|1246.3|1247|1245.8|4
1654181850000|2022-06-02 14:57:30|1248.3|1246|1245.3|1243|1248.3|1246.5|1245.3|1243|0
1654181860000|2022-06-02 14:57:40|1244.8|1242.8|1245.5|1243.3|1245.5|1243.3|1243.3|1240.5|3
1654181870000|2022-06-02 14:57:50|1245.3|1243|1245.8|1243|1245.8|1243|1245.3|1243|0
1654181880000|2022-06-02 14:58:00|1245.3|1242.5|1243.8|1241.5|1245.3|1242.8|1243.8|1241.5|0
1654181890000|2022-06-02 14:58:10|1244|1241.3|1243.8|1241.5|1244.3|1241.5|1243.8|1241.3|0
1654181900000|2022-06-02 14:58:20|1243.3|1241.3|1244.5|1242.5|1244.8|1242.5|1243|1240.5|10
1654181910000|2022-06-02 14:58:30|1244.3|1241.8|1243.5|1241.8|1244.3|1242|1243.5|1241.5|20
1654181920000|2022-06-02 14:58:40|1243.3|1241.5|1244|1241.8|1244|1242|1243.3|1241.5|14
1654181930000|2022-06-02 14:58:50|1243.5|1241.3|1242.5|1240.5|1243.8|1241.8|1242.5|1240.5|2
1654181940000|2022-06-02 14:59:00|1242.3|1240.8|1243|1240.5|1243.3|1240.8|1242.3|1240.5|16
1654181950000|2022-06-02 14:59:10|1242.8|1241.8|1243.8|1241.8|1244.5|1242|1242.8|1241.8|0
1654181960000|2022-06-02 14:59:20|1244|1239.5|1247.8|1239.5|1247.8|1239.5|1243|1239.5|8
1654181970000|2022-06-02 14:59:30||1242.3||1242.5||1242.5||1242.3|0
1654181980000|2022-06-02 14:59:40||1239.5||1239.5||1239.5||1239.5|0
1654181990000|2022-06-02 14:59:50|1247.5||1247.5||1247.5||1247.5||13
1654182000000|2022-06-02 15:00:00||1242||1244||1245||1242|1
1654182010000|2022-06-02 15:00:10|1247.8||1248.3||1248.3||1247.8||19
1654182020000|2022-06-02 15:00:20|1248.5|1244.3|1250|1246.5|1250|1246.5|1248.5|1244.3|0
1654182030000|2022-06-02 15:00:30|1250.3|1247|1251.3|1248.5|1251.5|1248.8|1250.3|1247|20
1654182040000|2022-06-02 15:00:40|1249.8|1248.8|1248|1245.8|1250|1248.8|1248|1245.8|46
1654182050000|2022-06-02 15:00:50|1248.8|1246|1247|1244.8|1248.8|1246|1246.3|1244.3|16
1654182060000|2022-06-02 15:01:00|1247.5|1245|1247.8|1245.3|1248|1245.8|1246.5|1244.5|24
1654182070000|2022-06-02 15:01:10|1248|1245.5|1248.8|1246.3|1248.8|1246.3|1247.5|1245.3|6
1654182080000|2022-06-02 15:01:20||1246.5||1246.8||1246.8||1246.5|26
1654182090000|2022-06-02 15:01:30|1249.3|1248|1251.8|1249.5|1251.8|1249.8|1249.3|1248|47
1654182100000|2022-06-02 15:01:40|1251.5|1249.3|1252|1249.8|1252|1250|1251.3|1248.8|28
1654182110000|2022-06-02 15:01:50|1251.8|1249.5|1251.5|1249.5|1251.8|1249.5|1251.3|1249|17
1654182120000|2022-06-02 15:02:00|1252.5|1250.5|1251.8|1249.5|1252.8|1250.5|1251.8|1249.5|27
1654182130000|2022-06-02 15:02:10|1251.3|1249|1250|1248|1251.5|1249|1250|1247.8|6
1654182140000|2022-06-02 15:02:20|1250.3|1247.8|1250|1248.3|1250.5|1248.5|1249.8|1247.8|5
1654182150000|2022-06-02 15:02:30|1249.8|1248|1249.8|1248|1250|1248.3|1249.8|1248|16
1654182160000|2022-06-02 15:02:40|1249.5|1248.3|1249.3|1247.8|1250|1248.3|1249.3|1247.8|1
1654182170000|2022-06-02 15:02:50|1249.5|1247.5|1249|1247|1249.5|1247.5|1248.3|1246.8|10
1654182180000|2022-06-02 15:03:00|1249.3|1246.8|1249.3|1247.3|1249.5|1247.3|1248|1245.8|7
1654182190000|2022-06-02 15:03:10|1249|1247|1249.3|1247.8|1249.3|1247.8|1249|1246.8|4
1654182200000|2022-06-02 15:03:20|1249|1247.3|1249|1247.3|1249|1247.5|1249|1247.3|8
1654182210000|2022-06-02 15:03:30|1249.3|1247.8|1250.3|1248|1250.3|1248.5|1249.3|1247.5|67
1654182220000|2022-06-02 15:03:40|1250|1247.8|1249.5|1247.5|1250|1247.8|1249.5|1247.5|52
1654182230000|2022-06-02 15:03:50|1249|1247|1249.8|1248|1249.8|1248|1249|1246.8|9
1654182240000|2022-06-02 15:04:00|1250.5|1247.8|1250|1248|1250.5|1248.8|1250|1247.5|62
1654182250000|2022-06-02 15:04:10|1249.8|1247.5|1249.3|1247.3|1249.8|1247.5|1249|1247.3|7
1654182260000|2022-06-02 15:04:20|1249|1247|1248.8|1247|1249|1247|1248.8|1247|13
1654182270000|2022-06-02 15:04:30|1247.8|1245.5|1246.8|1245|1247.8|1245.5|1246|1244|23
1654182280000|2022-06-02 15:04:40|1246.5|1244.5|1247|1245|1247|1245|1246.3|1244.3|20
1654182290000|2022-06-02 15:04:50|1246.8|1245.3|1248|1246|1248|1246|1246.8|1244.8|16
1654182300000|2022-06-02 15:05:00|1248.5|1246.5|1249.3|1247|1249.3|1247.5|1248|1246|4
1654182310000|2022-06-02 15:05:10|1249|1247.3|1248.8|1246.8|1249.3|1247.3|1248.3|1246.8|11
1654182320000|2022-06-02 15:05:20|1248.5|1246.5|1248.8|1246.8|1249|1247|1248.5|1246.5|10
1654182330000|2022-06-02 15:05:30|1248.5|1246.5|1248|1246|1248.8|1246.5|1247.8|1245.5|5
1654182340000|2022-06-02 15:05:40|1247.8|1245.8|1246|1244|1248.3|1246|1246|1244|18
1654182350000|2022-06-02 15:05:50|1246.5|1244.3|1246|1244|1246.5|1244.3|1246|1244|2
1654182360000|2022-06-02 15:06:00|1245.8|1243.8|1246.5|1244.8|1246.5|1244.8|1245.5|1243.3|0
1654182370000|2022-06-02 15:06:10|1246.8|1245|1248|1245.8|1248|1245.8|1246.8|1244.8|11
1654182380000|2022-06-02 15:06:20|1247.8|1246|1248.5|1246.5|1248.8|1246.8|1247.8|1246|10
1654182390000|2022-06-02 15:06:30|1248.3|1246.3|1248.8|1246.8|1248.8|1246.8|1248.3|1246.3|2
1654182400000|2022-06-02 15:06:40|1250|1247|1249|1246.8|1250|1248.3|1249|1246.8|18
1654182410000|2022-06-02 15:06:50|1249.3|1247.3|1250|1248.3|1250|1248.3|1249.3|1247.3|35
1654182420000|2022-06-02 15:07:00|1250.3|1248.5|1250.8|1249|1251.3|1249.5|1250.3|1248.3|1
1654182430000|2022-06-02 15:07:10|1250.5|1248.3|1250.8|1249|1250.8|1249|1250.5|1248.3|9
1654182440000|2022-06-02 15:07:20|1251.3|1249.3|1251|1249|1251.3|1249.3|1250.8|1249|7
1654182450000|2022-06-02 15:07:30|1250.8|1249.3|1251.5|1249.8|1251.8|1249.8|1250.8|1249|0
1654182460000|2022-06-02 15:07:40|1251.3|1249.3|1251.5|1249.5|1251.5|1249.5|1251.3|1249.3|4
1654182470000|2022-06-02 15:07:50|1251.8|1249.3|1253|1251|1253.3|1251.3|1251.5|1249.3|69
1654182480000|2022-06-02 15:08:00|1253.3|1251.3|1253.5|1251.8|1253.5|1251.8|1253.3|1251.3|2
1654182490000|2022-06-02 15:08:10|1253.3|1251.5|1254.8|1252.8|1255|1253|1253.3|1251.5|6
1654182500000|2022-06-02 15:08:20|1254.5|1253|1254.8|1253|1255|1253|1254.5|1252.8|2
1654182510000|2022-06-02 15:08:30|1255|1252.8|1255.5|1253|1255.5|1253.5|1254.8|1252.8|18
1654182520000|2022-06-02 15:08:40|1255.3|1252.8|1255.8|1253.8|1256|1253.8|1255.3|1252.8|1
1654182530000|2022-06-02 15:08:50|1256.3|1254|1257.3|1255.3|1257.5|1255.5|1256.3|1254|7
1654182540000|2022-06-02 15:09:00|1257.5|1255.8|1258.8|1256.5|1258.8|1256.5|1257.5|1255.8|34
1654182550000|2022-06-02 15:09:10|1259|1256.8|1259.8|1257.3|1260|1257.5|1258.8|1256.8|18
1654182560000|2022-06-02 15:09:20|1260|1257.8|1260|1257.8|1260|1258|1259.8|1257.8|5
1654182570000|2022-06-02 15:09:30|1260.3|1258|1260|1258|1260.5|1258.5|1260|1257.8|8
1654182580000|2022-06-02 15:09:40|1260.5|1258.3|1261.3|1259|1261.5|1259.3|1260.5|1258|12
1654182590000|2022-06-02 15:09:50|1261.5|1259.3|1262.5|1260.5|1263|1261|1261.5|1259|2
1654182600000|2022-06-02 15:10:00|1262.3|1260.3|1262.3|1260|1262.3|1260.5|1261.5|1259.5|14
1654182610000|2022-06-02 15:10:10|1262.5|1260.3|1262.3|1260|1263.5|1261.3|1262.3|1260|0
1654182620000|2022-06-02 15:10:20|1262|1260.3|1261.5|1259.3|1262|1260.3|1261.3|1259|7
1654182630000|2022-06-02 15:10:30|1261.3|1259.5|1263.3|1261.3|1263.5|1261.5|1261.3|1259.5|15
1654182640000|2022-06-02 15:10:40|1263.5|1261|1263.3|1261.3|1263.5|1261.5|1263.3|1261|0
1654182650000|2022-06-02 15:10:50|1263|1261|1261.5|1259.8|1263|1261.3|1261.5|1259.8|10
1654182660000|2022-06-02 15:11:00|1262.8|1260.8|1263.8|1261.5|1263.8|1261.5|1262.8|1260.8|18
1654182670000|2022-06-02 15:11:10|1264.5|1261.8|1264.8|1262.8|1264.8|1262.8|1264|1261.8|3
1654182680000|2022-06-02 15:11:20|1265|1263|1264.5|1262.5|1265|1263|1264.5|1262.3|0
1654182690000|2022-06-02 15:11:30|1264.8|1262.3|1265|1262.8|1265|1262.8|1264.8|1262.3|0
1654182700000|2022-06-02 15:11:40|1265.5|1263|1264.8|1262.5|1265.5|1263.8|1264.8|1262.5|0
1654182710000|2022-06-02 15:11:50|1265|1263|1264.8|1262.5|1265|1263|1264.5|1262.5|0
1654182720000|2022-06-02 15:12:00|1264.5|1262.3|1264.8|1262.5|1265|1262.5|1264.5|1262.3|26
1654182730000|2022-06-02 15:12:10|1265|1262.3|1264.3|1262.3|1265.3|1262.3|1264.3|1262.3|7
1654182740000|2022-06-02 15:12:20|1264.5|1262|1266|1264.3|1266.3|1264.3|1264.5|1262|20
1654182750000|2022-06-02 15:12:30|1266.3|1264|1266|1264.3|1266.8|1264.5|1265.8|1263.8|1
1654182760000|2022-06-02 15:12:40|1266.3|1264.5|1266.5|1264.8|1266.5|1264.8|1266.3|1264.5|0
1654182770000|2022-06-02 15:12:50|1266.8|1265|1267.3|1265.8|1267.3|1265.8|1266.8|1265|15
1654182780000|2022-06-02 15:13:00|1267|1265.5|1266.8|1264.8|1267|1265.5|1266.5|1264.8|11
1654182790000|2022-06-02 15:13:10|1266.3|1264.3|1266.3|1264.5|1266.5|1264.5|1265.3|1263.5|10
1654182800000|2022-06-02 15:13:20|1266.8|1264.3|1266.3|1264.3|1266.8|1264.8|1266|1264.3|21
1654182810000|2022-06-02 15:13:30|1266|1264|1265.5|1263.8|1266|1264|1265.5|1263.5|2
1654182820000|2022-06-02 15:13:40|1265.8|1264.3|1266.3|1264.3|1266.3|1264.3|1265.5|1264|0
1654182830000|2022-06-02 15:13:50|1266.5|1264.5|1266|1264.3|1267|1265|1266|1264.3|0
1654182840000|2022-06-02 15:14:00|1265.8|1264|1266.5|1264.8|1266.8|1265|1265.8|1264|6
1654182850000|2022-06-02 15:14:10|1266.8|1265|1267.5|1266|1267.8|1266.3|1266.5|1264.8|0
1654182860000|2022-06-02 15:14:20|1268|1266.5|1268.3|1266.5|1268.3|1266.8|1268|1266|1
1654182870000|2022-06-02 15:14:30|1268|1266.3|1268|1266.3|1268.3|1266.8|1267.5|1266|0
1654182880000|2022-06-02 15:14:40|1268.3||1267.8||1268.3||1267.8||0
1654182890000|2022-06-02 15:14:50|1267.5|1266|1267.3|1265.5|1267.8|1266.3|1267|1265.3|1
1654182900000|2022-06-02 15:15:00|1267|1265.3|1265.3|1263.5|1267|1265.3|1265.3|1263.3|3
1654182910000|2022-06-02 15:15:10|1266.3|1264.3|1266.8|1265|1267.3|1265.3|1266.3|1264.3|3
1654182920000|2022-06-02 15:15:20|1267.3|1265.5|1268|1266|1268|1266|1267.3|1265.5|0
1654182930000|2022-06-02 15:15:30|1268.3|1266.3|1268.3|1266.5|1268.3|1266.5|1268.3|1266|19
1654182940000|2022-06-02 15:15:40|1268.8||1268.8||1268.8||1268.8||7
1654182950000|2022-06-02 15:15:50||1266.8||1266.8||1266.8||1266.5|0
1654182960000|2022-06-02 15:16:00|1268.5|1267|1268.8|1266.8|1268.8|1267|1268.5|1266.8|1
1654182970000|2022-06-02 15:16:10|1268.5|1265.5|1267.5|1265.5|1268.5|1265.5|1267.3|1265.3|9
1654182980000|2022-06-02 15:16:20|1267.8|1265.8|1267.8|1265.8|1268|1265.8|1267.5|1265.8|1
1654182990000|2022-06-02 15:16:30|1267.3|1265|1267.5|1265.5|1268|1266|1267|1264.8|1
1654183000000|2022-06-02 15:16:40|1267.3|1265.3|1268|1265.8|1268|1265.8|1267|1264.8|0
1654183010000|2022-06-02 15:16:50|1267.8|1266|1267|1265.5|1267.8|1266.3|1266.8|1264.8|0
1654183020000|2022-06-02 15:17:00|1267.3|1265.8|1267|1264.5|1268|1265.8|1267|1264.5|32
1654183030000|2022-06-02 15:17:10|1266.8|1264|1266.5|1264.3|1267|1264.8|1266|1264|19
1654183040000|2022-06-02 15:17:20|1266.8|1264.5|1265.8|1264.3|1266.8|1264.8|1265.8|1264.3|6
1654183050000|2022-06-02 15:17:30|1266.3|1264|1266.8|1264.8|1266.8|1265|1266|1264|13
1654183060000|2022-06-02 15:17:40|1266.3|1265|1266.3|1264.3|1266.3|1265.3|1266|1264.3|4
1654183070000|2022-06-02 15:17:50|1266|1264.5|1266|1264.3|1266.3|1264.5|1266|1264.3|0
1654183080000|2022-06-02 15:18:00|1265.5|1264|1265.5|1264|1265.5|1264|1265|1263.5|10
1654183090000|2022-06-02 15:18:10|1264.5|1262.8|1264.8|1262.8|1264.8|1262.8|1264.3|1262.5|33
1654183100000|2022-06-02 15:18:20|1265|1263|1265.8|1263.8|1265.8|1264|1264.8|1263|24
1654183110000|2022-06-02 15:18:30|1265.3|1263.3|1264.3|1262.3|1265.3|1263.3|1264.3|1262.3|0
1654183120000|2022-06-02 15:18:40|1264.8|1262.8|1264.8|1263|1264.8|1263|1264.5|1262.8|0
1654183130000|2022-06-02 15:18:50|1265|1262.8|1265|1263|1265.3|1263.3|1265|1262.8|0
1654183140000|2022-06-02 15:19:00|1265.3|1263.3|1265.3|1263.5|1265.5|1263.8|1265|1263.3|0
1654183150000|2022-06-02 15:19:10|1265.5|1263.8|1265|1263|1266|1264|1265|1263|9
1654183160000|2022-06-02 15:19:20|1264.5|1263.3|1264.5|1263|1264.5|1263.5|1264.5|1263|6
1654183170000|2022-06-02 15:19:30|1264.3|1262.5|1264|1262.3|1264.5|1262.5|1264|1262.3|6
1654183180000|2022-06-02 15:19:40|1263.8||1263.8||1263.8||1263.8||0
1654183190000|2022-06-02 15:19:50|1262.8|1261|1262|1260.5|1262.8|1261|1262|1260.5|16
1654183200000|2022-06-02 15:20:00|1262.3|1259.5|1261.3|1259.5|1262.3|1259.8|1261.3|1259|3
1654183210000|2022-06-02 15:20:10|1261|1259|1261|1259.3|1261|1259.3|1261|1259|2
1654183220000|2022-06-02 15:20:20|1260.8|1258.3|1259.8|1257.8|1260.8|1258.5|1259.8|1257.8|16
1654183230000|2022-06-02 15:20:30|1260.3|1258|1260|1258|1260.3|1258.3|1259.5|1258|6
1654183240000|2022-06-02 15:20:40|1259.5|1258.5|1260.5|1258.5|1260.5|1258.5|1259.5|1258|4
1654183250000|2022-06-02 15:20:50|1261.3|1259|1261.3|1259.3|1261.3|1259.3|1261|1259|3
1654183260000|2022-06-02 15:21:00|1262|1260|1262|1260.3|1262.3|1260.5|1262|1260|2
1654183270000|2022-06-02 15:21:10|1261.8|1259.8|1261.8|1259.8|1261.8|1259.8|1261.8|1259.8|1
1654183280000|2022-06-02 15:21:20|1261.5||1261.5||1261.5||1261.5||0
1654183290000|2022-06-02 15:21:30|1261.3|1259.5|1260.8|1258.8|1261.3|1259.5|1260.8|1258.8|10
1654183300000|2022-06-02 15:21:40|1260.5|1258.5|1260.5|1258.8|1260.5|1258.8|1260.5|1258.5|11
1654183320000|2022-06-02 15:22:00|1260|1258|1260|1257.8|1260|1258.3|1260|1257.8|0
1654183330000|2022-06-02 15:22:10|1259.8|1257.5|1260|1258|1260|1258|1259.5|1257.5|1
1654183340000|2022-06-02 15:22:20|1260.3|1258.3|1260.5|1259|1260.5|1259|1260.3|1258.3|1
1654183350000|2022-06-02 15:22:30||1258.8||1258.8||1259||1258.8|5
1654183360000|2022-06-02 15:22:40||1258.5||1258.5||1258.8||1258.5|8
1654183370000|2022-06-02 15:22:50|1260.3|1258.3|1260|1258|1260.3|1258.3|1260|1258|0
1654183380000|2022-06-02 15:23:00|1260.8|1258.3|1260.8|1258.8|1261|1259|1260.8|1258|7
1654183390000|2022-06-02 15:23:10|1260.3|1258.3|1258.5|1257.3|1260.3|1258.3|1258.5|1257.3|10
1654183400000|2022-06-02 15:23:20|1258.8|1256.8|1258.8|1257|1258.8|1257.3|1258.8|1256.8|27
1654183410000|2022-06-02 15:23:30|1258.5|1257.3|1258.5|1256.5|1258.5|1257.3|1258.5|1256.3|6
1654183420000|2022-06-02 15:23:40|1258.8|1256.8|1258.8|1257|1258.8|1257|1258.3|1256.8|11
1654183430000|2022-06-02 15:23:50|1259|1257.3|1259.3|1257|1259.3|1257.3|1259|1257|5
1654183440000|2022-06-02 15:24:00|1259.8|1257.3|1259.5|1257.8|1259.8|1258|1259.5|1257.3|14
1654183450000|2022-06-02 15:24:10|1259.8|1257.5|1259.3|1257.3|1260|1258|1259.3|1257.3|1
1654183460000|2022-06-02 15:24:20|1259||1258.8||1259||1258.8||0
1654183470000|2022-06-02 15:24:30|1259.8|1257.5|1260.3|1258|1260.3|1258.3|1259.8|1257.5|16
1654183480000|2022-06-02 15:24:40|1260|1257.8|1259.5|1257.5|1260|1257.8|1259.3|1257.5|12
1654183490000|2022-06-02 15:24:50|1259|1257.3|1258.5|1256.3|1259.3|1257.3|1258|1256|17
1654183500000|2022-06-02 15:25:00|1259|1256.5|1256.8|1254.8|1259.3|1257|1256.8|1254.8|34
1654183510000|2022-06-02 15:25:10|1256.5|1255|1255.8|1253.5|1256.5|1255|1255.8|1253.5|17
1654183520000|2022-06-02 15:25:20|1255.5|1253.8|1255.5|1253.8|1255.5|1253.8|1255.5|1253.3|1
1654183530000|2022-06-02 15:25:30|1255.8|1253.5|1255.3|1253.3|1255.8|1253.5|1255.3|1253|1
1654183540000|2022-06-02 15:25:40|1255|1253.5|1255.8|1253.8|1255.8|1254|1255|1253|31
1654183550000|2022-06-02 15:25:50|1255|1253.5|1255.5|1253.8|1255.5|1253.8|1255|1253.5|9
1654183560000|2022-06-02 15:26:00|1255.3|1253.5|1255.8|1254|1256|1254.3|1255.3|1253.5|5
1654183570000|2022-06-02 15:26:10|1255.5|1253.5|1255.5|1253.5|1255.5|1253.8|1255.5|1253.5|8
1654183580000|2022-06-02 15:26:20|1255.8|1254|1255.5|1253.8|1255.8|1254.3|1255.5|1253.8|0
1654183590000|2022-06-02 15:26:30|1255.8|1253.5|1255.3|1253.5|1255.8|1253.5|1255.3|1253.5|4
1654183600000|2022-06-02 15:26:40|1255|1253|1255|1253|1255|1253|1254.8|1252.8|17
1654183610000|2022-06-02 15:26:50|1254.8|1253.3|1255|1253.3|1255|1253.5|1254.8|1253|7
1654183620000|2022-06-02 15:27:00|1254.5|1253|1254.8|1252.8|1255|1253|1254.5|1252.8|8
1654183630000|2022-06-02 15:27:10|1254|1252.5|1253.5|1251.8|1254|1252.8|1253.3|1251.5|35
1654183640000|2022-06-02 15:27:20|1254|1252.3|1254.5|1252.5|1254.5|1252.5|1254|1252.3|8
1654183650000|2022-06-02 15:27:30|1254.3|1253|1255.3|1253.3|1255.5|1253.3|1254.3|1253|0
1654183660000|2022-06-02 15:27:40|1255|1253|1254.8|1253|1255|1253.3|1254.8|1253|2
1654183670000|2022-06-02 15:27:50|1254.5|1252.8|1254.5|1252.8|1254.8|1252.8|1254.5|1252.8|0
1654183680000|2022-06-02 15:28:00|1254.8|1253|1257.8|1255.8|1257.8|1256.3|1254.8|1253|73
1654183690000|2022-06-02 15:28:10|1257.3|1255.5|1258.5|1256.5|1259.3|1257.3|1256.8|1255.3|62
1654183700000|2022-06-02 15:28:20|1258.3|1257|1258|1256.8|1258.8|1257.3|1257.5|1255.8|86
1654183710000|2022-06-02 15:28:30|1258.5|1257|1260|1258.5|1260|1258.5|1258|1256.3|56
1654183720000|2022-06-02 15:28:40|1259.8|1257.5|1260|1258.5|1260|1258.5|1258.8|1257|53
1654183730000|2022-06-02 15:28:50|1259.8|1258.8|1260.5|1258.5|1260.5|1259|1259.5|1257.8|44
1654183740000|2022-06-02 15:29:00|1260.8|1259.3|1260.8|1259.3|1261.3|1259.8|1260.3|1258.5|47
1654183750000|2022-06-02 15:29:10|1260.5|1258.8|1259.5|1258|1261|1259.3|1259.5|1257.8|53
1654183760000|2022-06-02 15:29:20|1259.8|1258.5|1260.5|1259|1260.5|1259.3|1259.3|1257.8|42
1654183770000|2022-06-02 15:29:30|1260.3|1258.5|1260.3|1259|1261|1259.5|1260.3|1258.5|43
1654183780000|2022-06-02 15:29:40|1260.5|1259.3|1258|1256.5|1260.5|1259.3|1257.8|1255.5|52
1654183790000|2022-06-02 15:29:50|1257.8|1256.8|1261.8|1259.5|1264|1262.3|1257.8|1256.8|58
1654183800000|2022-06-02 15:30:00|1261.5|1259.8|1261.8|1259.8|1262.3|1260|1261.5|1259.5|11
1654183810000|2022-06-02 15:30:10|1261.5|1259.3|1261|1259|1261.5|1259.3|1260.8|1259|40
1654183820000|2022-06-02 15:30:20|1260.8|1257.5|1258.8|1256|1260.8|1257.5|1258.8|1256|7
1654183830000|2022-06-02 15:30:30|||||||||8
1654183840000|2022-06-02 15:30:40|1258.5|1256.3|1258.3|1256|1258.8|1256.3|1258.3|1256|7
1654183850000|2022-06-02 15:30:50|1257.8|1255.5|1261.3|1258.5|1261.3|1258.8|1257.5|1255.3|78
1654183860000|2022-06-02 15:31:00|1261.8|1258.8|1261.8|1260|1261.8|1260|1261.5|1258.8|0
1654183870000|2022-06-02 15:31:10|1261.5|1259.8|1260.5|1258.3|1261.5|1259.8|1260.5|1258|17
1654183880000|2022-06-02 15:31:20|1261.3|1258.5|1261.5|1259.3|1261.5|1259.3|1261.3|1258.3|1
1654183890000|2022-06-02 15:31:30|1261.3|1259|1261.5|1259.3|1261.5|1259.8|1261.3|1258.8|3
1654183900000|2022-06-02 15:31:40||1259.5||1259.8||1259.8||1259.5|3
1654183910000|2022-06-02 15:31:50|1261.8|1260.3|1262.5|1260.5|1262.5|1260.8|1261.8|1260.3|8
1654183920000|2022-06-02 15:32:00|1262.3|1260.8|1262.3|1260.5|1262.5|1260.8|1262.3|1260.3|0
1654183930000|2022-06-02 15:32:10|1263|1261|1262.5|1260.5|1263.3|1261.3|1262.3|1260.3|1
1654183940000|2022-06-02 15:32:20|1262.3|1260.8|1262.5|1260.5|1262.5|1260.8|1262.3|1260|0
1654183950000|2022-06-02 15:32:30|1263.3|1260.8|1264.3|1262.3|1264.3|1262.3|1263.3|1260.8|1
1654183960000|2022-06-02 15:32:40|1264|1262.8|1264|1262.3|1264.5|1262.8|1263.8|1261.8|0
1654183970000|2022-06-02 15:32:50|1263.8|1262|1264.5|1262.8|1264.5|1262.8|1263.8|1261.8|19
1654183980000|2022-06-02 15:33:00|1264.8|1262|1265.3|1263|1265.3|1263|1263.8|1262|7
1654183990000|2022-06-02 15:33:10|1265|1263.3|1265.8|1263.5|1266|1263.5|1265|1263|0
1654184000000|2022-06-02 15:33:20|1265.5|1263|1265.8|1263.5|1265.8|1263.5|1265.3|1263|0
1654184010000|2022-06-02 15:33:30|1265.5|1263.3|1265.3|1263|1265.8|1263.3|1265.3|1263|0
1654184020000|2022-06-02 15:33:40|1265|1263.3|1266|1264|1266|1264|1265|1263.3|1
1654184030000|2022-06-02 15:33:50|1266.3|1264.5|1266.3|1263.8|1266.5|1264.5|1266|1263.8|0
1654184040000|2022-06-02 15:34:00|1266|1264|1265.5|1263.5|1266.5|1264|1265.5|1263.3|0
1654184050000|2022-06-02 15:34:10|1265.3|1263.3|1265.8|1263.5|1265.8|1263.5|1265.3|1263.3|0
1654184060000|2022-06-02 15:34:20|1266.3|1263.8|1266.8|1264.3|1266.8|1264.5|1266.3|1263.8|3
1654184070000|2022-06-02 15:34:30|1266.5|1264|1266.5|1264|1266.8|1264.3|1266.5|1264|0
1654184080000|2022-06-02 15:34:40|1266|1263.8|1266|1263.8|1266.5|1264|1266|1263.5|0
1654184090000|2022-06-02 15:34:50|1266.3|1264|1265.3|1263|1266.3|1264|1265.3|1263|0
1654184100000|2022-06-02 15:35:00|1265|1262.8|1265|1262.8|1265|1263|1265|1262.5|0
1654184110000|2022-06-02 15:35:10||1263||1262.8||1263||1262.5|0
1654184120000|2022-06-02 15:35:20|1264.8|1262.5|1264.3|1262.3|1264.8|1262.5|1264.3|1262|0
1654184130000|2022-06-02 15:35:30||1262||1262||1262.3||1262|0
1654184140000|2022-06-02 15:35:40|1264|1261.5|1264|1261.5|1264|1261.5|1264|1261.5|0
1654184150000|2022-06-02 15:35:50|1263.5|1261.8|1264.3|1261.8|1264.3|1261.8|1263.5|1261.5|0
1654184160000|2022-06-02 15:36:00|1264|1261.5|1264|1262|1264|1262|1264|1261.5|0
1654184170000|2022-06-02 15:36:10|1264.3|1262.3|1264.5|1262.3|1264.5|1262.3|1264.3|1262.3|0
1654184180000|2022-06-02 15:36:20||1262.5||1262.3||1262.5||1262.3|0
1654184190000|2022-06-02 15:36:30|1265|1262.5|1265|1262.5|1265|1262.5|1265|1262.5|0
1654184200000|2022-06-02 15:36:40|1264.5|1261.8|1264|1261.8|1264.5|1262|1264|1261.8|0
1654184210000|2022-06-02 15:36:50|1264.5|1262|1264.5|1262|1264.5|1262.3|1264.5|1262|0
1654184220000|2022-06-02 15:37:00|1265|1262.3|1265|1262.8|1265|1262.8|1265|1262|0
1654184230000|2022-06-02 15:37:10|1265.8|1263|1266.3|1264|1266.3|1264|1265.8|1263|7
1654184240000|2022-06-02 15:37:20|1265.8|1264.3|1266.3|1264.8|1266.8|1264.8|1265.8|1264|2
1654184250000|2022-06-02 15:37:30|1266.8|1265|1267.5|1265.5|1267.5|1265.5|1266.8|1264.8|23
1654184260000|2022-06-02 15:37:40|1268.3|1266|1268|1266|1268.5|1266.8|1268|1265.8|38
1654184270000|2022-06-02 15:37:50|1267.8|1265.8|1268|1266|1268|1266|1267.8|1265.8|5
1654184280000|2022-06-02 15:38:00|1268.3|1266.3|1268.3|1266|1268.5|1266.3|1267.8|1266|2
1654184290000|2022-06-02 15:38:10|1268.5|1266.3|1268.5|1266.5|1268.5|1266.5|1268|1266|1
1654184300000|2022-06-02 15:38:20||1266.8||1267||1267||1266.5|0
1654184310000|2022-06-02 15:38:30|1269.3|1267.3|1269.3|1267.5|1269.3|1267.5|1269|1267.3|0
1654184320000|2022-06-02 15:38:40|1269.8|1267.8|1269.5|1267.5|1269.8|1267.8|1269.5|1267.5|1
1654184340000|2022-06-02 15:39:00|1269.3|1267.3|1267.5|1265.5|1269.3|1267.3|1267.5|1265.5|0
1654184350000|2022-06-02 15:39:10|1268|1265.3|1268|1265.5|1268|1266|1268|1265.3|0
1654184360000|2022-06-02 15:39:20|1268.3|1265.8|1267.8|1265.3|1268.3|1266|1267.5|1265.3|19
1654184370000|2022-06-02 15:39:30||1265.5||1265.5||1265.5||1265.5|0
1654184380000|2022-06-02 15:39:40|1268|1265.8|1268|1265.8|1268.5|1265.8|1268|1265.8|0
1654184390000|2022-06-02 15:39:50|1267.8|1265.5|1267.8|1265.5|1267.8|1265.5|1267.8|1265.5|0
1654184400000|2022-06-02 15:40:00|1268.5|1265.8|1267.5|1265.3|1268.5|1266.3|1267.5|1265.3|1
1654184410000|2022-06-02 15:40:10|1267.3||1267.5||1267.5||1267.3||0
1654184420000|2022-06-02 15:40:20|1267.3||1267.3||1267.3||1267.3||0
1654184430000|2022-06-02 15:40:30|1266.8|1264|1266.5|1264|1266.8|1264|1266.5|1264|0
1654184440000|2022-06-02 15:40:40|1266.3|1263.8|1266.8|1264|1266.8|1264|1266.3|1263.8|0
1654184450000|2022-06-02 15:40:50|1266.5|1265|1267.3|1265|1267.3|1265|1266.5|1265|1
1654184460000|2022-06-02 15:41:00|1267|1265.3|1267.5|1265.3|1267.5|1265.3|1267|1265.3|2
1654184480000|2022-06-02 15:41:20||1265.5||1265.5||1265.5||1265.5|2
1654184490000|2022-06-02 15:41:30|||||||||4
1654184500000|2022-06-02 15:41:40|1268|1265.8|1268|1266|1268|1266|1268|1265.8|0
1654184510000|2022-06-02 15:41:50|1269|1266.3|1268|1265.8|1269|1266.8|1268|1265.8|2
1654184520000|2022-06-02 15:42:00||1265.5||1265.5||1265.5||1265.5|0
1654184540000|2022-06-02 15:42:20|1267.8|1265.3|1268|1265.5|1268|1265.5|1267.8|1265.3|0
1654184560000|2022-06-02 15:42:40|1267.8||1267.8||1267.8||1267.8||0
1654184570000|2022-06-02 15:42:50||1265.3||1265.5||1265.5||1265.3|0
1654184580000|2022-06-02 15:43:00|1267.5|1265.8|1268|1265.8|1268|1265.8|1267.5|1265.8|8
1654184590000|2022-06-02 15:43:10|1267.8||1267.8||1267.8||1267.8||1
1654184610000|2022-06-02 15:43:30|1267.5|1265.3|1267.3|1265.5|1267.5|1265.5|1267.3|1265.3|1
1654184620000|2022-06-02 15:43:40|1267.5|1265.3|1267.3|1265.3|1267.5|1265.5|1267.3|1265|1
1654184630000|2022-06-02 15:43:50|1267.5|1265.5|1267.5|1265.8|1267.5|1265.8|1267.5|1265.5|0
1654184640000|2022-06-02 15:44:00|1267.8|1265.5|1267|1265|1267.8|1265.8|1267|1265|1
1654184650000|2022-06-02 15:44:10|1267.3|1264.8|1267|1265|1267.3|1265|1267|1264.8|5
1654184660000|2022-06-02 15:44:20|1266.8|1264.8|1267|1265|1267.3|1265.3|1266.5|1264.8|0
1654184670000|2022-06-02 15:44:30|1267.3|1265.3|1267.5|1266|1267.5|1266|1267.3|1265.3|0
1654184680000|2022-06-02 15:44:40||1265.5||1265.8||1265.8||1265.5|0
1654184690000|2022-06-02 15:44:50||1265.5||1265.5||1265.5||1265.5|0
1654184700000|2022-06-02 15:45:00||1265.3||1265.5||1265.5||1265.3|0
1654184710000|2022-06-02 15:45:10|1267.3|1265.3|1267.5|1265.3|1267.5|1265.5|1267|1265.3|0
1654184720000|2022-06-02 15:45:20||1265.5||1265.5||1265.5||1265.5|0
1654184730000|2022-06-02 15:45:30||1265.8||1265.8||1266||1265.8|0
1654184740000|2022-06-02 15:45:40|1266.8|1265.5|1267.5|1265.5|1267.5|1265.5|1266.8|1265.3|0
1654184750000|2022-06-02 15:45:50||1265.8||1265.5||1265.8||1265.5|0
1654184760000|2022-06-02 15:46:00||1265.3||1265.3||1265.3||1265.3|0
1654184770000|2022-06-02 15:46:10|1267|1264.5|1267|1264.5|1267|1264.5|1267|1264.5|3
1654184780000|2022-06-02 15:46:20|1266.5|1264|1265.5|1263|1266.5|1264.3|1265.3|1263|1
1654184790000|2022-06-02 15:46:30|1266|1263.5|1266.3|1264.3|1266.3|1264.3|1266|1263.5|1
1654184800000|2022-06-02 15:46:40|1266|1263.8|1265.8|1264|1266|1264|1265.3|1263|2
1654184810000|2022-06-02 15:46:50|1266|1264.3|1267.5|1265.3|1267.5|1265.5|1266|1264.3|1
1654184820000|2022-06-02 15:47:00|1267.3|1265.5|1267.3|1265.3|1267.5|1265.5|1267.3|1265.3|0
1654184830000|2022-06-02 15:47:10||1265||1265.3||1265.5||1265|0
1654184850000|2022-06-02 15:47:30|1270|1267.8|1269.8|1268|1270.3|1268.3|1269.8|1267.8|26
1654184860000|2022-06-02 15:47:40|1269.3|1267.5|1269.5|1267.5|1269.5|1267.5|1269.3|1267.3|3
1654184870000|2022-06-02 15:47:50|1269.8|1267.8|1269.8|1268|1269.8|1268|1269.8|1267.8|0
1654184880000|2022-06-02 15:48:00|1270|1267.8|1270.3|1268|1270.3|1268|1270|1267.8|0
1654184900000|2022-06-02 15:48:20|1270||1269.8||1270||1269.8||14
1654184910000|2022-06-02 15:48:30|1270||1270||1270||1270||4
1654184920000|2022-06-02 15:48:40|1270.3|1268.3|1270|1267.5|1270.5|1268.3|1269.8|1267.5|13
1654184930000|2022-06-02 15:48:50|1269.8|1267|1269.3|1267|1269.8|1267|1269.3|1267|0
1654184940000|2022-06-02 15:49:00|1269|1267.3|1268.8|1267|1269|1267.5|1268.8|1267|0
1654184950000|2022-06-02 15:49:10|1269|1266.5|1269|1266.5|1269|1266.5|1269|1266.5|4
1654184960000|2022-06-02 15:49:20|1268.8|1266.8|1269|1266.8|1269|1266.8|1268.8|1266.8|0
1654184970000|2022-06-02 15:49:30|1268.8|1267|1268.8|1267|1269|1267|1268.8|1267|0
1654184980000|2022-06-02 15:49:40|1269|1266.8|1268.8|1266.8|1269|1266.8|1268.8|1266.8|0
1654184990000|2022-06-02 15:49:50|1269|1267|1268.8|1266.8|1269|1267|1268.8|1266.8|0
1654185000000|2022-06-02 15:50:00|1269|1267|1269|1267|1269|1267|1269|1267|0
1654185010000|2022-06-02 15:50:10|1268.8||1269||1269||1268.8||0
1654185020000|2022-06-02 15:50:20|1269.3||1269.3||1269.3||1269.3||0
1654185030000|2022-06-02 15:50:30|1269.8|1267.3|1272|1270.3|1272|1270.3|1269.8|1267.3|31
1654185040000|2022-06-02 15:50:40|1271.8|1269.5|1271.8|1269.8|1272|1270|1271|1269|4
1654185050000|2022-06-02 15:50:50|1271.5|1269.3|1271.5|1269.3|1271.5|1269.3|1271.5|1269.3|3
1654185060000|2022-06-02 15:51:00|1271.3|1269|1271|1269.3|1271.5|1269.5|1271|1269|1
1654185070000|2022-06-02 15:51:10|1271.5|1269.5|1271.5|1269.5|1271.5|1269.5|1271.5|1269.5|0
1654185080000|2022-06-02 15:51:20|1272.3|1269.8|1271.3|1269.8|1272.3|1270.3|1271.3|1269.8|2
1654185090000|2022-06-02 15:51:30||1269.5||1269.3||1269.5||1269|4
1654185100000|2022-06-02 15:51:40|1271|1269|1271|1269.3|1271.3|1269.3|1271|1269|0
1654185110000|2022-06-02 15:51:50|1271.3|1268.5|1270.3|1268.3|1271.3|1268.8|1270.3|1268.3|8
1654185120000|2022-06-02 15:52:00|1269.5|1268|1269.8|1267.5|1269.8|1268.3|1269.3|1267.3|1
1654185130000|2022-06-02 15:52:10|1270|1268|1272.5|1270.3|1272.5|1270.5|1270|1268|9
1654185140000|2022-06-02 15:52:20|1272.8|1270.5|1272|1269.8|1272.8|1270.5|1271.8|1269.8|10
1654185150000|2022-06-02 15:52:30|1272.3|1270|1272.3|1270|1272.3|1270.3|1271.5|1269.8|5
1654185160000|2022-06-02 15:52:40|1272.5|1270.3|1272.8|1270.8|1272.8|1270.8|1272.5|1270.3|0
1654185170000|2022-06-02 15:52:50|1273.8|1271.3|1273.5|1271.3|1273.8|1271.3|1273.5|1271.3|0
1654185180000|2022-06-02 15:53:00|1273.8|1271.5|1275.5|1273.5|1275.5|1273.8|1273.5|1271.5|7
1654185190000|2022-06-02 15:53:10|1275.3|1273.8|1275.3|1273.5|1275.5|1273.8|1275.3|1273.5|8
1654185200000|2022-06-02 15:53:20|1275.5|1273.8|1275.5|1273.5|1275.5|1273.8|1275.3|1273.5|0
1654185210000|2022-06-02 15:53:30|1275.3||1275.5||1275.5||1275.3||0
1654185220000|2022-06-02 15:53:40|1276|1273.8|1276|1274|1276|1274.3|1276|1273.8|6
1654185230000|2022-06-02 15:53:50||1274.3||1274.3||1274.5||1274|0
1654185240000|2022-06-02 15:54:00|1276.8|1274.5|1276.5|1274.5|1276.8|1275|1276.5|1274.5|15
1654185250000|2022-06-02 15:54:10|1276.3|1274.3|1276|1274|1276.3|1274.3|1276|1274|0
1654185260000|2022-06-02 15:54:20|1275.8|1273.8|1275.8|1273.8|1275.8|1273.8|1275.5|1273.5|0
1654185270000|2022-06-02 15:54:30|1276|1274.3|1276.5|1274.8|1276.5|1274.8|1276|1274.3|0
1654185280000|2022-06-02 15:54:40|1276.3|1274.5|1276.3|1274.3|1276.5|1274.5|1276.3|1274.3|0
1654185290000|2022-06-02 15:54:50|1276|1274|1276|1274.3|1276.3|1274.5|1275.8|1274|0
1654185300000|2022-06-02 15:55:00|1276.3|1274.5|1276.8|1275|1276.8|1275|1276.3|1274.5|0
1654185310000|2022-06-02 15:55:10|1276.5|1274.8|1276.8|1274.5|1276.8|1274.8|1276.5|1274.3|0
1654185320000|2022-06-02 15:55:20|1276.5|1274.8|1276.8|1274.8|1276.8|1274.8|1276.5|1274.8|0
1654185330000|2022-06-02 15:55:30||1275||1275||1275||1274.8|0
1654185340000|2022-06-02 15:55:40|1277.8|1274.8|1277.3|1275.3|1277.8|1275.5|1277.3|1274.8|1
1654185360000|2022-06-02 15:56:00|1276.8|1275|1276.8|1274.8|1276.8|1275|1276.8|1274.8|0
1654185370000|2022-06-02 15:56:10|1276.5|1275|1276|1274|1276.8|1275|1276|1274|0
1654185380000|2022-06-02 15:56:20|1275.8|1273.8|1276.5|1274.5|1276.8|1274.8|1275.8|1273.8|1
1654185390000|2022-06-02 15:56:30|1276.8|1274.8|1277|1275|1277|1275|1276.8|1274.8|0
1654185400000|2022-06-02 15:56:40|1276.8|1274.8|1276.5|1274.5|1276.8|1274.8|1276.3|1274.3|0
1654185410000|2022-06-02 15:56:50|1276.3|1274.3|1276.3|1274|1276.3|1274.3|1275.8|1274|2
1654185420000|2022-06-02 15:57:00|1276|1274.3|1276|1274|1276.3|1274.3|1276|1274|0
1654185430000|2022-06-02 15:57:10||1273.8||1273.8||1274||1273.8|0
1654185440000|2022-06-02 15:57:20|1275.5|1274|1275.5|1273.3|1275.8|1274|1275|1273.3|0
1654185450000|2022-06-02 15:57:30|1275||1275||1275.8||1275||0
1654185460000|2022-06-02 15:57:40|1275.5|1273.5|1276.3|1274|1276.3|1274|1275|1273.5|0
1654185470000|2022-06-02 15:57:50|1275.5|1273.8|1277|1274.8|1277|1274.8|1275.5|1273.8|0
1654185480000|2022-06-02 15:58:00|1276.5|1274.5|1276.8|1274.5|1276.8|1274.8|1276.5|1274.5|0
1654185490000|2022-06-02 15:58:10|1277|1274.8|1277.3|1274.8|1277.3|1275|1277|1274.5|2
1654185500000|2022-06-02 15:58:20|1277||1277.3||1277.3||1277||0
1654185510000|2022-06-02 15:58:30|1277|1274.5|1276.8|1274.3|1277|1274.5|1276.5|1274.3|0
1654185520000|2022-06-02 15:58:40|1276.5|1274|1275.3|1273.3|1276.5|1274|1275.3|1273.3|0
1654185530000|2022-06-02 15:58:50|1275|1273.5|1275.5|1273.5|1275.5|1273.5|1275|1273.5|0
1654185540000|2022-06-02 15:59:00|1275.8|1274|1275|1273|1276|1274|1275|1273|0
1654185550000|2022-06-02 15:59:10|1275.3||1275||1275.3||1275||0
1654185560000|2022-06-02 15:59:20|1275.3||1275||1275.3||1275||0
1654185570000|2022-06-02 15:59:30|1274.8|1272.8|1275|1272.8|1275|1272.8|1274.8|1272.8|0
1654185580000|2022-06-02 15:59:40|1274.8||1275||1275||1274.8||0
1654185590000|2022-06-02 15:59:50|1275.3|1273|1275|1273|1275.3|1273|1275|1273|0
1654185600000|2022-06-02 16:00:00|1275.3|1273.3|1277|1275|1277|1275|1275.3|1273.3|1
1654185610000|2022-06-02 16:00:10|1276.5|1274.8|1275.8|1273.5|1276.5|1274.8|1275.8|1273.5|1
1654185620000|2022-06-02 16:00:20|1276|1273.8|1275.8|1273.5|1276|1273.8|1275.5|1273.5|0
1654185630000|2022-06-02 16:00:30|1275.5|1273.8|1275.5|1273.3|1275.5|1273.8|1275.3|1273.3|0
1654185640000|2022-06-02 16:00:40|1275.8|1273.8|1276|1273.8|1276|1273.8|1275.8|1273.8|0
1654185650000|2022-06-02 16:00:50|1275.8||1275.5||1275.8||1275.5||0
1654185660000|2022-06-02 16:01:00|1275.8|1273.3|1275.5|1273.3|1275.8|1273.3|1275.3|1273.3|1
1654185670000|2022-06-02 16:01:10|1275.3|1273.5|1275.3|1273.5|1275.5|1273.5|1275|1273.5|0
1654185680000|2022-06-02 16:01:20|1275.5||1275.5||1275.5||1275.3||0
1654185690000|2022-06-02 16:01:30|1275.8||1275.5||1275.8||1275.3||0
1654185700000|2022-06-02 16:01:40|1275.3||1275.5||1275.5||1275||0
1654185710000|2022-06-02 16:01:50|1275.3||1275.3||1275.5||1275.3||0
1654185720000|2022-06-02 16:02:00|1275.5|1274|1276.3|1273.8|1276.3|1274|1275.5|1273.8|0
1654185730000|2022-06-02 16:02:10|1276||1275.8||1276.3||1275.8||0
1654185740000|2022-06-02 16:02:20|1276||1276||1276||1275.8||0
1654185750000|2022-06-02 16:02:30|1276.3|1274|1276.3|1274|1276.3|1274|1276.3|1274|0
1654185760000|2022-06-02 16:02:40|1276||1275.8||1276.3||1275.8||0
1654185770000|2022-06-02 16:02:50|1276||1275.8||1276||1275.8||0
1654185780000|2022-06-02 16:03:00|1275.5|1273.8|1275.8|1273.8|1275.8|1273.8|1275.3|1273.8|1
1654185790000|2022-06-02 16:03:10|1275.5||1275.3||1275.8||1275.3||0
1654185800000|2022-06-02 16:03:20|1275.5||1275.8||1275.8||1275.3||0
1654185810000|2022-06-02 16:03:30|1276||1275.8||1276||1275.8||0
1654185820000|2022-06-02 16:03:40|1275.5||1275.5||1275.5||1275.5||0
1654185840000|2022-06-02 16:04:00|1275.8||1275.8||1275.8||1275.5||0
1654185850000|2022-06-02 16:04:10|1275.5|1274|1275.8|1274|1275.8|1274|1275.5|1274|3
1654185860000|2022-06-02 16:04:20|||||||||1
1654185900000|2022-06-02 16:05:00|1276||1275.8||1276.3||1275.8||2
1654185910000|2022-06-02 16:05:10|1276||1275.8||1276||1275.8||1
1654185920000|2022-06-02 16:05:20|1275.5|1273.8|1275.5|1273.8|1275.8|1273.8|1275.3|1273.8|3
1654185930000|2022-06-02 16:05:30|1275.3||1275.3||1275.5||1275.3||0
1654185940000|2022-06-02 16:05:40|1275.5|1272.8|1274.8|1272.5|1275.5|1272.8|1274.8|1272.5|1
1654185950000|2022-06-02 16:05:50|1274.5|1272.3|1275|1272.8|1275|1272.8|1274.5|1272.3|0
1654185960000|2022-06-02 16:06:00|1275.3|1273|1275.3|1273|1275.3|1273|1275|1273|0
1654185970000|2022-06-02 16:06:10|1275.5||1275.3||1275.5||1275.3||0
1654185980000|2022-06-02 16:06:20|1275.8|1273.3|1275.8|1273.3|1275.8|1273.3|1275.8|1273.3|0
1654186000000|2022-06-02 16:06:40|1276|1273.5|1276|1273.5|1276|1273.5|1276|1273.5|0
1654186010000|2022-06-02 16:06:50|1275.8||1275.5||1275.8||1275.5||0
1654186020000|2022-06-02 16:07:00|1275.8||1275.3||1275.8||1275.3||0
1654186030000|2022-06-02 16:07:10|1275||1275.3||1275.5||1275||0
1654186040000|2022-06-02 16:07:20|1275.5||1275.3||1275.5||1275.3||0
1654186050000|2022-06-02 16:07:30|1275.5||1275.3||1275.5||1275.3||0
1654186060000|2022-06-02 16:07:40|1275.8||1275.8||1275.8||1275.8||0
1654186080000|2022-06-02 16:08:00|1276|1273.8|1277.8|1275.8|1277.8|1275.8|1276|1273.8|4
1654186110000|2022-06-02 16:08:30|1278|1276|1278|1276.3|1278|1276.3|1278|1276|0
1654186120000|2022-06-02 16:08:40|1278.3|1276.5|1278.3|1276.5|1278.5|1276.5|1278.3|1276.5|0
1654186130000|2022-06-02 16:08:50|1278.5|1276.8|1278.8|1277|1278.8|1277|1278.5|1276.8|0
1654186140000|2022-06-02 16:09:00|1279|1277.3|1279.3|1277.3|1279.3|1277.5|1279|1277.3|1
1654186150000|2022-06-02 16:09:10|1279|1277.5|1278.5|1276.8|1279|1277.5|1278.3|1276.3|1
1654186160000|2022-06-02 16:09:20|1278.8||1278.8||1278.8||1278.5||0
1654186170000|2022-06-02 16:09:30|1278.5|1277|1278.3|1276.3|1278.5|1277|1278|1276.3|0
1654186180000|2022-06-02 16:09:40|1278|1276.5|1278.3|1276.3|1278.3|1276.5|1278|1276.3|2
1654186190000|2022-06-02 16:09:50|1278.8|1276.8|1279|1277.3|1279.3|1277.3|1278.8|1276.8|5
1654186200000|2022-06-02 16:10:00|1279.3|1277|1279|1277|1279.3|1277|1279|1277|0
1654186210000|2022-06-02 16:10:10|1279.3|1276.8|1279|1276.8|1279.3|1277|1278.8|1276.8|0
1654186220000|2022-06-02 16:10:20|1278.8|1277|1279|1277|1279|1277|1278.8|1276.8|0
1654186230000|2022-06-02 16:10:30|1278.8|1276.8|1279|1277|1279.3|1277|1278.8|1276.8|0
1654186240000|2022-06-02 16:10:40|1279.3|1277.3|1279.3|1277.3|1279.3|1277.3|1279.3|1277.3|0
1654186250000|2022-06-02 16:10:50|1279||1279||1279.3||1279||0
1654186260000|2022-06-02 16:11:00||1276.8||1277||1277.3||1276.8|0
1654186270000|2022-06-02 16:11:10|1278.8|1276.5|1278.8|1276.8|1278.8|1276.8|1278.8|1276.5|0
1654186280000|2022-06-02 16:11:20|1279|1277|1279|1277|1279|1277|1279|1276.8|0
1654186300000|2022-06-02 16:11:40||1277.5||1277.5||1277.5||1277.3|3
1654186310000|2022-06-02 16:11:50|1279.5|1277.8|1279.3|1277.3|1279.5|1277.8|1279.3|1277.3|3
1654186320000|2022-06-02 16:12:00|1279.5|1277.5|1279.3|1277.3|1279.5|1277.5|1279.3|1277.3|0
1654186330000|2022-06-02 16:12:10|1279|1277.5|1279.3|1277.3|1279.5|1277.5|1278.8|1277|0
1654186340000|2022-06-02 16:12:20|1278.8||1279||1279||1278.8||0
1654186350000|2022-06-02 16:12:30|1278.8|1277|1278.8|1276.8|1279|1277.3|1278.5|1276.8|0
1654186360000|2022-06-02 16:12:40|1278.3|1276.5|1278.8|1277|1278.8|1277|1278.3|1276.5|0
1654186370000|2022-06-02 16:12:50|1278.5|1276.8|1278.8|1276.8|1278.8|1276.8|1278.5|1276.8|0
1654186380000|2022-06-02 16:13:00|1279|1277|1278.8|1277|1279.5|1277.5|1278.8|1277|0
1654186390000|2022-06-02 16:13:10|1279|1277.3|1278.8|1276.8|1279.3|1277.3|1278.8|1276.8|22
1654186400000|2022-06-02 16:13:20|1278.5|1276.5|1277.8|1275.8|1278.5|1276.5|1277.5|1275.5|1
1654186410000|2022-06-02 16:13:30|1277.5|1275.5|1277.5|1275.3|1277.5|1275.5|1277.3|1275.3|0
1654186420000|2022-06-02 16:13:40|1277|1275|1277|1275.3|1277.5|1275.8|1276.8|1274.5|0
1654186430000|2022-06-02 16:13:50|1277.3|1275.5|1277.8|1275.8|1277.8|1275.8|1277|1275.5|0
1654186440000|2022-06-02 16:14:00|1277.5|1275.5|1277.5|1275.5|1277.8|1275.5|1277.3|1275.5|0
1654186450000|2022-06-02 16:14:10||1275.8||1275.8||1275.8||1275.5|0
1654186460000|2022-06-02 16:14:20|1277.8|1276|1278.3|1276.5|1278.3|1276.5|1277.8|1276|0
1654186470000|2022-06-02 16:14:30|1278|1276|1278.3|1276.3|1278.3|1276.3|1278|1276|0
1654186480000|2022-06-02 16:14:40|1278||1278.3||1278.3||1278||0
1654186490000|2022-06-02 16:14:50|1278||1278||1278.3||1278||0
1654186500000|2022-06-02 16:15:00|1278.3|1276.5|1278.3|1276.5|1278.3|1276.5|1278|1276.5|0
1654186510000|2022-06-02 16:15:10|1278|1276|1278|1276.3|1278|1276.3|1278|1276|0
1654186520000|2022-06-02 16:15:20|1278.3|1276.5|1278.5|1276.8|1278.5|1276.8|1278|1276.3|0
1654186530000|2022-06-02 16:15:30|1278.8|1276.5|1278.5|1276.5|1278.8|1276.5|1278.3|1276.3|0
1654186540000|2022-06-02 16:15:40|1278.3|1276.3|1278.3|1276.3|1278.3|1276.3|1278.3|1276.3|0
1654186550000|2022-06-02 16:15:50|1278|1275.8|1278|1276|1278|1276|1278|1275.8|0
1654186560000|2022-06-02 16:16:00||1275.8||1276.3||1276.3||1275.8|0
1654186570000|2022-06-02 16:16:10|1278.3|1276.8|1278|1276.5|1278.3|1276.8|1278|1276.5|2
1654186580000|2022-06-02 16:16:20|1278.3|1276.8|1278.3|1276.8|1278.3|1276.8|1278.3|1276.5|1
1654186590000|2022-06-02 16:16:30|1278.8|1277|1278.8|1277.3|1278.8|1277.3|1278.8|1277|2
1654186600000|2022-06-02 16:16:40|1279|1277.5|1279.5|1277.8|1279.5|1277.8|1279|1277.5|3
1654186610000|2022-06-02 16:16:50||1278||1278||1278||1278|0
1654186630000|2022-06-02 16:17:10|1280|1278.5|1280|1278.3|1280|1278.5|1280|1278.3|26
1654186650000|2022-06-02 16:17:30|1279.5|1277.8|1279.5|1277.8|1279.8|1277.8|1279.5|1277.8|0
1654186660000|2022-06-02 16:17:40|1279.8||1279.5||1279.8||1279.3||0
1654186670000|2022-06-02 16:17:50|1280|1278|1280|1278.3|1280|1278.5|1280|1278|1
1654186680000|2022-06-02 16:18:00|1280.5|1278.5|1280.3|1278.5|1280.5|1278.8|1280.3|1278.3|1
1654186690000|2022-06-02 16:18:10|1280.5|1279|1280.5|1278.8|1280.5|1279|1280.5|1278.8|0
1654186700000|2022-06-02 16:18:20|1280.3|1278.5|1280.5|1278.8|1280.5|1278.8|1280.3|1278.5|0
1654186720000|2022-06-02 16:18:40|1280.3||1280.5||1280.5||1280.3||0
1654186730000|2022-06-02 16:18:50|1280.3|1278.5|1280|1278|1280.5|1278.5|1280|1278|0
1654186740000|2022-06-02 16:19:00|1279.8|1277.8|1279.8|1277.8|1279.8|1277.8|1279.5|1277.8|0
1654186750000|2022-06-02 16:19:10|1280|1278.3|1280.3|1278.5|1280.5|1278.5|1280|1278.3|0
1654186760000|2022-06-02 16:19:20|1280|1278.3|1280.5|1278.8|1280.5|1278.8|1280|1278.3|7
1654186770000|2022-06-02 16:19:30||1278.5||1278.8||1278.8||1278.5|1
1654186780000|2022-06-02 16:19:40|1281.3|1279.5|1281.3|1279.5|1281.5|1279.5|1281|1279.3|5
1654186790000|2022-06-02 16:19:50|1281|1279|1281|1279|1281|1279|1281|1279|0
1654186800000|2022-06-02 16:20:00|1280.8|1278.8|1280.5|1278.5|1280.8|1278.8|1280.5|1278.3|1
1654186810000|2022-06-02 16:20:10|1280.8||1280.8||1280.8||1280.5||0
1654186820000|2022-06-02 16:20:20|1280.5||1280.5||1280.8||1280.5||0
1654186830000|2022-06-02 16:20:30|1280.8|1278.8|1281|1278.8|1281|1278.8|1280.8|1278.8|0
1654186840000|2022-06-02 16:20:40|1281.3|1279|1281.3|1279.3|1281.3|1279.3|1281.3|1279|0
1654186860000|2022-06-02 16:21:00|1281.5|1279.5|1282|1280|1282|1280|1281.5|1279.3|2
1654186870000|2022-06-02 16:21:10||1280.3||1280||1280.3||1280|0
1654186880000|2022-06-02 16:21:20|1281.8||1281.5||1281.8||1281.5||0
1654186890000|2022-06-02 16:21:30|1281.8||1281.8||1281.8||1281.8||0
1654186900000|2022-06-02 16:21:40|1281.5|1279.8|1281.5|1279.8|1281.5|1279.8|1281.3|1279.8|0
1654186910000|2022-06-02 16:21:50|1281.3|1279.5|1281.3|1279.5|1281.5|1279.5|1281.3|1279.3|0
1654186920000|2022-06-02 16:22:00|1281.5|1279.3|1281|1279.3|1281.5|1279.3|1281|1279.3|0
1654186940000|2022-06-02 16:22:20|1280.8|1279|1281|1279|1281|1279|1280.8|1279|0
1654186950000|2022-06-02 16:22:30||1279.3||1279||1279.3||1279|0
1654186960000|2022-06-02 16:22:40|1280.8|1279.3|1280.8|1278.8|1280.8|1279.3|1280.8|1278.8|0
1654186980000|2022-06-02 16:23:00|1280.3|1278.3|1280.5|1278.5|1280.5|1278.5|1279.8|1277.8|0
1654186990000|2022-06-02 16:23:10|1280.3|1278.3|1280.3|1278.3|1280.5|1278.3|1280.3|1278.3|0
1654187000000|2022-06-02 16:23:20|1279.8|1277.5|1280.5|1278.5|1280.5|1278.5|1279.8|1277.5|0
1654187010000|2022-06-02 16:23:30|1280|1278.3|1280|1278|1280|1278.3|1279.8|1278|0
1654187020000|2022-06-02 16:23:40|1280.3|1278.3|1280.5|1278.5|1280.5|1278.5|1280.3|1278.3|0
1654187030000|2022-06-02 16:23:50|1280.3|1278.3|1279.8|1277.8|1280.3|1278.3|1279.5|1277.8|8
1654187040000|2022-06-02 16:24:00|1279.5|1278|1279.8|1278.3|1279.8|1278.3|1279.5|1278|0
1654187060000|2022-06-02 16:24:20|1279.5|1277.8|1279|1277|1279.5|1277.8|1279|1277|1
1654187070000|2022-06-02 16:24:30|1279.3|1277.3|1279.3|1277.3|1279.3|1277.3|1279|1277|0
1654187080000|2022-06-02 16:24:40|1279.5|1277.5|1279.8|1277.8|1279.8|1277.8|1279.5|1277.5|0
1654187100000|2022-06-02 16:25:00|1280|1278.3|1279.3|1277.3|1280|1278.3|1279|1277|0
1654187120000|2022-06-02 16:25:20|1279||1279||1279.3||1279||0
1654187130000|2022-06-02 16:25:30|1279.3|1277.5|1279.5|1277.5|1279.5|1277.5|1279|1277.5|0
1654187140000|2022-06-02 16:25:40|1279.3||1279.3||1279.5||1279.3||0
1654187150000|2022-06-02 16:25:50|1279.5||1279.5||1279.5||1279.5||0
1654187160000|2022-06-02 16:26:00|1280|1277.8|1280.3|1278.5|1280.3|1278.5|1280|1277.8|0
1654187170000|2022-06-02 16:26:10|1280|1278.3|1279.5|1277.8|1280|1278.3|1279.5|1277.8|0
1654187180000|2022-06-02 16:26:20|1279.8|1277.5|1279.5|1277.5|1279.8|1277.5|1279.5|1277.5|0
1654187190000|2022-06-02 16:26:30||1277.8||1277.5||1277.8||1277.5|0
1654187210000|2022-06-02 16:26:50|1279.3|1277.3|1279.5|1277.5|1279.5|1277.5|1279.3|1277|0
1654187220000|2022-06-02 16:27:00||1277.8||1278||1278||1277.8|0
1654187240000|2022-06-02 16:27:20||1277.3||1277.5||1277.5||1277.3|0
1654187250000|2022-06-02 16:27:30|1279|1277|1279.3|1277.3|1279.3|1277.3|1279|1277|0
1654187260000|2022-06-02 16:27:40|1279|1277|1279|1276.8|1279|1277|1278.8|1276.8|1
1654187270000|2022-06-02 16:27:50||1277.3||1277.3||1277.3||1277.3|0
1654187280000|2022-06-02 16:28:00|1279.5|1277.5|1279.3|1277.5|1279.5|1278|1279.3|1277.5|0
1654187290000|2022-06-02 16:28:10|1279.5|1277.8|1278.5|1276.8|1279.5|1277.8|1278.5|1276.8|19
1654187300000|2022-06-02 16:28:20||1276.5||1276.8||1276.8||1276.5|0
1654187310000|2022-06-02 16:28:30||1276.5||1276.5||1276.5||1276.5|0
1654187320000|2022-06-02 16:28:40|1278.3|1276|1278.5|1276.8|1278.5|1276.8|1278.3|1276|0
1654187330000|2022-06-02 16:28:50|1278.3|1276.3|1278.5|1276.5|1278.5|1276.8|1278.3|1276.3|0
1654187340000|2022-06-02 16:29:00|1278.3|1276|1278.5|1276.8|1278.5|1276.8|1278.3|1276|0
1654187350000|2022-06-02 16:29:10|1279.3|1277|1279.5|1277.8|1279.5|1277.8|1279.3|1276.8|4
1654187360000|2022-06-02 16:29:20|1279.8|1278.3|1280.3|1278.3|1280.3|1278.3|1279.8|1278.3|2
1654187380000|2022-06-02 16:29:40|1280|1278.5|1280.5|1278.5|1280.5|1278.8|1280|1278.5|0
1654187410000|2022-06-02 16:30:10|1280.3|1278.8|1281.8|1279.8|1281.8|1279.8|1280.3|1278.8|6
1654187420000|2022-06-02 16:30:20|1282|1279.3|1281.5|1279.5|1282|1279.5|1281.3|1279.3|0
1654187430000|2022-06-02 16:30:30|1281.3|1279.3|1281.5|1279.5|1281.5|1279.8|1281.3|1279.3|0
1654187450000|2022-06-02 16:30:50|1282|1279.8|1282.5|1280.8|1283|1281.3|1282|1279.8|1
1654187460000|2022-06-02 16:31:00|1282.8|1281|1283.3|1281.3|1283.3|1281.5|1282.3|1280.5|8
1654187470000|2022-06-02 16:31:10|1283|1281.8|1283.3|1281.3|1283.3|1281.8|1283|1281|0
1654187480000|2022-06-02 16:31:20|1283|1281.5|1280.3|1278.3|1283|1281.5|1280.3|1278.3|7
1654187490000|2022-06-02 16:31:30|1280.5|1278.5|1280.3|1278.3|1280.8|1278.8|1280|1278|3
1654187500000|2022-06-02 16:31:40|1279.5|1278.5|1279|1277|1279.5|1278.5|1278.8|1276.8|0
1654187510000|2022-06-02 16:31:50|1278.8|1276.8|1279|1277|1279|1277|1278.8|1276.8|0
1654187520000|2022-06-02 16:32:00||1277.5||1277.5||1277.5||1277.5|8
1654187530000|2022-06-02 16:32:10|1280.3|1278|1280.3|1278|1280.3|1278.3|1280.3|1278|2
1654187540000|2022-06-02 16:32:20||1278.3||1278.3||1278.3||1278|0
1654187550000|2022-06-02 16:32:30|1280|1277.8|1280.3|1278.3|1280.3|1278.3|1279.5|1277.8|3
1654187560000|2022-06-02 16:32:40|1280|1278|1279.8|1277.8|1280|1278|1279.8|1277.8|0
1654187570000|2022-06-02 16:32:50||1277.5||1278||1278||1277.5|1
1654187580000|2022-06-02 16:33:00|1280.5|1278.5|1280.8|1278.5|1280.8|1278.5|1280.5|1278.5|0
1654187590000|2022-06-02 16:33:10|1280.5|1278.8|1281.3|1279|1281.3|1279|1280.5|1278.8|0
1654187600000|2022-06-02 16:33:20|1281|1278.8|1280.8|1278.8|1281.3|1278.8|1280.8|1278.8|0
1654187610000|2022-06-02 16:33:30|1280.3|1278|1280.3|1278|1280.3|1278|1280.3|1278|0
1654187620000|2022-06-02 16:33:40||1278.3||1278.3||1278.3||1278.3|0
1654187630000|2022-06-02 16:33:50||1278||1278||1278||1278|0
1654187640000|2022-06-02 16:34:00|1279.8|1278.3|1279.5|1277.5|1279.8|1278.3|1279.5|1277.5|0
1654187650000|2022-06-02 16:34:10|1279.8|1277.3|1279.3|1277.3|1280|1277.8|1279.3|1277.3|0
1654187660000|2022-06-02 16:34:20|1278.5|1276.5|1279|1277.3|1279.3|1277.3|1278.5|1276.5|0
1654187670000|2022-06-02 16:34:30|1279.3|1277|1279.3|1277.3|1279.5|1277.3|1279.3|1277|0
1654187680000|2022-06-02 16:34:40|1279|1277|1280.3|1278.3|1280.3|1278.3|1279|1277|0
1654187690000|2022-06-02 16:34:50|1280.5|1278.5|1280.5|1278.5|1280.5|1278.8|1280.3|1278.3|0
1654187700000|2022-06-02 16:35:00||1278.3||1278.5||1278.5||1278.3|0
1654187710000|2022-06-02 16:35:10|1280.3|1278.3|1281.3|1279.3|1281.3|1279.3|1280|1278|0
1654187720000|2022-06-02 16:35:20|1281|1279|1280.5|1278.5|1281|1279.3|1280.5|1278.5|0
1654187730000|2022-06-02 16:35:30|1280.3||1280.5||1280.5||1280.3||0
1654187740000|2022-06-02 16:35:40|1280.3||1280.3||1280.3||1280.3||0
1654187760000|2022-06-02 16:36:00|1280.5|1278.8|1280.5|1278.8|1280.8|1278.8|1280.5|1278.5|0
1654187770000|2022-06-02 16:36:10|1281|1279|1281.3|1279.3|1281.3|1279.5|1281|1279|0
1654187790000|2022-06-02 16:36:30|1280.3|1278.5|1280.5|1278.5|1280.5|1278.5|1280.3|1278.5|0
1654187800000|2022-06-02 16:36:40|1280.3||1280.5||1280.5||1280.3||0
1654187810000|2022-06-02 16:36:50||1278.8||1278.8||1278.8||1278.8|0
1654187830000|2022-06-02 16:37:10|1281.3|1279.3|1281.5|1279.5|1281.5|1279.5|1281.3|1279.3|0
1654187850000|2022-06-02 16:37:30|1281.3|1278.8|1280.8|1278.8|1281.3|1278.8|1280.8|1278.8|0
1654187860000|2022-06-02 16:37:40|1281|1279|1281|1279|1281.3|1279.5|1281|1279|0
1654187870000|2022-06-02 16:37:50|1280.5|1278.5|1281|1279|1281|1279|1280.5|1278.5|0
1654187880000|2022-06-02 16:38:00|1280.8|1279.3|1281.3|1279.3|1281.3|1279.3|1280.8|1279.3|0
1654187890000|2022-06-02 16:38:10|1281|1279.5|1281.5|1279.5|1281.5|1279.5|1281|1279.5|0
1654187900000|2022-06-02 16:38:20|1281.3|1279.3|1281.8|1279.8|1281.8|1279.8|1281.3|1279.3|0
1654187910000|2022-06-02 16:38:30|1281.5|1280|1281|1279|1281.5|1280|1280.8|1279|0
1654187920000|2022-06-02 16:38:40|1281.5|1279.3|1281.3|1279.5|1281.5|1279.5|1281.3|1279.3|0
1654187930000|2022-06-02 16:38:50|1281.5|1279.3|1281.5|1279.3|1281.8|1279.8|1281.5|1279.3|2
1654187940000|2022-06-02 16:39:00|1281.8|1279.5|1282|1279.8|1282|1280|1281.5|1279.3|0
1654187950000|2022-06-02 16:39:10|1281.8|1279.5|1281.5|1279.5|1281.8|1279.5|1281.3|1279.3|0
1654187960000|2022-06-02 16:39:20|1281.8||1281.8||1281.8||1281.5||0
1654187970000|2022-06-02 16:39:30|1281.5|1279.8|1281.5|1279.5|1281.8|1279.8|1281.5|1279.5|0
1654187980000|2022-06-02 16:39:40|1281.8|1279.8|1281.8|1279.8|1282|1280|1281.8|1279.8|1
1654187990000|2022-06-02 16:39:50||1279.5||1279.5||1279.5||1279.5|0
1654188000000|2022-06-02 16:40:00|1282|1279.8|1281.8|1279.5|1282|1279.8|1281.5|1279.5|0
1654188010000|2022-06-02 16:40:10|1281.3|1279.3|1281.8|1279.5|1281.8|1279.5|1281.3|1279.3|0
1654188020000|2022-06-02 16:40:20|1281.5|1279.3|1281.5|1279.3|1281.5|1279.3|1281.3|1279.3|0
1654188030000|2022-06-02 16:40:30|1281.8|1279.5|1282|1279.8|1282.3|1280|1281.5|1279.5|0
1654188040000|2022-06-02 16:40:40|1282.3|1280|1282|1280|1282.3|1280|1282|1280|0
1654188050000|2022-06-02 16:40:50|1282.3|1279.5|1281.8|1279.5|1282.3|1279.5|1281.5|1279.5|0
1654188060000|2022-06-02 16:41:00|1281.5|1279.8|1281.8|1279.8|1281.8|1279.8|1281.5|1279.8|0
1654188090000|2022-06-02 16:41:30|1281.5|1279.5|1281|1279|1281.8|1279.5|1281|1279|0
1654188100000|2022-06-02 16:41:40|1280.8||1281||1281.3||1280.8||0
1654188110000|2022-06-02 16:41:50|1280.5|1278.5|1279.8|1277.5|1280.5|1278.5|1279.8|1277.5|0
1654188120000|2022-06-02 16:42:00|1280.3|1277.8|1279.5|1277.3|1280.3|1278.3|1279.5|1277.3|0
1654188130000|2022-06-02 16:42:10|1279.8|1277.5|1279.8|1277.5|1279.8|1277.5|1279.8|1277.5|0
1654188140000|2022-06-02 16:42:20|1279.5|1277.8|1279.8|1277.5|1279.8|1277.8|1279.5|1277.5|0
1654188150000|2022-06-02 16:42:30|1279.5|1277.3|1279.5|1277.3|1279.5|1277.3|1279|1277|0
1654188160000|2022-06-02 16:42:40|1279.8|1277.5|1279.5|1277.3|1279.8|1277.5|1279.5|1277.3|0
1654188170000|2022-06-02 16:42:50|1279.3|1277|1279.8|1277.5|1279.8|1277.5|1279.3|1277|0
1654188180000|2022-06-02 16:43:00|1279.5|1277.8|1279.5|1277.3|1279.5|1277.8|1279.3|1277|0
1654188190000|2022-06-02 16:43:10|1279.8|1277.5|1279.8|1277.5|1279.8|1277.5|1279.5|1277.5|0
1654188200000|2022-06-02 16:43:20|1279.5||1279.8||1279.8||1279.5||0
1654188210000|2022-06-02 16:43:30|1279.5||1279.8||1279.8||1279.5||0
1654188220000|2022-06-02 16:43:40||1277.8||1277.8||1277.8||1277.8|0
1654188230000|2022-06-02 16:43:50|1279.5|1277.5|1279.5|1277.3|1279.5|1277.5|1279.5|1277.3|0
1654188240000|2022-06-02 16:44:00|1279.3|1277|1278.5|1276.3|1279.3|1277|1278.5|1276.3|0
1654188260000|2022-06-02 16:44:20|1278.8||1278.5||1278.8||1278.5||0
1654188270000|2022-06-02 16:44:30|1278|1276|1277.5|1275.3|1278|1276|1277.3|1275.3|0
1654188280000|2022-06-02 16:44:40|1277.8|1275.5|1277.8|1275.5|1277.8|1275.5|1277.8|1275.5|0
1654188290000|2022-06-02 16:44:50|1278|1275.8|1278|1276|1278|1276|1278|1275.8|0
1654188300000|2022-06-02 16:45:00|1277.8|1275.8|1277.8|1275.5|1277.8|1275.8|1277.8|1275.5|0
1654188310000|2022-06-02 16:45:10|1277.3|1275|1276|1273.8|1277.3|1275|1275.8|1273.5|0
1654188320000|2022-06-02 16:45:20|1276.3|1274|1276.8|1274.5|1276.8|1274.5|1276.3|1274|0
1654188330000|2022-06-02 16:45:30|1276.5|1274.3|1276.3|1274|1276.8|1274.5|1276.3|1274|0
1654188340000|2022-06-02 16:45:40|1276.5|1273.5|1275|1272.8|1276.5|1273.5|1274.8|1272.8|0
1654188350000|2022-06-02 16:45:50||1273||1273||1273||1273|0
1654188360000|2022-06-02 16:46:00|1275.3|1273.3|1275.8|1273.5|1275.8|1273.5|1275.3|1273.3|0
1654188370000|2022-06-02 16:46:10|1276|1273.8|1275.8|1273.8|1276|1273.8|1275.8|1273.8|0
1654188380000|2022-06-02 16:46:20|1276||1276||1276||1275.8||0
1654188390000|2022-06-02 16:46:30|1275.8||1276||1276||1275.8||0
1654188400000|2022-06-02 16:46:40|1275.8|1273.5|1276.3|1274|1276.3|1274|1275.8|1273.5|0
1654188410000|2022-06-02 16:46:50|1276||1276.3||1276.3||1276||0
1654188420000|2022-06-02 16:47:00|1276.5|1274.5|1274.8|1273|1276.5|1274.5|1274.8|1273|0
1654188430000|2022-06-02 16:47:10|1275|1272.5|1274.5|1272.5|1275|1272.5|1274.3|1272.5|0
1654188440000|2022-06-02 16:47:20|1274.3|1273|1275.5|1273.3|1275.5|1273.3|1274.3|1272.8|0
1654188450000|2022-06-02 16:47:30|1275.3|1273|1274.8|1272.8|1275.3|1273|1274.8|1272.8|0
1654188460000|2022-06-02 16:47:40|1274.5|1272.5|1274.5|1272.8|1274.5|1272.8|1274.3|1272.5|0
1654188470000|2022-06-02 16:47:50|1274.8|1273|1274.5|1272.3|1275.5|1273.5|1274.5|1272.3|2
1654188480000|2022-06-02 16:48:00|1274.8|1272.5|1275.3|1273.3|1275.5|1273.3|1274.8|1272.5|0
1654188490000|2022-06-02 16:48:10|1275|1272.8|1275.3|1273|1275.3|1273|1275|1272.8|0
1654188500000|2022-06-02 16:48:20|1275|1272.8|1274.3|1272.5|1275|1272.8|1274.3|1272.5|4
1654188510000|2022-06-02 16:48:30|1274|1271.8|1273.5|1271.3|1274|1271.8|1273.5|1271.3|1
1654188520000|2022-06-02 16:48:40|1273.8|1271.8|1274.5|1272.3|1274.5|1272.3|1273.8|1271.8|0
1654188530000|2022-06-02 16:48:50|1274|1271.8|1273.3|1271.3|1274|1271.8|1273.3|1271.3|0
1654188540000|2022-06-02 16:49:00|1273.5|1271|1273.5|1271.3|1273.5|1271.3|1273.3|1271|0
1654188550000|2022-06-02 16:49:10|1274|1271.8|1274|1271.8|1274|1271.8|1274|1271.8|0
1654188560000|2022-06-02 16:49:20|1273.3|1271|1273.5|1271.3|1273.5|1271.5|1273|1271|0
1654188570000|2022-06-02 16:49:30|1273.8|1271.5|1273.8|1271.5|1273.8|1271.5|1273.8|1271.5|0
1654188580000|2022-06-02 16:49:40|1274|1271.8|1274.3|1272.3|1274.3|1272.3|1274|1271.8|0
1654188590000|2022-06-02 16:49:50|1274.5|1272.8|1274.3|1272|1274.5|1272.8|1274|1272|1
1654188600000|2022-06-02 16:50:00|1274|1271.8|1274.3|1271.8|1274.3|1271.8|1274|1271.8|0
1654188610000|2022-06-02 16:50:10|1273.5|1271.5|1273.8|1271.5|1273.8|1271.5|1273.5|1271|0
1654188620000|2022-06-02 16:50:20|1274|1271.8|1274|1271.8|1274|1271.8|1274|1271.8|0
1654188630000|2022-06-02 16:50:30|1274.3|1272.3|1274.8|1272.5|1274.8|1272.5|1274.3|1272.3|0
1654188640000|2022-06-02 16:50:40|1274|1271.8|1274.5|1272.3|1274.5|1272.3|1274|1271.8|0
1654188650000|2022-06-02 16:50:50|1274.3|1271.8|1273.8|1271.3|1274.5|1272|1273.5|1271.3|0
1654188660000|2022-06-02 16:51:00|1273.5|1271|1273.8|1271.8|1273.8|1271.8|1273.3|1271|0
1654188670000|2022-06-02 16:51:10|1273.5|1271.5|1273.5|1271|1273.5|1271.5|1273.5|1271|0
1654188680000|2022-06-02 16:51:20|1273.3|1270.8|1273|1270.8|1273.3|1270.8|1273|1270.8|0
1654188690000|2022-06-02 16:51:30|1272.8|1270.5|1272.8|1270.5|1272.8|1270.8|1272.8|1270.5|0
1654188700000|2022-06-02 16:51:40|1273.3|1270.8|1273|1271|1273.3|1271|1272.8|1270.5|0
1654188710000|2022-06-02 16:51:50|1273.3||1273.3||1273.3||1273||0
1654188720000|2022-06-02 16:52:00|1273.5|1271.5|1273.8|1271.5|1273.8|1271.5|1273.5|1271.5|0
1654188730000|2022-06-02 16:52:10|1273.5|1271.3|1273.3|1271.3|1273.5|1271.3|1273.3|1271.3|0
1654188740000|2022-06-02 16:52:20|1273|1271.5|1271.5|1269.5|1273|1271.5|1271.5|1269.5|0
1654188750000|2022-06-02 16:52:30|1271.3|1269.3|1271.8|1270.3|1271.8|1270.3|1271|1269.3|0
1654188760000|2022-06-02 16:52:40|1272|1270|1271.5|1269.8|1272|1270|1271.5|1269.8|0
1654188770000|2022-06-02 16:52:50|1271.8|1269.5|1272|1269.8|1272.3|1270|1271.8|1269.5|8
1654188780000|2022-06-02 16:53:00|1272.3|1270|1272.8|1270.5|1273|1271|1272.3|1270|14
1654188790000|2022-06-02 16:53:10|1273|1270.8|1273|1270.8|1273|1271|1273|1270.8|0
1654188800000|2022-06-02 16:53:20|1272.3|1270|1272|1269.8|1272.3|1270|1272|1269.8|0
1654188810000|2022-06-02 16:53:30|1271.8|1269.5|1271.3|1269.3|1271.8|1269.5|1271|1269|0
1654188820000|2022-06-02 16:53:40|1271.5|1269.5|1272|1269.8|1272|1270|1271.5|1269.5|0
1654188830000|2022-06-02 16:53:50|1272.3|1270|1272.3|1270.3|1272.3|1270.3|1272.3|1270|0
1654188840000|2022-06-02 16:54:00|1272.5|1270.5|1272.5|1270.3|1272.8|1270.5|1272.5|1270.3|0
1654188850000|2022-06-02 16:54:10|1272.8|1270|1272.8|1270.5|1272.8|1270.5|1272.8|1270|0
1654188860000|2022-06-02 16:54:20|1273|1271|1272.5|1270.3|1273|1271|1272.5|1270.3|0
1654188880000|2022-06-02 16:54:40||1270||1270||1270||1270|0
1654188890000|2022-06-02 16:54:50|1272.3|1269.8|1272.5|1270.3|1272.5|1270.3|1272.3|1269.8|0
1654188900000|2022-06-02 16:55:00|1272.8|1270.5|1272.8|1270.8|1273|1270.8|1272.5|1270.3|0
1654188910000|2022-06-02 16:55:10|1272.5|1270.3|1272.8|1270.8|1272.8|1270.8|1272.5|1270.3|0
1654188920000|2022-06-02 16:55:20|1272.5|1271|1273.3|1270.8|1273.3|1271.3|1272.5|1270.3|3
1654188930000|2022-06-02 16:55:30||1271||1271.3||1271.3||1271|0
1654188940000|2022-06-02 16:55:40|1273|1270.8|1272.5|1270.3|1273|1270.8|1272.5|1270.3|0
1654188950000|2022-06-02 16:55:50|1272.3|1270|1272.3|1270|1272.3|1270|1272|1269.8|0
1654188960000|2022-06-02 16:56:00|1272.5|1270.3|1273.3|1271|1273.5|1271.3|1272.5|1270.3|0
1654188970000|2022-06-02 16:56:10|1273|1270.8|1272.3|1270|1273|1270.8|1272.3|1270|0
1654188980000|2022-06-02 16:56:20|1272|1269.8|1271.8|1269.5|1272|1269.8|1271.5|1269.5|0
1654188990000|2022-06-02 16:56:30||1269.8||1269.5||1269.8||1269.5|0
1654189000000|2022-06-02 16:56:40|1271.5|1269.3|1271.5|1269.3|1271.5|1269.3|1271|1269|0
1654189010000|2022-06-02 16:56:50||1269.5||1269.5||1269.5||1269.3|0
1654189020000|2022-06-02 16:57:00|1271.8|1269.3|1271.5|1269.5|1271.8|1269.8|1271.5|1269.3|0
1654189030000|2022-06-02 16:57:10|1271.3|1269.3|1271.5|1269.5|1271.5|1269.5|1271.3|1269.3|0
1654189040000|2022-06-02 16:57:20|1271.3|1269.3|1271.5|1269.5|1271.5|1269.5|1271.3|1269.3|0
1654189050000|2022-06-02 16:57:30|1271|1269.8|1271.5|1269.5|1271.5|1269.8|1271|1269|1
1654189060000|2022-06-02 16:57:40||1269.3||1269.5||1269.5||1269.3|0
1654189070000|2022-06-02 16:57:50|1271.8|1269.3|1271.8|1269.8|1271.8|1269.8|1271.8|1269.3|0
1654189080000|2022-06-02 16:58:00|1272.3|1270.3|1272.5|1270.5|1272.5|1270.5|1271.8|1269.5|0
1654189090000|2022-06-02 16:58:10|1272.8|1270.3|1272.5|1270.3|1272.8|1270.5|1272.5|1270.3|0
1654189100000|2022-06-02 16:58:20|1272.3|1270.5|1272.8|1270.8|1273|1271.3|1272.3|1270|1
1654189110000|2022-06-02 16:58:30|1274.5|1272.5|1274.8|1272.5|1275.5|1273.8|1273.8|1271.8|9
1654189120000|2022-06-02 16:58:40|1275|1272.8|1275|1273|1275.3|1273|1274.8|1272.5|3
1654189130000|2022-06-02 16:58:50|1274.8|1272.8|1275|1272.8|1275|1272.8|1274.8|1272.8|0
1654189140000|2022-06-02 16:59:00|1274.8|1272.5|1274.5|1272.3|1274.8|1272.8|1274|1272.3|0
1654189150000|2022-06-02 16:59:10|1274.3|1272.5|1274.8|1272.8|1274.8|1272.8|1274.3|1272.3|0
1654189160000|2022-06-02 16:59:20|1274.5||1274.5||1274.5||1274.5||0
1654189170000|2022-06-02 16:59:30|1274.8|1273.5|1275.5|1273.8|1275.5|1273.8|1274.8|1273.5|0
1654189180000|2022-06-02 16:59:40|1275.8|1274.3|1276.3|1274|1276.5|1274.8|1275.8|1274|1
1654189190000|2022-06-02 16:59:50|1276.5|1274.5|1277.5|1275.3|1277.5|1275.3|1276.5|1274.5|2
1654189200000|2022-06-02 17:00:00|1278.3|1275.8|1277.8|1275.5|1278.3|1276.3|1277.3|1275|4
1654189210000|2022-06-02 17:00:10|1278|1275.8|1277.5|1275|1278|1275.8|1277.5|1275|0
1654189220000|2022-06-02 17:00:20|1277.3|1275.3|1277.5|1275.3|1277.5|1275.3|1277.3|1274.8|0
1654189230000|2022-06-02 17:00:30|1277.3||1277.5||1277.5||1277.3||0
1654189240000|2022-06-02 17:00:40|1278|1275.8|1278.8|1276.8|1278.8|1276.8|1278|1275.8|0
1654189250000|2022-06-02 17:00:50|1279|1277.3|1279.5|1277|1279.5|1277.3|1279|1277|0
1654189260000|2022-06-02 17:01:00|1279.3|1277.3|1282|1280|1282.3|1280.3|1279.3|1277.3|1
1654189270000|2022-06-02 17:01:10|1282.3|1280.3|1281.5|1279.5|1282.3|1280.3|1281.3|1279.5|0
1654189280000|2022-06-02 17:01:20|1281.8|1279.8|1281.8|1279.5|1282|1280|1281.5|1279.5|1
1654189290000|2022-06-02 17:01:30|1282|1279.8|1282.3|1279.8|1282.3|1280|1282|1279.8|0
1654189300000|2022-06-02 17:01:40|1281.5|1280|1281.3|1279|1282|1280|1280.5|1278.8|2
1654189310000|2022-06-02 17:01:50|1282|1279.8|1282.3|1280|1282.3|1280|1282|1279.8|0
1654189320000|2022-06-02 17:02:00|1281.8|1279.8|1281.5|1279.3|1281.8|1279.8|1281.3|1279.3|0
1654189330000|2022-06-02 17:02:10|1281.8|1279.5|1283.3|1281|1283.3|1281|1281.8|1279.5|0
1654189340000|2022-06-02 17:02:20|1282.8|1280.5|1282.3|1280.3|1282.8|1280.5|1282.3|1280|0
1654189350000|2022-06-02 17:02:30|1282|1280|1282.3|1280|1282.3|1280|1281.8|1280|0
1654189360000|2022-06-02 17:02:40||1280.3||1280.3||1280.3||1280.3|0
1654189370000|2022-06-02 17:02:50|1282||1282.5||1282.5||1282||0
1654189380000|2022-06-02 17:03:00|1282.8|1280.8|1283|1280.8|1283|1280.8|1282.8|1280.8|0
1654189390000|2022-06-02 17:03:10|1283.3|1281.3|1283.3|1281|1283.3|1281.3|1283|1280.8|0
1654189400000|2022-06-02 17:03:20||1281.3||1281||1281.3||1281|0
1654189410000|2022-06-02 17:03:30||1281.3||1281.8||1281.8||1281.3|6
1654189420000|2022-06-02 17:03:40|1283|1281.3|1283|1281|1283|1281.3|1283|1281|1
1654189430000|2022-06-02 17:03:50|1282.8|1280.8|1282.8|1280.8|1283|1281|1282.8|1280.8|0
1654189440000|2022-06-02 17:04:00|1283||1283||1283||1282.8||0
1654189450000|2022-06-02 17:04:10|1282.8|1281.3|1283.3|1281.3|1283.3|1281.3|1282.8|1281.3|0
1654189460000|2022-06-02 17:04:20|1283|1280.5|1282.5|1280.5|1283.3|1280.5|1282.5|1280.5|0
1654189470000|2022-06-02 17:04:30|1282.3||1282.3||1282.3||1282.3||0
1654189480000|2022-06-02 17:04:40|1282.5|1281|1283|1281|1283.3|1281.8|1282.5|1281|0
1654189490000|2022-06-02 17:04:50|1282.8||1283||1283||1282.8||0
1654189500000|2022-06-02 17:05:00|1282.8|1280.8|1282|1280|1283.3|1281.5|1282|1279.8|12
1654189510000|2022-06-02 17:05:10|1281.8|1279.8|1281.5|1279.3|1282|1279.8|1281.5|1279.3|2
1654189520000|2022-06-02 17:05:20|1281.8|1279.5|1282|1279.8|1282|1279.8|1281.8|1279.3|0
1654189530000|2022-06-02 17:05:30|1281.8|1278.8|1281|1278.8|1281.8|1278.8|1281|1278.8|1
1654189550000|2022-06-02 17:05:50|1280.8|1278.3|1280.5|1278.3|1280.8|1278.3|1280.5|1278.3|0
1654189560000|2022-06-02 17:06:00|1280.8|1278.5|1280.8|1278.8|1281|1278.8|1280.5|1278.5|0
1654189570000|2022-06-02 17:06:10|1281|1278.5|1280|1278|1281|1278.5|1280|1278|0
1654189580000|2022-06-02 17:06:20|1280.3|1277.8|1280|1277.5|1280.3|1277.8|1280|1277.5|0
1654189590000|2022-06-02 17:06:30|1279.5|1277.3|1278.8|1276.8|1279.8|1277.3|1278.8|1276.8|1
1654189600000|2022-06-02 17:06:40|1279|1277|1278.8|1276.8|1279.8|1277.8|1278.8|1276.8|0
1654189610000|2022-06-02 17:06:50|1279|1277|1280|1277.8|1280|1277.8|1279|1277|0
1654189620000|2022-06-02 17:07:00|1280.3|1278|1280.5|1278.3|1280.5|1278.3|1280.3|1278|0
1654189630000|2022-06-02 17:07:10|1280|1278|1280.5|1278.3|1280.5|1278.3|1280|1278|0
1654189640000|2022-06-02 17:07:20|1281|1278.8|1279.5|1277.3|1281|1278.8|1279.5|1277.3|1
1654189670000|2022-06-02 17:07:50|1280|1278|1280.5|1278.5|1280.5|1278.5|1280|1278|0
1654189680000|2022-06-02 17:08:00|1280.3|1278.3|1280|1278|1280.3|1278.3|1280|1278|0
1654189690000|2022-06-02 17:08:10|1280.3|1278.3|1280.5|1278.3|1280.5|1278.3|1280.3|1278.3|0
1654189710000|2022-06-02 17:08:30|1280.8|1278.8|1280.8|1278.8|1280.8|1278.8|1280.8|1278.8|0
1654189720000|2022-06-02 17:08:40|1281|1279|1282|1280|1282.8|1280.8|1281|1279|7
1654189730000|2022-06-02 17:08:50|1281.8|1279.8|1282|1279.8|1282.3|1279.8|1281.8|1279.5|0
1654189740000|2022-06-02 17:09:00|1281.8|1279.3|1281.8|1279.3|1281.8|1279.3|1281.5|1279.3|0
1654189750000|2022-06-02 17:09:10|1281.5|1279.8|1282|1279.8|1282.3|1280.8|1281.5|1279.8|0
1654189760000|2022-06-02 17:09:20|1282.3|1279.5|1281.8|1279.5|1282.3|1279.5|1281.8|1279.5|0
1654189770000|2022-06-02 17:09:30|1282|1279.8|1283|1281|1283|1281|1282|1279.8|0
1654189780000|2022-06-02 17:09:40|1282.8|1280.8|1282.5|1280.5|1283|1281|1282.5|1280.5|0
1654189790000|2022-06-02 17:09:50|1282|1280|1282|1280|1282|1280|1282|1280|0
1654189800000|2022-06-02 17:10:00|1281.8|1279.3|1280.8|1278.5|1282|1279.5|1280.8|1278.5|0
1654189820000|2022-06-02 17:10:20|1280.5|1279|1280.8|1278.5|1281.5|1279.3|1280.5|1278.5|0
1654189830000|2022-06-02 17:10:30|1280.5|1278.3|1280.8|1278.5|1280.8|1278.5|1280.3|1278|0
1654189840000|2022-06-02 17:10:40|1281.5|1279.3|1280.8|1278.5|1281.5|1279.3|1280.8|1278.5|0
1654189850000|2022-06-02 17:10:50||1278.3||1278.3||1278.3||1278.3|1
1654189860000|2022-06-02 17:11:00|1281|1278.8|1280.8|1278.3|1281|1278.8|1280.3|1278.3|0
1654189870000|2022-06-02 17:11:10|1281|1278.5|1280.8|1278.5|1281.3|1279|1280.8|1278.5|0
1654189880000|2022-06-02 17:11:20|1281|1278.8|1280.8|1278.5|1281|1278.8|1280.8|1278.5|0
1654189890000|2022-06-02 17:11:30|1281|1279|1281|1279|1281|1279|1280.8|1279|0
1654189900000|2022-06-02 17:11:40|1280.8|1278.8|1280.5|1278.5|1280.8|1278.8|1280.5|1278.5|0
1654189910000|2022-06-02 17:11:50|1280.3|1278.3|1280.3|1278.3|1280.5|1278.3|1280.3|1278.3|0
1654189920000|2022-06-02 17:12:00|1279.8|1278|1280|1277.8|1280.3|1278|1279.8|1277.5|0
1654189930000|2022-06-02 17:12:10|1279.8|1277.3|1279|1277|1279.8|1277.3|1278.8|1276.3|0
1654189940000|2022-06-02 17:12:20|1279.3||1279.3||1279.3||1279||0
1654189950000|2022-06-02 17:12:30|1279.5|1277.3|1279.5|1277.3|1279.5|1277.3|1279.5|1277.3|0
1654189960000|2022-06-02 17:12:40|1278.8|1276.8|1279|1276.8|1279|1276.8|1278.8|1276.8|0
1654189970000|2022-06-02 17:12:50|1278.8|1277.3|1279.5|1277.3|1279.5|1277.3|1278.8|1277.3|0
1654189980000|2022-06-02 17:13:00|1279.8|1277.8|1280|1277.8|1280|1277.8|1279.8|1277.8|0
1654189990000|2022-06-02 17:13:10|1279.8|1278|1280|1278|1280|1278|1279.8|1278|0
1654190000000|2022-06-02 17:13:20|1279.8|1277.5|1279.8|1277.8|1279.8|1277.8|1279.5|1277.5|0
1654190010000|2022-06-02 17:13:30|1279.5|1277.3|1279.5|1277.5|1279.5|1277.5|1279|1277|0
1654190020000|2022-06-02 17:13:40|1279.3|1276.8|1278.3|1275.8|1279.3|1276.8|1278.3|1275.8|0
1654190030000|2022-06-02 17:13:50|1278|1275.3|1278.3|1276|1278.3|1276|1277.5|1275.3|0
1654190040000|2022-06-02 17:14:00|1278.5|1276.5|1278.5|1276.5|1278.5|1276.5|1278.5|1276.5|0
1654190050000|2022-06-02 17:14:10|1278.8||1278.5||1278.8||1278.5||0
1654190060000|2022-06-02 17:14:20|1278.3|1276|1278.3|1276|1278.3|1276|1278.3|1276|0
1654190070000|2022-06-02 17:14:30||1276.3||1276||1276.3||1276|0
1654190080000|2022-06-02 17:14:40|1278.5|1276.3|1279|1277|1279.3|1277.3|1278.3|1276.3|3
1654190090000|2022-06-02 17:14:50|1279.3|1277.5|1279.5|1277.3|1279.5|1277.5|1279.3|1277.3|3
1654190100000|2022-06-02 17:15:00||1277.5||1277.5||1277.5||1277.3|14
1654190110000|2022-06-02 17:15:10|1279.3|1277.3|1279.3|1277.3|1279.3|1277.3|1279.3|1277.3|3
1654190120000|2022-06-02 17:15:20|1279.8|1277.5|1279|1277|1279.8|1277.5|1279|1277|2
1654190130000|2022-06-02 17:15:30|1279.3|1277.3|1279.5|1277.3|1279.5|1277.3|1279.3|1277.3|0
1654190140000|2022-06-02 17:15:40|1279.3|1277.5|1279.3|1277|1279.5|1277.5|1279.3|1277|15
1654190150000|2022-06-02 17:15:50|1279|1276.8|1279|1276.8|1279|1276.8|1278.8|1276.8|5
1654190160000|2022-06-02 17:16:00|1278.8|1277.3|1278.8|1276.8|1279|1277.3|1278.8|1276.8|0
1654190170000|2022-06-02 17:16:10|1279||1279||1279||1278.8||0
1654190180000|2022-06-02 17:16:20|1279.3|1277|1279.3|1277|1279.3|1277|1279|1277|0
1654190190000|2022-06-02 17:16:30|1279||1278.8||1279||1278.8||0
1654190200000|2022-06-02 17:16:40|1278.5|1276.5|1278.3|1276.3|1278.5|1276.5|1278.3|1276.3|0
1654190210000|2022-06-02 17:16:50|1278.5|1276.8|1278.5|1276.8|1278.5|1276.8|1278.5|1276.8|0
1654190220000|2022-06-02 17:17:00|1278.3|1276.5|1278.8|1276.5|1279|1276.8|1278.3|1276.5|0
1654190230000|2022-06-02 17:17:10|1278.5|1276.8|1279.3|1277.3|1279.5|1277.3|1278.5|1276.5|1
1654190240000|2022-06-02 17:17:20|1279.5|1277.8|1279.3|1277.5|1279.5|1277.8|1279.3|1277.5|2
1654190250000|2022-06-02 17:17:30|1279.5|1277.8|1280|1278.3|1280|1278.3|1279.5|1277.8|0
1654190260000|2022-06-02 17:17:40|1280.3|1278.5|1280.8|1279|1281.3|1279.3|1280.3|1278.5|0
1654190270000|2022-06-02 17:17:50|1281|1278.8|1281|1279|1281.3|1279.8|1281|1278.8|0
1654190280000|2022-06-02 17:18:00|1281.5|1279.5|1281.3|1279.3|1281.5|1279.5|1281.3|1279.3|0
1654190290000|2022-06-02 17:18:10|1281|1279.5|1281.3|1279.5|1281.5|1279.5|1281|1279.3|0
1654190300000|2022-06-02 17:18:20|1281|1279.3|1281.8|1280|1281.8|1280|1281|1279.3|1
1654190310000|2022-06-02 17:18:30|1281.5|1279.5|1282|1280|1282|1280.3|1281.5|1279.5|0
1654190320000|2022-06-02 17:18:40|1281.5|1279.8|1281.3|1279.5|1281.5|1279.8|1281.3|1279.5|0
1654190330000|2022-06-02 17:18:50||1279.3||1279.3||1279.3||1279.3|0
1654190340000|2022-06-02 17:19:00|1281|1279|1280.8|1278.8|1281|1279|1280.5|1278.3|19
1654190350000|2022-06-02 17:19:10|1280.5|1278.3|1280.5|1278.3|1280.5|1278.3|1280.3|1278.3|0
1654190360000|2022-06-02 17:19:20|1280.8|1278.5|1281|1278.8|1281|1278.8|1280.8|1278.5|0
1654190370000|2022-06-02 17:19:30|1281.3|1279|1281.3|1279.3|1281.3|1279.5|1281.3|1279|0
1654190380000|2022-06-02 17:19:40|1280.8|1279|1281.3|1279.5|1281.5|1279.5|1280.8|1279|4
1654190390000|2022-06-02 17:19:50|1281|1279.3|1281.3|1279.3|1281.5|1279.8|1280.8|1279|1
1654190400000|2022-06-02 17:20:00|1281.5|1279.5|1281.3|1279.3|1281.5|1279.5|1281|1279|3
1654190410000|2022-06-02 17:20:10|1281.5|1279.5|1281.8|1279.8|1281.8|1280|1281.3|1279.5|1
1654190420000|2022-06-02 17:20:20|1281.5|1279.5|1281.5|1279.5|1281.5|1280|1281.3|1279.3|0
1654190430000|2022-06-02 17:20:30|1281.3|1279.3|1281.5|1279.5|1281.5|1279.5|1281.3|1279.3|0
1654190440000|2022-06-02 17:20:40|1281.3|1279.3|1281.5|1279.5|1281.5|1279.5|1281.3|1279.3|0
1654190450000|2022-06-02 17:20:50|1281.3|1279.3|1281.5|1279.8|1281.5|1279.8|1281.3|1279.3|0
1654190460000|2022-06-02 17:21:00|1281.3|1279.3|1281.5|1279.5|1281.5|1279.5|1281.3|1279.3|0
1654190470000|2022-06-02 17:21:10|1281.3||1281.3||1281.5||1281.3||0
1654190480000|2022-06-02 17:21:20|1281.5||1281.3||1281.5||1281.3||0
1654190490000|2022-06-02 17:21:30|1281|1279|1280.5|1279|1281|1279|1280.5|1278.5|0
1654190500000|2022-06-02 17:21:40|1280.8|1278.5|1280.3|1278.5|1280.8|1278.5|1280.3|1278.5|0
1654190520000|2022-06-02 17:22:00|1280.8|1278.8|1280.8|1279|1280.8|1279|1280.8|1278.8|0
1654190530000|2022-06-02 17:22:10|1281.3|1279.3|1281|1279.3|1281.3|1279.3|1281|1279.3|0
1654190540000|2022-06-02 17:22:20|1280.8|1279|1280.3|1278.5|1280.8|1279|1280.3|1278.5|1
1654190550000|2022-06-02 17:22:30|1280.5|1278.8|1280|1278|1280.8|1278.8|1279.8|1278|0
1654190560000|2022-06-02 17:22:40|1280.3|1278.3|1280.3|1278.3|1280.3|1278.3|1280.3|1278.3|0
1654190570000|2022-06-02 17:22:50|1280.5|1278.8|1280.3|1278.3|1280.5|1278.8|1280.3|1278.3|0
1654190600000|2022-06-02 17:23:20|1280.5|1278.8|1281|1279.3|1281|1279.3|1280.5|1278.8|0
1654190610000|2022-06-02 17:23:30|1280.8|1278.5|1280.3|1278.3|1280.8|1278.5|1280.3|1278.3|0
1654190620000|2022-06-02 17:23:40|1280||1280||1280||1280||0
1654190630000|2022-06-02 17:23:50|1280.3|1278.5|1280.5|1278.5|1280.5|1278.5|1280.3|1278.5|0
1654190640000|2022-06-02 17:24:00|1280.3|1279|1280.8|1279|1280.8|1279|1280.3|1279|0
1654190650000|2022-06-02 17:24:10|1280.3|1278.5|1280.3|1278.5|1280.3|1278.5|1280.3|1278.5|1
1654190660000|2022-06-02 17:24:20|1280.5||1280.3||1280.5||1280.3||0
1654190670000|2022-06-02 17:24:30|1280.5|1278.8|1280.8|1278.8|1280.8|1278.8|1280.5|1278.8|0
1654190680000|2022-06-02 17:24:40|1280|1278.3|1280.3|1278|1280.5|1278.8|1280|1278|2
1654190690000|2022-06-02 17:24:50|1280|1278.3|1280|1278|1280.3|1278.3|1280|1278|0
1654190700000|2022-06-02 17:25:00|1280.3|1278.3|1280.3|1278.3|1280.5|1278.3|1280|1278|0
1654190710000|2022-06-02 17:25:10|1280.5||1280.3||1280.5||1280.3||0
1654190720000|2022-06-02 17:25:20|1280.5|1278.8|1280|1278|1280.8|1278.8|1280|1278|0
1654190730000|2022-06-02 17:25:30|1279.5|1277.8|1279.8|1277.8|1279.8|1277.8|1279.5|1277.8|0
1654190740000|2022-06-02 17:25:40|1280|1278|1280.3|1278|1280.3|1278.3|1280|1277.8|0
1654190750000|2022-06-02 17:25:50|1280.5|1278.3|1280.3|1278.5|1280.5|1278.5|1280.3|1278.3|0
1654190760000|2022-06-02 17:26:00|1279.8|1278|1280.5|1278.5|1280.5|1278.8|1279.8|1277.8|2
1654190770000|2022-06-02 17:26:10|1280.3|1277.5|1279.5|1277.5|1280.3|1277.5|1279.3|1277.3|2
1654190780000|2022-06-02 17:26:20|1279.3|1277.3|1279.5|1277.5|1279.8|1277.8|1279.3|1277.3|0
1654190790000|2022-06-02 17:26:30|1279.3|1277.3|1279.5|1277.8|1279.5|1277.8|1279.3|1277.3|0
1654190800000|2022-06-02 17:26:40|1280|1278.3|1280|1278.3|1280|1278.3|1280|1278.3|0
1654190810000|2022-06-02 17:26:50|1280.3|1279.3|1281.3|1279.3|1281.3|1279.3|1280.3|1279.3|9
1654190820000|2022-06-02 17:27:00|1281|1279.5|1281.8|1279.8|1281.8|1279.8|1281|1279.3|9
1654190830000|2022-06-02 17:27:10|1281.5|1279.5|1281.5|1279.5|1281.8|1279.8|1281.3|1279.5|0
1654190840000|2022-06-02 17:27:20|1281.3|1279.8|1281.8|1279.8|1281.8|1279.8|1281.3|1279.8|0
1654190850000|2022-06-02 17:27:30|1281.5|1279.5|1281.8|1279.8|1281.8|1279.8|1281.5|1279.5|0
1654190860000|2022-06-02 17:27:40|1282|1280|1281.8|1279.8|1282|1280|1281.8|1279.8|0
1654190870000|2022-06-02 17:27:50|1282|1280.3|1282.3|1280.5|1282.3|1280.5|1282|1280.3|0
1654190880000|2022-06-02 17:28:00|1282.5|1280.3|1283.3|1281.5|1283.3|1282|1282|1280.3|34
1654190890000|2022-06-02 17:28:10||1282||1281.8||1282||1281.3|0
1654190900000|2022-06-02 17:28:20|1283|1281.5|1283|1281.3|1283.3|1281.5|1283|1281|1
1654190910000|2022-06-02 17:28:30|1283.3|1281.5|1283.3|1281.3|1283.3|1281.5|1283.3|1281.3|0
1654190920000|2022-06-02 17:28:40|1283|1281.5|1283|1280.8|1283|1281.5|1283|1280.8|0
1654190930000|2022-06-02 17:28:50|1282.8|1281|1283.3|1281|1283.3|1281|1282.8|1280.8|0
1654190940000|2022-06-02 17:29:00|1283|1281.3|1283.3|1281.8|1283.3|1281.8|1283|1280.8|0
1654190950000|2022-06-02 17:29:10|1284.3|1281.5|1285|1283|1285|1283|1283.5|1281.5|9
1654190960000|2022-06-02 17:29:20|1284.8|1282.8|1284.8|1282.8|1284.8|1282.8|1284.8|1282.5|0
1654190970000|2022-06-02 17:29:30|1285|1283|1284.8|1282.8|1285|1283|1284.8|1282.8|0
1654190980000|2022-06-02 17:29:40|1285|1283|1285.3|1283|1285.5|1283.3|1284.8|1283|0
1654190990000|2022-06-02 17:29:50|1286|1283.3|1286|1284.3|1286|1284.3|1286|1283.3|0
1654191000000|2022-06-02 17:30:00|1285.8|1284|1286|1284.3|1286|1284.5|1285.8|1284|0
1654191010000|2022-06-02 17:30:10|1285.8|1284|1286|1284.3|1286|1284.3|1285.8|1284|0
1654191020000|2022-06-02 17:30:20|1286.3|1284.5|1286.3|1284.5|1286.3|1284.8|1286.3|1284.5|15
1654191030000|2022-06-02 17:30:30||1284.3||1284.5||1284.5||1284.3|2
1654191040000|2022-06-02 17:30:40|1286|1284.3|1285|1283.3|1286|1284.3|1285|1283.3|1
1654191050000|2022-06-02 17:30:50|1284.5|1283|1284.5|1282.5|1284.5|1283.3|1284.5|1282.5|0
1654191060000|2022-06-02 17:31:00|1284.3|1282.3|1283.8|1281.5|1284.5|1282.5|1282.8|1281|0
1654191070000|2022-06-02 17:31:10|1283.5|1281.3|1283.3|1281.5|1283.8|1281.5|1283.3|1281.3|0
1654191080000|2022-06-02 17:31:20|1283.5|1281.3|1283.3|1281.8|1284|1282|1283.3|1281.3|0
1654191090000|2022-06-02 17:31:30|1284.8|1282.5|1284.5|1282.8|1285.3|1283.3|1284.5|1282.5|1
1654191100000|2022-06-02 17:31:40|1284.8|1282.5|1284.8|1282.8|1284.8|1282.8|1284.5|1282.5|0
1654191110000|2022-06-02 17:31:50|1284.5||1284.8||1284.8||1284.5||0
1654191120000|2022-06-02 17:32:00|1285|1283.3|1284.8|1282.8|1285|1283.3|1284.8|1282.8|0
1654191130000|2022-06-02 17:32:10|1285|1283.3|1284.5|1283|1285.3|1283.3|1284.5|1283|0
1654191140000|2022-06-02 17:32:20|1284.8||1284.8||1285||1284.8||0
1654191150000|2022-06-02 17:32:30|1285||1285||1285||1285||0
1654191160000|2022-06-02 17:32:40|1284.8|1282.3|1284.5|1282.8|1284.8|1282.8|1284.3|1282.3|2
1654191170000|2022-06-02 17:32:50|1285.3|1283.3|1285.3|1283.3|1285.3|1283.3|1285.3|1283.3|0
1654191180000|2022-06-02 17:33:00|1285.5|1283.8|1286|1284.3|1286|1284.3|1285.5|1283.8|0
1654191200000|2022-06-02 17:33:20|1285|1283.3|1285.8|1284|1285.8|1284|1285|1283.3|1
1654191210000|2022-06-02 17:33:30|1286|1283.5|1285.5|1283.5|1286|1283.5|1285.5|1283.5|0
1654191220000|2022-06-02 17:33:40|1285|1283.3|1285.5|1283.5|1285.5|1283.5|1285|1283.3|0
1654191230000|2022-06-02 17:33:50|1285.3|1283.3|1284.8|1282.8|1285.3|1283.3|1284.5|1282.8|0
1654191240000|2022-06-02 17:34:00|1285|1283|1285|1283.5|1285.3|1283.5|1285|1283|0
1654191250000|2022-06-02 17:34:10|1285.3|1282.8|1284.5|1282.3|1285.3|1282.8|1284|1282|0
1654191260000|2022-06-02 17:34:20|1284.3|1282.5|1284.5|1282.5|1284.5|1282.5|1284.3|1282.5|0
1654191280000|2022-06-02 17:34:40|1284.8|1283|1285.3|1283.5|1285.5|1283.5|1284.8|1283|0
1654191290000|2022-06-02 17:34:50|1285.5|1282.5|1284.3|1282.5|1285.5|1282.5|1284.3|1282.5|1
1654191300000|2022-06-02 17:35:00|1284|1282.3|1284.8|1282.5|1284.8|1282.5|1283.8|1282.3|3
1654191310000|2022-06-02 17:35:10|1285|1283|1284.8|1282.8|1285|1283.3|1284.8|1282.5|0
1654191320000|2022-06-02 17:35:20|1285||1284.8||1285||1284.8||0
1654191330000|2022-06-02 17:35:30|1285|1283|1284.8|1283|1285.3|1283|1284.8|1282.8|3
1654191340000|2022-06-02 17:35:40|1284.5|1282.8|1284.5|1282.8|1284.5|1283|1284.5|1282.5|3
1654191350000|2022-06-02 17:35:50|1284|1282.5|1284|1282.3|1284.3|1282.5|1283.8|1281.8|4
1654191360000|2022-06-02 17:36:00|1284.3|1282.8|1284.8|1283.3|1284.8|1283.3|1284.3|1282.8|1
1654191370000|2022-06-02 17:36:10|1285|1283|1284.5|1282.5|1285|1283|1284.3|1282.5|0
1654191380000|2022-06-02 17:36:20|1284|1282.3|1283.8|1282|1284|1282.3|1283.8|1282|0
1654191390000|2022-06-02 17:36:30|1284|1281.8|1283.8|1282.3|1284.3|1282.3|1283.8|1281.8|0
1654191400000|2022-06-02 17:36:40|1284||1284.3||1284.3||1284||0
1654191410000|2022-06-02 17:36:50|1284||1284||1284||1284||0
1654191420000|2022-06-02 17:37:00|1283.8|1281.5|1285.8|1283.8|1286|1283.8|1282.8|1281|109
1654191430000|2022-06-02 17:37:10|1285.5||1285.5||1285.5||1285.3||0
1654191440000|2022-06-02 17:37:20|1285.3|1283.5|1285.3|1283.5|1285.3|1283.5|1285|1283.5|4
1654191450000|2022-06-02 17:37:30|1285||1285||1285.3||1285||0
1654191460000|2022-06-02 17:37:40|1284.8||1285.5||1285.8||1284.8||23
1654191470000|2022-06-02 17:37:50|1285.3||1285.5||1285.5||1285.3||0
1654191480000|2022-06-02 17:38:00|1285.3|1284.3|1286|1284|1286.3|1284.3|1285.3|1284|1
1654191490000|2022-06-02 17:38:10|1286.3|1284.3|1286.3|1284.5|1286.3|1284.5|1286|1284|3
1654191500000|2022-06-02 17:38:20|1286|1284.3|1286.3|1284.3|1286.3|1284.8|1285.8|1283.8|18
1654191510000|2022-06-02 17:38:30|1286|1284|1286|1283.8|1286|1284|1285.8|1283.5|0
1654191520000|2022-06-02 17:38:40|1285.8|1284|1286.3|1284.3|1286.3|1284.3|1285.8|1283.8|0
1654191530000|2022-06-02 17:38:50||1284||1284.3||1284.3||1284|0
1654191540000|2022-06-02 17:39:00||1284||1284.5||1284.8||1284|0
1654191560000|2022-06-02 17:39:20|1286|1284|1286.3|1284.3|1286.3|1284.3|1286|1284|0
1654191570000|2022-06-02 17:39:30|1286|1284|1286.3|1284.5|1286.3|1284.5|1286|1284|0
1654191590000|2022-06-02 17:39:50||1284.3||1284.3||1284.8||1284.3|0
1654191600000|2022-06-02 17:40:00|1286|1284|1286|1283.8|1286|1284|1286|1283.8|0
1654191610000|2022-06-02 17:40:10|1286.3|1284|1286.3|1284.5|1286.3|1284.5|1286|1284|0
1654191630000|2022-06-02 17:40:30|1286|1284|1286|1284|1286|1284|1286|1284|0
1654191640000|2022-06-02 17:40:40|1285.8|1283.8|1286.3|1284.3|1286.3|1284.5|1285.8|1283.8|0
1654191650000|2022-06-02 17:40:50||1284.8||1284.8||1284.8||1284.8|0
1654191660000|2022-06-02 17:41:00||1284.3||1284.3||1284.3||1284.3|0
1654191670000|2022-06-02 17:41:10||1284.5||1284.3||1284.5||1284.3|0
1654191680000|2022-06-02 17:41:20|1286|1284|1285.5|1283.8|1286|1284|1285.5|1283.8|0
1654191690000|2022-06-02 17:41:30|1286|1284|1285.8|1284|1286|1284|1285.8|1284|0
1654191700000|2022-06-02 17:41:40|1285.5|1283.8|1285.3|1283.5|1285.5|1283.8|1285|1283.3|0
1654191710000|2022-06-02 17:41:50|1285.5|1284|1285.8|1284|1285.8|1284|1285.5|1284|0
1654191720000|2022-06-02 17:42:00|1286|1283.8|1286.3|1284.5|1286.3|1284.5|1285.8|1283.8|0
1654191730000|2022-06-02 17:42:10||1284.3||1284.3||1284.3||1284.3|8
1654191740000|2022-06-02 17:42:20|1285.8|1284|1286|1284.3|1286.3|1284.3|1285.8|1284|0
1654191750000|2022-06-02 17:42:30|1286.3||1286||1286.3||1286||0
1654191760000|2022-06-02 17:42:40|1286.3|1284.8|1286|1284.3|1286.3|1284.8|1286|1284.3|4
1654191770000|2022-06-02 17:42:50|1285.8|1283.8|1285.8|1283.5|1285.8|1283.8|1285.5|1283.5|0
1654191780000|2022-06-02 17:43:00|1285.5|1283.8|1285.5|1283.8|1285.8|1283.8|1285.5|1283.8|0
1654191790000|2022-06-02 17:43:10|1285.8|1284|1285.8|1284|1285.8|1284|1285.5|1284|0
1654191800000|2022-06-02 17:43:20|1285.5||1285.5||1285.5||1285.5||0
1654191810000|2022-06-02 17:43:30||1283.8||1284||1284||1283.8|0
1654191820000|2022-06-02 17:43:40|1286.3|1284.5|1286.3|1284.3|1286.3|1284.5|1286|1284.3|2
1654191830000|2022-06-02 17:43:50|1286|1284.8|1286|1284.3|1286|1284.8|1286|1284|0
1654191840000|2022-06-02 17:44:00|1286.3|1284.8|1286.3|1284.5|1286.3|1284.8|1286|1284.5|1
1654191850000|2022-06-02 17:44:10|1286.8|1285|1286.8|1285|1287|1285.3|1286.8|1284.8|17
1654191860000|2022-06-02 17:44:20|1286.5|1284.8|1286.3|1284.8|1286.8|1285|1286.3|1284.5|1
1654191870000|2022-06-02 17:44:30|1286||1286||1286||1286||2
1654191880000|2022-06-02 17:44:40|1286.3|1283.5|1285.3|1283.5|1286.5|1283.5|1285.3|1283.5|2
1654191890000|2022-06-02 17:44:50|1285|1283|1285.5|1283.5|1285.5|1283.5|1285|1283|0
1654191900000|2022-06-02 17:45:00|1285.3|1283|1285|1283|1285.3|1283.3|1285|1282.8|0
1654191910000|2022-06-02 17:45:10|1284.8|1282.5|1285|1283|1285|1283|1284.8|1282.5|0
1654191920000|2022-06-02 17:45:20|1284.8|1282.8|1284.5|1282.3|1284.8|1282.8|1284|1282.3|0
1654191930000|2022-06-02 17:45:30|1284.8|1282.5|1284.8|1282.8|1285|1282.8|1284.5|1282.5|0
1654191940000|2022-06-02 17:45:40|1285|1283|1284.8|1282.8|1285|1283|1284.8|1282.8|0
1654191950000|2022-06-02 17:45:50|1285|1282.5|1285|1283|1285|1283|1284.8|1282.5|0
1654191960000|2022-06-02 17:46:00|1284.8||1284.5||1284.8||1284.5||0
1654191970000|2022-06-02 17:46:10|1284.8||1284.8||1284.8||1284.8||0
1654191980000|2022-06-02 17:46:20|1285||1285||1285||1284.8||0
1654191990000|2022-06-02 17:46:30|1284.8|1283.3|1284.3|1282.3|1285|1283.3|1284.3|1282.3|1
1654192000000|2022-06-02 17:46:40|1284.5||1284.3||1284.5||1284.3||0
1654192020000|2022-06-02 17:47:00|1285|1282.8|1285|1283|1285|1283|1284.8|1282.8|1
1654192030000|2022-06-02 17:47:10|1284.8|1283.3|1285|1283|1285|1283.3|1284.8|1282.8|0
1654192040000|2022-06-02 17:47:20|1286|1284|1286|1283.8|1286|1284|1286|1283.8|25
1654192050000|2022-06-02 17:47:30|1286.3|1284|1285.5|1283.5|1286.3|1284|1285.5|1283.5|0
1654192060000|2022-06-02 17:47:40|1286|1283.8|1285.8|1283.8|1286|1283.8|1285.8|1283.8|0
1654192080000|2022-06-02 17:48:00|1286.3|1284|1285.5|1283.8|1286.3|1284|1285.5|1283.8|0
1654192090000|2022-06-02 17:48:10|1285.8||1285.8||1285.8||1285.8||0
1654192100000|2022-06-02 17:48:20|1286|1284|1286.5|1284.3|1287|1284.8|1286|1284|0
1654192110000|2022-06-02 17:48:30||1284.5||1284.5||1284.5||1284.5|0
1654192130000|2022-06-02 17:48:50|1286.3|1283.3|1286.5|1284.3|1286.5|1284.3|1284.8|1282.8|32
1654192140000|2022-06-02 17:49:00|1286.3|1284.5|1285.8|1283.8|1286.3|1284.5|1285.5|1283.8|0
1654192150000|2022-06-02 17:49:10|1286|1284|1285.8|1283.8|1286|1284|1285.5|1283.8|0
1654192160000|2022-06-02 17:49:20|1285.5|1283.5|1285.5|1283.5|1285.8|1283.5|1285.5|1283.5|0
1654192170000|2022-06-02 17:49:30|1285.8|1283.8|1285.8|1283.8|1285.8|1283.8|1285.8|1283.5|0
1654192180000|2022-06-02 17:49:40|1285.5|1283.5|1285.8|1283.8|1285.8|1283.8|1285.5|1283.5|0
1654192190000|2022-06-02 17:49:50|1285.3|1283.5|1285.8|1283.8|1285.8|1283.8|1285.3|1283.5|4
1654192200000|2022-06-02 17:50:00|1285.5|1283.5|1284.8|1282.8|1285.8|1283.5|1284.8|1282.8|1
1654192210000|2022-06-02 17:50:10|1284.5|1282.5|1285|1283.3|1285|1283.3|1284.5|1282.5|0
1654192220000|2022-06-02 17:50:20|1284.8||1284.8||1285||1284.8||2
1654192230000|2022-06-02 17:50:30|1285||1285||1285||1285||0
1654192240000|2022-06-02 17:50:40|1284.8||1284.8||1284.8||1284.8||2
1654192250000|2022-06-02 17:50:50|1284.5||1284.8||1285||1284.5||7
1654192260000|2022-06-02 17:51:00|1285||1285||1285.3||1285||0
1654192270000|2022-06-02 17:51:10|1284.8||1285||1285||1284.8||0
1654192280000|2022-06-02 17:51:20|1284.8||1284.8||1284.8||1284.8||0
1654192290000|2022-06-02 17:51:30|1284.3|1282.5|1283.3|1281.3|1284.3|1282.5|1283.3|1281.3|31
1654192300000|2022-06-02 17:51:40|1283.5|1281.5|1283.3|1281.3|1283.5|1281.5|1283.3|1281.3|0
1654192310000|2022-06-02 17:51:50|1283|1281|1283.3|1281.3|1283.5|1281.3|1282.8|1280.8|0
1654192320000|2022-06-02 17:52:00|1283|1280.8|1282.8|1280.8|1283|1280.8|1282.5|1280.3|0
1654192330000|2022-06-02 17:52:10|1282|1280|1281.3|1279.5|1282.3|1280|1281.3|1279.5|4
1654192340000|2022-06-02 17:52:20|1281.5|1280|1282.3|1280|1282.3|1280|1281.5|1280|0
1654192350000|2022-06-02 17:52:30|1282|1279.5|1281.5|1279.5|1282.3|1279.8|1281.5|1279.5|0
1654192360000|2022-06-02 17:52:40|1281.8|1279.8|1282.5|1280.3|1282.5|1280.5|1281.8|1279.8|0
1654192370000|2022-06-02 17:52:50|1282.3|1280.5|1282.3|1280.3|1282.8|1280.5|1282.3|1280.3|0
1654192380000|2022-06-02 17:53:00|1282|1279.8|1282|1279.8|1282|1279.8|1282|1279.8|0
1654192390000|2022-06-02 17:53:10|1281.8|1280.3|1282.5|1280.3|1282.5|1280.3|1281.8|1280.3|0
1654192400000|2022-06-02 17:53:20|1282.3|1280.5|1282.8|1280.5|1282.8|1280.5|1282.3|1280.5|0
1654192410000|2022-06-02 17:53:30|1282.5|1280.3|1282.3|1280.3|1282.5|1280.3|1282.3|1280.3|0
1654192420000|2022-06-02 17:53:40|1281.8|1280|1281.5|1279.3|1281.8|1280|1281.5|1279.3|0
1654192430000|2022-06-02 17:53:50|1281.3|1279.5|1281.8|1279.5|1281.8|1279.5|1281.3|1279.5|0
1654192440000|2022-06-02 17:54:00|1282|1280|1282|1279.8|1282.5|1280.3|1281.8|1279.8|0
1654192450000|2022-06-02 17:54:10|1281.8|1279.5|1281.5|1279.3|1282|1279.8|1281.5|1279.3|0
1654192460000|2022-06-02 17:54:20|1281.8|1279.5|1282.3|1280.3|1282.3|1280.3|1281.8|1279.5|0
1654192470000|2022-06-02 17:54:30|1282.5|1280.5|1283|1280.8|1283|1280.8|1282.3|1280.3|0
1654192480000|2022-06-02 17:54:40|1282.8|1281.3|1283.5|1281.3|1283.5|1281.3|1282.8|1281.3|0
1654192490000|2022-06-02 17:54:50|1283.3||1283.3||1283.5||1283.3||0
1654192500000|2022-06-02 17:55:00|1283.5|1280.8|1283|1280.8|1283.5|1280.8|1282.8|1280.8|0
1654192510000|2022-06-02 17:55:10|1282.8|1281|1283|1281|1283.3|1281|1282.8|1281|0
1654192520000|2022-06-02 17:55:20|1282.8|1280.8|1282.8|1280.8|1283|1280.8|1282.8|1280.8|0
1654192530000|2022-06-02 17:55:30|1282.5||1282.8||1282.8||1282.5||0
1654192540000|2022-06-02 17:55:40|1283.3|1281|1283.5|1282|1283.5|1282|1282.5|1280.8|3
1654192550000|2022-06-02 17:55:50|1283.8|1281.3|1283.8|1281.5|1283.8|1281.5|1283.3|1281.3|3
1654192560000|2022-06-02 17:56:00|1284|1282|1284.8|1282.5|1284.8|1282.5|1284|1282|0
1654192570000|2022-06-02 17:56:10|1284.5|1283|1284.5|1283|1284.8|1283|1284.5|1283|8
1654192580000|2022-06-02 17:56:20|1284.8||1285||1285.3||1284.5||4
1654192590000|2022-06-02 17:56:30|1284.8||1285||1285||1284.8||0
1654192600000|2022-06-02 17:56:40|1284.8||1284.8||1285||1284.8||0
1654192610000|2022-06-02 17:56:50|1285||1284.8||1285||1284.8||0
1654192620000|2022-06-02 17:57:00|1284.5||1284.5||1284.8||1284.5||5
1654192630000|2022-06-02 17:57:10|1284.8||1284.5||1284.8||1284.5||3
1654192640000|2022-06-02 17:57:20|1284.8||1284.8||1284.8||1284.3||4
1654192650000|2022-06-02 17:57:30|1284.5||1284.5||1284.5||1284.3||14
1654192660000|2022-06-02 17:57:40|1284.3||1284.8||1284.8||1284.3||2
1654192680000|2022-06-02 17:58:00|1285||1284.5||1285||1284.5||0
1654192690000|2022-06-02 17:58:10|1284.8||1284.8||1285||1284.8||0
1654192700000|2022-06-02 17:58:20|1285|1283.3|1285.3|1283.5|1285.5|1283.5|1285|1283.3|0
1654192710000|2022-06-02 17:58:30|1285.8||1285.3||1285.8||1285.3||0
1654192720000|2022-06-02 17:58:40|1284.5|1283|1284.5|1283|1284.5|1283.3|1284.5|1283|8
1654192740000|2022-06-02 17:59:00|1285.3|1283.3|1285.3|1283|1285.3|1283.3|1285.3|1283|2
1654192750000|2022-06-02 17:59:10|1286|1283.3|1285.8|1283.5|1286|1283.8|1285.8|1283|0
1654192760000|2022-06-02 17:59:20|1286|1283.8|1285.8|1283.8|1286|1283.8|1285.8|1283.8|0
1654192770000|2022-06-02 17:59:30|1286|1284.3|1286.3|1284.5|1286.3|1284.5|1285.8|1284.3|0
1654192780000|2022-06-02 17:59:40|1286|1284|1286|1284|1286.3|1284.8|1285.8|1283.8|11
1654192790000|2022-06-02 17:59:50|1286.3|1284.3|1286|1284|1286.3|1284.5|1286|1284|0
1654192800000|2022-06-02 18:00:00|1285.8|1283.8|1285.5|1283.3|1285.8|1283.8|1285.5|1283.3|1
1654192810000|2022-06-02 18:00:10|1285.8|1283.8|1285.8|1283.8|1285.8|1283.8|1285.8|1283.8|3
1654192820000|2022-06-02 18:00:20|1286|1284.5|1286.5|1284.5|1286.8|1284.8|1286|1284.5|11
1654192830000|2022-06-02 18:00:30|1286.3|1284.8|1286.3|1284.5|1286.5|1285|1286.3|1284.5|0
1654192840000|2022-06-02 18:00:40|1286||1286.3||1286.3||1285.8||25
1654192850000|2022-06-02 18:00:50|1286.5|1284.8|1286.5|1284.5|1287|1285|1286.5|1284.5|0
1654192860000|2022-06-02 18:01:00|1286.3||1286.3||1286.8||1286||0
1654192870000|2022-06-02 18:01:10|1286||1286.3||1286.3||1286||1
1654192880000|2022-06-02 18:01:20|1286.5||1286.3||1286.8||1286||0
1654192890000|2022-06-02 18:01:30|1286|1283.5|1285.5|1283.3|1286.3|1283.5|1285.5|1283.3|20
1654192900000|2022-06-02 18:01:40|1285|1283.5|1284.8|1282.8|1285|1283.5|1284.5|1282.5|6
1654192910000|2022-06-02 18:01:50|1284.5|1283|1284.8|1282.8|1284.8|1283|1284.5|1282.8|0
1654192920000|2022-06-02 18:02:00|1285|1283.3|1285|1283.5|1285|1283.5|1284.8|1282.8|0
1654192930000|2022-06-02 18:02:10|1284.8||1285.3||1285.3||1284.8||2
1654192940000|2022-06-02 18:02:20|1285||1285||1285.3||1285||0
1654192950000|2022-06-02 18:02:30|1285.3|1283.8|1285.5|1283.8|1285.5|1283.8|1285|1283.8|0
1654192960000|2022-06-02 18:02:40|1285.8|1284|1285.5|1283.8|1286|1284|1285.5|1283.8|1
1654192980000|2022-06-02 18:03:00|1285.3|1284|1285.8|1284|1286|1284.3|1285.3|1284|0
1654192990000|2022-06-02 18:03:10|1286||1286||1286||1286||0
1654193000000|2022-06-02 18:03:20|1286.5|1284.3|1286.5|1284.3|1286.5|1284.5|1286.5|1284.3|0
1654193010000|2022-06-02 18:03:30|1286.3||1285.8||1286.5||1285.8||0
1654193020000|2022-06-02 18:03:40|1286||1286||1286||1286||0
1654193030000|2022-06-02 18:03:50|1285.5|1284.8|1286.3|1284.8|1286.3|1284.8|1285.5|1284.8|0
1654193040000|2022-06-02 18:04:00|1286.5||1286.3||1286.5||1286.3||4
1654193050000|2022-06-02 18:04:10|1286.5||1286.5||1286.5||1286.5||14
1654193060000|2022-06-02 18:04:20|1287|1285|1286.8|1285|1287|1285|1286.8|1285|0
1654193070000|2022-06-02 18:04:30|1287.3|1285.3|1287.3|1285.3|1287.3|1285.3|1287.3|1285.3|0
1654193080000|2022-06-02 18:04:40|1287||1287||1287.3||1287||0
1654193090000|2022-06-02 18:04:50|1286.8||1286.8||1286.8||1286.5||0
1654193100000|2022-06-02 18:05:00|1287|1285.5|1287.5|1285.5|1287.8|1285.5|1287|1285.5|0
1654193110000|2022-06-02 18:05:10|1287.8|1285.8|1288|1286|1288.3|1286|1287|1285.8|36
1654193120000|2022-06-02 18:05:20|1288.3|1286.3|1288.3|1286.5|1288.3|1286.5|1288|1286.3|0
1654193130000|2022-06-02 18:05:30|1288|1286|1288.3|1286.3|1288.3|1286.3|1287.8|1286|1
1654193140000|2022-06-02 18:05:40||1286.5||1286.5||1286.5||1286.5|0
1654193150000|2022-06-02 18:05:50|1287.8|1286.3|1287.8|1286|1287.8|1286.3|1287.8|1286|1
1654193160000|2022-06-02 18:06:00|1287.5|1285.5|1287.3|1285.5|1287.8|1285.5|1287.3|1285.5|4
1654193170000|2022-06-02 18:06:10|1287.5||1287.5||1287.8||1287.3||0
1654193180000|2022-06-02 18:06:20|1287.3|1285.8|1287.8|1285.8|1288|1285.8|1287.3|1285.8|0
1654193190000|2022-06-02 18:06:30|1288||1288||1288||1287.8||0
1654193200000|2022-06-02 18:06:40|1288.3|1286|1288.3|1286|1288.3|1286.3|1288.3|1286|0
1654193210000|2022-06-02 18:06:50|1288|1285.3|1287|1285.3|1288|1285.3|1287|1285.3|1
1654193220000|2022-06-02 18:07:00|1287.3|1285.5|1286.8|1285.3|1287.5|1285.5|1286.8|1285.3|0
1654193230000|2022-06-02 18:07:10|1287||1287.3||1287.3||1286.8||0
1654193240000|2022-06-02 18:07:20|1287|1284.8|1286|1284.8|1287.3|1284.8|1286|1284.8|13
1654193250000|2022-06-02 18:07:30|1286.3|1285|1287.3|1285.5|1287.3|1285.5|1286.3|1285|1
1654193260000|2022-06-02 18:07:40|1287.5||1287.3||1287.5||1287.3||0
1654193270000|2022-06-02 18:07:50|1287|1285|1287|1285|1287.3|1285.3|1286.8|1285|0
1654193280000|2022-06-02 18:08:00|1286.8|1284.8|1287.3|1285.3|1287.8|1285.5|1286.8|1284.8|16
1654193290000|2022-06-02 18:08:10|1287|1285|1287.8|1285.8|1287.8|1285.8|1287|1285|0
1654193300000|2022-06-02 18:08:20|1287.5|1286|1287.5|1285.5|1287.5|1286|1287.3|1285.3|0
1654193310000|2022-06-02 18:08:30|1287.8|1285.3|1287.3|1285.5|1287.8|1285.5|1287|1285|0
1654193320000|2022-06-02 18:08:40||1285.3||1285.5||1285.5||1285.3|0
1654193330000|2022-06-02 18:08:50|1288|1285.8|1288|1286.3|1288.3|1286.3|1288|1285.8|0
1654193340000|2022-06-02 18:09:00|1288.3|1286|1287.5|1285.8|1288.3|1286|1287.5|1285.8|0
1654193350000|2022-06-02 18:09:10|1287.8|1286|1287.8|1286|1287.8|1286|1287.8|1286|0
1654193360000|2022-06-02 18:09:20|1288|1286.3|1288.3|1286.5|1288.3|1287|1288|1286|0
1654193370000|2022-06-02 18:09:30||1286.8||1286.8||1286.8||1286.8|0
1654193380000|2022-06-02 18:09:40|1288|1286.3|1288|1285.8|1288|1286.5|1287.8|1285.8|0
1654193390000|2022-06-02 18:09:50|1287.8|1286.3|1288.3|1286.5|1288.3|1286.5|1287.3|1285.3|21
1654193400000|2022-06-02 18:10:00|1289|1286.8|1288.8|1286.5|1289.3|1287.3|1288.8|1286.5|20
1654193410000|2022-06-02 18:10:10|1288.3|1286.8|1288|1286.5|1288.3|1286.8|1288|1286.5|0
1654193420000|2022-06-02 18:10:20|1288.3||1288||1288.3||1288||5
1654193430000|2022-06-02 18:10:30|1288.3||1288.3||1288.3||1288||0
1654193440000|2022-06-02 18:10:40|1288.5|1286.8|1288.5|1286.8|1288.8|1286.8|1288.3|1286.8|0
1654193450000|2022-06-02 18:10:50|1288.8||1288.8||1288.8||1288.5||0
1654193460000|2022-06-02 18:11:00|1289|1287|1289|1287.5|1289|1287.5|1288.8|1286.8|0
1654193470000|2022-06-02 18:11:10|1288.8||1288.8||1289||1288.8||13
1654193480000|2022-06-02 18:11:20|1289|1287.8|1289.3|1287.5|1289.3|1287.8|1289|1287.5|1
1654193490000|2022-06-02 18:11:30|1289||1289.3||1289.3||1289||0
1654193500000|2022-06-02 18:11:40|1289.8|1287.8|1289.8|1287.8|1289.8|1287.8|1289.8|1287.8|0
1654193510000|2022-06-02 18:11:50|1289.5|1287.5|1289.5|1287.5|1289.5|1287.5|1289.3|1287.5|1
1654193520000|2022-06-02 18:12:00|1289.3||1289.8||1289.8||1289.3||0
1654193530000|2022-06-02 18:12:10|1289.5||1289.5||1289.8||1289.5||0
1654193540000|2022-06-02 18:12:20|1289.3||1289.3||1289.3||1289.3||0
1654193550000|2022-06-02 18:12:30|1289.5|1288|1289.3|1287.5|1289.8|1288|1289.3|1287.5|0
1654193560000|2022-06-02 18:12:40|1289.5||1289.3||1289.5||1289.3||0
1654193570000|2022-06-02 18:12:50|1289|1287|1289|1287|1289|1287|1288.8|1286.8|0
1654193580000|2022-06-02 18:13:00|1289.3|1286.8|1288.8|1286.5|1289.3|1287|1288.8|1286.5|2
1654193590000|2022-06-02 18:13:10|1288.5|1286.8|1288.8|1286.8|1289|1286.8|1288.5|1286.8|0
1654193600000|2022-06-02 18:13:20|1289||1288.8||1289||1288.8||0
1654193610000|2022-06-02 18:13:30|1289|1287.3|1288.5|1286.8|1289.5|1287.3|1288.5|1286.8|0
1654193620000|2022-06-02 18:13:40|1288.8|1287|1288.8|1286.8|1289|1287|1288.8|1286.8|0
1654193630000|2022-06-02 18:13:50|1289|1287.3|1289.3|1287.3|1289.5|1287.3|1289|1287.3|0
1654193640000|2022-06-02 18:14:00|1289|1287|1287.5|1285.5|1289|1287|1287.5|1285.5|0
1654193650000|2022-06-02 18:14:10|1287.8||1287.5||1287.8||1287||0
1654193660000|2022-06-02 18:14:20|1287.8|1285.8|1287.3|1285.5|1287.8|1285.8|1287.3|1285.5|0
1654193670000|2022-06-02 18:14:30|1287||1287.3||1287.5||1287||0
1654193680000|2022-06-02 18:14:40|1287.5||1287.5||1287.8||1287.3||0
1654193690000|2022-06-02 18:14:50|1287.3|1284.8|1286.8|1284.8|1287.5|1284.8|1286.5|1284.8|24
1654193700000|2022-06-02 18:15:00|1286.5|1285|1287.8|1286|1287.8|1286|1286.5|1285|1
1654193710000|2022-06-02 18:15:10|1287.5||1287.8||1287.8||1287.3||41
1654193720000|2022-06-02 18:15:20|1287.5|1285.8|1287|1285|1287.5|1285.8|1286.8|1284.8|4
1654193730000|2022-06-02 18:15:30|1286.8|1285.5|1288|1286|1288|1286|1286.8|1285.5|0
1654193740000|2022-06-02 18:15:40|1287.8|1286.5|1286.8|1284.8|1288|1286.5|1286.8|1284.8|1
1654193750000|2022-06-02 18:15:50|1286.5|1286|1287.5|1286|1287.5|1286|1286.3|1286|74
1654193760000|2022-06-02 18:16:00|1287.8||1287.8||1288.3||1287.5||5
1654193780000|2022-06-02 18:16:20|1288.3|1286.3|1288|1286.3|1289|1287|1288|1286.3|3
1654193790000|2022-06-02 18:16:30|1288.3|1286|1288|1286|1288.3|1286|1288|1286|2
1654193800000|2022-06-02 18:16:40|1288.3|1286.3|1289|1287|1289|1287|1288.3|1286.3|0
1654193810000|2022-06-02 18:16:50|1289.3|1287.5|1289|1287|1289.3|1287.5|1289|1287|7
1654193820000|2022-06-02 18:17:00|1288.8|1286.8|1288.8|1286.8|1288.8|1286.8|1288.5|1286.5|0
1654193830000|2022-06-02 18:17:10|1288.5|1286.5|1288.8|1286.8|1288.8|1286.8|1288|1286|4
1654193840000|2022-06-02 18:17:20||1287||1286.8||1287||1286.8|0
1654193850000|2022-06-02 18:17:30|1289.3|1287.5|1288.5|1286.8|1289.3|1287.5|1288.5|1286.8|3
1654193860000|2022-06-02 18:17:40|1288.3|1285.3|1287|1284.8|1288.3|1285.3|1287|1284.8|6
1654193870000|2022-06-02 18:17:50|1286.8|1285.5|1287.8|1285.5|1287.8|1285.5|1286.8|1285.5|0
1654193880000|2022-06-02 18:18:00|1287.5|1285.3|1287.3|1285.5|1287.5|1285.5|1287|1285|0
1654193890000|2022-06-02 18:18:10|1288|1285.8|1287.8|1285.8|1288|1285.8|1287.8|1285.5|0
1654193900000|2022-06-02 18:18:20|1288|1285.5|1287.3|1285.5|1288|1285.5|1287|1285.5|0
1654193910000|2022-06-02 18:18:30|1287||1287||1287.3||1286.8||0
1654193920000|2022-06-02 18:18:40|1286.8||1287.3||1287.8||1286.8||1
1654193930000|2022-06-02 18:18:50|1286.8||1287.3||1287.5||1286.8||5
1654193940000|2022-06-02 18:19:00|1287.5||1287.3||1287.5||1287||1
1654193950000|2022-06-02 18:19:10|1287|1285|1286.5|1285|1287.3|1285|1286.3|1285|24
1654193960000|2022-06-02 18:19:20|1286.8|1285.3|1287.3|1285.3|1287.3|1285.3|1286.8|1285|0
1654193970000|2022-06-02 18:19:30|1287.8|1285.5|1288.3|1286.3|1288.3|1286.3|1287.8|1285.5|0
1654193980000|2022-06-02 18:19:40|1288|1285.8|1287.8|1285.5|1288|1285.8|1287.8|1285.5|0
1654193990000|2022-06-02 18:19:50|1288|1285.8|1288|1285.8|1288|1286|1288|1285.5|0
1654194000000|2022-06-02 18:20:00|1287.8|1285.5|1288|1286|1288|1286|1287.8|1285.5|0
1654194010000|2022-06-02 18:20:10|1287.5|1285.3|1287|1285|1287.5|1285.3|1286.8|1285|0
1654194020000|2022-06-02 18:20:20|1287.5|1285.3|1288|1285.8|1288.3|1285.8|1287.5|1285.3|0
1654194030000|2022-06-02 18:20:30|1287.3|1285.3|1287.5|1285.3|1287.5|1285.5|1286.8|1285|0
1654194040000|2022-06-02 18:20:40|1287.8|1285.8|1287.5|1285.5|1288|1286.5|1287.5|1285.5|15
1654194050000|2022-06-02 18:20:50|1287.3|1285.3|1287.3|1285.3|1287.5|1285.5|1287.3|1285.3|0
1654194060000|2022-06-02 18:21:00|1287|1285|1287.3|1285|1287.3|1285.3|1287|1285|0
1654194070000|2022-06-02 18:21:10|1287|1284.8|1286.8|1284.5|1287|1284.8|1286.3|1284.3|0
1654194080000|2022-06-02 18:21:20|1286.3|1284|1286.8|1284.8|1286.8|1284.8|1286|1284|0
1654194090000|2022-06-02 18:21:30|1286.5|1284.5|1286.5|1284.3|1286.5|1284.5|1286.5|1284.3|0
1654194100000|2022-06-02 18:21:40|1286.3|1284|1285.8|1283.5|1286.5|1284|1285.8|1283.5|0
1654194110000|2022-06-02 18:21:50|1286|1283.8|1286.3|1284|1286.3|1284|1286|1283.8|0
1654194120000|2022-06-02 18:22:00|1286||1286.3||1286.3||1286||0
1654194130000|2022-06-02 18:22:10|1286.5|1284.3|1286.8|1284.5|1286.8|1284.5|1286.5|1284.3|0
1654194140000|2022-06-02 18:22:20|1286.5|1284.3|1286.3|1284.8|1286.5|1284.8|1286.3|1284.3|0
1654194150000|2022-06-02 18:22:30|1286.5||1286.5||1286.5||1286.3||0
1654194160000|2022-06-02 18:22:40|||||||||1
1654194170000|2022-06-02 18:22:50|1286.8|1285.3|1288|1285.8|1288|1285.8|1286.8|1285.3|1
1654194180000|2022-06-02 18:23:00|1288.5|1286|1288|1285.5|1288.5|1286.5|1288|1285.5|0
1654194190000|2022-06-02 18:23:10|1288.3|1286|1288.3|1286.3|1288.3|1286.3|1288.3|1286|0
1654194200000|2022-06-02 18:23:20|1288|1286|1288|1285.8|1288|1286|1288|1285.5|0
1654194210000|2022-06-02 18:23:30|1288.3|1286|1288.3|1286|1288.3|1286|1288.3|1286|0
1654194220000|2022-06-02 18:23:40|1288.5|1286.3|1288.8|1286.8|1289.3|1287.3|1288.5|1286.3|0
1654194230000|2022-06-02 18:23:50|1288.5|1286.5|1287.5|1286|1288.5|1286.5|1287.5|1286|5
1654194240000|2022-06-02 18:24:00|1287.8||1287.8||1287.8||1287.5||0
1654194250000|2022-06-02 18:24:10|1287.5||1287.3||1287.8||1287.3||9
1654194260000|2022-06-02 18:24:20|1287.8||1287.5||1287.8||1287.3||14
1654194270000|2022-06-02 18:24:30|1287.3|1285.5|1285|1282.5|1287.3|1285.5|1283.8|1281.5|14
1654194280000|2022-06-02 18:24:40|1284.8|1282.8|1286.8|1284.5|1287.3|1285|1284.8|1282.8|0
1654194290000|2022-06-02 18:24:50|1286.5|1284.3|1286.8|1284.5|1286.8|1284.5|1286.5|1284.3|0
1654194300000|2022-06-02 18:25:00|1287|1284.3|1286.8|1284.3|1287.3|1285.3|1286.8|1284.3|0
1654194310000|2022-06-02 18:25:10|1286|1283.8|1285.8|1283.5|1286|1283.8|1285.8|1283.3|0
1654194320000|2022-06-02 18:25:20|1286|1284|1286.5|1284.3|1286.5|1284.3|1286|1284|0
1654194330000|2022-06-02 18:25:30|1286.3|1284.5|1286|1284.5|1286.5|1284.5|1286|1284.5|1
1654194340000|2022-06-02 18:25:40|1286.5|1284.8|1286.5|1284.8|1286.5|1284.8|1286.3|1284.8|0
1654194350000|2022-06-02 18:25:50|1286.3|1284.5|1286.8|1284.8|1287.3|1285|1286.3|1284.5|0
1654194360000|2022-06-02 18:26:00|1287|1284.5|1285.3|1283.3|1287|1284.5|1285.3|1283.3|19
1654194370000|2022-06-02 18:26:10|1285.8|1283.5|1286.5|1284.3|1286.5|1284.3|1285.8|1283.5|0
1654194380000|2022-06-02 18:26:20|1286.3|1284|1286.5|1284|1286.5|1284|1286|1284|0
1654194390000|2022-06-02 18:26:30|1286.3|1284.3|1286.3|1284|1286.5|1284.3|1286.3|1284|0
1654194400000|2022-06-02 18:26:40|1286.5|1284.3|1287|1284.8|1287|1285|1286.3|1284.3|0
1654194410000|2022-06-02 18:26:50|1286.8|1284.5|1286.8|1284.5|1287|1284.5|1286.8|1284.5|0
1654194420000|2022-06-02 18:27:00|1286.5|1284.8|1286.5|1284.5|1287|1284.8|1286.5|1284.5|9
1654194430000|2022-06-02 18:27:10|1286.3|1284.8|1286.8|1285|1286.8|1285|1286.3|1284.8|0
1654194440000|2022-06-02 18:27:20|1286.5||1286.8||1287||1286.5||16
1654194450000|2022-06-02 18:27:30|1287|1285.3|1287.3|1285.3|1287.3|1285.3|1287|1285.3|5
1654194460000|2022-06-02 18:27:40|1286.8|1285|1286|1284|1287|1285|1285.8|1283.8|4
1654194470000|2022-06-02 18:27:50|1286.3|1283.8|1287.8|1285.8|1287.8|1286|1286.3|1283.8|0
1654194480000|2022-06-02 18:28:00|1288|1286.3|1287.3|1285.3|1288.5|1286.5|1287|1285|9
1654194490000|2022-06-02 18:28:10|1287|1285|1287.3|1285.3|1287.5|1285.8|1287|1285|0
1654194500000|2022-06-02 18:28:20|1287.5|1285.5|1287.5|1285.5|1287.8|1286|1287.3|1285.5|0
1654194510000|2022-06-02 18:28:30|1287.3|1286.3|1287.3|1285.5|1288|1286.5|1287.3|1285.5|1
1654194520000|2022-06-02 18:28:40|1287.5|1285.8|1288|1285.8|1288|1285.8|1287.5|1285.8|1
1654194530000|2022-06-02 18:28:50|1287.8|1286|1288.3|1286.3|1288.5|1286.5|1287.8|1285.8|1
1654194540000|2022-06-02 18:29:00|1288.5|1286.5|1288.3|1286|1288.5|1286.5|1287.5|1286|1
1654194550000|2022-06-02 18:29:10|1288.8|1286.5|1288.3|1286|1288.8|1286.5|1288.3|1286|1
1654194570000|2022-06-02 18:29:30|1288.5|1286.3|1288.5|1286.3|1288.5|1286.3|1288.3|1286|1
1654194580000|2022-06-02 18:29:40|1288.8|1287|1288.3|1286.3|1288.8|1287|1288.3|1286.3|5
1654194590000|2022-06-02 18:29:50||1286.5||1286.3||1286.5||1286.3|0
1654194600000|2022-06-02 18:30:00|1287.8|1286.5|1286.8|1284.8|1287.8|1286.5|1286.8|1284.8|0
1654194610000|2022-06-02 18:30:10|1286.5|1285|1286|1284|1287|1285|1286|1284|16
1654194620000|2022-06-02 18:30:20|1286.5|1284.3|1287.3|1285|1287.3|1285.3|1286.5|1284.3|0
1654194630000|2022-06-02 18:30:30|1287.5|1285.3|1288|1286|1288|1286.3|1287.3|1285.3|0
1654194640000|2022-06-02 18:30:40|1288.3|1286.3|1289|1286.8|1289|1287.3|1288.3|1286.3|6
1654194650000|2022-06-02 18:30:50|1288.8|1287|1289|1286.8|1289|1287|1288.8|1286.8|0
1654194660000|2022-06-02 18:31:00|1288.8|1287|1289.5|1287.5|1289.8|1287.8|1288.8|1286.8|0
1654194670000|2022-06-02 18:31:10|1289.8|1288|1289.8|1288|1289.8|1288|1289.8|1288|0
1654194690000|2022-06-02 18:31:30||1288.3||1288.3||1288.3||1288.3|5
1654194700000|2022-06-02 18:31:40|1289.5|1287.8|1290.3|1288.8|1290.3|1289|1289.5|1287.8|6
1654194710000|2022-06-02 18:31:50|1290|1288.5|1290.3|1288.3|1290.3|1288.5|1290|1288|0
1654194720000|2022-06-02 18:32:00||1288.5||1288.8||1289||1288.5|0
1654194730000|2022-06-02 18:32:10|1291.8|1289.8|1291.5|1289.5|1292|1290|1291.5|1289.5|14
1654194740000|2022-06-02 18:32:20|1291.8|1289.8|1291.8|1289.8|1291.8|1289.8|1291.8|1289.5|0
1654194750000|2022-06-02 18:32:30|1291.5||1292||1292||1291.5||0
1654194770000|2022-06-02 18:32:50|1291.8||1291.8||1291.8||1291.8||0
1654194780000|2022-06-02 18:33:00|1292||1292||1292||1292||0
1654194790000|2022-06-02 18:33:10|1291.8|1290|1292.3|1290.3|1292.3|1290.3|1291.8|1290|0
1654194800000|2022-06-02 18:33:20||1290.5||1290.5||1290.5||1290.5|6
1654194810000|2022-06-02 18:33:30|1292.8|1290.8|1293.3|1291.3|1293.3|1291.3|1292.8|1290.8|27
1654194820000|2022-06-02 18:33:40|1293.5|1291.5|1293.5|1291.5|1293.5|1291.5|1293.5|1291.5|0
1654194830000|2022-06-02 18:33:50|1293.8|1291.8|1294.3|1292.3|1294.3|1292.5|1293.8|1291.8|0
1654194840000|2022-06-02 18:34:00|1294|1292|1294|1292.3|1294|1292.3|1294|1292|5
1654194850000|2022-06-02 18:34:10|1293.8|1292|1293.5|1291.8|1293.8|1292.3|1293.5|1291.8|0
1654194860000|2022-06-02 18:34:20|||||||||4
1654194870000|2022-06-02 18:34:30|1293.8|1292|1293.8|1292|1293.8|1292|1293.8|1291.8|1
1654194880000|2022-06-02 18:34:40|1294|1292.3|1294|1292|1294|1292.3|1294|1292|0
1654194890000|2022-06-02 18:34:50|1294.3||1294||1294.3||1294||0
1654194900000|2022-06-02 18:35:00|1294.3|1292.3|1293.8|1291.8|1294.3|1292.3|1293.8|1291.8|0
1654194910000|2022-06-02 18:35:10|1293.5|1291.5|1293.5|1291.8|1293.5|1291.8|1293|1291.3|0
1654194920000|2022-06-02 18:35:20|1293.8|1291.3|1293.8|1291.8|1293.8|1291.8|1293.8|1291.3|1
1654194930000|2022-06-02 18:35:30|1293.5|1291.5|1293.5|1291.3|1293.5|1291.5|1293.5|1291.3|0
1654194950000|2022-06-02 18:35:50|1293.8|1291.5|1293.8|1292|1293.8|1292|1293.8|1291.5|0
1654194960000|2022-06-02 18:36:00|1293.5||1293.8||1293.8||1293.5||2
1654194970000|2022-06-02 18:36:10|1293.5||1293.8||1293.8||1293.5||10
1654194980000|2022-06-02 18:36:20|1294|1292.3|1294.8|1292.8|1294.8|1292.8|1293.8|1292.3|5
1654194990000|2022-06-02 18:36:30|1295.3|1293|1294.8|1292.5|1295.5|1293.5|1294.5|1292.5|38
1654195000000|2022-06-02 18:36:40||1292.8||1292.8||1292.8||1292.8|0
1654195010000|2022-06-02 18:36:50|1295||1295||1295||1295||0
1654195020000|2022-06-02 18:37:00|1294.8|1293|1295|1293.5|1295|1293.5|1294.8|1293|2
1654195030000|2022-06-02 18:37:10|1295.3|1293.8|1295.8|1293.5|1295.8|1293.8|1295.3|1293.5|1
1654195050000|2022-06-02 18:37:30|1296|1294.5|1296|1294.5|1296|1294.8|1296|1294.5|16
1654195060000|2022-06-02 18:37:40|1297||1296.8||1297||1296.8||3
1654195070000|2022-06-02 18:37:50|1296.5|1295.5|1296.8|1294.5|1297.3|1295.5|1296.5|1294.5|19
1654195080000|2022-06-02 18:38:00|1297|1294.8|1297.3|1294.8|1297.3|1294.8|1297|1294.5|0
1654195090000|2022-06-02 18:38:10|1297.5|1295.3|1297.5|1295.5|1297.5|1295.5|1297.5|1295.3|0
1654195100000|2022-06-02 18:38:20|1297.3|1295|1296.8|1295|1297.3|1295|1296.8|1295|0
1654195110000|2022-06-02 18:38:30|1297|1294.8|1296.8|1294.8|1297|1294.8|1296.8|1294.8|0
1654195120000|2022-06-02 18:38:40|1297|1295|1297.5|1295.5|1297.5|1295.5|1297|1295|2
1654195130000|2022-06-02 18:38:50|1297.8|1295.8|1297.8|1295.8|1297.8|1295.8|1297.8|1295.8|1
1654195140000|2022-06-02 18:39:00|1297.5||1297.5||1297.5||1297.5||1
1654195150000|2022-06-02 18:39:10|1296.3|1294.3|1294.8|1292.8|1296.3|1294.3|1294.8|1292.8|2
1654195160000|2022-06-02 18:39:20|1294.5|1292.5|1294.3|1292.3|1294.8|1292.5|1294|1292.3|1
1654195170000|2022-06-02 18:39:30|1294.5||1294.5||1294.5||1294.5||0
1654195180000|2022-06-02 18:39:40|1294.3||1294.3||1294.3||1294||0
1654195190000|2022-06-02 18:39:50|1294.5||1294.3||1294.5||1294.3||0
1654195200000|2022-06-02 18:40:00|1294.5|1292.5|1295.8|1293.5|1295.8|1293.5|1294.5|1292.5|0
1654195210000|2022-06-02 18:40:10|1296.3|1294|1296.3|1294.5|1296.3|1294.5|1296.3|1294|0
1654195220000|2022-06-02 18:40:20||1294.3||1294.3||1294.5||1294.3|0
1654195240000|2022-06-02 18:40:40|1296.8|1294.5|1296.3|1294.3|1296.8|1294.5|1296.3|1294.3|0
1654195260000|2022-06-02 18:41:00|1296|1294.5|1296|1294|1296|1294.8|1296|1294|1
1654195270000|2022-06-02 18:41:10|1295.8|1293.8|1296|1294|1296|1294|1295.8|1293.8|0
1654195280000|2022-06-02 18:41:20|1295.8|1293.8|1295.8|1293.8|1296|1293.8|1295.8|1293.8|0
1654195290000|2022-06-02 18:41:30||1293.5||1293.5||1293.5||1293.5|0
1654195300000|2022-06-02 18:41:40||1293.8||1294||1294||1293.8|0
1654195310000|2022-06-02 18:41:50|1295.5|1293.8|1295.5|1293.8|1295.5|1293.8|1295.5|1293.8|0
1654195320000|2022-06-02 18:42:00|1295.8|1293.5|1296|1294|1296.5|1294.3|1295.8|1293.5|2
1654195330000|2022-06-02 18:42:10|1296.3|1293.8|1296|1294|1296.3|1294|1296|1293.8|0
1654195340000|2022-06-02 18:42:20|1296.3||1296||1296.3||1296||0
1654195350000|2022-06-02 18:42:30|1296.3|1294.3|1296.8|1294.8|1296.8|1294.8|1296.3|1294.3|0
1654195360000|2022-06-02 18:42:40|1297|1295|1297|1295|1297|1295|1297|1295|0
1654195370000|2022-06-02 18:42:50|1297.3|1295.8|1298.3|1296.3|1298.3|1296.8|1297.3|1295.8|21
1654195380000|2022-06-02 18:43:00|1297.5|1296|1298.3|1296.3|1298.3|1296.8|1297.5|1295.8|8
1654195390000|2022-06-02 18:43:10||1296.5||1296.3||1296.5||1296.3|4
1654195400000|2022-06-02 18:43:20|1297.8|1295.8|1297.8|1295.8|1297.8|1295.8|1297.8|1295.8|0
1654195420000|2022-06-02 18:43:40|1297.3|1295.3|1297.3|1295.3|1297.3|1295.3|1297.3|1295.3|0
1654195430000|2022-06-02 18:43:50|1297.5|1295.5|1297.5|1295.5|1297.5|1295.5|1297.5|1295.5|0
1654195440000|2022-06-02 18:44:00|1297.3|1295.3|1296.8|1294.5|1297.3|1295.3|1296.8|1294.5|0
1654195450000|2022-06-02 18:44:10|1296.5|1294.3|1296.5|1294.5|1296.5|1294.5|1296.5|1294.3|0
1654195460000|2022-06-02 18:44:20|1296.8|1294.3|1296.8|1294.5|1296.8|1294.8|1296.8|1294.3|0
1654195470000|2022-06-02 18:44:30|1296.5||1296.5||1296.5||1296.5||0
1654195480000|2022-06-02 18:44:40||1294.3||1294.3||1294.3||1294.3|0
1654195490000|2022-06-02 18:44:50|1296|1293.8|1295.5|1293.5|1296|1294|1295.5|1293.5|0
1654195500000|2022-06-02 18:45:00||1293.3||1293.3||1293.5||1293.3|0
1654195510000|2022-06-02 18:45:10|1295.3||1295.3||1295.3||1295.3||0
1654195520000|2022-06-02 18:45:20|1295|1293|1294.8|1292.8|1295|1293|1294.8|1292.8|0
1654195530000|2022-06-02 18:45:30|1294.5|1292.5|1294.8|1292.5|1294.8|1292.5|1294.5|1292.5|0
1654195540000|2022-06-02 18:45:40|1295|1292.8|1294.8|1292.8|1295|1292.8|1294.8|1292.5|0
1654195550000|2022-06-02 18:45:50|1295.3|1293|1295|1293|1295.3|1293|1295|1293|0
1654195560000|2022-06-02 18:46:00|1295.3||1295.3||1295.3||1295.3||0
1654195570000|2022-06-02 18:46:10|1295.5|1293.8|1295.5|1293.5|1295.5|1293.8|1295.5|1293.5|0
1654195580000|2022-06-02 18:46:20|1295|1293.3|1295|1293|1295.3|1293.3|1295|1293|0
1654195590000|2022-06-02 18:46:30|1295.3|1293.3|1295.3|1293|1295.3|1293.5|1295.3|1293|0
1654195620000|2022-06-02 18:47:00|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|0
1654195630000|2022-06-02 18:47:10||1293.3||1293.3||1293.3||1293.3|0
1654195640000|2022-06-02 18:47:20|1295.8|1293.5|1295.8|1293.5|1295.8|1293.5|1295.8|1293.5|0
1654195670000|2022-06-02 18:47:50|1295.3|1293.3|1295.5|1293.3|1295.5|1293.3|1295.3|1293.3|0
1654195680000|2022-06-02 18:48:00|1295.3|1293|1295.5|1293|1295.5|1293.3|1295|1292.8|0
1654195690000|2022-06-02 18:48:10||1293.3||1293.3||1293.3||1293.3|0
1654195700000|2022-06-02 18:48:20|1296|1293.8|1296|1293.8|1296|1293.8|1296|1293.8|0
1654195710000|2022-06-02 18:48:30|1296.8|1294.3|1297|1294.8|1297.3|1294.8|1296.8|1294.3|0
1654195720000|2022-06-02 18:48:40|1296.8||1297||1297||1296.8||0
1654195730000|2022-06-02 18:48:50|1296.8|1294.5|1297.3|1295.3|1297.3|1295.3|1296.8|1294.5|0
1654195740000|2022-06-02 18:49:00|1297|1294.8|1297|1294.8|1297.3|1294.8|1297|1294.8|0
1654195750000|2022-06-02 18:49:10|1296.8|1294.5|1296.5|1294.3|1296.8|1294.5|1296.3|1294.3|0
1654195760000|2022-06-02 18:49:20||1294.5||1294.3||1294.5||1294.3|0
1654195770000|2022-06-02 18:49:30||1294.5||1294.5||1294.5||1294.5|0
1654195780000|2022-06-02 18:49:40|1296.8|1294.8|1297.3|1294.8|1297.3|1294.8|1296.8|1294.8|0
1654195790000|2022-06-02 18:49:50|1297||1297||1297||1297||0
1654195800000|2022-06-02 18:50:00|1297.3|1294.5|1297.3|1294.8|1297.5|1294.8|1297.3|1294.5|0
1654195810000|2022-06-02 18:50:10|1297|1294.5|1297|1294.5|1297.3|1294.5|1297|1294.5|0
1654195820000|2022-06-02 18:50:20|1296.8||1296.8||1296.8||1296.8||0
1654195830000|2022-06-02 18:50:30|1297||1297||1297||1297||0
1654195840000|2022-06-02 18:50:40|1296.8|1294.3|1296.8|1294.3|1296.8|1294.5|1296.5|1294.3|0
1654195850000|2022-06-02 18:50:50|1296.5|1294|1296.5|1293.8|1296.5|1294|1296.5|1293.8|0
1654195860000|2022-06-02 18:51:00|1296.8|1294|1296.8|1294.3|1296.8|1294.3|1296.8|1294|0
1654195880000|2022-06-02 18:51:20|1296.5||1296.5||1296.5||1296.5||0
1654195890000|2022-06-02 18:51:30|1296.8|1295|1297|1295.5|1297|1295.5|1296.5|1294.3|4
1654195910000|2022-06-02 18:51:50|1297.3|1295.3|1297.3|1295.3|1297.3|1295.3|1297.3|1295.3|0
1654195920000|2022-06-02 18:52:00|1297.5|1295|1297|1294.8|1297.5|1295|1297|1294.5|1
1654195930000|2022-06-02 18:52:10|1298.3|1294.5|1298.3|1296.8|1298.3|1296.8|1298.3|1294.5|17
1654195940000|2022-06-02 18:52:20||1297||1296.3||1297||1296.3|1
1654195950000|2022-06-02 18:52:30||1296||1296||1296||1296|0
1654195980000|2022-06-02 18:53:00|1298|1296.3|1298|1295.8|1298|1296.3|1298|1295.8|0
1654195990000|2022-06-02 18:53:10|1297.8|1295.5|1297|1295|1297.8|1295.5|1297|1295|0
1654196000000|2022-06-02 18:53:20|1297.5|1295.5|1297.8|1295.5|1297.8|1295.5|1297.5|1295.5|0
1654196010000|2022-06-02 18:53:30|1298|1295.8|1298|1295.8|1298|1295.8|1298|1295.8|0
1654196020000|2022-06-02 18:53:40|1298.3|1296|1298.3|1296|1298.3|1296|1298.3|1296|0
1654196030000|2022-06-02 18:53:50|1298|1295.8|1298|1295.8|1298|1295.8|1298|1295.8|0
1654196040000|2022-06-02 18:54:00|1297.8|1296|1298.3|1296|1298.3|1296.3|1297.8|1295.8|0
1654196050000|2022-06-02 18:54:10|1298|1295.8|1298|1295.8|1298|1295.8|1298|1295.8|0
1654196070000|2022-06-02 18:54:30|1297.3|1295.3|1297.3|1295.5|1297.3|1295.5|1297.3|1295.3|0
1654196080000|2022-06-02 18:54:40|1297|1295.3|1297.3|1295.3|1297.3|1295.3|1297|1295.3|0
1654196100000|2022-06-02 18:55:00|1297.5||1297.3||1297.5||1297.3||0
1654196120000|2022-06-02 18:55:20|1297.5||1297.5||1297.5||1297.5||0
1654196130000|2022-06-02 18:55:30|1297.8|1295.5|1297.5|1295.5|1297.8|1295.5|1297.5|1295.5|0
1654196140000|2022-06-02 18:55:40|1297.3|1295.3|1297.5|1295.3|1297.8|1295.3|1297.3|1295.3|2
1654196160000|2022-06-02 18:56:00|1297.8||1297.5||1297.8||1297.5||0
1654196180000|2022-06-02 18:56:20|1297.8||1297.5||1297.8||1297.5||0
1654196200000|2022-06-02 18:56:40|1297.3||1297.3||1297.3||1297.3||0
1654196210000|2022-06-02 18:56:50|1297.5|1295|1296.8|1294.8|1297.5|1295|1296.8|1294.8|0
1654196220000|2022-06-02 18:57:00|1297||1297||1297||1297||0
1654196230000|2022-06-02 18:57:10|1297.3|1295|1297.3|1295|1297.3|1295|1297.3|1294.8|0
1654196240000|2022-06-02 18:57:20|1297||1297.3||1297.3||1297||0
1654196250000|2022-06-02 18:57:30|1297|1294.8|1297|1294.8|1297|1294.8|1297|1294.8|0
1654196260000|2022-06-02 18:57:40|1297.3|1295|1297.3|1295.3|1297.3|1295.3|1297.3|1295|0
1654196280000|2022-06-02 18:58:00|1297.8|1295.5|1297.5|1295.5|1297.8|1295.5|1297.5|1295.5|0
1654196290000|2022-06-02 18:58:10|1297.8||1297.5||1297.8||1297.5||0
1654196310000|2022-06-02 18:58:30|1297.3||1297.5||1297.5||1297.3||0
1654196330000|2022-06-02 18:58:50|1297.3|1295.3|1297.3|1295.3|1297.3|1295.3|1297.3|1295.3|0
1654196340000|2022-06-02 18:59:00|1297.5|1295.5|1298|1295.8|1298|1295.8|1297.3|1295.3|0
1654196350000|2022-06-02 18:59:10|1298.3|1296|1298|1296|1298.3|1296|1298|1296|0
1654196360000|2022-06-02 18:59:20|1298.3||1298.3||1298.3||1298.3||0
1654196430000|2022-06-02 19:00:30||1295.8||1296||1296||1295.8|0
1654196460000|2022-06-02 19:01:00||1296.3||1296.3||1296.3||1296.3|1
1654196480000|2022-06-02 19:01:20||1296.5||1296.3||1296.5||1296.3|0
1654196510000|2022-06-02 19:01:50||1296.8||1296.8||1297||1296.8|3
1654196520000|2022-06-02 19:02:00||1296.5||1296.5||1296.5||1296.5|0
1654196530000|2022-06-02 19:02:10||1296.3||1296.3||1296.3||1296.3|0
1654196540000|2022-06-02 19:02:20||1296||1296||1296||1296|0
1654196550000|2022-06-02 19:02:30||1296.5||1296.5||1296.5||1296.5|0
1654196560000|2022-06-02 19:02:40||1296.3||1296.5||1296.8||1296.3|0
1654196570000|2022-06-02 19:02:50||1297||1296.8||1297||1296.5|10
1654196590000|2022-06-02 19:03:10|||||||||1
1654196600000|2022-06-02 19:03:20|1300|1297.8|1300.5|1298.3|1300.5|1298.3|1300|1297.8|6
1654196610000|2022-06-02 19:03:30||1298.8||1299||1299||1298.3|4
1654196620000|2022-06-02 19:03:40|1301|1299.3|1300.8|1298.8|1301|1299.3|1300.8|1298.8|5
1654196630000|2022-06-02 19:03:50|1301|1299|1301.5|1299.3|1301.5|1299.3|1301|1298.8|0
1654196640000|2022-06-02 19:04:00|1302|1299.5|1302|1299.8|1302|1299.8|1302|1299.3|0
1654196650000|2022-06-02 19:04:10|1301.8|1300|1301.8|1300|1301.8|1300|1301.8|1300|0
1654196660000|2022-06-02 19:04:20|1302.3|1299.5|1303|1301|1303|1301|1302.3|1299.5|3
1654196670000|2022-06-02 19:04:30|1303.3|1300.8|1305.3|1303.3|1305.3|1303.3|1303.3|1300.8|5
1654196680000|2022-06-02 19:04:40|1305|1303.5|1305|1302.5|1305.3|1303.5|1305|1302.3|1
1654196690000|2022-06-02 19:04:50|1304.5|1302.3|1303.3|1301.3|1304.5|1302.3|1303.3|1301.3|1
1654196700000|2022-06-02 19:05:00|1303|1301|1303|1300.8|1303|1301|1302.8|1300.5|0
1654196720000|2022-06-02 19:05:20|1302.8|1300.5|1302.8|1300.5|1302.8|1300.5|1302.8|1300.5|0
1654196750000|2022-06-02 19:05:50||1300.8||1300.5||1300.8||1300.5|0
1654196760000|2022-06-02 19:06:00||1300.8||1300.5||1300.8||1300.5|0
1654196770000|2022-06-02 19:06:10|1302.5|1300.3|1302.5|1300.3|1302.5|1300.3|1302.5|1300.3|0
1654196780000|2022-06-02 19:06:20|1302.3||1302.3||1302.3||1302.3||0
1654196790000|2022-06-02 19:06:30|1300.5|1298.3|1301|1298.5|1301|1298.5|1300.3|1298.3|0
1654196800000|2022-06-02 19:06:40|1300.8|1298|1300.3|1298|1301|1298|1300.3|1298|0
1654196810000|2022-06-02 19:06:50|1300.5|1298.3|1300.5|1298.3|1300.5|1298.3|1300.5|1298.3|0
1654196820000|2022-06-02 19:07:00|1300.3|1298|1300.3|1298|1300.3|1298|1300.3|1298|0
1654196830000|2022-06-02 19:07:10|1300.5|1298.3|1300.5|1298.3|1300.5|1298.3|1300.3|1298.3|0
1654196860000|2022-06-02 19:07:40|1300.8||1300.8||1300.8||1300.8||0
1654196870000|2022-06-02 19:07:50|1300.5|1298.5|1300.5|1298.5|1300.5|1298.5|1300.5|1298.5|0
1654196880000|2022-06-02 19:08:00|1300.3|1298.3|1299.8|1297.5|1300.3|1298.3|1299.8|1297.5|5
1654196890000|2022-06-02 19:08:10|1300|1297.8|1299.8|1297.8|1300|1297.8|1299.8|1297.8|0
1654196900000|2022-06-02 19:08:20|1300||1299.8||1300||1299.8||0
1654196910000|2022-06-02 19:08:30|1300|1298|1300|1298.3|1300|1298.3|1300|1298|0
1654196920000|2022-06-02 19:08:40|1300.3|1298|1300.3|1298|1300.3|1298|1300.3|1298|0
1654196930000|2022-06-02 19:08:50|1300||1300||1300||1300||0
1654196950000|2022-06-02 19:09:10|1300.3||1300||1300.3||1300||0
1654196960000|2022-06-02 19:09:20||1297.8||1298||1298||1297.8|0
1654196970000|2022-06-02 19:09:30|1299.8|1297.8|1299.3|1297.3|1299.8|1297.8|1299.3|1297|0
1654196980000|2022-06-02 19:09:40|1299|1297|1299|1297.3|1299|1297.3|1298.8|1296.8|0
1654196990000|2022-06-02 19:09:50|1299.3|1297|1299.3|1297|1299.3|1297.3|1299.3|1297|0
1654197010000|2022-06-02 19:10:10|1299.5|1297.5|1299.5|1297.5|1299.5|1297.5|1299.5|1297.5|0
1654197020000|2022-06-02 19:10:20||1297.3||1297.3||1297.3||1297.3|0
1654197030000|2022-06-02 19:10:30|1299.8|1297.5|1299|1296.8|1299.8|1297.5|1299|1296.5|0
1654197040000|2022-06-02 19:10:40|1298|1296.5|1298|1295.8|1298|1296.8|1297.5|1295.3|0
1654197050000|2022-06-02 19:10:50|1297.8|1295.5|1298|1295.5|1298|1295.8|1297.8|1295.5|0
1654197060000|2022-06-02 19:11:00|1297.5|1295.3|1297.8|1295.5|1297.8|1295.5|1297.5|1295.3|0
1654197070000|2022-06-02 19:11:10|1297.3|1295.3|1297.3|1295.3|1297.3|1295.3|1297.3|1295.3|0
1654197080000|2022-06-02 19:11:20||1295||1295||1295||1295|0
1654197100000|2022-06-02 19:11:40|1297||1297.3||1297.3||1297||0
1654197110000|2022-06-02 19:11:50|1297||1297.3||1297.3||1297||0
1654197120000|2022-06-02 19:12:00|1297|1294.5|1296.5|1294.5|1297|1294.5|1296.5|1294.5|0
1654197130000|2022-06-02 19:12:10|1296.8|1294.3|1296.8|1294.5|1296.8|1294.5|1296.8|1294.3|0
1654197150000|2022-06-02 19:12:30|1296.5||1296.8||1296.8||1296.5||0
1654197160000|2022-06-02 19:12:40||1294.8||1294.8||1294.8||1294.8|0
1654197170000|2022-06-02 19:12:50|1297.8|1295.8|1297.8|1295.8|1297.8|1295.8|1297.5|1295.8|0
1654197190000|2022-06-02 19:13:10|1297.3|1295.3|1296.8|1294.8|1297.3|1295.3|1296.8|1294.8|0
1654197200000|2022-06-02 19:13:20|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|0
1654197210000|2022-06-02 19:13:30|1296.8|1294.8|1297|1294.8|1297|1294.8|1296.8|1294.8|0
1654197220000|2022-06-02 19:13:40|1297.3|1295|1297.3|1295.3|1297.3|1295.3|1297.3|1295|0
1654197230000|2022-06-02 19:13:50||1295||1295||1295||1295|0
1654197240000|2022-06-02 19:14:00|1297.5|1295.3|1298|1296|1298|1296|1297.5|1295.3|0
1654197250000|2022-06-02 19:14:10|1298.3|1296.5|1299|1296.5|1299|1297|1298.3|1296.5|0
1654197270000|2022-06-02 19:14:30|1298.5|1296.3|1298.3|1296.3|1298.5|1296.3|1298.3|1296.3|0
1654197280000|2022-06-02 19:14:40|1298.5||1298.5||1298.5||1298.5||0
1654197300000|2022-06-02 19:15:00|1298.8|1296.5|1299|1296.5|1299|1296.8|1298.8|1296.5|0
1654197310000|2022-06-02 19:15:10|1298.8|1296.3|1298|1295.8|1298.8|1296.3|1298|1295.8|0
1654197320000|2022-06-02 19:15:20|1298.3|1296|1298|1295.8|1298.3|1296|1298|1295.8|0
1654197330000|2022-06-02 19:15:30|1298.3|1296|1298|1295.8|1298.3|1296|1298|1295.8|0
1654197340000|2022-06-02 19:15:40|1298.3|1295.5|1298.3|1295.8|1298.3|1295.8|1298.3|1295.5|0
1654197350000|2022-06-02 19:15:50|1298.5|1296|1298.3|1296|1298.5|1296|1298.3|1296|0
1654197360000|2022-06-02 19:16:00|1298.5|1295.8|1298|1295.8|1298.5|1295.8|1298|1295.8|0
1654197370000|2022-06-02 19:16:10|1298.3|1295.5|1298|1295.8|1298.3|1295.8|1298|1295.5|0
1654197380000|2022-06-02 19:16:20|1298.3||1298||1298.3||1298||0
1654197390000|2022-06-02 19:16:30|1298.3|1296|1298.3|1296|1298.3|1296|1298.3|1296|0
1654197400000|2022-06-02 19:16:40|1298.5||1298.5||1298.5||1298.5||0
1654197410000|2022-06-02 19:16:50|1298.8|1296.8|1299.3|1297|1299.3|1297|1298.8|1296.8|0
1654197420000|2022-06-02 19:17:00|1299.5||1299.3||1299.5||1299.3||0
1654197430000|2022-06-02 19:17:10|1299.5||1299.3||1299.5||1299.3||0
1654197440000|2022-06-02 19:17:20|1299.5||1299.5||1299.5||1299.5||0
1654197460000|2022-06-02 19:17:40|1299.3|1296.8|1299|1296.8|1299.3|1296.8|1299|1296.8|0
1654197470000|2022-06-02 19:17:50|1298.3|1296.5|1297.8|1295.8|1298.3|1296.5|1297.8|1295.8|0
1654197510000|2022-06-02 19:18:30|1298|1296|1298.3|1295.8|1298.3|1296|1298|1295.8|1
1654197520000|2022-06-02 19:18:40|1298||1298||1298||1298||0
1654197530000|2022-06-02 19:18:50|1298.3||1298||1298.3||1298||0
1654197540000|2022-06-02 19:19:00|1298.3||1298.3||1298.3||1298||0
1654197560000|2022-06-02 19:19:20|1298.5|1296.5|1298.8|1296.8|1298.8|1296.8|1298.5|1296.5|0
1654197580000|2022-06-02 19:19:40|1299||1299||1299||1299||0
1654197590000|2022-06-02 19:19:50|1298.8|1296.5|1298.8|1296.3|1298.8|1296.5|1298.8|1296.3|0
1654197600000|2022-06-02 19:20:00||1296||1296||1296.3||1296|0
1654197610000|2022-06-02 19:20:10|1299|1296.3|1299|1296.5|1299|1296.5|1298.8|1296.3|0
1654197620000|2022-06-02 19:20:20|1298.8||1299||1299||1298.8||0
1654197630000|2022-06-02 19:20:30|1298.8||1298.8||1299||1298.8||0
1654197640000|2022-06-02 19:20:40|1299||1298.5||1299||1298.5||0
1654197650000|2022-06-02 19:20:50|1298.8||1298.8||1299||1298.8||0
1654197690000|2022-06-02 19:21:30|1299||1299||1299||1299||0
1654197700000|2022-06-02 19:21:40|1298.8||1298.8||1298.8||1298.8||0
1654197720000|2022-06-02 19:22:00|1298.5||1298.5||1298.5||1298.5||0
1654197730000|2022-06-02 19:22:10||1296.3||1296.3||1296.3||1296.3|0
1654197750000|2022-06-02 19:22:30||1296.5||1296.5||1296.5||1296.5|0
1654197770000|2022-06-02 19:22:50|1298.8|1296.8|1299|1296.8|1299|1296.8|1298.8|1296.8|0
1654197800000|2022-06-02 19:23:20|1299.3||1299.3||1299.3||1299.3||0
1654197830000|2022-06-02 19:23:50|1299||1299||1299||1299||0
1654197840000|2022-06-02 19:24:00|1298.8|1296.5|1298.8|1296.5|1298.8|1296.5|1298.8|1296.5|0
1654197860000|2022-06-02 19:24:20|1299|1296.8|1299.3|1297|1299.3|1297|1299|1296.8|0
1654197880000|2022-06-02 19:24:40|1299.8|1297.5|1300|1297.8|1300|1297.8|1299.8|1297.5|0
1654197900000|2022-06-02 19:25:00|1299.5|1297.5|1299.8|1297.3|1299.8|1297.5|1299.5|1297.3|0
1654197930000|2022-06-02 19:25:30|1299.5|1297.5|1299.5|1297.3|1299.8|1297.5|1299.3|1297.3|0
1654197950000|2022-06-02 19:25:50||1297.5||1297.5||1297.5||1297.5|0
1654197960000|2022-06-02 19:26:00|1299.3|1297.3|1299.3|1297.3|1299.3|1297.3|1299.3|1297.3|0
1654197970000|2022-06-02 19:26:10|1299.8|1297.8|1299.8|1297.5|1299.8|1297.8|1299.5|1297.5|0
1654197980000|2022-06-02 19:26:20|1299.5||1299.8||1299.8||1299.5||0
1654197990000|2022-06-02 19:26:30|1299.5|1297.3|1299.3|1297|1299.5|1297.3|1299.3|1297|0
1654198000000|2022-06-02 19:26:40|1299||1299||1299||1299||0
1654198010000|2022-06-02 19:26:50|1299.3|1297.3|1299|1297|1299.3|1297.3|1299|1297|0
1654198020000|2022-06-02 19:27:00|1298.8|1296.8|1299|1296.8|1299|1296.8|1298.8|1296.8|0
1654198030000|2022-06-02 19:27:10|1299.3||1299.3||1299.3||1299.3||0
1654198050000|2022-06-02 19:27:30|1299.5|1297|1299.5|1297|1299.5|1297|1299.5|1297|0
1654198060000|2022-06-02 19:27:40||1297.3||1297.3||1297.3||1297.3|0
1654198080000|2022-06-02 19:28:00|1299.8|1297|1299.8|1297.5|1299.8|1297.5|1299.8|1297|0
1654198090000|2022-06-02 19:28:10|1299.5|1297.3|1299.5|1297.3|1299.5|1297.3|1299.3|1297.3|0
1654198100000|2022-06-02 19:28:20|1299.3||1299.5||1299.5||1299.3||0
1654198130000|2022-06-02 19:28:50|1299.3|1297|1299.3|1297|1299.3|1297|1299|1297|0
1654198150000|2022-06-02 19:29:10|1298.8|1296.8|1298.8|1296.5|1299|1296.8|1298.5|1296.5|0
1654198180000|2022-06-02 19:29:40|1299|1296.8|1299|1296.8|1299|1296.8|1299|1296.8|0
1654198190000|2022-06-02 19:29:50|1299.3|1297|1299.3|1297|1299.3|1297|1299.3|1297|0
1654198200000|2022-06-02 19:30:00|1299|1296.8|1299|1296.8|1299|1296.8|1299|1296.8|0
1654198220000|2022-06-02 19:30:20|1299.3|1297|1299.3|1297.3|1299.3|1297.3|1299.3|1297|0
1654198230000|2022-06-02 19:30:30|1299.5||1299.3||1299.5||1299.3||0
1654198240000|2022-06-02 19:30:40|1299.5||1299.5||1299.5||1299.5||0
1654198250000|2022-06-02 19:30:50|1299.3||1299.3||1299.3||1299.3||0
1654198260000|2022-06-02 19:31:00|1299.5||1299.3||1299.5||1299.3||0
1654198270000|2022-06-02 19:31:10|1299.5|1297.5|1300.5|1297.8|1300.5|1297.8|1299.3|1297.5|0
1654198280000|2022-06-02 19:31:20|1300.3||1300.5||1300.5||1300.3||0
1654198290000|2022-06-02 19:31:30|1300.3||1300.3||1300.5||1300.3||0
1654198300000|2022-06-02 19:31:40|1300.5|1298.3|1300.8|1298.3|1300.8|1298.3|1300.5|1298.3|0
1654198340000|2022-06-02 19:32:20|1302|1299|1301.8|1299.5|1302|1299.5|1301.8|1299|1
1654198350000|2022-06-02 19:32:30|1302||1301.8||1302.3||1301.5||0
1654198360000|2022-06-02 19:32:40|1302||1301.8||1302.3||1301.8||0
1654198370000|2022-06-02 19:32:50|1302|1299.8|1302.3|1300|1302.3|1300|1302|1299.8|0
1654198380000|2022-06-02 19:33:00|1302||1302||1302||1302||0
1654198410000|2022-06-02 19:33:30|1301.5|1299.5|1301.3|1299|1301.5|1299.5|1300.8|1298.8|0
1654198420000|2022-06-02 19:33:40|1301.5|1298.8|1301.5|1299|1301.5|1299.3|1301.5|1298.8|0
1654198430000|2022-06-02 19:33:50|1301.8|1299.3|1301.8|1299.3|1301.8|1299.5|1301.8|1299.3|1
1654198440000|2022-06-02 19:34:00|1301.5||1301.5||1301.5||1301.5||0
1654198450000|2022-06-02 19:34:10||1299||1299||1299||1299|0
1654198460000|2022-06-02 19:34:20|1302|1299.3|1301.5|1299.3|1302|1299.3|1301.5|1299.3|4
1654198470000|2022-06-02 19:34:30|1301.8|1299|1301.5|1299|1301.8|1299|1301.5|1299|0
1654198480000|2022-06-02 19:34:40|1301.8|1299.3|1301.8|1299.3|1301.8|1299.3|1301.8|1299|0
1654198490000|2022-06-02 19:34:50|1301.5|1299|1301.8|1299.3|1302|1299.3|1301.5|1299|0
1654198500000|2022-06-02 19:35:00|1301.5|1299|1301.5|1299.3|1301.5|1299.3|1301.5|1299|0
1654198510000|2022-06-02 19:35:10||1299||1299.3||1299.3||1299|0
1654198520000|2022-06-02 19:35:20|1301.8|1299.5|1301.8|1299.5|1301.8|1299.5|1301.8|1299.5|0
1654198560000|2022-06-02 19:36:00|1301.5|1299.3|1301.5|1299.3|1301.5|1299.3|1301.5|1299.3|0
1654198580000|2022-06-02 19:36:20||1299.5||1299.5||1299.5||1299.5|0
1654198590000|2022-06-02 19:36:30||1299.3||1299.3||1299.3||1299.3|0
1654198600000|2022-06-02 19:36:40|1301.8||1301.8||1301.8||1301.8||0
1654198610000|2022-06-02 19:36:50|1301.5||1301.5||1301.5||1301.5||0
1654198620000|2022-06-02 19:37:00|1301.8|1299|1301.5|1299|1301.8|1299|1301.5|1299|0
1654198630000|2022-06-02 19:37:10|1301.3|1297.8|1300.8|1298|1301.3|1298|1300.3|1297.8|2
1654198640000|2022-06-02 19:37:20|1300.5|1298.3|1301|1298.5|1301|1298.5|1300.5|1298.3|0
1654198650000|2022-06-02 19:37:30|1301.3|1298.8|1301.3|1298.8|1301.3|1298.8|1301.3|1298.8|0
1654198670000|2022-06-02 19:37:50||1298.5||1298.5||1298.8||1298.5|0
1654198680000|2022-06-02 19:38:00|1301|1298.8|1301|1298.5|1301|1298.8|1301|1298.5|0
1654198690000|2022-06-02 19:38:10|1301.3|1298.8|1301.3|1298.5|1301.3|1298.8|1301.3|1298.5|0
1654198710000|2022-06-02 19:38:30||1298.8||1299||1299||1298.8|0
1654198720000|2022-06-02 19:38:40|1300.5|1298.3|1300.3|1297.3|1300.5|1298.5|1300.3|1297.3|1
1654198730000|2022-06-02 19:38:50|1300|1297|1300|1297.8|1300|1297.8|1300|1297|0
1654198740000|2022-06-02 19:39:00|1299.8|1298|1299.8|1297.8|1300|1298|1299.8|1297.8|0
1654198750000|2022-06-02 19:39:10|1300|1298|1299.8|1297.3|1300|1298|1299.8|1297.3|1
1654198770000|2022-06-02 19:39:30||1297||1297||1297||1297|0
1654198780000|2022-06-02 19:39:40|1300.3|1297.5|1300.3|1297.5|1300.3|1297.8|1300.3|1297.5|5
1654198790000|2022-06-02 19:39:50|1299.3|1297|1299.3|1297|1299.3|1297|1299.3|1296.8|0
1654198800000|2022-06-02 19:40:00||1296.8||1297||1297||1296.8|0
1654198810000|2022-06-02 19:40:10|1299|1296.8|1299|1296.5|1299|1296.8|1299|1296.5|0
1654198820000|2022-06-02 19:40:20|1298.8|1296.8|1298.8|1296.5|1298.8|1296.8|1298.8|1296.5|0
1654198830000|2022-06-02 19:40:30|1298.5|1296.8|1298|1295.3|1298.8|1296.8|1296.8|1295.3|5
1654198840000|2022-06-02 19:40:40||1295.5||1295.5||1295.5||1295.5|0
1654198860000|2022-06-02 19:41:00||1295.3||1295.5||1295.5||1295.3|0
1654198890000|2022-06-02 19:41:30||1295.3||1295.3||1295.5||1295.3|0
1654198930000|2022-06-02 19:42:10|1297.8||1297.8||1297.8||1297.8||0
1654198940000|2022-06-02 19:42:20|1298|1295.5|1298|1295.5|1298|1295.5|1298|1295.5|0
1654198950000|2022-06-02 19:42:30|1297.8|1295.3|1297.8|1295|1297.8|1295.3|1297.8|1295|0
1654198960000|2022-06-02 19:42:40|1298||1298||1298||1298||0
1654198970000|2022-06-02 19:42:50||1295.3||1295.3||1295.3||1295.3|0
1654199020000|2022-06-02 19:43:40|||||||||5
1654199040000|2022-06-02 19:44:00|1297.5|1295|1297.5|1295|1297.5|1295|1297.5|1295|0
1654199050000|2022-06-02 19:44:10|1296.8|1295.3|1296.8|1295|1296.8|1295.3|1296.8|1295|0
1654199060000|2022-06-02 19:44:20||1294.8||1295||1295||1294.8|0
1654199070000|2022-06-02 19:44:30||1294.3||1294.5||1294.5||1294.3|0
1654199080000|2022-06-02 19:44:40|1296|1293.8|1296|1293.5|1296.3|1294|1295.8|1293.5|0
1654199090000|2022-06-02 19:44:50|1296.3|1293.3|1295.8|1293.3|1296.3|1293.3|1295.8|1293.3|0
1654199100000|2022-06-02 19:45:00||1293.5||1293.5||1293.5||1293.5|0
1654199110000|2022-06-02 19:45:10|1296.5|1294.5|1297|1294.3|1297.3|1294.5|1296.5|1294|0
1654199120000|2022-06-02 19:45:20|1297.3||1297.3||1297.3||1297||0
1654199130000|2022-06-02 19:45:30|1297|1294|1296.8|1294.3|1297|1294.3|1296.8|1294|0
1654199140000|2022-06-02 19:45:40||1294||1294||1294.3||1294|0
1654199150000|2022-06-02 19:45:50||1294.3||1294.3||1294.3||1294.3|0
1654199190000|2022-06-02 19:46:30||1294||1294.3||1294.3||1294|0
1654199230000|2022-06-02 19:47:10||1294.5||1294.5||1294.5||1294.5|0
1654199280000|2022-06-02 19:48:00|1297.8|1295|1297.5|1295|1297.8|1295|1297.5|1295|0
1654199300000|2022-06-02 19:48:20|1297.8|1295.3|1297.8|1295.3|1297.8|1295.3|1297.8|1295.3|0
1654199330000|2022-06-02 19:48:50|1297.5|1295.5|1297.5|1295.3|1297.5|1295.5|1297.5|1295.3|0
1654199340000|2022-06-02 19:49:00|1297.3|1294.8|1297.3|1294.8|1297.3|1294.8|1297.3|1294.8|0
1654199350000|2022-06-02 19:49:10|1296.3|1293.8|1296.3|1293.8|1296.3|1293.8|1296.3|1293.8|0
1654199360000|2022-06-02 19:49:20|1295.8|1293.3|1296.3|1293.8|1296.3|1293.8|1295.8|1293.3|0
1654199390000|2022-06-02 19:49:50|1296.8|1293.5|1296.8|1293.8|1296.8|1293.8|1296.8|1293.5|0
1654199400000|2022-06-02 19:50:00|1297.3|1294|1297|1294|1297.3|1294|1297|1294|1
1654199420000|2022-06-02 19:50:20|1295.5|1293.5|1296.3|1293.8|1296.3|1293.8|1295.5|1293.5|0
1654199430000|2022-06-02 19:50:30||1293.5||1293.5||1293.5||1293.5|0
1654199440000|2022-06-02 19:50:40|1296||1296||1296||1296||0
1654199450000|2022-06-02 19:50:50|1295.8|1293.3|1294.8|1292.3|1295.8|1293.5|1294.8|1292.3|0
1654199460000|2022-06-02 19:51:00||1292.5||1292.3||1292.5||1292.3|0
1654199470000|2022-06-02 19:51:10|1295.3|1292.5|1295.3|1292.5|1295.3|1292.5|1295.3|1292.5|0
1654199480000|2022-06-02 19:51:20|1295.8|1293|1295.5|1293|1295.8|1293|1295.5|1293|0
1654199590000|2022-06-02 19:53:10|1295.8|1293.3|1295.8|1293.3|1295.8|1293.3|1295.8|1293.3|0
1654199600000|2022-06-02 19:53:20|1296|1293.5|1296|1293.5|1296|1293.5|1296|1293.5|0
1654199630000|2022-06-02 19:53:50|1295.8||1296||1296||1295.8||0
1654199660000|2022-06-02 19:54:20|1296.3|1293.8|1296.3|1293.8|1296.3|1293.8|1296.3|1293.8|0
1654199670000|2022-06-02 19:54:30||1293.5||1293.5||1293.5||1293.5|0
1654199700000|2022-06-02 19:55:00|1295.8||1295.8||1295.8||1295.8||0
1654199710000|2022-06-02 19:55:10||1293.3||1293.5||1293.5||1293.3|0
1654199720000|2022-06-02 19:55:20||1293.3||1293.3||1293.5||1293.3|0
1654199730000|2022-06-02 19:55:30|1297.5|1294.8|1296.8|1294.5|1297.8|1294.8|1296.8|1294.5|1
1654199740000|2022-06-02 19:55:40|1297|1294.8|1297.8|1294.8|1297.8|1294.8|1297|1294.8|0
1654199750000|2022-06-02 19:55:50|1297.5||1297.8||1297.8||1297.5||0
1654199760000|2022-06-02 19:56:00|1298||1297.8||1298||1297.8||0
1654199770000|2022-06-02 19:56:10|1297.5||1297.8||1297.8||1297.5||0
1654199780000|2022-06-02 19:56:20|1297.5||1297.5||1297.5||1297.5||0
1654199820000|2022-06-02 19:57:00|1297.8||1297.8||1297.8||1297.8||0
1654199830000|2022-06-02 19:57:10||1295||1295||1295||1295|0
1654199840000|2022-06-02 19:57:20|1298|1295.3|1298.3|1295.3|1298.3|1295.3|1298|1295.3|0
1654199850000|2022-06-02 19:57:30|1298.5|1295.5|1298.3|1295.5|1298.5|1295.5|1298.3|1295.5|0
1654199870000|2022-06-02 19:57:50|1298.5||1298.5||1298.5||1298.3||0
1654199880000|2022-06-02 19:58:00|1298.3|1295.8|1299|1296.5|1299.3|1296.5|1298.3|1295.8|0
1654199900000|2022-06-02 19:58:20|1298.8||1299||1299||1298.8||0
1654199920000|2022-06-02 19:58:40|1299.3||1299||1299.3||1299||0
1654199930000|2022-06-02 19:58:50|1299.3||1299||1299.3||1299||0
1654199940000|2022-06-02 19:59:00|1299.3||1299||1299.3||1299||0
1654199960000|2022-06-02 19:59:20|1298.8||1298.8||1299||1298.8||0
1654199970000|2022-06-02 19:59:30|1298.5||1298.8||1298.8||1298.5||0
1654199980000|2022-06-02 19:59:40|1298.5||1298.5||1298.8||1298.5||0
1654199990000|2022-06-02 19:59:50|1298.3|1295.8|1297.8|1295|1298.3|1295.8|1297.8|1295|0
1654200000000|2022-06-02 20:00:00|1297.5||1297.5||1297.5||1297.5||0
1654200020000|2022-06-02 20:00:20||1295.3||1295.3||1295.3||1295.3|0
1654200060000|2022-06-02 20:01:00||1295.5||1295.5||1295.5||1295.5|0
1654200070000|2022-06-02 20:01:10|1297.8||1297.8||1297.8||1297.8||0
1654200100000|2022-06-02 20:01:40|1298||1298||1298||1298||0
1654200160000|2022-06-02 20:02:40|1298.3|1296.3|1298.5|1296.3|1298.5|1296.3|1298.3|1296.3|0
1654200170000|2022-06-02 20:02:50||1296.5||1296.3||1296.5||1296.3|0
1654200210000|2022-06-02 20:03:30|1298.8|1296.5|1298.8|1296.5|1298.8|1296.5|1298.8|1296.5|0
1654200260000|2022-06-02 20:04:20|1299|1296.8|1298.8|1296.8|1299|1296.8|1298.8|1296.8|0
1654200270000|2022-06-02 20:04:30|1299|1297|1299|1297|1299|1297|1299|1297|0
1654200280000|2022-06-02 20:04:40|1299.3||1299.3||1299.3||1299.3||0
1654200300000|2022-06-02 20:05:00|1299.5|1297.5|1300.3|1297.8|1300.3|1297.8|1299.5|1297.5|0
1654200330000|2022-06-02 20:05:30|1300.5||1300||1300.5||1300||0
1654200400000|2022-06-02 20:06:40|1300.3||1300.5||1300.5||1300.3||0
1654200420000|2022-06-02 20:07:00|1300.3|1298|1300.3|1297.8|1300.3|1298|1300.3|1297.8|0
1654200430000|2022-06-02 20:07:10||1298||1298||1298||1298|0
1654200440000|2022-06-02 20:07:20||1297.8||1298||1298.3||1297.8|0
1654200480000|2022-06-02 20:08:00|1300.5|1298.3|1300.5|1298.3|1300.5|1298.3|1300.5|1298.3|0
1654200490000|2022-06-02 20:08:10||1298.5||1298.8||1298.8||1298.5|0
1654200520000|2022-06-02 20:08:40||1298.5||1298.5||1298.5||1298.5|0
1654200530000|2022-06-02 20:08:50||1298.8||1298.8||1298.8||1298.8|0
1654200540000|2022-06-02 20:09:00||1299||1299||1299||1299|0
1654200560000|2022-06-02 20:09:20|||||||||5
1654200640000|2022-06-02 20:10:40|||||||||1
1654200660000|2022-06-02 20:11:00||1298.8||1298.8||1298.8||1298.8|0
1654200680000|2022-06-02 20:11:20||1298.5||1298.3||1298.5||1298.3|1
1654200690000|2022-06-02 20:11:30||1298.5||1298.5||1298.5||1298.5|0
1654200720000|2022-06-02 20:12:00||1298.3||1297.8||1298.5||1297.8|0
1654200730000|2022-06-02 20:12:10||1298||1297.8||1298||1297.8|0
1654200740000|2022-06-02 20:12:20||1298||1298||1298||1298|0
1654200780000|2022-06-02 20:13:00|1300.3|1297.8|1300.3|1297.8|1300.3|1297.8|1300.3|1297.8|0
1654200820000|2022-06-02 20:13:40|1300|1297.5|1300|1297.5|1300|1297.5|1300|1297.5|0
1654200830000|2022-06-02 20:13:50||1297.3||1297.3||1297.3||1297.3|0
1654200840000|2022-06-02 20:14:00|1299.8|1297|1299.8|1297|1299.8|1297|1299.8|1297|0
1654200870000|2022-06-02 20:14:30||1297.3||1297.3||1297.3||1297.3|0
1654200880000|2022-06-02 20:14:40||1297.5||1297.5||1297.5||1297.5|1
1654200900000|2022-06-02 20:15:00||1297.3||1297.5||1297.5||1297.3|0
1654200910000|2022-06-02 20:15:10|||||||||2
1654200920000|2022-06-02 20:15:20||1297.3||1297.5||1297.5||1297.3|0
1654200930000|2022-06-02 20:15:30||1297.3||1297.3||1297.3||1297.3|0
1654200940000|2022-06-02 20:15:40||1297.5||1297.5||1297.5||1297.5|0
1654201000000|2022-06-02 20:16:40||1297.3||1297.3||1297.3||1297.3|0
1654201030000|2022-06-02 20:17:10||1297.5||1297.5||1297.5||1297.5|0
1654201080000|2022-06-02 20:18:00||1297.3||1297.3||1297.3||1297.3|0
1654201120000|2022-06-02 20:18:40||1297.5||1297.8||1297.8||1297.5|0
1654201130000|2022-06-02 20:18:50|1300||1300||1300||1300||0
1654201160000|2022-06-02 20:19:20|||||||||1
1654201170000|2022-06-02 20:19:30|1299.8|1297.5|1299.8|1297.5|1299.8|1297.5|1299.8|1297.5|0
1654201200000|2022-06-02 20:20:00||1297.3||1297.5||1297.5||1297.3|0
1654201230000|2022-06-02 20:20:30||1297.3||1297.3||1297.3||1297.3|0
1654201240000|2022-06-02 20:20:40||1297.5||1297.5||1297.5||1297.5|0
1654201250000|2022-06-02 20:20:50||1297.3||1297.5||1297.5||1297.3|0
1654201300000|2022-06-02 20:21:40||1297.8||1297.8||1297.8||1297.8|0
1654201310000|2022-06-02 20:21:50|1300||1300||1300||1300||0
1654201360000|2022-06-02 20:22:40|1300.3||1300||1300.3||1300||0
1654201380000|2022-06-02 20:23:00|1299.8|1297.5|1299.5|1297.3|1299.8|1297.5|1299.5|1297.3|0
1654201400000|2022-06-02 20:23:20|1298.8|1296.8|1299|1296.8|1299|1296.8|1298.8|1296.8|1
1654201430000|2022-06-02 20:23:50||1297||1297||1297||1297|0
1654201440000|2022-06-02 20:24:00|1299.3||1299.3||1299.3||1299.3||0
1654201450000|2022-06-02 20:24:10|1299|1296.8|1299|1296.8|1299|1296.8|1299|1296.8|0
1654201500000|2022-06-02 20:25:00|1299.3|1297|1299.5|1297.3|1299.5|1297.3|1299.3|1297|0
1654201510000|2022-06-02 20:25:10||1297||1297||1297||1297|0
1654201530000|2022-06-02 20:25:30||1297.3||1297.3||1297.3||1297.3|0
1654201540000|2022-06-02 20:25:40||1297||1297||1297.3||1297|0
1654201560000|2022-06-02 20:26:00||1297.3||1297.3||1297.3||1297.3|0
1654201570000|2022-06-02 20:26:10||1297||1297||1297||1297|0
1654201580000|2022-06-02 20:26:20|1299.3|1296.5|1299|1296.5|1299.3|1296.5|1299|1296.5|0
1654201630000|2022-06-02 20:27:10|1299.3|1296.8|1299.3|1296.8|1299.3|1296.8|1299.3|1296.8|0
1654201690000|2022-06-02 20:28:10||1297||1297||1297||1297|0
1654201830000|2022-06-02 20:30:30|1299|1296.5|1299|1296.5|1299|1296.5|1299|1296.5|0
1654201860000|2022-06-02 20:31:00|1298.8||1298.8||1298.8||1298.8||0
1654201960000|2022-06-02 20:32:40|1299|1296.8|1299|1296.8|1299|1296.8|1299|1296.8|0
1654201980000|2022-06-02 20:33:00|1298.8|1296.5|1298.8|1296.5|1298.8|1296.5|1298.8|1296.5|0
1654202020000|2022-06-02 20:33:40|1298.5|1296.3|1298|1295.8|1298.5|1296.3|1298|1295.8|0
1654202040000|2022-06-02 20:34:00|1297.8||1298||1298||1297.8||0
1654202050000|2022-06-02 20:34:10|1298.5|1296|1298.5|1296.5|1298.5|1296.5|1298.5|1296|0
1654202060000|2022-06-02 20:34:20||1296.3||1296.3||1296.5||1296.3|0
1654202070000|2022-06-02 20:34:30|1298.3||1298.5||1298.5||1298.3||0
1654202080000|2022-06-02 20:34:40|1298.3|1296|1298.5|1296.3|1298.5|1296.3|1298.3|1296|0
1654202090000|2022-06-02 20:34:50|1298.3||1298.3||1298.3||1298.3||0
1654202100000|2022-06-02 20:35:00||1296||1296||1296||1295.8|0
1654202110000|2022-06-02 20:35:10|1298.5|1296.3|1298.5|1296.3|1298.5|1296.3|1298.5|1296.3|0
1654202130000|2022-06-02 20:35:30||1296||1296||1296||1296|0
1654202170000|2022-06-02 20:36:10|1299.5|1297.3|1299.3|1297.3|1299.5|1297.3|1299.3|1297.3|0
1654202180000|2022-06-02 20:36:20||1297||1296.8||1297||1296.8|0
1654202210000|2022-06-02 20:36:50|1299.5|1297|1299.5|1297.3|1299.5|1297.3|1299.5|1297|0
1654202220000|2022-06-02 20:37:00||1297.5||1297.3||1297.5||1297.3|0
1654202230000|2022-06-02 20:37:10||1297.5||1297.3||1297.5||1297.3|0
1654202340000|2022-06-02 20:39:00|1299.3|1297.5|1300|1297.5|1300|1297.5|1299.3|1297.5|4
1654202350000|2022-06-02 20:39:10|1299.8||1299.8||1299.8||1299.8||0
1654202370000|2022-06-02 20:39:30|1299.5||1299.5||1299.5||1299.5||0
1654202380000|2022-06-02 20:39:40||1297.3||1297.3||1297.3||1297.3|0
1654202400000|2022-06-02 20:40:00|1299.8|1297.5|1300.3|1298|1300.3|1298|1299.8|1297.5|0
1654202440000|2022-06-02 20:40:40||1297.8||1297.8||1297.8||1297.8|0
1654202460000|2022-06-02 20:41:00|1300.5|1298|1300.5|1298.5|1300.5|1298.8|1300.5|1298|0
1654202500000|2022-06-02 20:41:40||1298.8||1298.8||1298.8||1298.8|0
1654202510000|2022-06-02 20:41:50||1298.5||1298.5||1298.5||1298.5|0
1654202520000|2022-06-02 20:42:00||1298.8||1298.3||1298.8||1298.3|0
1654202550000|2022-06-02 20:42:30|1300.3|1298.5|1300.3|1298.3|1300.3|1298.5|1300.3|1298.3|0
1654202560000|2022-06-02 20:42:40|1300.5||1300.5||1300.5||1300.5||0
1654202620000|2022-06-02 20:43:40|1300.3|1298|1300|1297.8|1300.3|1298|1300|1297.8|4
1654202640000|2022-06-02 20:44:00||1298||1298||1298||1298|0
1654202670000|2022-06-02 20:44:30||1297.8||1298||1298||1297.8|0
1654202700000|2022-06-02 20:45:00|1300.5|1298.3|1300.3|1298|1300.5|1298.3|1300.3|1298|0
1654202710000|2022-06-02 20:45:10|1300.5|1298.3|1300.5|1298.3|1300.5|1298.3|1300.5|1298.3|0
1654202730000|2022-06-02 20:45:30||1298.5||1298.8||1298.8||1298.5|0
1654202740000|2022-06-02 20:45:40||1298.5||1298.5||1298.8||1298.5|0
1654202750000|2022-06-02 20:45:50||1298.8||1298.5||1298.8||1298.5|0
1654202760000|2022-06-02 20:46:00||1298.3||1298.5||1298.5||1298.3|0
1654202810000|2022-06-02 20:46:50||1298.3||1298.3||1298.3||1298.3|0
1654202830000|2022-06-02 20:47:10||1298.5||1298.5||1298.5||1298.5|0
1654202840000|2022-06-02 20:47:20||1298.3||1298.3||1298.3||1298.3|0
1654202880000|2022-06-02 20:48:00|1300|1297.3|1300|1297.3|1300|1297.3|1300|1297.3|3
1654202900000|2022-06-02 20:48:20|1300.3|1297.5|1300.3|1297.5|1300.3|1297.5|1300.3|1297.5|0
1654202910000|2022-06-02 20:48:30|1300|1297.3|1299.8|1297.3|1300|1297.3|1299.8|1297.3|0
1654202920000|2022-06-02 20:48:40||1297||1297||1297||1297|0
1654202940000|2022-06-02 20:49:00|1299|1296.5|1298.8|1296.5|1299|1296.5|1298.5|1296.5|0
1654202950000|2022-06-02 20:49:10|1298.5|1296.3|1298.3|1296.3|1299|1296.5|1298.3|1296.3|2
1654202960000|2022-06-02 20:49:20|1298.5|1296.8|1298.5|1296.8|1298.5|1296.8|1298.5|1296.8|0
1654202970000|2022-06-02 20:49:30|1298.8|1296.5|1298.8|1296.5|1298.8|1296.5|1298.8|1296.5|0
1654202980000|2022-06-02 20:49:40|1298.5|1296.3|1298|1296|1298.5|1296.3|1298|1296|0
1654202990000|2022-06-02 20:49:50|1297.8|1295.8|1298.5|1296.3|1299|1296.5|1297.8|1295.8|0
1654203000000|2022-06-02 20:50:00|1298.8|1296.5|1299.5|1297|1299.8|1297.3|1298.8|1296.5|0
1654203010000|2022-06-02 20:50:10|1299.3|1297.3|1299.3|1296.8|1299.3|1297.3|1299.3|1296.8|0
1654203020000|2022-06-02 20:50:20|1298.8|1296.5|1299|1296.5|1299|1296.5|1298.8|1296.5|0
1654203030000|2022-06-02 20:50:30|1299.3|1296.8|1299.3|1296.8|1299.3|1296.8|1299.3|1296.5|0
1654203050000|2022-06-02 20:50:50|1299|1296.5|1299|1296.5|1299|1296.5|1299|1296.5|0
1654203070000|2022-06-02 20:51:10||1296.8||1296.8||1296.8||1296.8|0
1654203080000|2022-06-02 20:51:20||1297||1297||1297||1297|0
1654203120000|2022-06-02 20:52:00|1299.3|1297.3|1299.3|1297.3|1299.3|1297.3|1299.3|1297.3|0
1654203130000|2022-06-02 20:52:10||1297||1297.3||1297.3||1297|0
1654203140000|2022-06-02 20:52:20||1297||1297||1297||1297|0
1654203170000|2022-06-02 20:52:50||1296.8||1296.8||1296.8||1296.8|1
1654203220000|2022-06-02 20:53:40|1299||1299||1299||1299||0
1654203250000|2022-06-02 20:54:10|1299.3|1297|1299.3|1297|1299.3|1297|1299.3|1297|0
1654203280000|2022-06-02 20:54:40||1296.8||1296.8||1296.8||1296.8|0
1654203300000|2022-06-02 20:55:00|1299.5|1296.5|1299.5|1296.5|1299.5|1296.5|1299.5|1296.5|0
1654203360000|2022-06-02 20:56:00|1299.8|1296.8|1300|1297.3|1300|1297.3|1299.8|1296.8|0
1654203370000|2022-06-02 20:56:10|1300.3|1297.8|1300.3|1297.8|1300.3|1298|1300.3|1297.5|0
1654203440000|2022-06-02 20:57:20|1300.5||1300.5||1300.5||1300.5||1
1654203470000|2022-06-02 20:57:50||1298||1298||1298||1297.8|0
1654203480000|2022-06-02 20:58:00|1298.8|1297.8|1298.8|1297|1298.8|1298|1298.8|1297|8
1654203500000|2022-06-02 20:58:20|1298.5||1298.5||1298.5||1298.5||0
1654203510000|2022-06-02 20:58:30||1296.8||1296.8||1296.8||1296.8|0
1654203520000|2022-06-02 20:58:40|1299.5|1297|1299.5|1297|1299.5|1297|1299.5|1296.8|2
1654203530000|2022-06-02 20:58:50|1300|1297.3|1299.8|1297.5|1300|1297.5|1299.8|1297.3|0
1654203560000|2022-06-02 20:59:20|1300||1300.5||1300.5||1300||0
1654203570000|2022-06-02 20:59:30|1300.3||1300.3||1300.3||1300.3||1
1654203580000|2022-06-02 20:59:40|1300.5||1300.5||1300.5||1300.3||0
1654203600000|2022-06-02 21:00:00||1296.8||1296.5||1296.8||1296.5|0
1654204500000|2022-06-02 21:15:00||1295.8||1295.8||1295.8||1295.8|0
1654205210000|2022-06-02 21:26:50||1294.8||1294.8||1294.8||1294.8|0
1654206150000|2022-06-02 21:42:30||1292.3||1292.3||1292.3||1292.3|0
1654207050000|2022-06-02 21:57:30||1289.8||1289.8||1289.8||1289.8|0
1654207160000|2022-06-02 21:59:20||1290||1290||1290||1290|0
1654218330000|2022-06-03 01:05:30|1296.5|1293.8|1296.5|1293.8|1296.5|1293.8|1296.5|1293.5|2
1654218390000|2022-06-03 01:06:30|1296.8|1294|1296.8|1294|1296.8|1294|1296.8|1294|0
1654218450000|2022-06-03 01:07:30|1297|1293.8|1297.5|1293.8|1297.5|1293.8|1297|1293.8|0
1654218520000|2022-06-03 01:08:40||1294.3||1294.3||1294.3||1294.3|0
1654218570000|2022-06-03 01:09:30||1293.8||1293.8||1293.8||1293.8|0
1654219280000|2022-06-03 01:21:20|1297.3||1297||1297.3||1297||0
1654219330000|2022-06-03 01:22:10|1296.8||1296.5||1296.8||1296.5||0
1654219890000|2022-06-03 01:31:30|1296.3||1296.3||1296.3||1296.3||0
1654220090000|2022-06-03 01:34:50|1296.8||1296.8||1296.8||1296.8||0
1654220500000|2022-06-03 01:41:40|1296.5|1293.5|1296.5|1293.5|1296.5|1293.5|1296.5|1293.5|0
1654220520000|2022-06-03 01:42:00|1296.3||1296.3||1296.3||1296.3||0
1654220530000|2022-06-03 01:42:10|1296.5||1296.5||1296.5||1296.5||1
1654220900000|2022-06-03 01:48:20|1297.5||1297.5||1297.5||1297.5||0
1654221170000|2022-06-03 01:52:50||1293.8||1294||1294||1293.8|0
1654221180000|2022-06-03 01:53:00||1294.3||1294.5||1294.5||1294.3|0
1654221190000|2022-06-03 01:53:10||1294.8||1294.8||1294.8||1294.8|0
1654221200000|2022-06-03 01:53:20|1298.5|1295|1298.5|1295|1298.5|1295|1298.5|1295|0
1654221220000|2022-06-03 01:53:40|1298.3|1294.3|1298.3|1294.3|1298.3|1294.3|1298.3|1294.3|0
1654221320000|2022-06-03 01:55:20|1298||1298||1298||1298||0
1654221400000|2022-06-03 01:56:40|1296.5|1293.5|1296.5|1293.5|1296.5|1293.5|1296.5|1293.5|0
1654221430000|2022-06-03 01:57:10|1295.8|1292.5|1295.8|1292.5|1295.8|1292.5|1295.8|1292.5|0
1654221440000|2022-06-03 01:57:20|1295.5||1295.5||1295.5||1295.5||0
1654221460000|2022-06-03 01:57:40|1295.3||1295.5||1295.5||1295.3||0
1654221480000|2022-06-03 01:58:00||1291.5||1291.5||1291.5||1291.5|0
1654221490000|2022-06-03 01:58:10|1295.3|1291.3|1295.3|1291.3|1295.3|1291.3|1295.3|1291.3|0
1654221570000|2022-06-03 01:59:30|1295||1294.8||1295||1294.8||0
1654222200000|2022-06-03 02:10:00||1291.5||1291.3||1291.5||1291.3|0
1654222530000|2022-06-03 02:15:30|1295|1291.5|1295|1291.5|1295|1291.5|1295|1291.5|0
1654222590000|2022-06-03 02:16:30||1291.8||1291.8||1291.8||1291.8|0
1654222690000|2022-06-03 02:18:10||1291.5||1291.5||1291.5||1291.5|0
1654222890000|2022-06-03 02:21:30||1291.8||1291.8||1291.8||1291.8|0
1654222920000|2022-06-03 02:22:00|1295.3|1292|1295.3|1292|1295.3|1292|1295.3|1292|0
1654223030000|2022-06-03 02:23:50|1295.5|1292.3|1295.5|1292.3|1295.5|1292.3|1295.5|1292.3|0
1654223060000|2022-06-03 02:24:20||1292||1292||1292||1292|0
1654223080000|2022-06-03 02:24:40||1292.3||1292.3||1292.3||1292.3|0
1654223120000|2022-06-03 02:25:20||1292||1292.3||1292.3||1292|0
1654223210000|2022-06-03 02:26:50||1292||1292.3||1292.3||1292|0
1654223220000|2022-06-03 02:27:00||1292||1292||1292||1292|0
1654223250000|2022-06-03 02:27:30||1292.3||1292||1292.3||1292|0
1654223640000|2022-06-03 02:34:00||1291.8||1291.8||1291.8||1291.8|0
1654223740000|2022-06-03 02:35:40||1292||1292||1292||1292|0
1654223890000|2022-06-03 02:38:10||1291.8||1292||1292||1291.8|0
1654224020000|2022-06-03 02:40:20||1291.8||1291.8||1291.8||1291.8|0
1654224360000|2022-06-03 02:46:00||1292||1292||1292||1292|0
1654224410000|2022-06-03 02:46:50||1292.3||1292.3||1292.3||1292.3|0
1654224420000|2022-06-03 02:47:00|1295.8|1292.5|1295.8|1293.8|1295.8|1293.8|1295.8|1292.5|2
1654224440000|2022-06-03 02:47:20||1293.5||1293.5||1293.5||1293.5|0
1654224460000|2022-06-03 02:47:40|1295.5|1292|1295.8|1292.3|1295.8|1292.3|1295.5|1292|2
1654224470000|2022-06-03 02:47:50||1292||1292.3||1292.3||1292|0
1654224660000|2022-06-03 02:51:00||1291.8||1291.8||1291.8||1291.8|0
1654225380000|2022-06-03 03:03:00|1295.3|1291.3|1295|1291.3|1295.3|1291.3|1295|1291.3|0
1654225490000|2022-06-03 03:04:50||1291.5||1291.3||1291.5||1291.3|0
1654225590000|2022-06-03 03:06:30|1295.3||1295.3||1295.3||1295.3||0
1654225780000|2022-06-03 03:09:40|1295||1295||1295||1295||0
1654225940000|2022-06-03 03:12:20||1291||1291||1291||1291|0
1654226070000|2022-06-03 03:14:30|1294.8||1294.8||1294.8||1294.8||0
1654226150000|2022-06-03 03:15:50|1294.5||1294.5||1294.5||1294.5||0
1654226660000|2022-06-03 03:24:20||1291.3||1291.3||1291.3||1291|0
1654226670000|2022-06-03 03:24:30||1291||1291||1291.3||1291|0
1654226680000|2022-06-03 03:24:40||1291.3||1291.3||1291.3||1291|0
1654226790000|2022-06-03 03:26:30|1294.8|1291|1294.8|1291|1294.8|1291|1294.8|1291|0
1654227270000|2022-06-03 03:34:30|1293.8||1293.8||1293.8||1293.8||0
1654227280000|2022-06-03 03:34:40|1292.8|1290.5|1293.8|1290.5|1293.8|1290.5|1292.8|1290.5|0
1654227340000|2022-06-03 03:35:40||1290.8||1290.8||1290.8||1290.8|0
1654227740000|2022-06-03 03:42:20|1294||1294||1294||1294||0
1654227940000|2022-06-03 03:45:40|1294.3||1294||1294.3||1294||0
1654227950000|2022-06-03 03:45:50|1294.3||1294||1294.3||1294||0
1654227990000|2022-06-03 03:46:30||1291||1291.3||1291.3||1291|0
1654228030000|2022-06-03 03:47:10|1294.3||1294||1294.3||1294||0
1654228080000|2022-06-03 03:48:00|1294.3||1294.3||1294.3||1294.3||0
1654228090000|2022-06-03 03:48:10|1294||1294||1294||1294||0
1654228100000|2022-06-03 03:48:20|1294.3||1294.3||1294.3||1294.3||0
1654228150000|2022-06-03 03:49:10|1294||1294||1294||1294||0
1654228170000|2022-06-03 03:49:30|1294.3||1294.3||1294.3||1294.3||0
1654228180000|2022-06-03 03:49:40|1294||1294||1294||1294||0
1654228190000|2022-06-03 03:49:50|1294.3||1294.3||1294.3||1294.3||0
1654228200000|2022-06-03 03:50:00|1294||1294||1294||1294||0
1654228230000|2022-06-03 03:50:30||1290.8||1290.8||1290.8||1290.8|0
1654228340000|2022-06-03 03:52:20|1294.5|1291.3|1294.5|1291.3|1294.8|1291.3|1294.5|1291.3|2
1654228350000|2022-06-03 03:52:30||1291.5||1291.5||1291.5||1291.5|0
1654228890000|2022-06-03 04:01:30|1294.8|1292|1294.5|1291.5|1294.8|1292|1294.5|1291.5|0
1654228910000|2022-06-03 04:01:50|1294.8||1294.8||1294.8||1294.8||0
1654228920000|2022-06-03 04:02:00|1294.5||1294.5||1294.5||1294.5||0
1654229040000|2022-06-03 04:04:00||1291.3||1291.3||1291.3||1291.3|0
1654229100000|2022-06-03 04:05:00|1294.8||1294.5||1294.8||1294.5||0
1654229120000|2022-06-03 04:05:20|1294.8||1294.5||1294.8||1294.5||0
1654229140000|2022-06-03 04:05:40|1294.8||1294.5||1294.8||1294.5||0
1654229170000|2022-06-03 04:06:10|1294.8||1294.5||1294.8||1294.5||0
1654229240000|2022-06-03 04:07:20||1291.5||1291.5||1291.5||1291.5|0
1654229280000|2022-06-03 04:08:00|1294.8||1294.5||1294.8||1294.5||0
1654229300000|2022-06-03 04:08:20||1291.3||1291.3||1291.3||1291.3|0
1654229310000|2022-06-03 04:08:30|1294.8|1291.5|1294.8|1291.5|1294.8|1291.5|1294.8|1291.5|0
1654229320000|2022-06-03 04:08:40||1291.3||1291.3||1291.3||1291.3|0
1654229590000|2022-06-03 04:13:10||1291||1291||1291||1291|4
1654229940000|2022-06-03 04:19:00||1291.3||1291.3||1291.3||1291.3|0
1654230010000|2022-06-03 04:20:10|1294.5||1294.5||1294.5||1294.5||0
1654230020000|2022-06-03 04:20:20|1294.3|1291.5|1294.5|1291.5|1294.5|1291.5|1294.3|1291.5|1
1654230040000|2022-06-03 04:20:40|1295.3|1291.8|1295.3|1291.8|1295.3|1291.8|1295.3|1291.8|0
1654230100000|2022-06-03 04:21:40|1296|1292|1296|1292.3|1296|1292.3|1296|1292|0
1654230230000|2022-06-03 04:23:50||1292||1292||1292||1292|0
1654230240000|2022-06-03 04:24:00|1294.8|1291.8|1294.8|1291.8|1294.8|1291.8|1294.8|1291.8|0
1654230250000|2022-06-03 04:24:10|1295.5||1295.5||1295.5||1295.5||0
1654230260000|2022-06-03 04:24:20|1295.3|1291.5|1295.3|1291.5|1295.3|1291.5|1295.3|1291.5|4
1654230340000|2022-06-03 04:25:40|1294.8||1294.8||1294.8||1294.8||0
1654230370000|2022-06-03 04:26:10|1294.3||1294.3||1294.3||1294.3||0
1654230630000|2022-06-03 04:30:30|1294||1294||1294||1294||1
1654230650000|2022-06-03 04:30:50||1290.8||1290.8||1290.8||1290.8|7
1654230910000|2022-06-03 04:35:10||1291||1291||1291||1291|0
1654231180000|2022-06-03 04:39:40|1293.8||1293.8||1293.8||1293.8||0
1654231210000|2022-06-03 04:40:10|1293||1293||1293||1293||0
1654231410000|2022-06-03 04:43:30||1291.3||1291.3||1291.3||1291.3|0
1654231420000|2022-06-03 04:43:40||1291||1291||1291||1291|0
1654231680000|2022-06-03 04:48:00|1292.8|1290.5|1292.8|1289.8|1292.8|1290.5|1292.8|1289.8|3
1654231740000|2022-06-03 04:49:00|1292.3||1292.3||1292.3||1292.3||0
1654231760000|2022-06-03 04:49:20|1292|1289.5|1292|1289.5|1292|1289.5|1292|1289.5|0
1654231780000|2022-06-03 04:49:40|1291.5|1289.3|1291.3|1288.5|1291.5|1289.3|1291.3|1288.5|0
1654231840000|2022-06-03 04:50:40|1291||1291||1291||1291||0
1654232090000|2022-06-03 04:54:50||1288.3||1288.3||1288.3||1288.3|0
1654232160000|2022-06-03 04:56:00|1290.5||1290.5||1290.5||1290.5||0
1654232230000|2022-06-03 04:57:10||1288.5||1288.5||1288.5||1288.5|0
1654232260000|2022-06-03 04:57:40||1288.3||1288.3||1288.3||1288.3|1
1654232290000|2022-06-03 04:58:10||1288.5||1288.5||1288.5||1288.5|1
1654232300000|2022-06-03 04:58:20||1288.8||1288||1289||1288|5
1654232350000|2022-06-03 04:59:10||1288.3||1288||1288.3||1288|0
1654232400000|2022-06-03 05:00:00||1287.8||1288.3||1288.3||1287.8|0
1654232410000|2022-06-03 05:00:10||1288.8||1288.3||1288.8||1288.3|1
1654232580000|2022-06-03 05:03:00||1288.5||1288.3||1288.5||1288.3|0
1654232590000|2022-06-03 05:03:10||1288.5||1288.3||1288.5||1288.3|0
1654232660000|2022-06-03 05:04:20||1288.5||1288.5||1288.5||1288.5|0
1654232670000|2022-06-03 05:04:30|||||||||2
1654232700000|2022-06-03 05:05:00||1288.8||1289||1289||1288.8|5
1654232710000|2022-06-03 05:05:10|||||||||4
1654232790000|2022-06-03 05:06:30|||||||||2
1654232800000|2022-06-03 05:06:40||1289.3||1289.3||1289.3||1289.3|1
1654232810000|2022-06-03 05:06:50||1289||1289||1289||1289|1
1654232820000|2022-06-03 05:07:00||1288.8||1288.8||1288.8||1288.8|0
1654232840000|2022-06-03 05:07:20||1288.5||1288.5||1288.5||1288.5|0
1654232880000|2022-06-03 05:08:00||1288.3||1288.3||1288.3||1288.3|0
1654232890000|2022-06-03 05:08:10||1288.5||1288.3||1288.5||1288.3|0
1654232920000|2022-06-03 05:08:40||1289||1288.8||1289||1288.8|0
1654232940000|2022-06-03 05:09:00||1288.3||1288.3||1288.3||1288.3|0
1654232960000|2022-06-03 05:09:20||1288.5||1288.5||1288.5||1288.3|0
1654232970000|2022-06-03 05:09:30||1288.3||1288.3||1288.3||1288.3|0
1654233020000|2022-06-03 05:10:20||1287.8||1287.8||1288||1287.8|0
1654233220000|2022-06-03 05:13:40||1287.5||1287.5||1287.5||1287.5|0
1654233230000|2022-06-03 05:13:50||1287.8||1288||1288||1287.8|0
1654233270000|2022-06-03 05:14:30|1290|1287.5|1290.5|1287.8|1290.5|1287.8|1290|1287.5|2
1654233300000|2022-06-03 05:15:00||1288||1288||1288||1288|0
1654233350000|2022-06-03 05:15:50|1290||1290||1290||1290||0
1654233360000|2022-06-03 05:16:00||1287.8||1287.8||1287.8||1287.8|0
1654233380000|2022-06-03 05:16:20|1289.5|1287.5|1289.5|1287.5|1289.5|1287.5|1289.5|1287.5|1
1654233420000|2022-06-03 05:17:00|1289.8|1287.3|1289.8|1287.5|1289.8|1287.5|1289.8|1287.3|7
1654233480000|2022-06-03 05:18:00|1289.5|1287.3|1289.5|1287.5|1289.5|1287.5|1289.5|1287.3|0
1654233530000|2022-06-03 05:18:50|1290.5||1290.5||1290.5||1290.5||0
1654233550000|2022-06-03 05:19:10||1287.3||1287.3||1287.5||1287.3|0
1654233560000|2022-06-03 05:19:20||1287.5||1287.5||1287.5||1287.5|0
1654233570000|2022-06-03 05:19:30||1287.3||1287.5||1287.5||1287.3|0
1654233590000|2022-06-03 05:19:50||1287.8||1287.8||1287.8||1287.8|0
1654233650000|2022-06-03 05:20:50||1287.3||1287.5||1287.5||1287.3|0
1654233790000|2022-06-03 05:23:10||1287.8||1287.8||1287.8||1287.8|0
1654234100000|2022-06-03 05:28:20||1289||1289||1289||1289|0
1654234120000|2022-06-03 05:28:40||1288.8||1288.5||1288.8||1288.5|0
1654234140000|2022-06-03 05:29:00||1288.8||1288.5||1288.8||1288.5|0
1654234150000|2022-06-03 05:29:10||1288.3||1288.3||1288.3||1288.3|0
1654234190000|2022-06-03 05:29:50||1288.5||1288.3||1288.5||1288.3|0
1654234210000|2022-06-03 05:30:10||1288.5||1288.5||1288.5||1288.3|0
1654234220000|2022-06-03 05:30:20||1288.3||1288.5||1288.5||1288.3|0
1654234270000|2022-06-03 05:31:10||1288.8||1288.8||1289||1288.8|0
1654234280000|2022-06-03 05:31:20||1289||1289||1289||1289|0
1654234290000|2022-06-03 05:31:30||1288.8||1289||1289||1288.8|0
1654234300000|2022-06-03 05:31:40||1288.8||1288.8||1288.8||1288.8|0
1654234310000|2022-06-03 05:31:50||1289||1288.8||1289||1288.8|0
1654234320000|2022-06-03 05:32:00||1289||1289||1289||1289|0
1654234330000|2022-06-03 05:32:10||1288.8||1288.8||1288.8||1288.8|0
1654234360000|2022-06-03 05:32:40||1289||1289||1289||1289|0
1654234370000|2022-06-03 05:32:50||1288.8||1289||1289||1288.8|0
1654234380000|2022-06-03 05:33:00||1288.8||1289||1289||1288.8|0
1654234420000|2022-06-03 05:33:40||1288.8||1289||1289||1288.8|0
1654234440000|2022-06-03 05:34:00||1288.8||1288.8||1288.8||1288.5|0
1654234450000|2022-06-03 05:34:10||1288.5||1288.5||1288.5||1288.5|0
1654234460000|2022-06-03 05:34:20||1288.8||1288.5||1288.8||1288.5|0
1654234470000|2022-06-03 05:34:30||1288.3||1288||1288.3||1288|0
1654234590000|2022-06-03 05:36:30|||||||||1
1654234810000|2022-06-03 05:40:10||1287.5||1287.5||1287.5||1287.5|0
1654235000000|2022-06-03 05:43:20||1287.8||1287.8||1287.8||1287.8|0
1654235070000|2022-06-03 05:44:30|||||||||1
1654235090000|2022-06-03 05:44:50||1289||1289.3||1289.3||1289|4
1654235100000|2022-06-03 05:45:00|1292.5|1289.5|1292.5|1289.5|1292.5|1289.5|1292.5|1289.5|14
1654235110000|2022-06-03 05:45:10|1292.8|1289.8|1292.8|1290|1292.8|1290|1292.8|1289.8|0
1654235200000|2022-06-03 05:46:40|1292.5||1292.5||1292.5||1292.5||0
1654235350000|2022-06-03 05:49:10|1293||1293||1293||1293||2
1654235380000|2022-06-03 05:49:40|1292.8||1292.8||1292.8||1292.8||0
1654235450000|2022-06-03 05:50:50|1293|1289.5|1293|1289.5|1293|1289.5|1293|1289.5|1
1654235680000|2022-06-03 05:54:40|1293.3||1293.3||1293.3||1293.3||5
1654235690000|2022-06-03 05:54:50||1289.8||1289.5||1289.8||1289.5|0
1654235710000|2022-06-03 05:55:10||1289.8||1289.8||1289.8||1289.8|0
1654235720000|2022-06-03 05:55:20||1289.5||1289.5||1289.5||1289.5|0
1654235730000|2022-06-03 05:55:30||1290.5||1290.5||1290.5||1290.5|0
1654235850000|2022-06-03 05:57:30||1290.8||1291.5||1291.5||1290.8|0
1654235930000|2022-06-03 05:58:50|1294.8|1291.8|1292.5|1290.8|1294.8|1292|1292.5|1290.8|12
1654235970000|2022-06-03 05:59:30||1291||1291||1291||1291|0
1654236000000|2022-06-03 06:00:00||1290.8||1290||1290.8||1290|0
1654236030000|2022-06-03 06:00:30||1289.8||1289.8||1289.8||1289.8|0
1654236060000|2022-06-03 06:01:00||1290.3||1290.5||1290.5||1290.3|0
1654236070000|2022-06-03 06:01:10|1293.5|1291|1293.5|1291|1293.5|1291|1293.5|1291|3
1654236120000|2022-06-03 06:02:00||1291.3||1291.3||1291.3||1291.3|0
1654236140000|2022-06-03 06:02:20||1291||1291||1291||1291|0
1654236150000|2022-06-03 06:02:30|1293.8||1293.8||1293.8||1293.8||0
1654236160000|2022-06-03 06:02:40||1291.5||1291.5||1291.5||1291.5|0
1654236230000|2022-06-03 06:03:50|1294.5|1291.8|1294.3|1291.5|1294.5|1291.8|1294.3|1291.5|14
1654236240000|2022-06-03 06:04:00|1294.5|1291.8|1294.3|1291.8|1294.5|1291.8|1294.3|1291.8|0
1654236260000|2022-06-03 06:04:20|1293.8|1291.5|1293.8|1291.5|1293.8|1291.5|1293.8|1291.5|0
1654236270000|2022-06-03 06:04:30|1293.5||1293.5||1293.5||1293.5||0
1654236290000|2022-06-03 06:04:50|1293.3|1290.8|1293.3|1290.8|1293.3|1290.8|1293.3|1290.8|5
1654236300000|2022-06-03 06:05:00|1292.5|1289.8|1292.3|1289.8|1292.5|1289.8|1292.3|1289.8|0
1654236310000|2022-06-03 06:05:10|1291.8|1289.5|1291.5|1289.5|1291.8|1289.5|1291.5|1289.5|0
1654236340000|2022-06-03 06:05:40|1291.3||1291.3||1291.3||1291.3||0
1654236350000|2022-06-03 06:05:50|1291||1291.5||1291.5||1291||0
1654236360000|2022-06-03 06:06:00|1291.3||1291.3||1291.3||1291.3||0
1654236370000|2022-06-03 06:06:10|1290.8|1288.8|1290.3|1288|1290.8|1288.8|1290.3|1288|1
1654236390000|2022-06-03 06:06:30|1290.5|1288.3|1290.8|1288.5|1290.8|1288.5|1290.5|1288.3|0
1654236400000|2022-06-03 06:06:40|1291|1288.8|1291|1288.8|1291|1288.8|1291|1288.8|0
1654236420000|2022-06-03 06:07:00|1290.8|1289|1291|1289|1291|1289|1290.8|1289|0
1654236430000|2022-06-03 06:07:10|1291.3||1291.3||1291.3||1291.3||0
1654236470000|2022-06-03 06:07:50|1292.5|1290|1293|1290.8|1293.3|1291|1292.5|1290|0
1654236480000|2022-06-03 06:08:00|1292.8|1290.5|1292.8|1290.5|1292.8|1290.5|1292.8|1290.5|0
1654236490000|2022-06-03 06:08:10|1292.5|1290.3|1292.5|1290.3|1292.5|1290.3|1292.5|1290.3|0
1654236500000|2022-06-03 06:08:20|1292.3|1290|1292.3|1289.5|1292.3|1290|1292.3|1289.5|0
1654236510000|2022-06-03 06:08:30||1289.8||1289.5||1289.8||1289.5|0
1654236520000|2022-06-03 06:08:40|1291.8|1289.8|1291.5|1289.5|1291.8|1290|1291.5|1289.5|0
1654236530000|2022-06-03 06:08:50|1291.3|1289.3|1291|1289|1291.3|1289.3|1291|1289|0
1654236540000|2022-06-03 06:09:00|1290.8|1288.3|1290.8|1288.5|1290.8|1288.5|1290.5|1288.3|1
1654236560000|2022-06-03 06:09:20|1290.3|1288.3|1290.3|1288.3|1290.3|1288.3|1290|1288.3|0
1654236570000|2022-06-03 06:09:30|1290|1288|1290|1288|1290.3|1288.3|1290|1288|0
1654236590000|2022-06-03 06:09:50|1290.5|1288.3|1290.8|1288.8|1290.8|1288.8|1290.5|1288.3|0
1654236600000|2022-06-03 06:10:00||1288.5||1288.5||1288.5||1288.5|0
1654236620000|2022-06-03 06:10:20|1290.5||1290.5||1290.5||1290.5||0
1654236640000|2022-06-03 06:10:40|1290.3|1288.3|1289.8|1287.5|1290.3|1288.3|1289.8|1287.5|0
1654236650000|2022-06-03 06:10:50|1289.5||1289.5||1289.5||1289.5||0
1654236710000|2022-06-03 06:11:50|1289.3||1289.3||1289.3||1289.3||0
1654236740000|2022-06-03 06:12:20|1290.5|1288|1290.5|1288|1290.5|1288.3|1290.5|1288|1
1654236750000|2022-06-03 06:12:30||1288.3||1288.3||1288.3||1288.3|0
1654236760000|2022-06-03 06:12:40|1290.3|1288|1290.3|1288|1290.3|1288|1290.3|1288|0
1654236790000|2022-06-03 06:13:10||1288.3||1288||1288.3||1288|0
1654236820000|2022-06-03 06:13:40||1288.3||1288.3||1288.3||1288|0
1654236830000|2022-06-03 06:13:50|1290|1288|1289.8|1287.8|1290|1288|1289.8|1287.8|0
1654236850000|2022-06-03 06:14:10|1290.3|1288|1290.3|1288|1290.3|1288|1290.3|1288|0
1654236860000|2022-06-03 06:14:20|1290|1287.8|1289.8|1287.5|1290|1287.8|1289.8|1287.5|0
1654236890000|2022-06-03 06:14:50|1289.5||1289.8||1289.8||1289.5||0
1654236900000|2022-06-03 06:15:00||1287.8||1287.5||1287.8||1287.5|0
1654236910000|2022-06-03 06:15:10||1287.8||1287.5||1287.8||1287.5|0
1654236930000|2022-06-03 06:15:30|1290|1287.8|1290|1287.8|1290|1287.8|1290|1287.8|0
1654236950000|2022-06-03 06:15:50|1289.8|1287.5|1289.5|1287.5|1289.8|1287.5|1289.5|1287.5|0
1654237010000|2022-06-03 06:16:50|1289.3|1286.8|1288.8|1286.8|1289.3|1286.8|1288.8|1286.8|5
1654237020000|2022-06-03 06:17:00|1288.5||1288.5||1288.5||1288.5||0
1654237040000|2022-06-03 06:17:20|1289|1287|1289|1287|1289|1287|1289|1287|0
1654237060000|2022-06-03 06:17:40|1289.5|1287.3|1289.5|1287.3|1289.5|1287.3|1289.5|1287.3|0
1654237070000|2022-06-03 06:17:50|1289.3||1289.3||1289.3||1289.3||0
1654237080000|2022-06-03 06:18:00|1289|1287|1289|1287|1289|1287|1289|1287|0
1654237110000|2022-06-03 06:18:30||1286.8||1286.8||1286.8||1286.8|0
1654237130000|2022-06-03 06:18:50||1287||1286.8||1287||1286.8|0
1654237150000|2022-06-03 06:19:10|1288.8|1285.8|1287.8|1285.5|1288.8|1285.8|1287.8|1285.5|1
1654237160000|2022-06-03 06:19:20|1288.3|1286.3|1288.3|1286.3|1288.3|1286.3|1288.3|1286.3|0
1654237170000|2022-06-03 06:19:30|1288.5|1286|1288.3|1286|1288.5|1286.3|1288.3|1286|0
1654237200000|2022-06-03 06:20:00||1285.8||1285.8||1285.8||1285.8|0
1654237210000|2022-06-03 06:20:10|1287.5|1285.5|1287.3|1285|1287.5|1285.5|1287.3|1285|0
1654237230000|2022-06-03 06:20:30|1286.5|1284.5|1286.5|1284.5|1286.5|1284.5|1286.5|1284.5|0
1654237240000|2022-06-03 06:20:40||1284.8||1284.8||1284.8||1284.8|0
1654237250000|2022-06-03 06:20:50||1284.5||1284.5||1284.5||1284.5|0
1654237270000|2022-06-03 06:21:10|1287.8|1285.5|1288.3|1286|1288.3|1286|1287.8|1285.5|7
1654237280000|2022-06-03 06:21:20|1288.5|1286.3|1288.3|1286|1288.5|1286.3|1288.3|1286|0
1654237290000|2022-06-03 06:21:30|1287|1284.8|1288|1285.8|1288|1285.8|1287|1284.8|0
1654237320000|2022-06-03 06:22:00||1286||1286||1286||1286|0
1654237330000|2022-06-03 06:22:10||1285.8||1286||1286||1285.8|0
1654237340000|2022-06-03 06:22:20|1288.8|1286.8|1288.8|1286.8|1288.8|1286.8|1288.8|1286.8|0
1654237350000|2022-06-03 06:22:30|1289|1287|1288.8|1286.3|1289|1287|1288.5|1286.3|0
1654237360000|2022-06-03 06:22:40||1286.5||1286.5||1286.5||1286.5|0
1654237370000|2022-06-03 06:22:50|1288.5|1286.3|1288.5|1286.3|1288.5|1286.3|1288.5|1286.3|2
1654237390000|2022-06-03 06:23:10|1289.3|1287|1290|1288|1290|1288|1289.3|1287|7
1654237400000|2022-06-03 06:23:20|1290.5|1287.8|1290.5|1288.3|1290.5|1288.3|1290.5|1287.8|0
1654237410000|2022-06-03 06:23:30||1288.5||1288.5||1288.5||1288.3|0
1654237430000|2022-06-03 06:23:50|1290.3|1288|1290.3|1288|1290.3|1288|1290.3|1288|0
1654237450000|2022-06-03 06:24:10|1289.8|1287.5|1289.8|1287.5|1289.8|1287.5|1289.8|1287.5|1
1654237470000|2022-06-03 06:24:30|1289.5|1287.3|1289.5|1287.5|1289.5|1287.5|1289.5|1287.3|0
1654237490000|2022-06-03 06:24:50|1290.3|1288|1290.3|1288|1290.3|1288|1290.3|1288|0
1654237500000|2022-06-03 06:25:00|1290.5|1288.5|1290.3|1288.3|1290.5|1288.5|1290.3|1288|1
1654237510000|2022-06-03 06:25:10|1290.5|1288.5|1290.5|1288.3|1290.5|1288.5|1290.5|1288.3|0
1654237530000|2022-06-03 06:25:30|1290.3|1288|1290.3|1288|1290.3|1288|1290.3|1288|0
1654237570000|2022-06-03 06:26:10|1290|1287.8|1290|1287.8|1290|1287.8|1290|1287.8|0
1654237580000|2022-06-03 06:26:20|1289.8|1287.5|1289.8|1287.5|1289.8|1287.5|1289.8|1287.5|0
1654237600000|2022-06-03 06:26:40||1287.3||1287.5||1287.5||1287.3|0
1654237610000|2022-06-03 06:26:50||1287.3||1287.3||1287.3||1287.3|0
1654237630000|2022-06-03 06:27:10||1287.5||1287.5||1287.5||1287.5|0
1654237640000|2022-06-03 06:27:20|1290.5|1288.3|1290.5|1288.3|1290.5|1288.3|1290.5|1288.3|0
1654237650000|2022-06-03 06:27:30|1290.3|1288|1290.5|1288.3|1290.5|1288.3|1290|1288|3
1654237660000|2022-06-03 06:27:40||1288.5||1288.5||1288.5||1288.5|0
1654237690000|2022-06-03 06:28:10|1290|1287.5|1289.8|1287.5|1290|1287.8|1289.8|1287.5|0
1654237730000|2022-06-03 06:28:50||1287.3||1287.3||1287.3||1287.3|0
1654237740000|2022-06-03 06:29:00|1288|1285.8|1287.8|1285.8|1288|1285.8|1287.8|1285.8|20
1654237750000|2022-06-03 06:29:10|1287.5|1285.5|1288.8|1286.5|1288.8|1286.5|1287.5|1285.5|0
1654237800000|2022-06-03 06:30:00|1288.5|1286|1288.3|1285.8|1288.5|1286|1288|1285.8|0
1654237810000|2022-06-03 06:30:10|1288||1288||1288||1288||0
1654237820000|2022-06-03 06:30:20|1288.3||1288.3||1288.3||1288.3||0
1654237840000|2022-06-03 06:30:40|1288||1288.3||1288.3||1288||0
1654237850000|2022-06-03 06:30:50||1286||1286||1286||1286|0
1654237860000|2022-06-03 06:31:00|1288.5|1286.5|1288.8|1286.5|1288.8|1286.5|1288.5|1286.5|1
1654237870000|2022-06-03 06:31:10|1289|1286.8|1289.3|1287|1289.3|1287|1289|1286.8|0
1654237890000|2022-06-03 06:31:30|1289.5|1287.3|1289.5|1287.3|1289.5|1287.3|1289.5|1287.3|0
1654237910000|2022-06-03 06:31:50|1289.8|1287.5|1289.8|1287.5|1289.8|1287.5|1289.8|1287.5|0
1654237920000|2022-06-03 06:32:00|1290.3|1288|1291|1289.3|1291.3|1289.3|1290.3|1288|2
1654237930000|2022-06-03 06:32:10|1291.3||1291.3||1291.3||1291.3||0
1654237940000|2022-06-03 06:32:20|1291.5|1289.5|1291.5|1289.5|1291.8|1289.5|1291.5|1289.5|0
1654237950000|2022-06-03 06:32:30|1290.5|1288.5|1289.5|1287.8|1290.5|1288.5|1289.5|1287.8|6
1654237960000|2022-06-03 06:32:40|1289.8|1287|1289.3|1287.5|1290.3|1288.3|1288.8|1287|1
1654237970000|2022-06-03 06:32:50|1289.5|1288|1290.5|1288.5|1290.8|1288.5|1289.5|1288|0
1654237980000|2022-06-03 06:33:00|1290|1288|1290|1288|1290|1288|1290|1288|0
1654237990000|2022-06-03 06:33:10|1289.5|1287.5|1289.5|1287.5|1289.5|1287.5|1289.5|1287.5|0
1654238020000|2022-06-03 06:33:40|1289.8||1289.5||1289.8||1289.5||0
1654238040000|2022-06-03 06:34:00|1289.8|1288.5|1290.3|1288|1290.3|1288.5|1289.8|1288|0
1654238050000|2022-06-03 06:34:10|1290.5|1288.3|1290.8|1288.8|1291|1288.8|1290.5|1288.3|0
1654238060000|2022-06-03 06:34:20|1290.5|1288.5|1290.5|1288.5|1290.5|1288.5|1290.5|1288.5|0
1654238070000|2022-06-03 06:34:30|1291|1289.3|1291|1289|1291|1289.3|1291|1289|0
1654238080000|2022-06-03 06:34:40|1290.8|1288.8|1290.8|1288.8|1290.8|1288.8|1290.8|1288.8|0
1654238090000|2022-06-03 06:34:50|1290.5|1288.5|1290.8|1288.8|1290.8|1288.8|1290.5|1288.3|0
1654238100000|2022-06-03 06:35:00|1291|1289|1290.8|1288.8|1291|1289|1290.8|1288.8|0
1654238110000|2022-06-03 06:35:10|1290.3|1288|1290.3|1288.3|1290.3|1288.3|1290.3|1288|3
1654238120000|2022-06-03 06:35:20|1289.5|1287.5|1289.5|1287.5|1289.5|1287.5|1289.5|1287.5|2
1654238130000|2022-06-03 06:35:30|1289.8|1287.8|1289.8|1287.8|1289.8|1287.8|1289.8|1287.8|0
1654238140000|2022-06-03 06:35:40|1290|1288|1290|1288|1290|1288|1290|1288|0
1654238150000|2022-06-03 06:35:50|1290.3|1288.3|1290.3|1288.3|1290.3|1288.3|1290.3|1288.3|0
1654238160000|2022-06-03 06:36:00|1289.8|1287.8|1289.3|1287.3|1289.8|1287.8|1289.3|1287.3|0
1654238170000|2022-06-03 06:36:10|1289||1289||1289||1289||0
1654238180000|2022-06-03 06:36:20|1290|1287.8|1290|1287.8|1290|1288|1290|1287.8|0
1654238190000|2022-06-03 06:36:30|1290.3|1288.3|1290.3|1288.3|1290.3|1288.3|1290.3|1288.3|0
1654238200000|2022-06-03 06:36:40|1290.5||1290.5||1290.5||1290.5||14
1654238210000|2022-06-03 06:36:50|1291.3|1288.5|1291.3|1289|1291.3|1289|1291|1288.5|0
1654238220000|2022-06-03 06:37:00|1291.5|1289.5|1291.5|1289.5|1291.5|1289.5|1291.3|1289.5|0
1654238240000|2022-06-03 06:37:20|1291.3|1289|1292|1289.5|1292|1289.5|1291.3|1289|0
1654238250000|2022-06-03 06:37:30|1291.8||1292||1292||1291.8||0
1654238260000|2022-06-03 06:37:40|1292.3|1290|1291.8|1289.5|1292.3|1290|1291.8|1289.5|0
1654238270000|2022-06-03 06:37:50|1291.3|1289|1291.5|1289|1291.5|1289|1291.3|1289|0
1654238280000|2022-06-03 06:38:00|1291.3||1291.3||1291.3||1291.3||0
1654238300000|2022-06-03 06:38:20|1291|1288.8|1291|1288.8|1291|1288.8|1291|1288.8|0
1654238310000|2022-06-03 06:38:30|1291.3||1291.3||1291.3||1291.3||0
1654238320000|2022-06-03 06:38:40|1291.8|1289.3|1291.8|1289.3|1291.8|1289.3|1291.8|1289.3|0
1654238330000|2022-06-03 06:38:50|1291.3|1288.8|1292|1289.8|1292|1289.8|1291.3|1288.8|0
1654238340000|2022-06-03 06:39:00|1291.8|1289.5|1292|1289.5|1292|1289.8|1291.5|1289.5|0
1654238350000|2022-06-03 06:39:10|1291.8||1291.8||1291.8||1291.8||0
1654238360000|2022-06-03 06:39:20|1292|1289.8|1292.3|1289.8|1292.3|1289.8|1292|1289.8|0
1654238370000|2022-06-03 06:39:30|1292|1289.5|1292.8|1290.8|1292.8|1290.8|1292|1289.5|0
1654238380000|2022-06-03 06:39:40|1293|1291|1293|1290.8|1293|1291|1293|1290.8|0
1654238390000|2022-06-03 06:39:50||1291||1290.8||1291||1290.8|0
1654238400000|2022-06-03 06:40:00|1292.8|1290.5|1292|1289.5|1292.8|1290.5|1292|1289.5|0
1654238410000|2022-06-03 06:40:10|1292.8|1290.5|1293.3|1291|1293.5|1291|1292.8|1290.5|1
1654238440000|2022-06-03 06:40:40|1293.5|1291.5|1293.5|1291.8|1293.5|1292|1293.5|1291.5|6
1654238450000|2022-06-03 06:40:50||1291.3||1291.3||1291.3||1291.3|0
1654238460000|2022-06-03 06:41:00|1292.8|1290.8|1292.5|1290.3|1292.8|1290.8|1292.5|1290.3|0
1654238480000|2022-06-03 06:41:20|1292.3|1290|1292.3|1290.3|1292.3|1290.3|1292.3|1290|0
1654238490000|2022-06-03 06:41:30|1293|1291|1293|1290.8|1293|1291|1293|1290.8|0
1654238500000|2022-06-03 06:41:40|1292.8|1290.5|1292.5|1290.5|1292.8|1290.5|1292.5|1290.5|0
1654238510000|2022-06-03 06:41:50|1293.5|1290.3|1293.5|1291.5|1293.5|1291.5|1293.5|1290.3|0
1654238520000|2022-06-03 06:42:00|1293.3|1291.8|1293.3|1291|1293.3|1291.8|1293.3|1291|0
1654238530000|2022-06-03 06:42:10|1293.5|1291.3|1293.5|1291.3|1293.5|1291.3|1293.5|1291|0
1654238540000|2022-06-03 06:42:20||1291.5||1291.5||1291.5||1291.5|0
1654238560000|2022-06-03 06:42:40||1291.3||1291.3||1291.3||1291.3|0
1654238580000|2022-06-03 06:43:00|1293|1290.5|1292.8|1290.5|1293|1290.5|1292.8|1290.5|0
1654238640000|2022-06-03 06:44:00|1292|1290|1292|1290|1292|1290|1292|1290|0
1654238660000|2022-06-03 06:44:20|1291.8|1289.8|1292.8|1290.5|1293.3|1291|1291.8|1289.8|0
1654238690000|2022-06-03 06:44:50||1290.8||1290.8||1290.8||1290.8|0
1654238700000|2022-06-03 06:45:00|1292.5|1290.5|1292.5|1290.3|1292.5|1290.5|1292.5|1290.3|0
1654238720000|2022-06-03 06:45:20|1293|1290.5|1293|1290.5|1293|1290.8|1293|1290.5|0
1654238730000|2022-06-03 06:45:30|1292.8|1290.3|1292.8|1290.3|1292.8|1290.3|1292.5|1290.3|0
1654238740000|2022-06-03 06:45:40|1292.5||1292.5||1292.5||1292.5||0
1654238750000|2022-06-03 06:45:50|1292.3|1290|1292.3|1290|1292.3|1290|1292.3|1290|0
1654238760000|2022-06-03 06:46:00|1292.5|1290.3|1292.5|1290.3|1292.5|1290.3|1292.5|1290.3|0
1654238770000|2022-06-03 06:46:10||1290||1290||1290||1290|0
1654238780000|2022-06-03 06:46:20|1292.8|1290.3|1292.8|1290.5|1292.8|1290.5|1292.8|1290.3|0
1654238790000|2022-06-03 06:46:30|1292.5|1290.3|1292.5|1290.3|1292.5|1290.3|1292.3|1290|0
1654238800000|2022-06-03 06:46:40||1290||1290||1290||1290|0
1654238810000|2022-06-03 06:46:50|1292.3|1290.3|1293|1290.8|1293|1290.8|1292.3|1290.3|0
1654238820000|2022-06-03 06:47:00||1291||1290.8||1291||1290.8|0
1654238830000|2022-06-03 06:47:10|1293.3|1291|1293.5|1291|1293.5|1291.3|1293.3|1291|0
1654238840000|2022-06-03 06:47:20||1291.3||1291.5||1291.5||1291.3|2
1654238880000|2022-06-03 06:48:00||1291.3||1291||1291.3||1291|0
1654238890000|2022-06-03 06:48:10|1293.3|1290.8|1292.8|1290.5|1293.3|1290.8|1292.8|1290.5|0
1654238900000|2022-06-03 06:48:20|1292.5|1290.3|1292.5|1290.3|1292.5|1290.3|1292.5|1290.3|0
1654238910000|2022-06-03 06:48:30|1292.3|1290|1292.3|1290|1292.3|1290|1292.3|1290|0
1654238940000|2022-06-03 06:49:00|1292||1292||1292||1292||0
1654238970000|2022-06-03 06:49:30|1291.8|1289.8|1291.5|1289.8|1291.8|1289.8|1291.5|1289.8|0
1654238980000|2022-06-03 06:49:40||1289.5||1289.5||1289.5||1289.5|0
1654239000000|2022-06-03 06:50:00|1291.8|1290|1291.8|1289.8|1292|1290|1291.8|1289.8|0
1654239010000|2022-06-03 06:50:10|1291.5||1291.5||1291.5||1291.5||0
1654239020000|2022-06-03 06:50:20|1291.3|1289.5|1291.3|1289.5|1291.3|1289.5|1291.3|1289.5|0
1654239050000|2022-06-03 06:50:50|1291.5||1291.5||1291.5||1291.5||3
1654239060000|2022-06-03 06:51:00|1291.3||1291.3||1291.3||1291.3||0
1654239090000|2022-06-03 06:51:30|1291.8|1290|1291.8|1290|1292|1290|1291.8|1290|0
1654239100000|2022-06-03 06:51:40|1291.5||1291.8||1291.8||1291.5||0
1654239120000|2022-06-03 06:52:00|1291.5|1289.8|1291.3|1289.5|1291.5|1289.8|1291.3|1289.5|1
1654239130000|2022-06-03 06:52:10|1291.8|1290|1292.8|1290.3|1292.8|1290.3|1291.8|1290|0
1654239140000|2022-06-03 06:52:20|1293|1290.8|1293|1290.8|1293|1290.8|1293|1290.5|11
1654239150000|2022-06-03 06:52:30|1292.8|1290.3|1292.8|1290.5|1292.8|1290.5|1292.8|1290.3|1
1654239180000|2022-06-03 06:53:00|1292.5|1290.3|1292.5|1290.5|1292.5|1290.5|1292|1290.3|0
1654239190000|2022-06-03 06:53:10|1292.3|1290.3|1292.3|1290.3|1292.3|1290.3|1292.3|1290.3|0
1654239200000|2022-06-03 06:53:20||1290||1290.3||1290.3||1290|0
1654239210000|2022-06-03 06:53:30||1290||1290||1290||1290|0
1654239220000|2022-06-03 06:53:40|1292|1289.8|1292|1289.8|1292|1289.8|1292|1289.5|0
1654239230000|2022-06-03 06:53:50||1290||1289.8||1290||1289.8|0
1654239240000|2022-06-03 06:54:00||1289.5||1289.8||1289.8||1289.5|0
1654239250000|2022-06-03 06:54:10|1292.8|1290|1292.5|1290.3|1292.8|1290.5|1292.5|1290|0
1654239260000|2022-06-03 06:54:20|1292.3|1289.8|1292.3|1289.8|1292.3|1289.8|1292.3|1289.8|0
1654239270000|2022-06-03 06:54:30|1292.5|1290|1292.5|1290|1292.5|1290|1292.5|1290|0
1654239280000|2022-06-03 06:54:40||1290.3||1290.3||1290.3||1290.3|0
1654239300000|2022-06-03 06:55:00|1292.3|1290|1292.3|1290|1292.3|1290|1292.3|1290|0
1654239310000|2022-06-03 06:55:10||1289.8||1289.8||1289.8||1289.8|0
1654239320000|2022-06-03 06:55:20|1292||1292||1292||1292||0
1654239340000|2022-06-03 06:55:40|1292.3|1290.5|1292.8|1290.5|1292.8|1290.5|1292.3|1290.5|0
1654239350000|2022-06-03 06:55:50|1293|1290.8|1293|1290.8|1293|1290.8|1293|1290.8|0
1654239360000|2022-06-03 06:56:00|1292.5|1291|1292.5|1290.3|1292.5|1291|1292.5|1290.3|0
1654239390000|2022-06-03 06:56:30|1292.3|1290|1290.5|1288.5|1292.3|1290|1290.5|1288.5|1
1654239400000|2022-06-03 06:56:40|1290.3|1288.3|1290.8|1288.5|1290.8|1288.8|1290.3|1288.3|1
1654239410000|2022-06-03 06:56:50||1288.8||1289||1289||1288.8|0
1654239420000|2022-06-03 06:57:00|1290.5|1288.5|1290|1288.3|1290.5|1288.5|1290|1288.3|0
1654239430000|2022-06-03 06:57:10||1288||1288||1288||1288|0
1654239440000|2022-06-03 06:57:20|1290.8|1288.8|1290.8|1288.8|1290.8|1288.8|1290.5|1288.5|0
1654239450000|2022-06-03 06:57:30|1290.5|1288.3|1290.3|1288|1290.5|1288.3|1290.3|1288|0
1654239460000|2022-06-03 06:57:40|1290|1288.5|1290.8|1288.8|1290.8|1288.8|1290|1288.5|0
1654239470000|2022-06-03 06:57:50|1290.5|1288.5|1290.5|1288.5|1290.5|1288.8|1290.5|1288.3|0
1654239480000|2022-06-03 06:58:00|1290.3|1288.3|1290.3|1288.3|1290.3|1288.5|1290.3|1288.3|0
1654239540000|2022-06-03 06:59:00|1290|1288|1290|1288|1290|1288|1290|1288|0
1654239580000|2022-06-03 06:59:40|1290.3|1288.5|1290.3|1288.3|1290.3|1288.5|1290.3|1288.3|0
1654239590000|2022-06-03 06:59:50||1288.5||1288.3||1288.5||1288.3|0
1654239600000|2022-06-03 07:00:00|1290|1288.5|1290.8|1288.5|1290.8|1288.5|1290|1287.8|7
1654239610000|2022-06-03 07:00:10|1291.3|1289|1291.5|1289.3|1291.5|1289.5|1291.3|1289|0
1654239620000|2022-06-03 07:00:20|1291.3|1289|1291.8|1289.5|1291.8|1289.5|1291.3|1289|4
1654239630000|2022-06-03 07:00:30|1291.5|1289.3|1291.5|1289.3|1291.5|1289.3|1291.5|1289.3|0
1654239640000|2022-06-03 07:00:40||1289||1289.3||1289.3||1289|0
1654239660000|2022-06-03 07:01:00|1291.3|1289|1290.5|1288.3|1291.3|1289|1290.5|1288.3|0
1654239670000|2022-06-03 07:01:10|1290.3|1288|1290.3|1288.3|1290.3|1288.3|1290.3|1288|0
1654239680000|2022-06-03 07:01:20||1288||1288.3||1288.3||1288|0
1654239690000|2022-06-03 07:01:30||1288||1288||1288.3||1288|0
1654239700000|2022-06-03 07:01:40|1289.8|1287.5|1290.8|1288.8|1290.8|1288.8|1289.8|1287.5|0
1654239710000|2022-06-03 07:01:50|1291.3|1289|1291|1289|1291.3|1289|1291|1289|0
1654239720000|2022-06-03 07:02:00|1290.8|1288.5|1290.3|1288.5|1290.8|1288.5|1290.3|1288.5|0
1654239750000|2022-06-03 07:02:30|1291|1288.8|1291|1289|1291|1289|1291|1288.8|0
1654239760000|2022-06-03 07:02:40|1291.3|1288.8|1291|1288.8|1291.3|1288.8|1291|1288.8|0
1654239770000|2022-06-03 07:02:50||1289||1288.8||1289||1288.8|0
1654239780000|2022-06-03 07:03:00|1291.3|1289|1291.3|1289|1291.5|1289.3|1291.3|1289|0
1654239790000|2022-06-03 07:03:10||1289.3||1289||1289.3||1289|0
1654239800000|2022-06-03 07:03:20|1291|1288.8|1290.5|1288.5|1291|1288.8|1290.5|1288.5|0
1654239810000|2022-06-03 07:03:30|1290.3||1290.3||1290.3||1290.3||0
1654239820000|2022-06-03 07:03:40|1290||1290||1290||1290||0
1654239840000|2022-06-03 07:04:00|1290.5||1290||1290.5||1289.8||9
1654239850000|2022-06-03 07:04:10|1289.5|1287.5|1289.8|1287.8|1289.8|1287.8|1289.5|1287.5|1
1654239870000|2022-06-03 07:04:30|1289.5|1287.5|1289.5|1287.5|1289.5|1287.5|1289.5|1287.5|0
1654239880000|2022-06-03 07:04:40|1289.8||1289.5||1289.8||1289.5||0
1654239900000|2022-06-03 07:05:00|1289.3||1289.3||1289.5||1289.3||0
1654239930000|2022-06-03 07:05:30|1289|1286.5|1288.5|1286.5|1289|1286.5|1288.5|1286.3|1
1654239950000|2022-06-03 07:05:50||1286.8||1286.8||1286.8||1286.8|2
1654239960000|2022-06-03 07:06:00|1288.3|1286.5|1288|1286.3|1288.3|1286.5|1288|1286|4
1654239970000|2022-06-03 07:06:10|1288.5|1286.8|1289|1287.3|1289|1287.3|1288.5|1286.8|0
1654239980000|2022-06-03 07:06:20|1288.8|1287|1288.8|1287|1288.8|1287|1288.8|1287|0
1654240010000|2022-06-03 07:06:50|1288.5|1286.8|1288.5|1286.8|1288.5|1286.8|1288.5|1286.8|0
1654240020000|2022-06-03 07:07:00|1288.3|1286.5|1288.3|1286.5|1288.3|1286.5|1288.3|1286.3|0
1654240030000|2022-06-03 07:07:10|1289.3|1287.5|1289|1287.5|1289.5|1287.5|1289|1287.5|0
1654240040000|2022-06-03 07:07:20|1288.8|1287.3|1289.3|1287.3|1289.3|1287.3|1288.8|1287.3|0
1654240050000|2022-06-03 07:07:30|1289.5|1287.5|1289.3|1287.3|1289.8|1288|1289|1287.3|0
1654240060000|2022-06-03 07:07:40|1289|1287|1288.8|1286.8|1289|1287|1288.8|1286.8|0
1654240070000|2022-06-03 07:07:50|1288.5|1286.5|1288.3|1286.5|1288.5|1286.8|1288.3|1286.5|0
1654240080000|2022-06-03 07:08:00|1287.8|1286.3|1287.5|1285.5|1287.8|1286.3|1286.8|1285|1
1654240090000|2022-06-03 07:08:10|1287.3|1285.3|1287|1285.3|1287.3|1285.3|1287|1285.3|5
1654240100000|2022-06-03 07:08:20|1286.5|1285.5|1287.5|1285.8|1287.8|1285.8|1286.5|1285.5|0
1654240110000|2022-06-03 07:08:30|1287.3||1287.3||1287.3||1287.3||0
1654240120000|2022-06-03 07:08:40|1287|1285.3|1287|1285.3|1287|1285.3|1287|1285|1
1654240130000|2022-06-03 07:08:50|1287.3|1285.5|1287.3|1285.5|1287.3|1285.5|1287.3|1285.5|0
1654240140000|2022-06-03 07:09:00|1287|1284.3|1286.3|1284.3|1287.3|1284.3|1286.3|1284.3|8
1654240160000|2022-06-03 07:09:20||1284.5||1284.5||1284.5||1284.5|6
1654240170000|2022-06-03 07:09:30|1286.5|1284.3|1286.5|1284.8|1286.5|1284.8|1286.5|1284.3|0
1654240180000|2022-06-03 07:09:40|1286.3|1284.5|1286.5|1284.5|1286.5|1284.5|1286.3|1284.3|0
1654240190000|2022-06-03 07:09:50|1286.3||1286.5||1286.5||1286.3||0
1654240200000|2022-06-03 07:10:00|1286.3|1284.8|1285.8|1284|1286.5|1284.8|1285.8|1284|0
1654240210000|2022-06-03 07:10:10|1285.5|1283.8|1285.5|1283.8|1285.5|1283.8|1285.5|1283.8|0
1654240230000|2022-06-03 07:10:30|1285.3|1283.3|1285.3|1283.5|1285.3|1283.5|1285|1283.3|1
1654240250000|2022-06-03 07:10:50|1285|1283.3|1285.5|1283.5|1286|1284|1285|1283.3|5
1654240260000|2022-06-03 07:11:00|1285.3|1283.3|1285|1283.3|1285.3|1283.3|1285|1283.3|1
1654240280000|2022-06-03 07:11:20|1285.5|1283.5|1285.5|1283.5|1285.5|1283.5|1285.5|1283.5|0
1654240290000|2022-06-03 07:11:30|1285.8|1283.8|1286|1284|1286|1284|1285.8|1283.8|0
1654240300000|2022-06-03 07:11:40||1284.3||1284.5||1284.5||1284.3|1
1654240310000|2022-06-03 07:11:50||1284.3||1284.3||1284.3||1284.3|0
1654240320000|2022-06-03 07:12:00|1285.8|1284|1285.8|1283.8|1285.8|1284|1285.8|1283.8|16
1654240330000|2022-06-03 07:12:10|1285.5|1283.5|1285.3|1283.3|1285.5|1283.5|1285.3|1283.3|0
1654240340000|2022-06-03 07:12:20|1285|1283|1285|1282.8|1285|1283|1284.8|1282.8|0
1654240350000|2022-06-03 07:12:30|1285.3|1283|1285.3|1283.3|1285.3|1283.3|1285.3|1283|0
1654240360000|2022-06-03 07:12:40|1285.5|1283.5|1285.3|1283.5|1285.5|1283.5|1285.3|1283.5|0
1654240370000|2022-06-03 07:12:50|1285|1283|1285|1282.8|1285|1283|1285|1282.8|1
1654240380000|2022-06-03 07:13:00|1284.5|1282.5|1284.5|1282.5|1284.5|1282.5|1284.5|1282.5|0
1654240390000|2022-06-03 07:13:10|1283.5|1281.8|1283.3|1281.5|1283.5|1281.8|1283|1281.3|1
1654240400000|2022-06-03 07:13:20|1283|1281.3|1283.5|1281.8|1283.5|1281.8|1283|1281.3|0
1654240410000|2022-06-03 07:13:30|1283.3|1281.5|1283|1281.3|1283.3|1281.5|1283|1281.3|0
1654240420000|2022-06-03 07:13:40|1282.8|1280.8|1283.3|1281.5|1283.5|1281.5|1282.5|1280.5|0
1654240430000|2022-06-03 07:13:50|1283.8|1282|1283.8|1282|1283.8|1282|1283.8|1282|0
1654240440000|2022-06-03 07:14:00|1283.5|1281.8|1283.5|1281.8|1283.5|1281.8|1283.5|1281.8|0
1654240450000|2022-06-03 07:14:10|1284|1281.5|1284|1282|1284|1282|1284|1281.5|0
1654240460000|2022-06-03 07:14:20|1283.8||1284||1284||1283.8||0
1654240470000|2022-06-03 07:14:30|1284.5|1282.5|1284.8|1282.8|1284.8|1282.8|1284.5|1282.5|0
1654240480000|2022-06-03 07:14:40|1285|1283|1284.5|1282.8|1285|1283|1284.5|1282.8|0
1654240490000|2022-06-03 07:14:50|1284.3|1282.5|1284|1282|1284.3|1282.5|1284|1282|0
1654240500000|2022-06-03 07:15:00|1284.3|1282.3|1284.5|1282.8|1284.5|1282.8|1284.3|1282.3|0
1654240510000|2022-06-03 07:15:10|1285|1283|1285|1282.8|1285|1283|1285|1282.8|5
1654240540000|2022-06-03 07:15:40|1284.8||1285||1285||1284.8||0
1654240550000|2022-06-03 07:15:50|1284.8|1282.5|1284.5|1282.5|1284.8|1282.5|1284.5|1282.5|0
1654240560000|2022-06-03 07:16:00|1284.3|1282.3|1284.3|1282.3|1284.3|1282.3|1284.3|1282.3|0
1654240570000|2022-06-03 07:16:10|1284|1282|1284|1282|1284|1282|1284|1282|0
1654240580000|2022-06-03 07:16:20|1283.8|1281.8|1284.5|1282.3|1284.5|1282.3|1283.8|1281.8|0
1654240590000|2022-06-03 07:16:30||1282.5||1282.5||1282.5||1282.5|0
1654240600000|2022-06-03 07:16:40|1284.3|1282.8|1284.3|1282.3|1284.3|1282.8|1284.3|1282.3|10
1654240630000|2022-06-03 07:17:10|1284.8|1282.5|1284.8|1282.5|1284.8|1282.5|1284.8|1282.5|0
1654240640000|2022-06-03 07:17:20||1282.8||1282.8||1282.8||1282.5|0
1654240650000|2022-06-03 07:17:30|1285.3|1283|1285|1282.8|1285.3|1283|1285|1282.8|0
1654240660000|2022-06-03 07:17:40|1284.8|1282.5|1284.8|1282.8|1284.8|1282.8|1284.8|1282.5|0
1654240670000|2022-06-03 07:17:50||1282.5||1282.5||1282.8||1282.5|0
1654240680000|2022-06-03 07:18:00||1282.8||1283||1283||1282.8|0
1654240690000|2022-06-03 07:18:10|1285.3|1283.3|1285.5|1283.3|1285.5|1283.3|1285.3|1283.3|0
1654240700000|2022-06-03 07:18:20|1285|1283|1285|1283|1285|1283|1285|1283|0
1654240720000|2022-06-03 07:18:40|1284.8|1282.8|1285.8|1283.8|1285.8|1283.8|1284.8|1282.8|7
1654240730000|2022-06-03 07:18:50|1285.5||1285.5||1285.5||1285.5||0
1654240740000|2022-06-03 07:19:00|1285.8||1285.8||1285.8||1285.8||0
1654240750000|2022-06-03 07:19:10|1286||1286||1286||1286||0
1654240760000|2022-06-03 07:19:20||1284||1284||1284||1284|1
1654240770000|2022-06-03 07:19:30||1284.3||1284.3||1284.3||1284.3|0
1654240780000|2022-06-03 07:19:40|1286.8|1284.5|1286.3|1284.3|1286.8|1284.8|1286.3|1284.3|2
1654240790000|2022-06-03 07:19:50|1286|1284.5|1286|1284.5|1286|1284.5|1286|1284.5|0
1654240800000|2022-06-03 07:20:00|1285.8|1283.8|1285.5|1283.8|1285.8|1283.8|1285.5|1283.8|2
1654240810000|2022-06-03 07:20:10||1283.5||1283.5||1283.5||1283.5|0
1654240820000|2022-06-03 07:20:20|1285.8|1282.8|1285|1282.8|1285.8|1282.8|1284.8|1282.8|0
1654240830000|2022-06-03 07:20:30|1284.8||1284.8||1284.8||1284.8||0
1654240850000|2022-06-03 07:20:50|1285.3|1283|1284.8|1282.8|1285.3|1283|1284.8|1282.8|1
1654240860000|2022-06-03 07:21:00|1284.5||1284.5||1284.5||1284.5||0
1654240870000|2022-06-03 07:21:10|1284.8|1281.8|1284|1282|1284.8|1282|1283.8|1281.5|1
1654240880000|2022-06-03 07:21:20||1281.8||1281.8||1281.8||1281.8|0
1654240890000|2022-06-03 07:21:30||1282||1282||1282||1282|0
1654240900000|2022-06-03 07:21:40|1283.8|1281.5|1284.3|1282|1284.3|1282|1283.8|1281.5|0
1654240910000|2022-06-03 07:21:50|1284|1281.8|1283.8|1281.8|1284|1281.8|1283.5|1281.8|0
1654240930000|2022-06-03 07:22:10||1281.5||1281.5||1281.8||1281.5|0
1654240940000|2022-06-03 07:22:20|1284.3|1282|1284|1282|1284.3|1282|1284|1281.8|0
1654240950000|2022-06-03 07:22:30||1281.8||1281.8||1281.8||1281.8|0
1654240960000|2022-06-03 07:22:40||1282||1282||1282||1281.8|0
1654240970000|2022-06-03 07:22:50|1284.5|1281.8|1284.3|1282.3|1284.5|1282.5|1284.3|1281.8|0
1654240980000|2022-06-03 07:23:00|1284.8|1282.5|1284.5|1282.5|1284.8|1282.5|1284.5|1282.5|0
1654241000000|2022-06-03 07:23:20|1284.8|1282.8|1284.8|1282.8|1284.8|1282.8|1284.5|1282.8|0
1654241010000|2022-06-03 07:23:30|1284.5||1284.5||1284.5||1284.5||0
1654241030000|2022-06-03 07:23:50|1285|1283|1284.8|1282.8|1285|1283|1284.8|1282.8|0
1654241040000|2022-06-03 07:24:00|1284.3|1282.5|1284|1281.8|1284.3|1282.8|1284|1281.8|6
1654241050000|2022-06-03 07:24:10|1283.8||1283.8||1283.8||1283.8||0
1654241060000|2022-06-03 07:24:20|1283.5|1281.5|1283.5|1281.3|1283.5|1281.5|1283.5|1281.3|0
1654241070000|2022-06-03 07:24:30||1281.5||1281.5||1281.5||1281.5|0
1654241080000|2022-06-03 07:24:40|1284|1281.3|1284|1282|1284.3|1282|1284|1281.3|0
1654241090000|2022-06-03 07:24:50|1284.3|1281.8|1284|1282|1284.3|1282.3|1284|1281.8|0
1654241100000|2022-06-03 07:25:00|1283.8|1281.8|1283.8|1281.5|1283.8|1281.8|1283.8|1281.5|0
1654241110000|2022-06-03 07:25:10|1283.5|1281.3|1283|1281.3|1283.5|1281.3|1283|1281.3|0
1654241120000|2022-06-03 07:25:20|1283.5|1281.5|1283.3|1281.3|1283.5|1281.5|1283.3|1281.3|0
1654241140000|2022-06-03 07:25:40|1283||1283||1283||1283||0
1654241150000|2022-06-03 07:25:50|1283.5||1283.3||1283.5||1283.3||1
1654241160000|2022-06-03 07:26:00|1283.8|1281.5|1283.5|1281.5|1283.8|1281.8|1283.5|1281.5|0
1654241170000|2022-06-03 07:26:10|1283.3|1281.3|1283|1281.3|1283.3|1281.3|1283|1281.3|0
1654241180000|2022-06-03 07:26:20|1282.8|1280.8|1282.8|1280.8|1283.3|1281.3|1282.3|1280.3|1
1654241190000|2022-06-03 07:26:30|1282.5|1280.3|1282.5|1280.5|1282.5|1280.5|1282.3|1280.3|0
1654241200000|2022-06-03 07:26:40|1282.3|1280.3|1282.3|1280|1282.3|1280.3|1282|1280|0
1654241210000|2022-06-03 07:26:50|1282|1280.3|1281.8|1280|1282|1280.3|1281.8|1280|0
1654241220000|2022-06-03 07:27:00|1282|1280.3|1282.3|1280.3|1282.5|1280.3|1282|1280|0
1654241230000|2022-06-03 07:27:10|1282|1280|1282|1279.8|1282|1280.3|1282|1279.8|0
1654241240000|2022-06-03 07:27:20|1281.8|1279.3|1281.5|1279.3|1282|1279.3|1281.3|1279.3|0
1654241250000|2022-06-03 07:27:30|1281.3|1279.8|1282|1280|1282|1280|1281|1279.8|0
1654241260000|2022-06-03 07:27:40|1281.8|1279.8|1281.8|1279.5|1281.8|1279.8|1281.8|1279.5|0
1654241270000|2022-06-03 07:27:50|1282|1279.8|1281.8|1279.5|1282|1279.8|1281.8|1279.5|0
1654241280000|2022-06-03 07:28:00|1282|1279.8|1282|1279.8|1282|1279.8|1282|1279.8|0
1654241290000|2022-06-03 07:28:10||1280||1280||1280||1280|2
1654241300000|2022-06-03 07:28:20||1279.8||1279.8||1279.8||1279.8|0
1654241310000|2022-06-03 07:28:30|1282.5|1280.5|1282.5|1280.5|1282.5|1280.5|1282.5|1280.5|0
1654241320000|2022-06-03 07:28:40||1280.3||1280.3||1280.3||1280.3|0
1654241340000|2022-06-03 07:29:00|1282.3|1280|1281.8|1279.5|1282.3|1280|1281.8|1279.5|0
1654241350000|2022-06-03 07:29:10||1279.8||1279.8||1279.8||1279.5|0
1654241360000|2022-06-03 07:29:20||1279.5||1279.8||1279.8||1279.5|0
1654241370000|2022-06-03 07:29:30||1279.5||1279.5||1279.8||1279.5|0
1654241380000|2022-06-03 07:29:40||1279.8||1279.8||1279.8||1279.8|0
1654241390000|2022-06-03 07:29:50||1279.5||1279.5||1279.5||1279.5|0
1654241400000|2022-06-03 07:30:00||1279.8||1279.8||1279.8||1279.5|0
1654241410000|2022-06-03 07:30:10|1282.3|1280.3|1282.5|1280.5|1282.5|1280.5|1282.3|1280.3|0
1654241420000|2022-06-03 07:30:20|1282.8|1281|1282.8|1281|1282.8|1281|1282.8|1280.8|0
1654241430000|2022-06-03 07:30:30|1282.5|1280.5|1283|1281|1283.3|1281.3|1282.3|1280.3|0
1654241440000|2022-06-03 07:30:40||1280.8||1281||1281||1280.8|0
1654241450000|2022-06-03 07:30:50|1282.8|1280.8|1282.8|1280.8|1282.8|1280.8|1282.8|1280.5|0
1654241460000|2022-06-03 07:31:00|1282.5|1280.5|1282.5|1280.5|1282.5|1280.5|1282.5|1280.5|2
1654241470000|2022-06-03 07:31:10|1283|1280.8|1284|1282|1284|1282.3|1283|1280.8|4
1654241480000|2022-06-03 07:31:20|1283.8||1284||1284||1283.8||0
1654241490000|2022-06-03 07:31:30|1285|1282.3|1285|1282.8|1285|1282.8|1285|1282|0
1654241500000|2022-06-03 07:31:40|1284.8|1282.5|1284|1281.8|1284.8|1282.5|1283.8|1281.8|0
1654241510000|2022-06-03 07:31:50||1282||1282||1282||1281.8|0
1654241520000|2022-06-03 07:32:00|1283.8|1281.8|1283.3|1281|1283.8|1281.8|1283.3|1281|0
1654241530000|2022-06-03 07:32:10||1281.3||1281.3||1281.3||1281.3|0
1654241540000|2022-06-03 07:32:20|1283.8|1281.5|1284|1281.8|1284|1282|1283.5|1281.3|0
1654241550000|2022-06-03 07:32:30|1283.8|1282|1283.8|1281.8|1283.8|1282|1283.8|1281.8|0
1654241560000|2022-06-03 07:32:40|1284|1282|1284|1282|1284|1282|1284|1281.8|0
1654241570000|2022-06-03 07:32:50|1283.8|1281.8|1283.8|1281.8|1284|1281.8|1283.8|1281.8|0
1654241580000|2022-06-03 07:33:00|1284|1281.5|1283|1281|1284|1281.5|1283|1281|0
1654241590000|2022-06-03 07:33:10|1283.5|1281.3|1283.5|1281.3|1283.5|1281.5|1283.5|1281.3|0
1654241600000|2022-06-03 07:33:20|1283.8|1281.5|1284|1281.8|1284|1282|1283.8|1281.5|10
1654241610000|2022-06-03 07:33:30||1282||1282||1282||1282|0
1654241630000|2022-06-03 07:33:50|1283.5|1281.5|1283.8|1281.8|1283.8|1281.8|1283.5|1281.3|0
1654241640000|2022-06-03 07:34:00|1284|1281.5|1283.5|1281.5|1284|1281.5|1283.5|1281.5|0
1654241650000|2022-06-03 07:34:10|1284|1281.8|1284|1282|1284|1282|1284|1281.8|13
1654241670000|2022-06-03 07:34:30|1283.8|1281.8|1283.5|1281.5|1283.8|1281.8|1283.5|1281.3|0
1654241680000|2022-06-03 07:34:40|1283.3|1281.3|1283.8|1281.5|1283.8|1281.5|1283.3|1281.3|0
1654241690000|2022-06-03 07:34:50|1284|1281.8|1284|1282.3|1284|1282.3|1284|1281.8|0
1654241700000|2022-06-03 07:35:00|1284.3|1282|1284.3|1282.3|1284.3|1282.3|1284.3|1282|1
1654241720000|2022-06-03 07:35:20|1284||1284||1284||1284||1
1654241750000|2022-06-03 07:35:50|1283.8|1281.8|1283.3|1281.3|1283.8|1281.8|1283.3|1281.3|0
1654241760000|2022-06-03 07:36:00|1283.8|1281.8|1283|1281.3|1283.8|1282|1283|1281.3|1
1654241770000|2022-06-03 07:36:10|1282.8|1281|1282.8|1281|1282.8|1281|1282.8|1281|1
1654241780000|2022-06-03 07:36:20|1283|1281.3|1283|1281.3|1283|1281.3|1283|1281|0
1654241790000|2022-06-03 07:36:30|1283.3|1281.5|1283.8|1281.8|1283.8|1282|1283.3|1281.5|1
1654241800000|2022-06-03 07:36:40||1282||1282||1282.3||1281.8|0
1654241810000|2022-06-03 07:36:50|1284.3|1282.3|1284.3|1282.5|1284.3|1282.5|1284.3|1282.3|2
1654241820000|2022-06-03 07:37:00|1284.5|1282.8|1284.5|1282.8|1284.5|1282.8|1284.5|1282.8|1
1654241840000|2022-06-03 07:37:20|1285|1283.3|1285|1283.5|1285|1283.5|1285|1283.3|2
1654241850000|2022-06-03 07:37:30|1285.3|1283.3|1285|1283.3|1285.3|1283.3|1285|1283.3|0
1654241860000|2022-06-03 07:37:40||1283.5||1283.5||1283.5||1283.5|0
1654241870000|2022-06-03 07:37:50|1285.3||1285.3||1285.3||1285.3||2
1654241880000|2022-06-03 07:38:00|||||||||1
1654241900000|2022-06-03 07:38:20|1285||1285||1285||1285||0
1654241920000|2022-06-03 07:38:40|1285.5|1284|1285.5|1283.5|1285.5|1284|1285.5|1283.5|7
1654241930000|2022-06-03 07:38:50|1286|1284.3|1286|1284.3|1286|1284.3|1286|1284.3|0
1654241940000|2022-06-03 07:39:00|1286.3||1286.3||1286.3||1286.3||0
1654241950000|2022-06-03 07:39:10|1286.5|1284.5|1286.3|1284.5|1286.5|1284.8|1286.3|1284.3|0
1654241960000|2022-06-03 07:39:20|1286|1284|1286|1284.5|1286|1284.5|1286|1284|0
1654241970000|2022-06-03 07:39:30|1286.5|1285|1286.5|1284.5|1286.8|1285|1286.5|1284.5|5
1654241980000|2022-06-03 07:39:40|1286|1285|1286|1284.5|1286|1285|1286|1284.5|4
1654241990000|2022-06-03 07:39:50|1286.5||1286.5||1286.5||1286.5||1
1654242000000|2022-06-03 07:40:00|1286.8|1285|1286.8|1285|1286.8|1285|1286.8|1285|0
1654242010000|2022-06-03 07:40:10|1287.8|1285.5|1287.8|1285.8|1287.8|1285.8|1287.8|1285.5|0
1654242040000|2022-06-03 07:40:40|1287.3|1285|1287.3|1285|1287.3|1285|1287.3|1285|0
1654242050000|2022-06-03 07:40:50|1287|1284.8|1287.3|1285|1287.3|1285|1287|1284.8|0
1654242060000|2022-06-03 07:41:00|1287.5|1285.3|1287.3|1285|1287.5|1285.3|1287.3|1285|0
1654242070000|2022-06-03 07:41:10|1287.5|1285.5|1286.8|1284.5|1287.5|1285.5|1286.8|1284.5|0
1654242080000|2022-06-03 07:41:20|1286.5|1284.8|1286.8|1284.8|1287|1284.8|1286.5|1284.8|0
1654242090000|2022-06-03 07:41:30||1284.5||1284.5||1284.5||1284.5|0
1654242110000|2022-06-03 07:41:50|1286.5||1286||1286.5||1286||0
1654242120000|2022-06-03 07:42:00|1285.8|1284.3|1284.3|1282.8|1285.8|1284.3|1284.3|1282.8|6
1654242130000|2022-06-03 07:42:10|1284|1282.3|1284.8|1282.5|1284.8|1282.5|1284|1282.3|1
1654242140000|2022-06-03 07:42:20|1284.5||1284.8||1284.8||1284.5||0
1654242150000|2022-06-03 07:42:30|1284.5||1284.5||1284.5||1284.5||0
1654242160000|2022-06-03 07:42:40|1284.3|1282.3|1284.5|1282.3|1284.5|1282.3|1284.3|1282.3|0
1654242170000|2022-06-03 07:42:50|1284.3||1284.3||1284.5||1284.3||0
1654242180000|2022-06-03 07:43:00|1283.3|1281.5|1283|1281.3|1283.3|1281.5|1282.5|1281.3|0
1654242190000|2022-06-03 07:43:10|1282.8|1281|1282.5|1280.5|1282.8|1281|1282.5|1280.5|1
1654242200000|2022-06-03 07:43:20|1283|1280.8|1282.8|1281|1283|1281|1282.8|1280.8|0
1654242210000|2022-06-03 07:43:30||1281.3||1281||1281.3||1281|0
1654242230000|2022-06-03 07:43:50|1282.3|1280.5|1282.8|1280.8|1282.8|1280.8|1282.3|1280.5|0
1654242240000|2022-06-03 07:44:00|1282.5|1281.3|1282.8|1280.8|1282.8|1281.3|1282.5|1280.8|1
1654242250000|2022-06-03 07:44:10|1283.8|1281.5|1283.8|1281.5|1283.8|1281.5|1283.8|1281.5|3
1654242260000|2022-06-03 07:44:20|1284|1282|1283.8|1281.5|1284|1282|1283.8|1281.5|0
1654242270000|2022-06-03 07:44:30|1283.5|1281|1283|1280.8|1283.5|1281|1282.8|1280.8|0
1654242280000|2022-06-03 07:44:40|1282.8|1281.5|1284|1281.8|1284|1281.8|1282.8|1281.5|0
1654242290000|2022-06-03 07:44:50|1284.5|1282|1284.5|1282.5|1284.5|1282.5|1284.5|1282|0
1654242300000|2022-06-03 07:45:00|1285|1283.5|1285.3|1283.5|1285.3|1283.5|1285|1283.5|7
1654242310000|2022-06-03 07:45:10||1283||1283.3||1283.3||1283|1
1654242320000|2022-06-03 07:45:20|1284.8|1283|1284.8|1283|1284.8|1283|1284.8|1283|0
1654242330000|2022-06-03 07:45:30|1284.5||1284.5||1284.5||1284.5||1
1654242350000|2022-06-03 07:45:50|1284|1282.3|1284|1282.3|1284|1282.3|1284|1282.3|1
1654242360000|2022-06-03 07:46:00|1283.8|1282|1284|1282|1284.3|1282.3|1283.8|1282|4
1654242370000|2022-06-03 07:46:10|1284.3|1282.3|1284.3|1282.3|1284.5|1282.5|1284|1282.3|0
1654242380000|2022-06-03 07:46:20|1283.8|1282|1283.5|1282|1283.8|1282|1283.5|1282|1
1654242390000|2022-06-03 07:46:30|1283.8||1283.5||1283.8||1283.5||2
1654242400000|2022-06-03 07:46:40|1283.3|1281.5|1284|1282|1284|1282|1283.3|1281.5|1
1654242420000|2022-06-03 07:47:00|1283.8|1282.3|1283.8|1281.5|1283.8|1282.3|1283.8|1281.5|0
1654242430000|2022-06-03 07:47:10|1283.5|1281.3|1283.3|1281.3|1283.5|1281.3|1283.3|1281.3|0
1654242440000|2022-06-03 07:47:20|1283|1281|1282.3|1280.5|1283|1281|1282.3|1280.5|1
1654242450000|2022-06-03 07:47:30|1282|1280.3|1281.5|1279.5|1282|1280.3|1281.5|1279.5|7
1654242470000|2022-06-03 07:47:50|1280.5|1278.5|1280.5|1278.5|1280.8|1278.5|1280.5|1278.5|8
1654242480000|2022-06-03 07:48:00|1280.3||1280.3||1280.3||1280.3||0
1654242490000|2022-06-03 07:48:10|1280.5||1280.5||1280.5||1280.5||0
1654242500000|2022-06-03 07:48:20|1280.8|1278.8|1281.3|1279.5|1281.8|1279.5|1280.8|1278.8|0
1654242510000|2022-06-03 07:48:30|1281.5||1281.5||1281.5||1281.3||0
1654242520000|2022-06-03 07:48:40|1281.8|1279.8|1281.8|1279.8|1282|1279.8|1281.8|1279.8|0
1654242540000|2022-06-03 07:49:00|1282|1280|1282.8|1280.8|1282.8|1280.8|1282|1280|0
1654242550000|2022-06-03 07:49:10|1283.3|1281|1283.3|1281.3|1283.3|1281.3|1283|1281|0
1654242570000|2022-06-03 07:49:30|1284|1281.5|1283.8|1281.8|1284|1281.8|1283.8|1281.5|0
1654242580000|2022-06-03 07:49:40|1284||1284||1284||1284||0
1654242590000|2022-06-03 07:49:50||1282||1282||1282||1282|0
1654242600000|2022-06-03 07:50:00|1284.5|1282.3|1283.3|1281.3|1284.5|1282.5|1283.3|1281.3|1
1654242610000|2022-06-03 07:50:10|1283|1281|1283|1280.8|1283.3|1281|1283|1280.8|0
1654242620000|2022-06-03 07:50:20|1282.8|1280.5|1283|1280.8|1283|1281|1282.8|1280.5|0
1654242630000|2022-06-03 07:50:30|1283.3|1281|1283.3|1281|1283.3|1281|1283.3|1281|0
1654242640000|2022-06-03 07:50:40||1281.3||1281||1281.3||1281|0
1654242650000|2022-06-03 07:50:50|1283|1281.3|1283.3|1281.5|1283.3|1281.5|1283|1281|0
1654242660000|2022-06-03 07:51:00|1283||1283.3||1283.3||1283||0
1654242670000|2022-06-03 07:51:10|1283.5||1283.8||1283.8||1283.5||0
1654242690000|2022-06-03 07:51:30|1284|1281.8|1284|1282.3|1284.3|1282.3|1284|1281.8|0
1654242700000|2022-06-03 07:51:40|1284.3|1283|1284.5|1283|1284.5|1283|1284.3|1283|0
1654242710000|2022-06-03 07:51:50|1284.3|1282.3|1284.5|1283|1284.5|1283|1284|1282.3|8
1654242720000|2022-06-03 07:52:00|1284.8|1283.3|1285|1283.3|1285|1283.3|1284.5|1283.3|2
1654242730000|2022-06-03 07:52:10|1284.8||1284.8||1284.8||1284.8||0
1654242740000|2022-06-03 07:52:20|1285|1283.5|1285.5|1283.8|1285.8|1283.8|1285|1283.5|1
1654242750000|2022-06-03 07:52:30|1285.8||1285.5||1285.8||1285.5||0
1654242780000|2022-06-03 07:53:00|1286|1284.5|1286.5|1284.5|1286.5|1284.5|1286|1284.5|2
1654242790000|2022-06-03 07:53:10|1286.3|1284.3|1286.3|1284.3|1286.3|1284.5|1286.3|1284.3|0
1654242800000|2022-06-03 07:53:20|1285.8|1283.8|1285.5|1283.3|1285.8|1283.8|1285.3|1283.3|3
1654242810000|2022-06-03 07:53:30|||||||||1
1654242820000|2022-06-03 07:53:40|1285.3||1285.5||1285.5||1285||0
1654242830000|2022-06-03 07:53:50|1285.8|1283.5|1285.8|1283.5|1285.8|1283.5|1285.8|1283.5|0
1654242840000|2022-06-03 07:54:00|1285.5|1283.3|1285.8|1283.5|1285.8|1283.5|1285.5|1283.3|5
1654242850000|2022-06-03 07:54:10|1285.5||1285.5||1285.5||1285.5||0
1654242860000|2022-06-03 07:54:20|1285|1283.3|1284.8|1283.3|1285|1283.3|1284.8|1283.3|0
1654242880000|2022-06-03 07:54:40|1284.5|1282.8|1284.8|1282.8|1284.8|1282.8|1284.5|1282.8|11
1654242900000|2022-06-03 07:55:00|1284.3|1282.5|1284.3|1281.8|1284.3|1282.5|1284.3|1281.8|1
1654242910000|2022-06-03 07:55:10|1284|1282|1284|1282|1284|1282|1284|1282|0
1654242920000|2022-06-03 07:55:20|1284.3|1282.3|1284.5|1282.5|1284.5|1282.5|1284.3|1282.3|0
1654242940000|2022-06-03 07:55:40|1284.3|1282.3|1284.3|1282.8|1284.3|1282.8|1284.3|1282.3|0
1654242960000|2022-06-03 07:56:00|1284|1282|1283|1281|1284|1282|1283|1281|1
1654242970000|2022-06-03 07:56:10|1282.8|1280.8|1283|1281.3|1283|1281.3|1282.8|1280.8|0
1654242980000|2022-06-03 07:56:20|1283.3|1281.5|1283.5|1281.5|1283.5|1281.5|1283.3|1281.5|1
1654242990000|2022-06-03 07:56:30|1283.3|1281|1283.3|1281|1283.3|1281|1283.3|1281|0
1654243000000|2022-06-03 07:56:40|1282.8|1280.8|1283|1280.8|1283|1280.8|1282.8|1280.8|4
1654243010000|2022-06-03 07:56:50|1282.8|1280.3|1282.3|1280.3|1282.8|1280.3|1282.3|1280.3|1
1654243020000|2022-06-03 07:57:00|1282|1280|1281.8|1279.5|1282.3|1280.3|1281.8|1279.5|0
1654243030000|2022-06-03 07:57:10|1282|1279.8|1282|1279.8|1282|1279.8|1282|1279.5|0
1654243040000|2022-06-03 07:57:20|1282.3|1280|1282.3|1280|1282.3|1280|1282.3|1280|0
1654243050000|2022-06-03 07:57:30|1282|1279.8|1282|1279.8|1282|1279.8|1282|1279.8|0
1654243060000|2022-06-03 07:57:40||1279.5||1279.5||1279.5||1279.5|0
1654243070000|2022-06-03 07:57:50|1280.5|1278.5|1281.3|1279|1281.3|1279|1280.5|1278.5|1
1654243080000|2022-06-03 07:58:00|1280.8|1280|1282.5|1280.3|1282.5|1280.3|1280.8|1280|4
1654243090000|2022-06-03 07:58:10|1282.3|1280.5|1282.3|1280.5|1282.5|1280.5|1282.3|1280.5|0
1654243100000|2022-06-03 07:58:20|1282|1279.8|1281.8|1279.5|1282|1279.8|1281.8|1279.5|0
1654243110000|2022-06-03 07:58:30|1281.5|1279.3|1281.5|1279.3|1281.5|1279.3|1281.5|1279.3|0
1654243120000|2022-06-03 07:58:40|1281.8|1279.5|1281.8|1279.5|1281.8|1279.5|1281.8|1279.5|0
1654243130000|2022-06-03 07:58:50|1282|1279.8|1281.5|1279.5|1282|1279.8|1281.5|1279.5|0
1654243140000|2022-06-03 07:59:00|1281.8|1279.8|1281.8|1279.8|1281.8|1279.8|1281.5|1279.8|0
1654243150000|2022-06-03 07:59:10||1280||1279.8||1280||1279.8|0
1654243160000|2022-06-03 07:59:20|1281.5|1279.5|1281.5|1279.3|1281.5|1279.5|1281.3|1279.3|2
1654243170000|2022-06-03 07:59:30|1281.3|1279.5|1281|1279.3|1281.3|1279.5|1281|1279.3|0
1654243180000|2022-06-03 07:59:40|1281.5|1279.5|1281.5|1279.5|1281.5|1279.5|1281.5|1279.5|0
1654243190000|2022-06-03 07:59:50|1281.3|1279.3|1281.3|1279.3|1281.3|1279.3|1281.3|1279.3|0
1654243200000|2022-06-03 08:00:00|1280.5|1278.3|1280.5|1278.3|1280.8|1278.5|1280.3|1278.3|50
1654243210000|2022-06-03 08:00:10|1280.3|1277.3|1280.3|1277.3|1280.3|1277.5|1280.3|1277.3|1
1654243220000|2022-06-03 08:00:20|1279.3|1277.5|1280|1277.8|1280.3|1278|1279.3|1277.3|0
1654243230000|2022-06-03 08:00:30|1279.8|1277.5|1279.8|1277.8|1279.8|1277.8|1279.8|1277.5|1
1654243240000|2022-06-03 08:00:40|1280|1277.5|1280|1277.8|1280|1278|1280|1277.5|0
1654243250000|2022-06-03 08:00:50||1277.5||1277.5||1277.5||1277.5|0
1654243260000|2022-06-03 08:01:00|1279.5|1277.3|1278.8|1276.8|1279.5|1277.3|1278.5|1276.8|0
1654243270000|2022-06-03 08:01:10|1278.3|1276.3|1278.3|1276.3|1278.3|1276.3|1278.3|1276.3|1
1654243280000|2022-06-03 08:01:20|1278|1276|1278|1275.5|1278|1276|1278|1275.3|1
1654243290000|2022-06-03 08:01:30|1277.5|1275.8|1277.8|1276|1278|1276|1276.8|1275.3|3
1654243300000|2022-06-03 08:01:40|1277.5|1276.5|1278.8|1276.8|1279|1277|1277.5|1276.5|0
1654243310000|2022-06-03 08:01:50|1279|1277|1279.3|1277.3|1279.3|1277.3|1279|1277|0
1654243320000|2022-06-03 08:02:00|1279|1277|1280|1278|1280|1278|1279|1277|1
1654243330000|2022-06-03 08:02:10||1277.8||1277.8||1277.8||1277.8|0
1654243340000|2022-06-03 08:02:20|1279.8||1279.8||1279.8||1279.8||0
1654243350000|2022-06-03 08:02:30|1279|1276.8|1278.8|1276.8|1279|1276.8|1278.5|1276.3|1
1654243360000|2022-06-03 08:02:40|1278.5|1276.5|1278.5|1276.5|1278.5|1276.5|1278.5|1276.5|0
1654243370000|2022-06-03 08:02:50|1278.3|1276.3|1278.3|1276.5|1278.3|1276.5|1277.5|1276|0
1654243380000|2022-06-03 08:03:00|1278.5|1276.8|1278.3|1276.3|1279|1277|1278.3|1276.3|0
1654243390000|2022-06-03 08:03:10|1278|1276|1278.3|1276.3|1278.8|1276.5|1278|1276|0
1654243400000|2022-06-03 08:03:20|1278|1276|1278.3|1276.3|1278.3|1276.3|1278|1276|0
1654243410000|2022-06-03 08:03:30|1278|1276|1277.3|1275|1278|1276.3|1277.3|1275|1
1654243420000|2022-06-03 08:03:40|1277|1275.5|1277.3|1275.5|1277.8|1275.8|1276.8|1275|6
1654243430000|2022-06-03 08:03:50|1277.5|1275.8|1276.8|1275|1277.5|1275.8|1276.5|1274.8|3
1654243440000|2022-06-03 08:04:00|1277|1275.3|1277.8|1275.5|1278|1276.3|1277|1275.3|0
1654243450000|2022-06-03 08:04:10|1276.8|1275.8|1276.8|1274.5|1277|1275.8|1276.5|1274.5|3
1654243460000|2022-06-03 08:04:20|1277|1275|1278|1276|1278.3|1276.3|1277|1275|1
1654243470000|2022-06-03 08:04:30|1278.3|1276.3|1278.3|1276.3|1278.3|1276.3|1278.3|1276|0
1654243480000|2022-06-03 08:04:40|1278|1276|1278.3|1276|1278.3|1276|1278|1276|0
1654243490000|2022-06-03 08:04:50|1278|1276.3|1278.3|1276.3|1278.3|1276.3|1278|1276|0
1654243500000|2022-06-03 08:05:00|1278.5|1277|1279|1276.8|1279|1277|1278|1276.8|1
1654243520000|2022-06-03 08:05:20|1279.8|1278|1279.8|1278|1280|1278|1279.8|1278|4
1654243530000|2022-06-03 08:05:30|1279.5|1277.3|1279.3|1277.3|1279.5|1277.3|1279|1277.3|2
1654243540000|2022-06-03 08:05:40|1279.5|1277.5|1279.8|1277.8|1279.8|1277.8|1279.5|1277.5|0
1654243550000|2022-06-03 08:05:50|1280.3|1278|1281.3|1279|1281.3|1279|1280.3|1278|0
1654243560000|2022-06-03 08:06:00|1281|1278.5|1280.8|1278.8|1281|1279|1280.5|1278.5|1
1654243570000|2022-06-03 08:06:10|1281|1279|1281.3|1279|1281.5|1279|1281|1279|3
1654243590000|2022-06-03 08:06:30|1281.5|1279.3|1281.8|1279.5|1281.8|1279.8|1281.5|1279.3|0
1654243600000|2022-06-03 08:06:40|1281.5|1279.8|1281.8|1279.5|1281.8|1279.8|1281.5|1279.5|0
1654243610000|2022-06-03 08:06:50||1279.8||1279.5||1279.8||1279.5|0
1654243620000|2022-06-03 08:07:00|1281.5|1279.3|1281.8|1279.5|1281.8|1279.8|1281.5|1279.3|0
1654243630000|2022-06-03 08:07:10|1281.3|1279.3|1281.3|1279.3|1281.5|1279.3|1281.3|1279.3|0
1654243640000|2022-06-03 08:07:20||1279||1279||1279||1279|0
1654243650000|2022-06-03 08:07:30|1280.5|1278.8|1280|1278|1280.5|1278.8|1280|1278|0
1654243660000|2022-06-03 08:07:40|1279.3|1277.8|1278|1276|1279.3|1277.8|1278|1275.8|16
1654243670000|2022-06-03 08:07:50|1277.3|1275|1277.3|1275.5|1277.8|1276|1277|1275|7
1654243680000|2022-06-03 08:08:00|1277.5|1275.8|1279|1277|1279.8|1277.5|1277|1275.5|24
1654243700000|2022-06-03 08:08:20|1278.8||1279||1279||1278.8||0
1654243710000|2022-06-03 08:08:30|1279.5|1277.3|1279.5|1277.8|1279.5|1277.8|1279.5|1277.3|3
1654243720000|2022-06-03 08:08:40||1277.5||1277.3||1277.5||1277.3|7
1654243730000|2022-06-03 08:08:50|1279.3|1277.5|1279.3|1277.3|1279.3|1277.5|1279.3|1277.3|2
1654243740000|2022-06-03 08:09:00|1279|1277|1279|1277.3|1279|1277.3|1278.8|1277|2
1654243750000|2022-06-03 08:09:10|1279.5|1277.5|1278.8|1277.5|1279.5|1277.5|1278.8|1277.5|4
1654243760000|2022-06-03 08:09:20|1279|1277|1279|1277|1279.3|1277|1278.8|1277|19
1654243770000|2022-06-03 08:09:30|1279.8|1277.5|1280|1277.8|1280|1277.8|1279.8|1277.5|0
1654243780000|2022-06-03 08:09:40|1281.3|1279|1281|1279|1281.3|1279|1281|1279|0
1654243790000|2022-06-03 08:09:50|1280.8|1278.5|1280.8|1278.5|1280.8|1278.5|1280.8|1278.5|0
1654243800000|2022-06-03 08:10:00|1280|1278|1280|1277.8|1280|1278|1279.8|1277.8|0
1654243810000|2022-06-03 08:10:10|1280.8|1278.5|1280.8|1278.5|1280.8|1278.5|1280.8|1278.5|0
1654243820000|2022-06-03 08:10:20|1280.5|1278.8|1281|1279|1281|1279.3|1280.5|1278.8|0
1654243830000|2022-06-03 08:10:30|1281.3|1279.3|1281.8|1279.8|1281.8|1279.8|1281.3|1279.3|0
1654243840000|2022-06-03 08:10:40|1281.3|1279.3|1281|1279|1281.3|1279.3|1281|1279|0
1654243850000|2022-06-03 08:10:50|1280.8|1278.8|1281.3|1279.3|1281.3|1279.3|1280.8|1278.8|0
1654243860000|2022-06-03 08:11:00|1281.5|1279.5|1281.5|1279.5|1281.5|1279.8|1281.5|1279.5|0
1654243870000|2022-06-03 08:11:10|1281.3|1279.3|1281.5|1279.5|1281.5|1279.5|1281.3|1279.3|0
1654243890000|2022-06-03 08:11:30||1279.8||1279.8||1279.8||1279.5|0
1654243900000|2022-06-03 08:11:40|1282|1280|1281.8|1279.8|1282|1280|1281.3|1279.5|0
1654243910000|2022-06-03 08:11:50|1281.5||1281.5||1281.5||1281.5||0
1654243920000|2022-06-03 08:12:00|1281.8||1281.8||1281.8||1281.5||0
1654243930000|2022-06-03 08:12:10|1282|1280|1282|1280.3|1282|1280.3|1282|1280|0
1654243940000|2022-06-03 08:12:20|1282.3|1280.5|1282.3|1280.5|1282.3|1280.5|1282.3|1280.5|0
1654243950000|2022-06-03 08:12:30|1282|1280.3|1282.5|1280.5|1282.5|1280.5|1282|1280.3|1
1654243960000|2022-06-03 08:12:40|1283.3|1280.8|1283.3|1281|1283.3|1281|1283.3|1280.8|0
1654243970000|2022-06-03 08:12:50|1282.8|1280.5|1283|1280.8|1283|1280.8|1282.5|1280.5|4
1654243980000|2022-06-03 08:13:00|1283.3|1281|1283.8|1282|1283.8|1282|1283.3|1280.8|7
1654244010000|2022-06-03 08:13:30|1283.5|1281.3|1283.3|1281.3|1283.5|1281.3|1283.3|1281.3|2
1654244040000|2022-06-03 08:14:00|1284|1282|1284.5|1282.5|1284.5|1282.8|1284|1282|0
1654244050000|2022-06-03 08:14:10|1284.3|1282|1284.3|1282|1284.3|1282|1284|1282|0
1654244060000|2022-06-03 08:14:20|1284|1281.5|1283.5|1281.3|1284|1281.5|1283.5|1281.3|5
1654244100000|2022-06-03 08:15:00|1284|1281.8|1283.8|1281.3|1284.3|1282.3|1283.8|1281.3|0
1654244110000|2022-06-03 08:15:10|1283.5||1283.3||1283.8||1283||0
1654244120000|2022-06-03 08:15:20|1283.8|1281.5|1283.8|1281.5|1283.8|1281.5|1283.8|1281.5|0
1654244130000|2022-06-03 08:15:30||1281.8||1281.8||1281.8||1281.8|0
1654244140000|2022-06-03 08:15:40|1284|1282|1284|1282|1284|1282|1284|1282|0
1654244150000|2022-06-03 08:15:50||1281.8||1282||1282||1281.8|0
1654244160000|2022-06-03 08:16:00|1284.8|1281.8|1284.8|1282.8|1284.8|1282.8|1284.5|1281.8|0
1654244170000|2022-06-03 08:16:10|1284.5|1282.5|1284.8|1282.8|1284.8|1282.8|1284.5|1282.3|0
1654244180000|2022-06-03 08:16:20|1285|1283|1285|1283.3|1285|1283.3|1285|1283|0
1654244190000|2022-06-03 08:16:30|1285.3|1283|1285.3|1283.5|1285.3|1283.5|1285.3|1283|3
1654244200000|2022-06-03 08:16:40|1285.5|1283.3|1285.8|1284|1285.8|1284|1285.3|1283.3|1
1654244210000|2022-06-03 08:16:50|1285.5|1283.8|1285.8|1283.8|1285.8|1283.8|1285.5|1283.8|0
1654244220000|2022-06-03 08:17:00|1286|1284|1287.3|1285.3|1287.3|1285.3|1285.8|1284|0
1654244230000|2022-06-03 08:17:10|1287.5|1285.5|1287.5|1285.5|1287.5|1285.5|1287.5|1285.3|0
1654244250000|2022-06-03 08:17:30|1287.3|1285.3|1287.3|1285|1287.5|1285.5|1287.3|1284.8|5
1654244260000|2022-06-03 08:17:40|1287.5|1285.3|1287.5|1285.3|1287.5|1285.3|1287.5|1285|0
1654244270000|2022-06-03 08:17:50|1287.3|1285|1287|1284.8|1287.3|1285|1286.8|1284.5|5
1654244280000|2022-06-03 08:18:00|1286.5|1284.5|1286.3|1284|1286.5|1284.5|1286.3|1284|1
1654244290000|2022-06-03 08:18:10|1286|1283.8|1286.8|1284.5|1286.8|1284.8|1285.8|1283.8|4
1654244300000|2022-06-03 08:18:20|1286.5|1284.3|1286.8|1284.8|1286.8|1284.8|1286.5|1284.3|0
1654244320000|2022-06-03 08:18:40|1286.5|1283.8|1286.3|1284.3|1286.5|1284.3|1285.8|1283.8|1
1654244330000|2022-06-03 08:18:50|1286.5||1286.5||1286.5||1286.5||0
1654244340000|2022-06-03 08:19:00|1286.3|1284|1286.3|1284|1286.3|1284|1286.3|1284|0
1654244360000|2022-06-03 08:19:20|1286.8|1284.3|1286.8|1284.5|1286.8|1284.5|1286.8|1284.3|0
1654244370000|2022-06-03 08:19:30|1287|1284.8|1287|1284.8|1287|1284.8|1287|1284.8|0
1654244380000|2022-06-03 08:19:40|1286.8|1284.5|1286.5|1284.3|1286.8|1284.5|1286.5|1284.3|0
1654244400000|2022-06-03 08:20:00|1286.3|1284.5|1287.3|1285.3|1287.3|1285.3|1286.3|1284.5|0
1654244420000|2022-06-03 08:20:20|1287|1285|1287|1285|1287.3|1285.3|1287|1284.8|0
1654244430000|2022-06-03 08:20:30|1287.3|1284.8|1287.3|1285|1287.3|1285|1287.3|1284.8|0
1654244440000|2022-06-03 08:20:40|1287|1284.5|1286.3|1284.3|1287.3|1284.5|1286.3|1284.3|0
1654244450000|2022-06-03 08:20:50|1286||1286||1286||1286||0
1654244460000|2022-06-03 08:21:00|1286.3|1284.8|1287.3|1285|1287.3|1285|1286.3|1284.8|0
1654244470000|2022-06-03 08:21:10|1287||1286.8||1287||1286.8||0
1654244490000|2022-06-03 08:21:30|1287||1287||1287||1287||0
1654244510000|2022-06-03 08:21:50|1287.8|1285.5|1287.8|1285.5|1287.8|1285.5|1287.8|1285.5|0
1654244520000|2022-06-03 08:22:00|1287.5|1285.8|1288.5|1286.5|1288.8|1286.5|1287.5|1285.8|1
1654244530000|2022-06-03 08:22:10|1289.3|1287|1289.3|1287.3|1289.3|1287.3|1289.3|1287|0
1654244540000|2022-06-03 08:22:20|1289.8|1287.5|1290.3|1288.3|1290.5|1288.3|1289.8|1287.5|0
1654244550000|2022-06-03 08:22:30|1290|1288.5|1290|1288|1290|1288.5|1290|1288|0
1654244560000|2022-06-03 08:22:40|1289.5|1287.8|1289.5|1287.5|1289.8|1287.8|1289.3|1287.3|1
1654244580000|2022-06-03 08:23:00|1289.3|1287.3|1289.3|1287.3|1289.5|1287.3|1289.3|1287.3|0
1654244610000|2022-06-03 08:23:30|1289|1288|1290.3|1288.3|1290.5|1288.3|1289|1288|0
1654244620000|2022-06-03 08:23:40|1290.5||1290.3||1290.5||1290.3||0
1654244630000|2022-06-03 08:23:50|1290.5||1290.3||1290.5||1290.3||0
1654244640000|2022-06-03 08:24:00|1290.5|1288.5|1290|1288|1290.5|1288.5|1290|1288|1
1654244650000|2022-06-03 08:24:10||1287.8||1287.8||1288||1287.8|0
1654244660000|2022-06-03 08:24:20|1289.8|1288|1289.8|1287.8|1290|1288|1289.8|1287.5|0
1654244670000|2022-06-03 08:24:30|1289.5|1287.5|1289.8|1288|1290|1288|1289.5|1287.5|0
1654244680000|2022-06-03 08:24:40|1290|1287.8|1289.8|1287.8|1290|1288|1289.5|1287.8|2
1654244690000|2022-06-03 08:24:50|1289.5||1289.8||1290||1289.5||1
1654244700000|2022-06-03 08:25:00|1290.3|1288.3|1290.5|1288.5|1290.8|1288.5|1290.3|1288.3|0
1654244710000|2022-06-03 08:25:10|1290.8||1290.5||1290.8||1290.5||0
1654244720000|2022-06-03 08:25:20|1291|1289|1291|1289|1291.3|1289.3|1291|1289|0
1654244730000|2022-06-03 08:25:30|1291.3|1289.3|1291|1289|1291.3|1289.3|1291|1289|0
1654244750000|2022-06-03 08:25:50|1291.5|1289.3|1291.5|1289.5|1291.5|1289.8|1291.5|1289.3|3
1654244760000|2022-06-03 08:26:00|1291.3|1289.8|1291|1289.5|1291.3|1289.8|1290.8|1289.5|2
1654244770000|2022-06-03 08:26:10|1291.8|1289.8|1291.8|1289.8|1292|1289.8|1291.8|1289.8|0
1654244780000|2022-06-03 08:26:20|1292|1290|1292.5|1290.3|1292.5|1290.3|1292|1290|0
1654244790000|2022-06-03 08:26:30|1292.3||1292.3||1292.5||1292.3||4
1654244800000|2022-06-03 08:26:40|1292.5|1290.5|1291.8|1289.8|1292.5|1290.5|1291.5|1289.8|1
1654244810000|2022-06-03 08:26:50|1292|1290|1292.8|1291|1293|1291|1292|1290|2
1654244820000|2022-06-03 08:27:00|1292.3|1290.5|1292.5|1290.5|1292.5|1290.8|1292|1290.3|0
1654244830000|2022-06-03 08:27:10|1292.3|1290.8|1292|1290|1293|1291.3|1292|1290|18
1654244840000|2022-06-03 08:27:20|1291.5|1289.8|1291|1289|1291.5|1289.8|1289.8|1288|12
1654244850000|2022-06-03 08:27:30|1291.3|1289.3|1291|1289|1291.3|1289.3|1290.5|1288.8|10
1654244860000|2022-06-03 08:27:40|1290.8|1288.8|1291|1289.5|1291.8|1289.8|1290.8|1288.8|7
1654244870000|2022-06-03 08:27:50|1290.8|1289.3|1291.3|1289.3|1291.3|1289.3|1290.8|1289.3|0
1654244880000|2022-06-03 08:28:00|1291.5|1289.5|1291.3|1289.5|1291.5|1289.8|1291|1289.3|0
1654244890000|2022-06-03 08:28:10|1291.5|1289.8|1291.3|1289.5|1291.5|1289.8|1291.3|1289.3|1
1654244900000|2022-06-03 08:28:20|1291|1289.3|1291|1289|1291.3|1289.3|1290.8|1288.8|3
1654244910000|2022-06-03 08:28:30|1290.8|1288.8|1291|1289.3|1291|1289.3|1290.8|1288.8|0
1654244920000|2022-06-03 08:28:40|1290.5|1289|1290.8|1288.8|1291|1289|1290.3|1288.8|3
1654244930000|2022-06-03 08:28:50|1290||1290.8||1290.8||1290||4
1654244940000|2022-06-03 08:29:00|1291|1289|1291.3|1289.5|1291.3|1289.5|1291|1289|5
1654244950000|2022-06-03 08:29:10|1291.5|1289.8|1291.5|1289.8|1291.5|1289.8|1291.3|1289.8|0
1654244960000|2022-06-03 08:29:20|1292.3|1290|1293.5|1291.8|1293.5|1291.8|1292.3|1290|5
1654244970000|2022-06-03 08:29:30|1294|1292|1294.8|1292.8|1294.8|1292.8|1294|1292|14
1654244980000|2022-06-03 08:29:40|1295|1293|1295.5|1293.8|1295.5|1293.8|1294.8|1292.8|12
1654244990000|2022-06-03 08:29:50|1295.3|1293.5|1296.8|1294.5|1297|1294.8|1295|1293.3|4
1654245000000|2022-06-03 08:30:00|1295.5|1293.5|1298|1295.8|1298|1295.8|1295.5|1293.5|40
1654245010000|2022-06-03 08:30:10|1298.3|1296|1297.8|1295.8|1298.5|1296.5|1297.5|1295.8|0
1654245020000|2022-06-03 08:30:20|1297.5|1296.3|1298.8|1296.8|1299|1296.8|1297.5|1296|1
1654245030000|2022-06-03 08:30:30|1298.5|1296.5|1298.3|1296.5|1298.5|1296.5|1298.3|1296.5|1
1654245040000|2022-06-03 08:30:40|1298.8|1296.8|1298.3|1296.5|1298.8|1296.8|1298.3|1296.5|0
1654245050000|2022-06-03 08:30:50|1298.5||1298.5||1298.5||1298.5||1
1654245060000|2022-06-03 08:31:00|1298.3|1296.8|1298.5|1296.8|1298.5|1296.8|1298.3|1296.8|0
1654245070000|2022-06-03 08:31:10|1298.3||1298.5||1298.5||1298.3||0
1654245080000|2022-06-03 08:31:20|1298.8|1297|1299|1297.3|1299|1297.3|1298.8|1297|0
1654245090000|2022-06-03 08:31:30|1298.8|1297|1299|1297.3|1299.3|1297.3|1298.8|1297|5
1654245100000|2022-06-03 08:31:40|1299.5|1297.5|1299.3|1297|1299.5|1297.5|1299.3|1297|0
1654245110000|2022-06-03 08:31:50|1299.5|1297.5|1299.5|1297.5|1299.8|1297.5|1299.5|1297.5|0
1654245120000|2022-06-03 08:32:00|1299.3|1297|1299|1297.3|1299.3|1297.3|1299|1297|0
1654245130000|2022-06-03 08:32:10|1299.3|1297.5|1299|1297.5|1299.5|1297.5|1299|1297.5|0
1654245140000|2022-06-03 08:32:20|1299.5|1297.8|1298.5|1296.8|1300.3|1298.3|1298.5|1296.8|20
1654245150000|2022-06-03 08:32:30||1297||1296.8||1297||1296.8|0
1654245160000|2022-06-03 08:32:40||1296.5||1296.5||1296.5||1296.5|0
1654245170000|2022-06-03 08:32:50|||||||||1
1654245180000|2022-06-03 08:33:00|1298.3|1296.8|1297.5|1295.5|1298.3|1296.8|1297.5|1295.5|0
1654245190000|2022-06-03 08:33:10|1297|1295.3|1296.8|1294.8|1297|1295.3|1296.8|1294.8|0
1654245200000|2022-06-03 08:33:20|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1
1654245210000|2022-06-03 08:33:30|1297|1295|1296.8|1294.5|1297|1295|1296.8|1294.5|5
1654245230000|2022-06-03 08:33:50|1297|1294.8|1296.8|1294.5|1297|1294.8|1296.8|1294.5|0
1654245240000|2022-06-03 08:34:00|1296.5|1294|1296|1294|1296.8|1294|1296|1294|0
1654245250000|2022-06-03 08:34:10|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|0
1654245260000|2022-06-03 08:34:20|1295.3|1294|1296.3|1294.8|1296.3|1294.8|1295.3|1294|0
1654245270000|2022-06-03 08:34:30|1296.5||1296.8||1296.8||1296.5||1
1654245280000|2022-06-03 08:34:40|1297||1297||1297||1296.8||1
1654245290000|2022-06-03 08:34:50|1297.5|1295.3|1297|1295|1297.5|1295.3|1297|1295|2
1654245300000|2022-06-03 08:35:00|1296.8|1294.8|1296.5|1294.8|1296.8|1295|1296.3|1294.8|0
1654245320000|2022-06-03 08:35:20|||||||||1
1654245330000|2022-06-03 08:35:30|1296.3||1296.3||1296.3||1296.3||1
1654245340000|2022-06-03 08:35:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1654245350000|2022-06-03 08:35:50|1296.8|1295.5|1297|1295|1297.3|1295.5|1296.8|1295|6
1654245360000|2022-06-03 08:36:00|1296.8|1294.5|1295.8|1293.5|1296.8|1294.8|1295.8|1293.5|0
1654245370000|2022-06-03 08:36:10|1295.5|1293.8|1295.3|1293.5|1295.5|1293.8|1295.3|1293.5|0
1654245380000|2022-06-03 08:36:20|1295.5|1293.8|1295.5|1293.5|1295.8|1293.8|1295.5|1293.5|0
1654245390000|2022-06-03 08:36:30|1295.3|1293.8|1296.5|1294.3|1296.5|1294.3|1295.3|1293.8|0
1654245400000|2022-06-03 08:36:40|1296.3|1294|1296|1294|1296.3|1294|1296|1294|0
1654245410000|2022-06-03 08:36:50|1295.5|1293.8|1295.5|1293.5|1295.5|1293.8|1295.3|1293.5|0
1654245420000|2022-06-03 08:37:00|1295.8||1295.8||1295.8||1295.8||0
1654245430000|2022-06-03 08:37:10||1293.8||1293.8||1293.8||1293.8|0
1654245480000|2022-06-03 08:38:00|1296|1294|1296|1294|1296|1294|1296|1294|1
1654245490000|2022-06-03 08:38:10|1296.5|1294.3|1296.5|1294.3|1296.5|1294.3|1296.5|1294.3|0
1654245500000|2022-06-03 08:38:20|1297|1294.5|1296.8|1294.5|1297|1294.5|1296.8|1294.5|0
1654245510000|2022-06-03 08:38:30|1296.5||1296.3||1296.5||1295.8||1
1654245520000|2022-06-03 08:38:40|1295.5|1293.5|1296|1293.8|1296|1293.8|1295.5|1293.5|3
1654245530000|2022-06-03 08:38:50|1296.3|1294|1296|1294|1296.3|1294|1296|1294|0
1654245540000|2022-06-03 08:39:00|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|0
1654245570000|2022-06-03 08:39:30|1295.3||1295.5||1295.5||1295.3||1
1654245580000|2022-06-03 08:39:40|1294.8|1293.3|1294.8|1293.3|1294.8|1293.3|1294.8|1293.3|12
1654245590000|2022-06-03 08:39:50|1294.5|1293|1294.8|1293|1295.5|1293|1294.5|1293|8
1654245600000|2022-06-03 08:40:00|1295.3||1294.5||1295.3||1294.5||0
1654245610000|2022-06-03 08:40:10|1294.3|1292.8|1294.8|1292.8|1295.3|1292.8|1294.3|1292.8|1
1654245620000|2022-06-03 08:40:20|1295|1293|1295.5|1293.3|1295.5|1293.3|1295|1293|0
1654245630000|2022-06-03 08:40:30|1295.8|1293.5|1296.5|1294.5|1296.5|1294.5|1295.8|1293.5|0
1654245640000|2022-06-03 08:40:40|1296.8||1296.8||1296.8||1296.8||1
1654245650000|2022-06-03 08:40:50||1294.8||1294.8||1294.8||1294.8|2
1654245660000|2022-06-03 08:41:00|1296.5|1294.5|1296.8|1294.8|1296.8|1294.8|1296.3|1294.3|0
1654245670000|2022-06-03 08:41:10|1297|1295|1297.8|1295.5|1297.8|1295.5|1297|1295|1
1654245680000|2022-06-03 08:41:20|1298|1295.8|1298|1295.8|1298|1295.8|1298|1295.8|0
1654245690000|2022-06-03 08:41:30|1297.8||1298||1298||1297.8||0
1654245700000|2022-06-03 08:41:40|1298.3|1296|1298.3|1296|1298.3|1296|1298.3|1296|0
1654245710000|2022-06-03 08:41:50|1298.5|1296.3|1298.3|1296.3|1298.5|1296.3|1298.3|1296.3|0
1654245720000|2022-06-03 08:42:00|1298.5|1296.8|1298.5|1297|1298.5|1297|1298.3|1296.8|0
1654245730000|2022-06-03 08:42:10||1297.3||1296.5||1297.3||1296.5|27
1654245750000|2022-06-03 08:42:30|1298.3|1296.3|1297.3|1295.3|1298.3|1296.3|1297.3|1295.3|0
1654245760000|2022-06-03 08:42:40|1297.5||1297.5||1297.5||1297.5||0
1654245770000|2022-06-03 08:42:50|1297.3||1297.3||1297.3||1297.3||0
1654245790000|2022-06-03 08:43:10|1296.8|1295|1296.8|1295|1296.8|1295|1296.8|1295|0
1654245800000|2022-06-03 08:43:20|1296.5|1294.5|1295|1293|1296.8|1294.5|1295|1293|16
1654245810000|2022-06-03 08:43:30|1295.5|1293.3|1296|1294|1296.8|1295|1295.5|1293.3|12
1654245820000|2022-06-03 08:43:40|1295.8|1293.8|1296.3|1294.3|1296.5|1294.3|1295.8|1293.8|12
1654245830000|2022-06-03 08:43:50|1296.5|1294|1296.5|1294.3|1296.5|1294.5|1296.5|1294|0
1654245840000|2022-06-03 08:44:00|1296.8|1294.5|1296.8|1294.5|1296.8|1294.5|1296.8|1294.5|0
1654245850000|2022-06-03 08:44:10|1297|1294.8|1297.5|1295.5|1297.5|1295.5|1297|1294.8|0
1654245860000|2022-06-03 08:44:20|1297.3|1295.3|1296.8|1295|1297.3|1295.3|1296.8|1295|0
1654245870000|2022-06-03 08:44:30|1297||1296.8||1297||1296.8||0
1654245880000|2022-06-03 08:44:40|1297.3|1295.3|1297.3|1295.5|1297.5|1295.5|1297.3|1295.3|0
1654245890000|2022-06-03 08:44:50|1297.5|1295.8|1297.8|1295.8|1297.8|1296|1297.5|1295.8|0
1654245900000|2022-06-03 08:45:00|1297.5|1295.5|1297.3|1295.5|1297.8|1295.5|1297.3|1295.5|0
1654245910000|2022-06-03 08:45:10|1297||1297.5||1297.5||1297||0
1654245920000|2022-06-03 08:45:20|1297.3||1297.3||1297.3||1297.3||0
1654245930000|2022-06-03 08:45:30|1297.8|1295.8|1297.8|1296.3|1298|1296.3|1297.8|1295.8|0
1654245940000|2022-06-03 08:45:40|1297.5|1296|1297.5|1295.8|1297.5|1296|1297.5|1295.8|9
1654245950000|2022-06-03 08:45:50||1295.5||1295.5||1295.5||1295.5|0
1654245960000|2022-06-03 08:46:00||1295.8||1295.8||1296||1295.8|0
1654245970000|2022-06-03 08:46:10|1296.5|1294.8|1296|1294.3|1296.5|1294.8|1296|1294.3|4
1654245980000|2022-06-03 08:46:20|1296.3|1294|1296.3|1294.3|1296.3|1294.5|1296.3|1294|0
1654245990000|2022-06-03 08:46:30|1296|1294.5|1296.3|1294.3|1296.3|1294.5|1296|1294.3|0
1654246000000|2022-06-03 08:46:40|1295.8|1294|1295.8|1294|1295.8|1294|1295.8|1294|0
1654246010000|2022-06-03 08:46:50|1295.5|1293.5|1295.5|1293.8|1295.8|1293.8|1295.3|1293.5|0
1654246020000|2022-06-03 08:47:00|1295.3|1293.5|1295.3|1293.3|1295.3|1293.5|1295.3|1293.3|0
1654246030000|2022-06-03 08:47:10|1295||1295||1295||1295||0
1654246050000|2022-06-03 08:47:30|1294.8|1292.8|1294.3|1292.5|1294.8|1292.8|1294.3|1292.5|7
1654246060000|2022-06-03 08:47:40|1295|1293|1294.8|1293|1295.3|1293|1294.8|1293|8
1654246070000|2022-06-03 08:47:50|1294.5|1292.8|1294.5|1292.8|1294.5|1292.8|1294.5|1292.8|0
1654246080000|2022-06-03 08:48:00|1294.3|1292.5|1294.3|1292.5|1294.3|1292.5|1294.3|1292.5|0
1654246090000|2022-06-03 08:48:10|1294.8|1292.3|1294.8|1292.5|1294.8|1292.5|1294.8|1292.3|8
1654246100000|2022-06-03 08:48:20|1294.5|1292.8|1294.5|1292.8|1294.5|1292.8|1294.5|1292.5|0
1654246110000|2022-06-03 08:48:30|1294|1292.5|1293.8|1292|1294|1292.5|1293.8|1292|8
1654246120000|2022-06-03 08:48:40|1293.5|1291.8|1293|1291.3|1293.5|1291.8|1293|1291.3|0
1654246130000|2022-06-03 08:48:50|1292.8|1290.8|1293|1291|1293|1291|1292.5|1290.5|11
1654246140000|2022-06-03 08:49:00|1293.3|1291.3|1292.3|1290.5|1293.3|1291.5|1292.3|1290.5|6
1654246180000|2022-06-03 08:49:40|1292.8|1290.8|1292.8|1290.8|1292.8|1290.8|1292.8|1290.8|0
1654246190000|2022-06-03 08:49:50|1292|1290.5|1293|1291|1293|1291|1292|1290|8
1654246200000|2022-06-03 08:50:00|1293.5|1291.8|1294.5|1292.5|1294.5|1292.5|1293|1291.3|8
1654246210000|2022-06-03 08:50:10|1294.3|1292.8|1294|1292|1294.5|1292.8|1294|1292|0
1654246220000|2022-06-03 08:50:20|1292.5|1290.8|1292.5|1290.8|1292.5|1290.8|1292.5|1290.8|0
1654246240000|2022-06-03 08:50:40|1293.3|1291.3|1292.8|1290.8|1293.3|1291.3|1292.5|1290.8|0
1654246260000|2022-06-03 08:51:00|1292.3|1291|1292|1290|1292.3|1291|1291.8|1290|5
1654246270000|2022-06-03 08:51:10|1292.3|1290.3|1292.3|1290.3|1292.3|1290.5|1292.3|1290.3|0
1654246280000|2022-06-03 08:51:20|1291.8|1290.5|1291.8|1289.8|1292.3|1290.5|1291.3|1289.8|0
1654246290000|2022-06-03 08:51:30|1292|1290|1292|1290|1292|1290|1292|1290|0
1654246310000|2022-06-03 08:51:50|1291.8|1289.8|1291.8|1289.8|1291.8|1289.8|1291.8|1289.8|0
1654246320000|2022-06-03 08:52:00||1289.5||1289.5||1289.5||1289.5|0
1654246330000|2022-06-03 08:52:10|1291|1289.8|1290.8|1289|1291.3|1289.8|1290.8|1288.8|2
1654246360000|2022-06-03 08:52:40|1290|1288.5|1290|1288.5|1290|1288.5|1290|1288.5|0
1654246370000|2022-06-03 08:52:50|1290.3||1290||1290.3||1290||0
1654246380000|2022-06-03 08:53:00|1289.8|1288|1290|1288|1290|1288|1289.5|1288|1
1654246390000|2022-06-03 08:53:10|1289.8||1290||1290||1289.8||0
1654246400000|2022-06-03 08:53:20|1291.3|1289.5|1291.5|1289.5|1291.5|1289.5|1291.3|1289.5|5
1654246420000|2022-06-03 08:53:40|1291.3||1291.3||1291.3||1291.3||0
1654246430000|2022-06-03 08:53:50|1291.5||1291.5||1291.5||1291.5||0
1654246440000|2022-06-03 08:54:00||1289.8||1289.5||1289.8||1289.5|0
1654246470000|2022-06-03 08:54:30|1292.5|1290.3|1292.5|1290.3|1292.5|1290.3|1292.3|1290.3|17
1654246480000|2022-06-03 08:54:40|1292.8|1290.8|1293|1291.3|1293.3|1291.3|1292.8|1290.8|1
1654246490000|2022-06-03 08:54:50|1293.5|1291.8|1293.8|1292|1294|1292|1293.5|1291.5|1
1654246500000|2022-06-03 08:55:00|1294|1292.3|1294|1292.3|1294.3|1292.3|1294|1292.3|0
1654246510000|2022-06-03 08:55:10|1294.3||1294||1294.3||1294||0
1654246530000|2022-06-03 08:55:30|1294.5|1292.5|1293.8|1292.3|1294.5|1292.8|1293.8|1292.3|0
1654246540000|2022-06-03 08:55:40|1293|1291.3|1293|1291.3|1293|1291.3|1293|1291.3|4
1654246550000|2022-06-03 08:55:50|1293.3|1291|1293|1291|1293.3|1291|1293|1291|0
1654246560000|2022-06-03 08:56:00|1293.3||1293.3||1293.3||1293.3||0
1654246570000|2022-06-03 08:56:10|1293|1291.3|1293.8|1292|1294|1292|1293|1291.3|0
1654246580000|2022-06-03 08:56:20|1294|1292.3|1294.5|1292.3|1294.5|1292.3|1293.8|1292.3|1
1654246590000|2022-06-03 08:56:30||1292.5||1292.3||1292.5||1292.3|0
1654246600000|2022-06-03 08:56:40|1294.3||1294.3||1294.3||1294.3||0
1654246610000|2022-06-03 08:56:50|1294|1292|1293.8|1291.8|1294|1292|1293.8|1291.8|0
1654246620000|2022-06-03 08:57:00|1293.5|1291.5|1293.3|1291.3|1293.5|1291.5|1293.3|1291.3|0
1654246630000|2022-06-03 08:57:10|1293.8|1291.5|1293.5|1291.5|1293.8|1291.8|1293.5|1291.5|0
1654246640000|2022-06-03 08:57:20|1293.8|1291.8|1293.8|1291.5|1293.8|1291.8|1293.5|1291.5|0
1654246650000|2022-06-03 08:57:30|1293.5||1293.5||1293.8||1293.5||0
1654246660000|2022-06-03 08:57:40|1293.8|1291.8|1293.8|1291.8|1293.8|1291.8|1293.5|1291.8|0
1654246680000|2022-06-03 08:58:00|1294||1293.8||1294||1293.8||0
1654246700000|2022-06-03 08:58:20|1293.5|1291.3|1293.5|1291.3|1293.5|1291.3|1293.3|1291.3|0
1654246710000|2022-06-03 08:58:30|1293.3|1291.5|1293.5|1291.5|1293.5|1291.5|1293.3|1291.5|0
1654246740000|2022-06-03 08:59:00|1293.3|1291.3|1293.3|1291.3|1293.5|1291.3|1293.3|1291.3|0
1654246750000|2022-06-03 08:59:10||1291.5||1291.3||1291.5||1291.3|0
1654246760000|2022-06-03 08:59:20||1291.5||1291.5||1291.5||1291.5|0
1654246770000|2022-06-03 08:59:30|1293.8|1291.3|1293.8|1291.8|1293.8|1291.8|1293.8|1291.3|0
1654246780000|2022-06-03 08:59:40|1294|1292|1294|1292|1294|1292|1294|1292|0
1654246790000|2022-06-03 08:59:50|1294.3|1292.5|1294.3|1292.5|1294.3|1292.5|1294.3|1292.5|0
1654246800000|2022-06-03 09:00:00|1294.5|1292.8|1294|1292|1294.5|1292.8|1293.8|1291.8|2
1654246810000|2022-06-03 09:00:10|1294.3|1292.3|1294|1292.3|1294.3|1292.3|1294|1292|0
1654246820000|2022-06-03 09:00:20|1293.8|1292|1293.8|1292|1293.8|1292|1293.8|1292|0
1654246830000|2022-06-03 09:00:30|1294|1292.3|1294|1292|1294|1292.3|1294|1292|0
1654246850000|2022-06-03 09:00:50|1293.8||1294||1294||1293.8||0
1654246860000|2022-06-03 09:01:00|1293.8|1292.3|1294|1292|1294.3|1292.3|1293.8|1292|0
1654246870000|2022-06-03 09:01:10|1293.8||1294||1294||1293.8||2
1654246880000|2022-06-03 09:01:20|1293.8|1292.5|1294.3|1292.5|1294.3|1292.5|1293.8|1292.5|0
1654246890000|2022-06-03 09:01:30|1294.5|1292.8|1294.5|1292.8|1294.5|1292.8|1294.5|1292.8|21
1654246900000|2022-06-03 09:01:40||1293||1292.5||1293||1292.5|1
1654246910000|2022-06-03 09:01:50|1294.3|1292.3|1294.3|1292.5|1294.3|1292.5|1294.3|1292.3|0
1654246920000|2022-06-03 09:02:00|1294|1292|1294|1292|1294|1292|1294|1292|0
1654246930000|2022-06-03 09:02:10|1294.3|1291.8|1294|1292.3|1294.3|1292.3|1293.5|1291.3|18
1654246940000|2022-06-03 09:02:20|1293.8|1291.3|1293.5|1291.3|1294|1291.3|1293.5|1291.3|1
1654246950000|2022-06-03 09:02:30||1291.5||1291.3||1291.5||1291.3|0
1654246970000|2022-06-03 09:02:50||1291.5||1291.5||1291.5||1291.5|0
1654246980000|2022-06-03 09:03:00|1293.3|1291.3|1293.3|1291|1293.3|1291.5|1293.3|1291|2
1654246990000|2022-06-03 09:03:10|1293|1290.5|1292.5|1290.3|1293|1290.5|1292|1289.5|38
1654247000000|2022-06-03 09:03:20|1292.3|1290|1291.5|1289.3|1292.5|1290.3|1291.5|1289.3|18
1654247020000|2022-06-03 09:03:40|1292|1289.8|1292|1289.8|1292|1289.8|1292|1289.8|4
1654247040000|2022-06-03 09:04:00|1291.3|1289.5|1291.3|1289.5|1291.3|1289.5|1291.3|1289.5|10
1654247050000|2022-06-03 09:04:10|1291|1289|1292.5|1290.8|1293.3|1291.5|1290.5|1288.5|12
1654247060000|2022-06-03 09:04:20|1292.8|1291|1293|1291|1293|1291|1292.8|1291|0
1654247070000|2022-06-03 09:04:30|1292.8|1290.5|1293|1290.8|1293.3|1291|1292.3|1290.3|11
1654247080000|2022-06-03 09:04:40|1293.3|1290.5|1293.3|1291|1293.3|1291|1293.3|1290.5|0
1654247090000|2022-06-03 09:04:50|1293.5|1291.5|1293.5|1291.8|1293.5|1291.8|1293.3|1291.5|0
1654247100000|2022-06-03 09:05:00|1294|1292.3|1293.8|1292|1294|1292.3|1293.8|1291.8|0
1654247110000|2022-06-03 09:05:10|1293.5|1291.8|1293.5|1291.8|1293.5|1291.8|1293.5|1291.8|0
1654247130000|2022-06-03 09:05:30|1293.8|1292.3|1293.8|1292.3|1293.8|1292.3|1293.8|1292.3|0
1654247140000|2022-06-03 09:05:40|1294|1291.8|1293.8|1291.8|1294|1291.8|1293.8|1291.8|0
1654247160000|2022-06-03 09:06:00|1293.5|1292|1294|1292|1294|1292.3|1293.5|1292|0
1654247170000|2022-06-03 09:06:10|1294.5|1292.3|1294.5|1292.8|1294.5|1292.8|1294.5|1292.3|0
1654247180000|2022-06-03 09:06:20|1294.3|1292.5|1294.5|1292.5|1294.5|1292.5|1294.3|1292.3|2
1654247190000|2022-06-03 09:06:30|1294.3|1292.8|1294.5|1292.8|1294.5|1292.8|1294.3|1292.8|0
1654247200000|2022-06-03 09:06:40||1292.5||1292.8||1293||1292.5|0
1654247210000|2022-06-03 09:06:50||1292.5||1292.8||1292.8||1292.5|0
1654247220000|2022-06-03 09:07:00||1292.5||1292.5||1292.5||1292.5|0
1654247230000|2022-06-03 09:07:10||1292.8||1292.8||1292.8||1292.8|0
1654247240000|2022-06-03 09:07:20||1293.3||1293||1293.3||1293|15
1654247250000|2022-06-03 09:07:30||1293.3||1292.8||1293.3||1292.8|16
1654247260000|2022-06-03 09:07:40|1294.3|1292.5|1294.5|1293|1294.5|1293|1294.3|1292.5|4
1654247270000|2022-06-03 09:07:50|1295|1293.3|1295|1293.3|1295|1293.3|1295|1293.3|1
1654247280000|2022-06-03 09:08:00|1294.3|1293|1294.3|1292.5|1294.3|1293|1294.3|1292.5|11
1654247290000|2022-06-03 09:08:10|1294.5|1292.8|1294.8|1292.8|1294.8|1292.8|1294.5|1292.8|0
1654247300000|2022-06-03 09:08:20|1294.5||1294.5||1294.5||1294.5||0
1654247310000|2022-06-03 09:08:30|1294.8|1293|1294.8|1293|1295|1293.3|1294.8|1293|0
1654247330000|2022-06-03 09:08:50|1294.5|1292.8|1294.5|1292.8|1294.5|1292.8|1294.5|1292.8|0
1654247340000|2022-06-03 09:09:00||1292.5||1292.5||1292.8||1292.5|0
1654247350000|2022-06-03 09:09:10|1294|1292.3|1294.3|1292.5|1294.3|1292.5|1293.8|1292|4
1654247360000|2022-06-03 09:09:20|1294.5||1294.5||1294.5||1294.5||0
1654247370000|2022-06-03 09:09:30||1292.8||1292.8||1292.8||1292.8|0
1654247380000|2022-06-03 09:09:40|||||||||2
1654247400000|2022-06-03 09:10:00|1294.3|1292|1294|1292|1294.3|1292|1293.8|1292|5
1654247410000|2022-06-03 09:10:10|1294.3||1294||1294.3||1294||0
1654247420000|2022-06-03 09:10:20|1293.8||1293.8||1294||1293.8||0
1654247430000|2022-06-03 09:10:30|1294||1294||1294||1294||0
1654247440000|2022-06-03 09:10:40|1293.8||1293.8||1294||1293.8||0
1654247450000|2022-06-03 09:10:50|1294|1292.5|1294|1292.5|1294|1292.5|1294|1292.5|0
1654247460000|2022-06-03 09:11:00|1293.8|1292|1294|1292|1294|1292|1293.8|1292|0
1654247470000|2022-06-03 09:11:10|1293.8|1291.8|1293.5|1291.8|1293.8|1291.8|1293.5|1291.8|0
1654247480000|2022-06-03 09:11:20|1293.8||1293.8||1293.8||1293.8||0
1654247490000|2022-06-03 09:11:30|1294.3|1292|1294.3|1292.3|1294.3|1292.3|1294.3|1291.8|0
1654247500000|2022-06-03 09:11:40|1294.5|1292.5|1294.5|1292.5|1294.5|1292.8|1294.5|1292.5|0
1654247530000|2022-06-03 09:12:10|1294.3|1292.3|1294.3|1292.3|1294.3|1292.3|1294.3|1292.3|0
1654247540000|2022-06-03 09:12:20|1294.5|1292.5|1294.5|1292.8|1294.5|1292.8|1294.5|1292.5|0
1654247550000|2022-06-03 09:12:30||1292.5||1293.3||1293.3||1292.5|0
1654247570000|2022-06-03 09:12:50|1294.3|1292.5|1294.3|1292.5|1294.3|1292.5|1294.3|1292.5|2
1654247590000|2022-06-03 09:13:10|1294.5|1292.8|1294.8|1292.8|1294.8|1292.8|1294.5|1292.5|1
1654247600000|2022-06-03 09:13:20|1295|1293|1295|1293|1295|1293|1295|1293|0
1654247610000|2022-06-03 09:13:30||1293.3||1293||1293.3||1293|0
1654247620000|2022-06-03 09:13:40||1293.3||1293.3||1293.3||1293|0
1654247630000|2022-06-03 09:13:50|1295.3||1295.3||1295.3||1295.3||0
1654247640000|2022-06-03 09:14:00|1295|1293|1294.5|1292.8|1295|1293|1294.5|1292.8|0
1654247670000|2022-06-03 09:14:30|1294.8|1293|1295.3|1293.3|1295.3|1293.3|1294.8|1293|0
1654247680000|2022-06-03 09:14:40|1295|1293|1295.3|1293.3|1295.3|1293.3|1295|1293|0
1654247690000|2022-06-03 09:14:50|1295||1295||1295||1295||0
1654247700000|2022-06-03 09:15:00|1295.3|1293.5|1295.3|1293.5|1295.3|1293.5|1295|1293.5|0
1654247710000|2022-06-03 09:15:10|1295|1293.3|1294.8|1293|1295|1293.3|1294.8|1293|0
1654247720000|2022-06-03 09:15:20|1295|1293.3|1295.3|1293.3|1295.3|1293.3|1295|1293.3|0
1654247730000|2022-06-03 09:15:30||1293||1293||1293.3||1293|0
1654247750000|2022-06-03 09:15:50|1295|1292.8|1294.8|1292.8|1295|1292.8|1294.8|1292.8|0
1654247760000|2022-06-03 09:16:00|1294.5|1292.5|1294.5|1292.5|1294.5|1292.5|1294.5|1292.3|0
1654247770000|2022-06-03 09:16:10|1294.3|1292.3|1294.8|1292.8|1294.8|1292.8|1294.3|1292.3|0
1654247780000|2022-06-03 09:16:20|1295|1293|1295|1292.8|1295|1293|1295|1292.8|0
1654247790000|2022-06-03 09:16:30|1295.3|1293|1295.3|1293.3|1295.3|1293.3|1295.3|1293|0
1654247800000|2022-06-03 09:16:40||1293||1293||1293||1293|0
1654247810000|2022-06-03 09:16:50||1293.3||1293.5||1293.5||1293.3|0
1654247820000|2022-06-03 09:17:00||1293.3||1293.3||1293.3||1293.3|0
1654247830000|2022-06-03 09:17:10|1295|1293|1294.8|1292.8|1295|1293|1294.8|1292.8|0
1654247860000|2022-06-03 09:17:40|1294.5|1292.5|1294.8|1292.5|1294.8|1292.8|1294.5|1292.5|0
1654247870000|2022-06-03 09:17:50|1294.5|1292|1294|1292|1294.5|1292|1294|1292|0
1654247880000|2022-06-03 09:18:00|1293.8|1291.8|1295|1293|1295|1293.3|1293.8|1291.5|0
1654247890000|2022-06-03 09:18:10|1294.8|1293.3|1295.8|1293.5|1295.8|1293.8|1294.8|1293.3|1
1654247900000|2022-06-03 09:18:20|1295.5|1293.3|1295.5|1293.3|1295.5|1293.3|1295.5|1293.3|0
1654247910000|2022-06-03 09:18:30|1296|1293.5|1296|1294|1296|1294|1296|1293.5|6
1654247920000|2022-06-03 09:18:40||1293.8||1294||1294||1293.8|0
1654247930000|2022-06-03 09:18:50|1295.8|1293.8|1296|1294|1296|1294|1295.5|1293.5|0
1654247940000|2022-06-03 09:19:00||1293.8||1293.8||1294||1293.8|0
1654247950000|2022-06-03 09:19:10|1295.8||1295.8||1295.8||1295.8||0
1654247960000|2022-06-03 09:19:20|1295.5|1293.5|1295|1292.8|1295.5|1293.5|1295|1292.8|0
1654247970000|2022-06-03 09:19:30|1294.8|1292.3|1294|1292|1294.8|1292.3|1294|1292|0
1654247980000|2022-06-03 09:19:40|1294.8|1292.3|1294.8|1293|1294.8|1293|1294.8|1292.3|2
1654248000000|2022-06-03 09:20:00|1295.3|1293.3|1295.3|1293.3|1295.5|1293.3|1295.3|1293.3|0
1654248010000|2022-06-03 09:20:10|1295|1293|1295.5|1293.5|1295.5|1293.5|1295|1293|3
1654248020000|2022-06-03 09:20:20|1295.3|1293.3|1295|1293|1295.3|1293.3|1295|1293|0
1654248030000|2022-06-03 09:20:30|1294.8||1294.8||1294.8||1294.8||0
1654248040000|2022-06-03 09:20:40|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|1295.3|1293.3|7
1654248050000|2022-06-03 09:20:50||1293.3||1293.3||1293.5||1293.3|0
1654248060000|2022-06-03 09:21:00|1295|1293|1294.5|1293|1295|1293|1294.5|1293|0
1654248080000|2022-06-03 09:21:20|1294.8||1294.8||1294.8||1294.8||0
1654248090000|2022-06-03 09:21:30|1295||1295.3||1295.3||1294.8||0
1654248100000|2022-06-03 09:21:40|1295|1293.3|1295|1293|1295|1293.3|1294.8|1293|0
1654248110000|2022-06-03 09:21:50|1294.8||1294.8||1295||1294.8||0
1654248120000|2022-06-03 09:22:00|1294.5||1294.3||1294.5||1294.3||0
1654248130000|2022-06-03 09:22:10|1294.5|1292.3|1294.3|1292.3|1294.5|1292.3|1294.3|1292.3|4
1654248140000|2022-06-03 09:22:20|1294.5|1292.5|1294.5|1292.5|1294.5|1292.5|1294.5|1292.5|0
1654248150000|2022-06-03 09:22:30|1294.3|1292.3|1294.3|1292.3|1294.3|1292.3|1294.3|1292.3|0
1654248160000|2022-06-03 09:22:40|1294|1292|1293.8|1291.8|1294|1292|1293.8|1291.8|0
1654248170000|2022-06-03 09:22:50|1293.5|1291.5|1293|1291|1293.5|1291.5|1292.8|1290.5|6
1654248180000|2022-06-03 09:23:00|1292.8|1290.8|1292.8|1290.5|1292.8|1290.8|1292.8|1290.5|1
1654248200000|2022-06-03 09:23:20||1290.8||1290.8||1290.8||1290.5|0
1654248230000|2022-06-03 09:23:50|1292.5|1290.3|1292.3|1290.3|1292.5|1290.3|1292.3|1290.3|0
1654248240000|2022-06-03 09:24:00|1292|1290|1292.3|1290.3|1292.3|1290.3|1292|1290|0
1654248250000|2022-06-03 09:24:10|1292.5|1290.8|1292.8|1291|1292.8|1291.3|1292.5|1290.8|10
1654248260000|2022-06-03 09:24:20|1293|1290.8|1293|1291|1293|1291|1292.8|1290.8|0
1654248280000|2022-06-03 09:24:40||1291.3||1291.5||1291.5||1291.3|0
1654248290000|2022-06-03 09:24:50|1293.3|1291.3|1293.3|1291.8|1293.3|1291.8|1293.3|1291.3|0
1654248300000|2022-06-03 09:25:00|1294|1292|1294|1292|1294|1292|1293.8|1292|0
1654248310000|2022-06-03 09:25:10|1294.3|1292.5|1294.3|1292.3|1294.3|1292.5|1294|1292.3|0
1654248320000|2022-06-03 09:25:20|1294||1294.3||1294.3||1294||0
1654248330000|2022-06-03 09:25:30|1294.5|1292.8|1294.5|1292.5|1294.5|1292.8|1294.5|1292.5|2
1654248340000|2022-06-03 09:25:40|1294.3||1294.5||1294.5||1294.3||0
1654248350000|2022-06-03 09:25:50|1294.3|1292.3|1294.3|1292.3|1294.3|1292.3|1294.3|1292.3|0
1654248360000|2022-06-03 09:26:00|1294|1292|1294|1292|1294|1292|1294|1292|0
1654248370000|2022-06-03 09:26:10|1293.8|1291.8|1293.5|1291.5|1293.8|1291.8|1293|1291.5|0
1654248380000|2022-06-03 09:26:20||1291.8||1291.5||1291.8||1291.5|0
1654248390000|2022-06-03 09:26:30|1293.3|1291.3|1293.3|1291.5|1293.3|1291.5|1293.3|1291.3|0
1654248400000|2022-06-03 09:26:40|1293.5|1291.3|1293.3|1291.3|1293.8|1291.8|1293.3|1291.3|1
1654248410000|2022-06-03 09:26:50||1291.5||1291.3||1291.5||1291.3|0
1654248420000|2022-06-03 09:27:00|1292.8||1293||1293||1292.8||0
1654248430000|2022-06-03 09:27:10|1292.8||1293||1293||1292.8||0
1654248450000|2022-06-03 09:27:30|1293.3||1293||1293.3||1292.8||1
1654248460000|2022-06-03 09:27:40|1292.8||1292.8||1292.8||1292.8||0
1654248470000|2022-06-03 09:27:50|1293||1293||1293||1293||1
1654248480000|2022-06-03 09:28:00|1293.3|1291.5|1293.3|1291.5|1293.3|1291.5|1293.3|1291.5|3
1654248540000|2022-06-03 09:29:00|1293.8|1291.8|1293.8|1292.3|1293.8|1292.3|1293.8|1291.8|2
1654248550000|2022-06-03 09:29:10|1294|1292.8|1294.5|1292.8|1294.8|1292.8|1294|1292.8|3
1654248560000|2022-06-03 09:29:20|1294.8|1291.8|1293.5|1291.8|1294.8|1291.8|1293.5|1291.8|8
1654248590000|2022-06-03 09:29:50|1293.8|1292.5|1294.3|1292.5|1294.3|1292.8|1293.8|1292.3|3
1654248600000|2022-06-03 09:30:00|1294.5|1292.8|1293.8|1292|1294.5|1292.8|1293.5|1291.8|0
1654248620000|2022-06-03 09:30:20|1294.3|1292.3|1294|1292.3|1294.3|1292.5|1294|1292.3|0
1654248630000|2022-06-03 09:30:30|1293.8|1292|1293|1291.3|1293.8|1292|1293|1291.3|0
1654248640000|2022-06-03 09:30:40|||||||||1
1654248650000|2022-06-03 09:30:50|1293.3||1293.3||1293.3||1293.3||0
1654248660000|2022-06-03 09:31:00|1293||1293||1293||1293||0
1654248670000|2022-06-03 09:31:10|1292.8||1292.5||1293||1292.5||0
1654248680000|2022-06-03 09:31:20|1293|1291|1292.8|1291|1293|1291|1292.3|1290.8|10
1654248690000|2022-06-03 09:31:30|1292.5|1290.8|1293|1291.3|1293.3|1291.3|1292.5|1290.8|3
1654248700000|2022-06-03 09:31:40|1293.3|1291.5|1293.3|1291.5|1293.3|1291.5|1293|1291.5|0
1654248710000|2022-06-03 09:31:50|1293||1293||1293.3||1293||0
1654248720000|2022-06-03 09:32:00|1293.3|1292.3|1294|1292.3|1294|1292.3|1293|1292.3|1
1654248730000|2022-06-03 09:32:10|1294.8|1292.8|1294.8|1292.8|1294.8|1292.8|1294.5|1292.8|0
1654248740000|2022-06-03 09:32:20|1294.5||1294.8||1294.8||1294.5||0
1654248750000|2022-06-03 09:32:30|1294.5||1294.5||1294.8||1294.5||0
1654248760000|2022-06-03 09:32:40|1294.3|1292.5|1294.8|1293|1294.8|1293|1294.3|1292.5|10
1654248770000|2022-06-03 09:32:50|1294.5||1294.8||1294.8||1294.5||0
1654248780000|2022-06-03 09:33:00|1294.5|1292.5|1294.3|1292.5|1294.8|1292.5|1294.3|1292.5|1
1654248790000|2022-06-03 09:33:10|1294.8|1293.3|1294.8|1293.3|1294.8|1293.3|1294.8|1293.3|3
1654248830000|2022-06-03 09:33:50|1294.5|1292.8|1294.3|1292.5|1294.5|1292.8|1294.3|1292.5|2
1654248840000|2022-06-03 09:34:00|1294|1292.3|1293.8|1292|1294|1292.3|1293.8|1292|0
1654248860000|2022-06-03 09:34:20|1293.5||1293.8||1293.8||1293.5||0
1654248870000|2022-06-03 09:34:30|1293.5|1291.5|1293.5|1291.8|1293.5|1291.8|1293.3|1291.5|0
1654248880000|2022-06-03 09:34:40|1293.8|1292|1294|1292.3|1294|1292.3|1293.5|1292|0
1654248890000|2022-06-03 09:34:50|1294.3|1292.5|1294.5|1292.5|1294.5|1292.5|1294.3|1292.5|0
1654248900000|2022-06-03 09:35:00|1294.3|1292.3|1294.3|1292.3|1294.3|1292.5|1294.3|1292.3|0
1654248910000|2022-06-03 09:35:10|1294|1292|1293.8|1292|1294|1292|1293.8|1292|0
1654248920000|2022-06-03 09:35:20|1294|1292.3|1294|1292|1294|1292.3|1293.8|1292|0
1654248930000|2022-06-03 09:35:30|1294.3|1292.3|1294.5|1292.5|1294.5|1292.5|1294.3|1292.3|0
1654248940000|2022-06-03 09:35:40|1294.3|1292.3|1294|1292|1294.3|1292.3|1294|1292|0
1654248960000|2022-06-03 09:36:00|1293.8||1293.8||1293.8||1293.8||0
1654249000000|2022-06-03 09:36:40||1291.8||1291.8||1291.8||1291.8|0
1654249010000|2022-06-03 09:36:50|1293.5||1293.5||1293.5||1293.5||0
1654249020000|2022-06-03 09:37:00||1291.5||1291.5||1291.5||1291.5|0
1654249030000|2022-06-03 09:37:10|1293.8|1291.8|1293.8|1292|1293.8|1292|1293.8|1291.8|0
1654249050000|2022-06-03 09:37:30||1291.8||1292||1292||1291.8|0
1654249060000|2022-06-03 09:37:40||1291.8||1291.8||1291.8||1291.8|0
1654249070000|2022-06-03 09:37:50|1293.5||1293.8||1293.8||1293.5||0
1654249080000|2022-06-03 09:38:00|1293.5|1292|1293.8|1292|1293.8|1292|1293.5|1292|0
1654249100000|2022-06-03 09:38:20|1294.3|1292.8|1294.3|1292.8|1294.3|1292.8|1294.3|1292.8|2
1654249110000|2022-06-03 09:38:30|1294.5||1294.5||1294.5||1294.5||0
1654249130000|2022-06-03 09:38:50|1295|1293|1295|1293|1295|1293|1295|1293|6
1654249140000|2022-06-03 09:39:00||1293.3||1293||1293.3||1293|0
1654249160000|2022-06-03 09:39:20|1294.8|1292.8|1294.8|1292.8|1294.8|1292.8|1294.8|1292.8|0
1654249180000|2022-06-03 09:39:40|1295|1293|1295|1293.3|1295|1293.3|1295|1293|0
1654249190000|2022-06-03 09:39:50|||||||||1
1654249200000|2022-06-03 09:40:00|1295.5|1293.8|1295.5|1293.8|1295.5|1293.8|1295.3|1293.5|0
1654249210000|2022-06-03 09:40:10|1296.8|1295|1295.5|1293.8|1296.8|1295|1295.5|1293.8|8
1654249250000|2022-06-03 09:40:50|||||||||3
1654249270000|2022-06-03 09:41:10|1295.8|1294|1296|1294.3|1296|1294.3|1295.8|1294|0
1654249280000|2022-06-03 09:41:20|1296.3|1294.5|1296|1294.3|1296.5|1294.5|1296|1294.3|1
1654249290000|2022-06-03 09:41:30|1296.5|1294.8|1296.3|1294.5|1296.5|1294.8|1296.3|1294.5|7
1654249310000|2022-06-03 09:41:50|1296.5|1294.8|1296.5|1294.8|1296.5|1294.8|1296.5|1294.5|0
1654249320000|2022-06-03 09:42:00|1296.3||1296.3||1296.3||1296.3||0
1654249340000|2022-06-03 09:42:20|1296|1294.3|1295.5|1293.8|1296|1294.3|1295.5|1293.8|0
1654249350000|2022-06-03 09:42:30|1295.3|1293.5|1295|1293.3|1295.3|1293.5|1295|1293.3|0
1654249370000|2022-06-03 09:42:50|1295.3|1293.5|1295.3|1293.5|1295.3|1293.5|1295.3|1293.5|0
1654249380000|2022-06-03 09:43:00|1295|1293.3|1295|1293.3|1295|1293.3|1295|1293.3|0
1654249410000|2022-06-03 09:43:30|1295.3|1293.5|1295.3|1293.3|1295.3|1293.5|1295.3|1293.3|1
1654249420000|2022-06-03 09:43:40||1293.5||1293.5||1293.5||1293.5|0
1654249430000|2022-06-03 09:43:50|1295.5|1293.8|1295.5|1293.8|1295.5|1293.8|1295.5|1293.8|0
1654249440000|2022-06-03 09:44:00|1295.8|1294|1295.5|1293.3|1295.8|1294|1295.3|1293.3|2
1654249450000|2022-06-03 09:44:10|1295.3|1292.8|1294.5|1292.8|1295.3|1292.8|1294.5|1292.8|0
1654249500000|2022-06-03 09:45:00|1295.3|1293.3|1295.3|1293.3|1295.3|1293.3|1295.3|1293.3|1
1654249510000|2022-06-03 09:45:10|1295.5|1293.5|1295.8|1293.5|1295.8|1293.5|1295.5|1293.5|0
1654249520000|2022-06-03 09:45:20|1295.5||1295.8||1295.8||1295.5||0
1654249530000|2022-06-03 09:45:30|1296|1293.8|1296|1293.8|1296|1293.8|1295.8|1293.8|1
1654249540000|2022-06-03 09:45:40|1296.3|1294|1295.8|1293.8|1296.3|1294|1295.8|1293.5|0
1654249550000|2022-06-03 09:45:50|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|0
1654249560000|2022-06-03 09:46:00|1295.8|1293.8|1295.3|1293.3|1296|1293.8|1295.3|1293.3|8
1654249570000|2022-06-03 09:46:10||1293||1293||1293||1293|0
1654249580000|2022-06-03 09:46:20||1293.3||1293||1293.3||1293|0
1654249590000|2022-06-03 09:46:30|1296|1294|1296|1293.8|1296|1294|1296|1293.8|19
1654249600000|2022-06-03 09:46:40|1295.8|1294|1296|1294|1296|1294.3|1295.8|1294|4
1654249610000|2022-06-03 09:46:50||1294.3||1294.3||1294.5||1294.3|0
1654249620000|2022-06-03 09:47:00|1295.5|1294|1296|1294.3|1296|1294.3|1295.5|1293.5|4
1654249630000|2022-06-03 09:47:10|1296.3|1294.8|1296.3|1294.5|1296.3|1294.8|1296.3|1294.3|5
1654249640000|2022-06-03 09:47:20|1297.8|1295.8|1297.5|1295.8|1297.8|1296|1297.5|1295.8|9
1654249650000|2022-06-03 09:47:30|1297.8|1296|1297.5|1296|1297.8|1296|1297.5|1295.8|2
1654249660000|2022-06-03 09:47:40|1297.3|1295.8|1297.5|1296.3|1297.8|1296.3|1297.3|1295.5|7
1654249670000|2022-06-03 09:47:50|1297.3|1296|1297.3|1295.8|1297.8|1296|1297.3|1295.5|6
1654249680000|2022-06-03 09:48:00|1297.8|1296.3|1297.5|1295.8|1298|1296.3|1297.5|1295.8|4
1654249690000|2022-06-03 09:48:10|1297.3||1297.3||1297.3||1297.3||0
1654249700000|2022-06-03 09:48:20|1297.5|1296|1297.5|1295.5|1297.5|1296|1297.3|1295.3|3
1654249710000|2022-06-03 09:48:30|1297.3|1295|1297.5|1295.5|1297.5|1295.5|1297|1295|0
1654249720000|2022-06-03 09:48:40|1298.3|1296.3|1297.8|1295.8|1298.3|1296.3|1297.8|1295.8|0
1654249740000|2022-06-03 09:49:00|1297.5|1295.5|1298.3|1296|1298.5|1296.5|1297.5|1295.5|0
1654249750000|2022-06-03 09:49:10|1298|1295.8|1297.3|1295.3|1298|1295.8|1297.3|1295.3|0
1654249760000|2022-06-03 09:49:20|1297|1295|1297.5|1295.3|1297.5|1295.3|1297|1294.8|0
1654249770000|2022-06-03 09:49:30|1297.8|1295.5|1298|1295.5|1298|1295.5|1297.8|1295.3|0
1654249780000|2022-06-03 09:49:40|1297.8|1295.3|1297.5|1295.3|1297.8|1295.3|1297.5|1295.3|0
1654249790000|2022-06-03 09:49:50|1297.8|1295.5|1297.8|1295.5|1297.8|1295.5|1297.8|1295.5|1
1654249800000|2022-06-03 09:50:00|1297.5|1295.8|1297.5|1295.3|1297.5|1295.8|1297.5|1295.3|0
1654249810000|2022-06-03 09:50:10||1295.5||1295.5||1295.5||1295.3|0
1654249820000|2022-06-03 09:50:20|1297.8|1295.8|1298.5|1296.3|1298.5|1296.3|1297.8|1295.5|0
1654249830000|2022-06-03 09:50:30|1298.3|1296|1298.3|1296|1298.3|1296|1298.3|1296|3
1654249840000|2022-06-03 09:50:40|1298|1295.8|1298.3|1296|1298.3|1296|1298|1295.8|0
1654249850000|2022-06-03 09:50:50|1298||1298.3||1298.3||1298||0
1654249870000|2022-06-03 09:51:10|1298.5|1296.3|1298.5|1296.5|1298.5|1296.5|1298.5|1296.3|2
1654249880000|2022-06-03 09:51:20|1298.3|1296.3|1298.3|1296.3|1298.3|1296.3|1298.3|1296.3|0
1654249890000|2022-06-03 09:51:30|||||||||1
1654249900000|2022-06-03 09:51:40|1298|1296.5|1297.8|1295.8|1298.3|1296.5|1297.8|1295.8|20
1654249910000|2022-06-03 09:51:50|1297.5|1295.5|1297.5|1295.5|1297.5|1295.5|1297.5|1295.5|1
1654249920000|2022-06-03 09:52:00|1297.8|1295.8|1298.3|1296|1298.3|1296|1297.5|1295.3|0
1654249930000|2022-06-03 09:52:10|1298.5|1296.3|1298.3|1296|1298.5|1296.3|1298|1295.8|0
1654249940000|2022-06-03 09:52:20|1298.5|1296.3|1298.3|1296.3|1298.5|1297|1298.3|1296|4
1654249950000|2022-06-03 09:52:30|1298|1296|1298.3|1296.3|1298.3|1296.3|1298|1296|0
1654249960000|2022-06-03 09:52:40|1298.5||1298.5||1298.5||1298.5||0
1654249980000|2022-06-03 09:53:00|1298.3||1298.3||1298.3||1298.3||0
1654250000000|2022-06-03 09:53:20||1296||1296||1296||1296|1
1654250010000|2022-06-03 09:53:30||1296.3||1296||1296.3||1296|0
1654250020000|2022-06-03 09:53:40||1296.3||1296.3||1296.3||1296.3|0
1654250030000|2022-06-03 09:53:50|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|1298.5|1296.3|0
1654250040000|2022-06-03 09:54:00||1296.3||1296.3||1296.5||1296.3|0
1654250050000|2022-06-03 09:54:10||1296.5||1296.3||1296.5||1296.3|0
1654250060000|2022-06-03 09:54:20|1298.3|1296|1298|1296|1298.3|1296.3|1298|1296|0
1654250070000|2022-06-03 09:54:30|1297.8|1296.3|1298.3|1296.3|1298.5|1296.3|1297.8|1296.3|0
1654250080000|2022-06-03 09:54:40|1298||1298||1298||1298||0
1654250090000|2022-06-03 09:54:50|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|0
1654250100000|2022-06-03 09:55:00|1298.3|1296.3|1298.3|1296.3|1298.5|1296.3|1298.3|1296.3|0
1654250110000|2022-06-03 09:55:10|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|0
1654250120000|2022-06-03 09:55:20|1298.3|1296.3|1298.5|1296.3|1298.5|1296.5|1298.3|1296.3|0
1654250130000|2022-06-03 09:55:30|1298.3||1298.3||1298.5||1298.3||0
1654250140000|2022-06-03 09:55:40|1298|1296|1298|1296|1298|1296|1298|1296|0
1654250150000|2022-06-03 09:55:50||1295.8||1295.8||1296||1295.8|1
1654250160000|2022-06-03 09:56:00|1297.8|1295.5|1297.5|1295.5|1297.8|1295.5|1297.3|1295.5|0
1654250170000|2022-06-03 09:56:10|1297.8|1295.8|1297.5|1295.8|1297.8|1295.8|1297.5|1295.8|0
1654250180000|2022-06-03 09:56:20|1297.3|1295.5|1297.5|1295.5|1297.5|1295.5|1297.3|1295.5|3
1654250190000|2022-06-03 09:56:30|1297.8||1297.8||1297.8||1297.8||0
1654250200000|2022-06-03 09:56:40|1297.5|1295.8|1297.5|1295.8|1297.5|1295.8|1297.5|1295.8|0
1654250220000|2022-06-03 09:57:00|1297.3|1295.3|1297.3|1295|1297.3|1295.3|1297.3|1295|1
1654250230000|2022-06-03 09:57:10|1297||1297.3||1297.3||1297||0
1654250240000|2022-06-03 09:57:20|1297||1297.3||1297.3||1297||0
1654250250000|2022-06-03 09:57:30|1296.8|1294.8|1296|1293.8|1296.8|1294.8|1295.8|1293.8|0
1654250260000|2022-06-03 09:57:40|1295.8||1295.8||1295.8||1295.8||0
1654250280000|2022-06-03 09:58:00|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|0
1654250290000|2022-06-03 09:58:10|1295.8||1295||1295.8||1295||0
1654250300000|2022-06-03 09:58:20|1295.3|1292.8|1294.3|1292.8|1295.3|1292.8|1294.3|1292.8|1
1654250310000|2022-06-03 09:58:30|1294|1292|1294|1292|1294.3|1292|1294|1292|4
1654250320000|2022-06-03 09:58:40|1293.5|1291.5|1293.8|1291.8|1293.8|1291.8|1293.5|1291.5|0
1654250330000|2022-06-03 09:58:50|1294||1293.8||1294||1293.8||0
1654250340000|2022-06-03 09:59:00|1294|1292|1294|1292|1294|1292|1294|1292|0
1654250360000|2022-06-03 09:59:20|1293.8|1292.3|1293.8|1292.3|1293.8|1292.3|1293.8|1292.3|0
1654250370000|2022-06-03 09:59:30|1294.3|1292.5|1294.3|1292.5|1294.3|1292.5|1294.3|1292.5|0
1654250380000|2022-06-03 09:59:40|1295|1292.8|1295|1292.8|1295|1293|1295|1292.8|2
1654250390000|2022-06-03 09:59:50|1294.8|1293|1295.5|1293.3|1295.5|1293.3|1294.8|1293|0
1654250400000|2022-06-03 10:00:00|1295.3|1293.5|1295.5|1293.5|1295.5|1293.5|1295.3|1293.5|0
1654250410000|2022-06-03 10:00:10|1296|1294.5|1296|1294.5|1296|1294.5|1296|1294.5|3
1654250420000|2022-06-03 10:00:20|1296.3|1293.8|1295.5|1293.3|1296.3|1293.8|1295.5|1293.3|4
1654250430000|2022-06-03 10:00:30||1293.5||1293.5||1293.5||1293.5|0
1654250440000|2022-06-03 10:00:40|1295|1293.8|1294.8|1292.8|1295|1293.8|1294.8|1292.8|1
1654250450000|2022-06-03 10:00:50|1294.5|1293|1294.5|1292.3|1294.5|1293|1294.5|1292.3|0
1654250460000|2022-06-03 10:01:00|1294.3|1292.5|1294.3|1292|1294.3|1292.5|1294.3|1292|0
1654250470000|2022-06-03 10:01:10|1294|1291.8|1293.8|1291.8|1294|1291.8|1293.8|1291.8|1
1654250480000|2022-06-03 10:01:20|1294|1292.3|1294|1292.3|1294|1292.3|1294|1292.3|0
1654250490000|2022-06-03 10:01:30|1293.8|1291.8|1294.3|1292|1294.3|1292|1293.8|1291.8|1
1654250500000|2022-06-03 10:01:40|1294.5|1292.3|1294.5|1292.3|1294.5|1292.3|1294.5|1292.3|0
1654250510000|2022-06-03 10:01:50|1295.3|1293|1295.3|1293.3|1295.3|1293.3|1295.3|1293|5
1654250520000|2022-06-03 10:02:00|1295||1295||1295||1295||0
1654250530000|2022-06-03 10:02:10|1295.3||1295.3||1295.3||1295.3||0
1654250550000|2022-06-03 10:02:30|1295||1295||1295||1295||0
1654250560000|2022-06-03 10:02:40|1294.8|1292.8|1294|1292|1294.8|1292.8|1294|1292|0
1654250570000|2022-06-03 10:02:50|1293.8||1294||1294||1293.8||0
1654250580000|2022-06-03 10:03:00|1293.8|1292.3|1294|1292.3|1294|1292.3|1293.8|1292.3|0
1654250590000|2022-06-03 10:03:10||1292||1292.3||1292.3||1292|0
1654250600000|2022-06-03 10:03:20|1294.8|1293|1294.8|1292.8|1294.8|1293|1294.8|1292.8|0
1654250620000|2022-06-03 10:03:40|1294.5||1294.5||1294.5||1294.5||0
1654250630000|2022-06-03 10:03:50|1294.3|1292|1293.8|1292|1294.3|1292|1293.8|1292|5
1654250640000|2022-06-03 10:04:00|1293.5|1291.8|1293|1291.3|1293.5|1291.8|1293|1291.3|0
1654250660000|2022-06-03 10:04:20|1293.3|1291.5|1293.3|1291.5|1293.3|1291.8|1293.3|1291.5|0
1654250680000|2022-06-03 10:04:40||1291.8||1291.8||1291.8||1291.8|2
1654250690000|2022-06-03 10:04:50|1293|1291|1293.3|1291.5|1293.3|1291.5|1293|1291|3
1654250720000|2022-06-03 10:05:20||1291.8||1291.8||1291.8||1291.8|0
1654250730000|2022-06-03 10:05:30||1291.3||1291.3||1291.3||1291.3|1
1654250740000|2022-06-03 10:05:40|1293|1290.5|1291|1289.5|1293|1290.5|1291|1289.5|10
1654250750000|2022-06-03 10:05:50|1290.8|1289.3|1292.3|1290.3|1292.3|1290.3|1290.8|1289.3|0
1654250760000|2022-06-03 10:06:00|1292.8|1290.5|1292.8|1290.8|1292.8|1290.8|1292.8|1290.5|0
1654250780000|2022-06-03 10:06:20|1293.3|1291.3|1293.3|1291.3|1293.3|1291.3|1293.3|1291.3|4
1654250790000|2022-06-03 10:06:30|1292.5|1290.3|1292.3|1290.3|1292.5|1290.3|1292.3|1290.3|0
1654250800000|2022-06-03 10:06:40|1292.5|1290.5|1292.3|1290.5|1292.8|1290.5|1292.3|1290.3|4
1654250810000|2022-06-03 10:06:50|1292.5||1292.8||1292.8||1292.5||0
1654250820000|2022-06-03 10:07:00|1292.5|1290.3|1292.3|1290|1292.5|1290.3|1292.3|1290|0
1654250830000|2022-06-03 10:07:10|1292|1289.8|1292.3|1290.3|1292.5|1290.3|1292|1289.8|0
1654250840000|2022-06-03 10:07:20|1292.5|1290|1292.3|1290.3|1292.5|1290.3|1292.3|1290|0
1654250850000|2022-06-03 10:07:30|1292|1290|1291.8|1289.5|1292|1290|1291.8|1289.5|1
1654250860000|2022-06-03 10:07:40|1292|1289.8|1292.3|1290.3|1292.3|1290.3|1292|1289.8|5
1654250870000|2022-06-03 10:07:50|1292.5|1290.8|1292.8|1290.8|1292.8|1290.8|1292.5|1290.8|0
1654250880000|2022-06-03 10:08:00|1293|1291|1293|1291.3|1293|1291.3|1293|1290.8|0
1654250890000|2022-06-03 10:08:10|1293.3|1291.5|1293.5|1291.5|1293.5|1291.5|1293.3|1291|4
1654250900000|2022-06-03 10:08:20|1293.8||1293.5||1293.8||1293.5||0
1654250910000|2022-06-03 10:08:30|1293.3|1291.3|1293.3|1291|1293.3|1291.3|1293.3|1291|0
1654250940000|2022-06-03 10:09:00|1293.5|1291.3|1293.5|1291.3|1293.5|1291.3|1293.5|1291.3|0
1654250960000|2022-06-03 10:09:20|1293|1290.8|1292|1290|1293|1290.8|1292|1290|2
1654250970000|2022-06-03 10:09:30|1291.8||1292.3||1292.3||1291.8||0
1654250980000|2022-06-03 10:09:40|1292|1290.3|1292.5|1290.5|1292.5|1290.5|1292|1290.3|0
1654250990000|2022-06-03 10:09:50|||||||||5
1654251000000|2022-06-03 10:10:00|1292.3||1292.3||1292.3||1292.3||0
1654251020000|2022-06-03 10:10:20|1293|1290.8|1293|1290.8|1293|1290.8|1293|1290.8|0
1654251030000|2022-06-03 10:10:30||1291||1291||1291||1291|0
1654251050000|2022-06-03 10:10:50|1293.8|1292|1294.3|1292.3|1294.3|1292.3|1293.8|1292|1
1654251060000|2022-06-03 10:11:00|1294|1292|1294|1292|1294|1292|1294|1292|0
1654251070000|2022-06-03 10:11:10|1293.8|1291.5|1293.8|1291.5|1293.8|1291.5|1293.8|1291.5|0
1654251080000|2022-06-03 10:11:20|1293.3|1291|1293.3|1291|1293.3|1291|1293.3|1291|0
1654251100000|2022-06-03 10:11:40||1291.3||1291.3||1291.3||1291.3|0
1654251120000|2022-06-03 10:12:00|1292.8|1290.5|1292.8|1290.8|1292.8|1290.8|1292.5|1290.5|5
1654251130000|2022-06-03 10:12:10|1293.3|1291|1293|1291|1293.3|1291.3|1293|1291|0
1654251150000|2022-06-03 10:12:30|1293.3||1293||1293.3||1293||0
1654251160000|2022-06-03 10:12:40|1292.8||1292.8||1293||1292.8||0
1654251170000|2022-06-03 10:12:50|1292.5|1290.8|1292.5|1290.8|1292.5|1290.8|1292.5|1290.8|0
1654251180000|2022-06-03 10:13:00|1292.8|1290.5|1292|1290|1292.8|1290.5|1292|1289.8|2
1654251190000|2022-06-03 10:13:10|1291.8|1290.3|1291.8|1290|1291.8|1290.3|1291.8|1289.8|0
1654251200000|2022-06-03 10:13:20|1292.3|1290.3|1292.3|1290.3|1292.3|1290.5|1292.3|1290.3|2
1654251210000|2022-06-03 10:13:30||1290.5||1290.5||1290.5||1290.3|1
1654251220000|2022-06-03 10:13:40|1292|1290.3|1292|1290.3|1292|1290.3|1292|1290.3|2
1654251230000|2022-06-03 10:13:50|1292.3||1292.3||1292.3||1292.3||0
1654251240000|2022-06-03 10:14:00|1292.8|1290.8|1293.8|1291.5|1293.8|1291.5|1292.8|1290.8|7
1654251250000|2022-06-03 10:14:10|1293.5|1291.8|1293.8|1291.8|1293.8|1291.8|1293.5|1291.8|1
1654251260000|2022-06-03 10:14:20||1291.5||1291.8||1291.8||1291.5|0
1654251270000|2022-06-03 10:14:30||1291.5||1291.5||1291.5||1291.5|1
1654251290000|2022-06-03 10:14:50|1293.5|1291.3|1293.8|1291.5|1293.8|1291.5|1293.5|1291.3|0
1654251300000|2022-06-03 10:15:00|1293.5|1291.3|1293.5|1291.3|1293.5|1291.3|1293.5|1291.3|0
1654251320000|2022-06-03 10:15:20|1293|1291|1293|1290.8|1293|1291|1293|1290.8|0
1654251330000|2022-06-03 10:15:30|1292.8||1292.8||1292.8||1292.8||0
1654251340000|2022-06-03 10:15:40|1292.5|1290.5|1292.5|1290.5|1292.5|1290.5|1292.5|1290.5|0
1654251350000|2022-06-03 10:15:50|1293|1291|1293|1291|1293|1291|1293|1291|0
1654251370000|2022-06-03 10:16:10|1293.5|1291.5|1293.5|1291.5|1293.5|1291.5|1293.5|1291.5|1
1654251380000|2022-06-03 10:16:20||1291.8||1291.8||1291.8||1291.8|0
1654251390000|2022-06-03 10:16:30|1294.3|1292.3|1294.5|1292.5|1294.5|1292.5|1294.3|1292.3|0
1654251400000|2022-06-03 10:16:40|1294|1292|1294|1292|1294|1292|1294|1292|0
1654251410000|2022-06-03 10:16:50|1294.3||1294.3||1294.3||1294.3||0
1654251420000|2022-06-03 10:17:00|1294|1291.8|1294|1291.8|1294|1292|1294|1291.8|0
1654251430000|2022-06-03 10:17:10||1292||1291.8||1292||1291.8|0
1654251460000|2022-06-03 10:17:40|1293.8||1293.8||1293.8||1293.8||0
1654251470000|2022-06-03 10:17:50|1293.3|1291.3|1293.8|1291.5|1293.8|1291.5|1293.3|1291.3|0
1654251480000|2022-06-03 10:18:00|1293.5||1293.5||1293.5||1293.5||1
1654251490000|2022-06-03 10:18:10||1291.3||1291.5||1291.5||1291.3|0
1654251500000|2022-06-03 10:18:20|1293.8|1291.8|1294.5|1292.5|1294.8|1292.5|1293.8|1291.8|3
1654251510000|2022-06-03 10:18:30|1294.8|1292.8|1294.5|1292.3|1295|1293|1294.3|1292.3|8
1654251520000|2022-06-03 10:18:40|1294.8|1292.5|1294.8|1292.5|1294.8|1292.5|1294.8|1292.5|0
1654251530000|2022-06-03 10:18:50|1294.5|1292.3|1294.5|1292.3|1294.5|1292.3|1294.5|1292.3|0
1654251540000|2022-06-03 10:19:00||1292.5||1292.8||1292.8||1292.5|1
1654251550000|2022-06-03 10:19:10|1294.3|1292.5|1294.3|1292.5|1294.3|1292.5|1294.3|1292.5|0
1654251560000|2022-06-03 10:19:20|1294.5|1292.8|1293.5|1291.8|1294.5|1292.8|1293.5|1291.8|1
1654251570000|2022-06-03 10:19:30|1293.3|1291.5|1293.3|1291.5|1293.3|1291.5|1293.3|1291.5|0
1654251580000|2022-06-03 10:19:40|1293||1293.3||1293.3||1293||0
1654251590000|2022-06-03 10:19:50|1293||1293||1293.3||1292.8||0
1654251600000|2022-06-03 10:20:00||1291||1291||1291||1291|4
1654251610000|2022-06-03 10:20:10|1292.8|1290.8|1293|1291|1293|1291|1292.8|1290.8|0
1654251630000|2022-06-03 10:20:30|1293.5|1291.8|1293.5|1291.5|1293.5|1291.8|1293.5|1291.5|0
1654251640000|2022-06-03 10:20:40|1293.3|1291.3|1293.3|1291.3|1293.5|1291.3|1293.3|1291.3|0
1654251650000|2022-06-03 10:20:50|1293|1290.8|1292.8|1291|1293.3|1291|1292.8|1290.8|0
1654251660000|2022-06-03 10:21:00|1292.5|1290.3|1291.5|1289.5|1292.5|1290.5|1291.5|1289.5|0
1654251670000|2022-06-03 10:21:10|1291.3|1289|1291.5|1289.8|1291.5|1289.8|1291|1289|0
1654251680000|2022-06-03 10:21:20|1291.8|1290|1291.8|1289.8|1291.8|1290|1291.8|1289.5|0
1654251690000|2022-06-03 10:21:30||1290||1290||1290||1290|0
1654251700000|2022-06-03 10:21:40|1292|1290.3|1292.5|1290.5|1292.8|1290.5|1292|1290.3|5
1654251710000|2022-06-03 10:21:50|1292.8||1292.8||1292.8||1292.5||0
1654251720000|2022-06-03 10:22:00|1293|1290.8|1292.3|1290.3|1293|1291|1292.3|1290.3|10
1654251740000|2022-06-03 10:22:20|1292|1290.5|1292|1290|1292|1290.5|1291.8|1290|0
1654251750000|2022-06-03 10:22:30|1291.8|1289.8|1291.5|1289.8|1292|1289.8|1291.5|1289.8|0
1654251760000|2022-06-03 10:22:40|1291.8|1290.3|1292|1290.3|1292|1290.3|1291.8|1290.3|0
1654251780000|2022-06-03 10:23:00|1291.8|1289.8|1292|1290|1292|1290|1291.8|1289.8|8
1654251790000|2022-06-03 10:23:10|1291.8||1291.8||1291.8||1291.8||0
1654251800000|2022-06-03 10:23:20|1292|1290.3|1292.3|1290.5|1292.3|1290.5|1292|1290.3|5
1654251810000|2022-06-03 10:23:30||1290.3||1290.3||1290.3||1290.3|0
1654251820000|2022-06-03 10:23:40|1291.8|1289.8|1292|1290|1292|1290|1291.8|1289.8|13
1654251830000|2022-06-03 10:23:50|1291.8|1289.8|1291.8|1289.8|1291.8|1290|1291.8|1289.8|0
1654251840000|2022-06-03 10:24:00|1292||1291.8||1292||1291.8||1
1654251850000|2022-06-03 10:24:10|1292|1290.5|1292|1290|1292.3|1290.5|1292|1290|0
1654251860000|2022-06-03 10:24:20|||||||||2
1654251870000|2022-06-03 10:24:30|1292.3|1290.3|1292.3|1290.5|1292.3|1290.5|1292.3|1290.3|0
1654251880000|2022-06-03 10:24:40||1290.8||1290.8||1290.8||1290.8|0
1654251890000|2022-06-03 10:24:50|1292.5||1292.5||1292.5||1292.5||0
1654251900000|2022-06-03 10:25:00||1290.5||1290.5||1290.5||1290.5|0
1654251920000|2022-06-03 10:25:20|1292.3|1290.3|1292.3|1290.3|1292.3|1290.3|1292.3|1290.3|0
1654251930000|2022-06-03 10:25:30||1290.5||1290.3||1290.8||1290.3|0
1654251940000|2022-06-03 10:25:40|1292|1290.8|1292|1290.5|1292|1290.8|1292|1290.3|0
1654251950000|2022-06-03 10:25:50|1292.3|1290.3|1292|1290.3|1292.3|1290.3|1292|1290.3|1
1654251960000|2022-06-03 10:26:00||1290.5||1290.3||1290.5||1290.3|0
1654251970000|2022-06-03 10:26:10|1291.8|1290|1291.8|1290|1291.8|1290|1291.8|1290|0
1654251990000|2022-06-03 10:26:30|1291.5|1289.8|1292.3|1290.3|1292.3|1290.3|1291.5|1289.8|2
1654252000000|2022-06-03 10:26:40|||||||||5
1654252010000|2022-06-03 10:26:50|1292||1292||1292||1292||0
1654252030000|2022-06-03 10:27:10|1291.8|1290|1291.8|1289.8|1291.8|1290|1291.8|1289.8|0
1654252040000|2022-06-03 10:27:20|1292|1290|1292|1290.3|1292|1290.3|1292|1290|0
1654252050000|2022-06-03 10:27:30|1291.8|1290|1292|1289.8|1292|1290|1291.8|1289.8|0
1654252060000|2022-06-03 10:27:40|1291.8|1289.5|1291.8|1289.8|1292|1289.8|1291.5|1289.5|4
1654252070000|2022-06-03 10:27:50|1292|1290.3|1292|1290|1292|1290.3|1292|1290|1
1654252090000|2022-06-03 10:28:10||1290.3||1290.3||1290.3||1290.3|1
1654252110000|2022-06-03 10:28:30||1290||1290.3||1290.3||1290|1
1654252120000|2022-06-03 10:28:40|1292.3|1290.5|1292.3|1290.5|1292.3|1290.5|1292.3|1290.5|0
1654252130000|2022-06-03 10:28:50||1290.3||1290.3||1290.5||1290.3|1
1654252140000|2022-06-03 10:29:00||1290.5||1290.5||1290.5||1290.3|1
1654252150000|2022-06-03 10:29:10|1292.5||1292.5||1292.5||1292.5||1
1654252160000|2022-06-03 10:29:20|1292.3||1292.3||1292.3||1292.3||0
1654252170000|2022-06-03 10:29:30||1290.3||1290.3||1290.3||1290.3|1
1654252180000|2022-06-03 10:29:40|1292|1290|1291.8|1289.8|1292|1290|1291.8|1289.8|0
1654252190000|2022-06-03 10:29:50|1292|1290|1292|1290|1292|1290|1292|1290|0
1654252200000|2022-06-03 10:30:00|1291.8||1291.8||1291.8||1291.8||0
1654252220000|2022-06-03 10:30:20|1292.3|1290.3|1292.3|1290.3|1292.3|1290.3|1292.3|1290.3|0
1654252230000|2022-06-03 10:30:30|||||||||1
1654252240000|2022-06-03 10:30:40||1290.5||1290.5||1290.5||1290.5|0
1654252260000|2022-06-03 10:31:00|1292.5||1292.5||1292.5||1292.5||0
1654252270000|2022-06-03 10:31:10|1293.3|1291.3|1293.3|1291.5|1293.3|1291.5|1293.3|1291.3|19
1654252290000|2022-06-03 10:31:30|1292.8|1290.8|1292.8|1291|1292.8|1291|1292.8|1290.8|4
1654252300000|2022-06-03 10:31:40|1292.5|1290.8|1292.8|1291|1292.8|1291.3|1292.5|1290.8|2
1654252310000|2022-06-03 10:31:50|1292.5|1290.8|1292.8|1291|1292.8|1291|1292.5|1290.8|0
1654252320000|2022-06-03 10:32:00|1293|1291.3|1293|1291.3|1293|1291.3|1293|1291.3|0
1654252330000|2022-06-03 10:32:10||1291||1291.3||1291.3||1291|0
1654252350000|2022-06-03 10:32:30|1293.8|1291|1293.5|1291.5|1293.8|1291.5|1293.5|1291|0
1654252360000|2022-06-03 10:32:40|1293.8|1291.8|1293.5|1291.8|1293.8|1291.8|1293.3|1291.5|0
1654252380000|2022-06-03 10:33:00|1293.3|1291.5|1293.3|1291.8|1293.3|1291.8|1293.3|1291.5|0
1654252390000|2022-06-03 10:33:10|1293.5|1292|1294|1292.3|1294|1292.3|1293.3|1292|9
1654252400000|2022-06-03 10:33:20||1292.5||1292.5||1292.5||1292.5|0
1654252420000|2022-06-03 10:33:40|||||||||1
1654252430000|2022-06-03 10:33:50|1295|1293.3|1295|1293.3|1295|1293.5|1295|1293.3|11
1654252440000|2022-06-03 10:34:00|1294.8|1293|1295.3|1293.8|1295.3|1293.8|1294.8|1293|6
1654252450000|2022-06-03 10:34:10|1295|1293.5|1295.3|1293.5|1295.3|1293.5|1295|1293.5|2
1654252470000|2022-06-03 10:34:30|1295||1295.3||1295.5||1295||0
1654252500000|2022-06-03 10:35:00|1295.5|1293.8|1295.5|1294|1295.5|1294|1295.5|1293.8|0
1654252510000|2022-06-03 10:35:10|1295.3|1293.8|1295.3|1293.8|1295.3|1293.8|1295.3|1293.8|0
1654252520000|2022-06-03 10:35:20|1295.5|1294|1295.5|1293.8|1295.8|1294|1295.3|1293.8|4
1654252540000|2022-06-03 10:35:40|1295.8||1295.5||1295.8||1295.3||0
1654252550000|2022-06-03 10:35:50|1295.3|1294|1295.3|1293.8|1295.5|1294|1295.3|1293.8|0
1654252560000|2022-06-03 10:36:00|1294.5|1293|1294.5|1293|1294.5|1293|1294.5|1292.8|0
1654252580000|2022-06-03 10:36:20|1294.3|1293.3|1294.8|1293.3|1294.8|1293.3|1294.3|1293.3|0
1654252590000|2022-06-03 10:36:30|1295|1293|1295|1293|1295|1293|1294.8|1293|4
1654252600000|2022-06-03 10:36:40|1294.8|1293.3|1295|1293.3|1295|1293.3|1294.8|1293.3|0
1654252610000|2022-06-03 10:36:50|1295.3|1293|1295.3|1293.5|1295.3|1293.5|1295.3|1293|0
1654252620000|2022-06-03 10:37:00|1295|1293.3|1295|1293.3|1295.3|1293.5|1295|1293.3|0
1654252630000|2022-06-03 10:37:10|1295.3|1293.5|1295|1293.3|1295.3|1293.5|1295|1293.3|0
1654252640000|2022-06-03 10:37:20|1295.3||1295||1295.3||1295||1
1654252650000|2022-06-03 10:37:30|1295.3||1295||1295.3||1295||0
1654252660000|2022-06-03 10:37:40|1295.3||1295||1295.3||1295||0
1654252690000|2022-06-03 10:38:10|1295.3|1293.5|1295.3|1293.8|1295.5|1293.8|1295.3|1293.5|0
1654252700000|2022-06-03 10:38:20|1295|1293.5|1295.5|1294|1295.8|1294|1295|1293.5|8
1654252710000|2022-06-03 10:38:30|1296.3|1294.5|1295.8|1294|1296.5|1294.8|1295.8|1294|10
1654252720000|2022-06-03 10:38:40|1295.5|1293.8|1295.8|1293.8|1295.8|1293.8|1295.5|1293.8|0
1654252730000|2022-06-03 10:38:50|1295.5||1295.8||1295.8||1295.5||0
1654252740000|2022-06-03 10:39:00|1295.5||1295.8||1295.8||1295.5||1
1654252750000|2022-06-03 10:39:10|1296|1294|1295.3|1293.8|1296|1294|1295.3|1293.8|0
1654252760000|2022-06-03 10:39:20|1295.5||1295.5||1295.5||1295.5||0
1654252770000|2022-06-03 10:39:30|||||||||1
1654252780000|2022-06-03 10:39:40|1295.3|1293|1294.8|1293|1295.3|1293|1294.8|1293|0
1654252790000|2022-06-03 10:39:50|1294.5|1293.3|1295|1293.3|1295|1293.3|1294.5|1293.3|0
1654252800000|2022-06-03 10:40:00|1294.8||1294.8||1295||1294.8||0
1654252810000|2022-06-03 10:40:10|1295||1295||1295||1295||0
1654252820000|2022-06-03 10:40:20|1295.3||1295.3||1295.3||1295.3||0
1654252860000|2022-06-03 10:41:00|1295||1295.3||1295.3||1295||0
1654252870000|2022-06-03 10:41:10|||||||||1
1654252880000|2022-06-03 10:41:20|1295||1295.3||1295.5||1295||0
1654252890000|2022-06-03 10:41:30|1295||1295||1295||1295||0
1654252900000|2022-06-03 10:41:40|1295.3||1295.3||1295.3||1295.3||0
1654252910000|2022-06-03 10:41:50|1295||1295||1295||1295||0
1654252920000|2022-06-03 10:42:00|1295.3||1295.3||1295.3||1295||0
1654252930000|2022-06-03 10:42:10|1295.5||1295.5||1295.5||1295.3||0
1654252940000|2022-06-03 10:42:20|1295.3||1295.3||1295.3||1295.3||0
1654252970000|2022-06-03 10:42:50|1295.5||1295.3||1295.5||1295.3||1
1654252990000|2022-06-03 10:43:10|1295.8|1293.8|1295.5|1293.8|1295.8|1293.8|1295.5|1293.8|1
1654253000000|2022-06-03 10:43:20|1295.8|1294|1295.8|1293.5|1295.8|1294|1295|1293.5|45
1654253010000|2022-06-03 10:43:30|1296|1294|1296|1294|1296|1294|1296|1294|2
1654253020000|2022-06-03 10:43:40|1295.8|1294.3|1296|1293.8|1296|1294.3|1295.8|1293.8|2
1654253030000|2022-06-03 10:43:50|1295.8|1294|1295.8|1293.8|1295.8|1294|1295.8|1293.8|0
1654253040000|2022-06-03 10:44:00|1296|1294|1296.3|1294|1296.3|1294|1296|1294|7
1654253050000|2022-06-03 10:44:10|1296||1296||1296||1296||0
1654253060000|2022-06-03 10:44:20|1295.8|1293.8|1295.5|1293.5|1295.8|1293.8|1295.5|1293.5|0
1654253070000|2022-06-03 10:44:30|1295.3|1293.3|1295.3|1293.5|1295.3|1293.5|1295|1293.3|14
1654253080000|2022-06-03 10:44:40|1295.5||1295.3||1295.5||1295.3||3
1654253090000|2022-06-03 10:44:50|1295.5||1295.5||1295.5||1295.5||0
1654253100000|2022-06-03 10:45:00|1295.3|1293.8|1295|1293.8|1295.3|1293.8|1295|1293.8|0
1654253110000|2022-06-03 10:45:10|1296|1294.3|1296|1294.3|1296|1294.3|1295.8|1293.8|2
1654253120000|2022-06-03 10:45:20|1296.3|1294|1296.5|1294.5|1296.8|1294.8|1296.3|1294|7
1654253140000|2022-06-03 10:45:40|1296.8|1294.8|1296.5|1294.8|1296.8|1295|1296.5|1294.8|1
1654253150000|2022-06-03 10:45:50||1294.5||1294.8||1294.8||1294.5|0
1654253160000|2022-06-03 10:46:00|1297|1295|1296.8|1294.8|1297|1295|1296.8|1294.8|0
1654253190000|2022-06-03 10:46:30|1296.5|1295|1296.5|1294.8|1296.5|1295|1296.5|1294.5|4
1654253200000|2022-06-03 10:46:40|1297|1294.5|1296.8|1295|1297|1295|1296.8|1294.5|0
1654253210000|2022-06-03 10:46:50|1297.3|1295.5|1297.3|1295.5|1297.5|1295.5|1297.3|1295.3|0
1654253220000|2022-06-03 10:47:00|1297.5|1295.8|1298.3|1296.3|1298.3|1296.3|1297.5|1295.8|2
1654253230000|2022-06-03 10:47:10|1298|1296.5|1298.3|1296.5|1298.3|1296.5|1298|1296.5|0
1654253240000|2022-06-03 10:47:20|1298|1296.3|1298|1296.3|1298|1296.3|1298|1296.3|0
1654253250000|2022-06-03 10:47:30|1297.8|1296|1297.8|1296|1297.8|1296|1297.8|1296|0
1654253260000|2022-06-03 10:47:40|1298||1298||1298||1298||0
1654253280000|2022-06-03 10:48:00|1297.5|1295.8|1297.5|1295.8|1297.5|1295.8|1297.3|1295.8|0
1654253290000|2022-06-03 10:48:10|1297.3||1297.3||1297.3||1297.3||0
1654253300000|2022-06-03 10:48:20|1297.5|1296|1297.5|1295.8|1297.5|1296|1297.5|1295.8|0
1654253340000|2022-06-03 10:49:00|1297.3||1297.8||1297.8||1297.3||9
1654253350000|2022-06-03 10:49:10|1298|1296|1298.3|1296|1298.3|1296|1297.8|1296|1
1654253370000|2022-06-03 10:49:30|1298.5|1296.3|1298.5|1297|1298.5|1297|1298.5|1296.3|0
1654253380000|2022-06-03 10:49:40||1296.8||1296.8||1296.8||1296.8|5
1654253390000|2022-06-03 10:49:50||1297||1297||1297||1297|0
1654253400000|2022-06-03 10:50:00||1296.8||1296.8||1296.8||1296.8|12
1654253410000|2022-06-03 10:50:10|1299.5|1297|1299.5|1297.8|1299.5|1297.8|1299.5|1297|4
1654253420000|2022-06-03 10:50:20||1298||1297.8||1298||1297.8|0
1654253430000|2022-06-03 10:50:30||1298||1297.8||1298||1297.8|0
1654253460000|2022-06-03 10:51:00|1299|1297.5|1299|1297|1299|1297.5|1299|1297|0
1654253470000|2022-06-03 10:51:10||1297.3||1297.3||1297.3||1297.3|0
1654253480000|2022-06-03 10:51:20||1297||1297||1297.3||1297|0
1654253490000|2022-06-03 10:51:30||1297.3||1297||1297.3||1297|0
1654253520000|2022-06-03 10:52:00|1298.5|1296.8|1298.5|1296.8|1298.5|1296.8|1298|1296.5|0
1654253550000|2022-06-03 10:52:30|1298.8|1297.5|1299.3|1297.5|1299.3|1297.5|1298.8|1297.3|5
1654253580000|2022-06-03 10:53:00|1299|1297.3|1299.3|1297.5|1299.3|1297.5|1299|1297.3|0
1654253590000|2022-06-03 10:53:10|1299.5|1297.8|1299.5|1297.8|1299.5|1297.8|1299.5|1297.8|0
1654253600000|2022-06-03 10:53:20|1299.8|1298|1299.8|1298|1299.8|1298|1299.8|1298|1
1654253610000|2022-06-03 10:53:30|1299.5|1297.8|1299.5|1297.8|1299.5|1297.8|1299.5|1297.8|0
1654253620000|2022-06-03 10:53:40|1299|1297|1299|1297.3|1299|1297.3|1299|1297|0
1654253630000|2022-06-03 10:53:50|1298.8|1296.8|1299|1297|1299|1297.3|1298.5|1296.8|0
1654253640000|2022-06-03 10:54:00|1299.3|1297.3|1299.5|1298|1299.5|1298|1299.3|1297.3|19
1654253650000|2022-06-03 10:54:10|1300|1297.8|1299.8|1297.8|1300|1298|1299.8|1297.8|8
1654253660000|2022-06-03 10:54:20|1300|1298|1300|1297.8|1300.3|1298.3|1300|1297.8|1
1654253670000|2022-06-03 10:54:30||1298||1298||1298||1298|0
1654253680000|2022-06-03 10:54:40||1297.8||1297.8||1298||1297.8|0
1654253690000|2022-06-03 10:54:50||1298||1298||1298||1298|0
1654253700000|2022-06-03 10:55:00||1297.8||1297.8||1297.8||1297.8|0
1654253710000|2022-06-03 10:55:10|1299.8|1297.5|1299.8|1297.5|1299.8|1297.5|1299.8|1297.5|0
1654253730000|2022-06-03 10:55:30|1299.5|1297.3|1299.5|1297.3|1299.5|1297.3|1299.5|1297.3|0
1654253740000|2022-06-03 10:55:40|1299.3|1297.5|1299.5|1297.3|1299.8|1297.5|1299.3|1297.3|0
1654253760000|2022-06-03 10:56:00|1299.3|1297|1299|1296.8|1299.3|1297|1299|1296.8|0
1654253790000|2022-06-03 10:56:30||1297||1297||1297||1297|0
1654253800000|2022-06-03 10:56:40|1298.8|1297.3|1299|1296.8|1299|1297.3|1298.8|1296.8|2
1654253810000|2022-06-03 10:56:50||1297||1297||1297||1297|1
1654253820000|2022-06-03 10:57:00||1296.8||1297||1297||1296.8|0
1654253860000|2022-06-03 10:57:40||1297.3||1297.3||1297.3||1297.3|0
1654253870000|2022-06-03 10:57:50||1297||1297||1297||1297|0
1654253880000|2022-06-03 10:58:00|1298.5|1296.8|1298.3|1296.3|1298.5|1296.8|1298.3|1296.3|1
1654253890000|2022-06-03 10:58:10|1297.8|1295.8|1297.5|1295.8|1297.8|1295.8|1297.5|1295.8|0
1654253900000|2022-06-03 10:58:20|1297.8||1297.5||1297.8||1297.5||0
1654253910000|2022-06-03 10:58:30|1297.8|1296|1298|1296|1298|1296|1297.8|1296|0
1654253940000|2022-06-03 10:59:00|1298.3|1296.5|1298.3|1296.5|1298.3|1296.5|1298.3|1296.3|1
1654253970000|2022-06-03 10:59:30|1298.5|1296.8|1298.5|1297|1298.5|1297|1298.5|1296.8|0
1654253980000|2022-06-03 10:59:40|1298.8|1297.3|1299.5|1297.5|1299.5|1297.5|1298.8|1297.3|1
1654253990000|2022-06-03 10:59:50|1299.3|1297.3|1299.3|1297.3|1299.3|1297.3|1299.3|1297.3|0
1654254000000|2022-06-03 11:00:00|1299.5|1297|1299|1297|1299.5|1297|1299|1297|0
1654254010000|2022-06-03 11:00:10||1296.8||1297||1297||1296.8|0
1654254020000|2022-06-03 11:00:20|1299.5|1297.3|1299.5|1297.3|1299.5|1297.3|1299.5|1297.3|0
1654254030000|2022-06-03 11:00:30|1299.8|1297.5|1299.8|1297.5|1299.8|1297.5|1299.8|1297.5|0
1654254040000|2022-06-03 11:00:40|1300.3|1297.8|1300.3|1298.3|1300.3|1298.5|1300.3|1297.8|0
1654254050000|2022-06-03 11:00:50|1300.5|1297.5|1299.8|1297.5|1300.5|1297.5|1299.8|1297.5|0
1654254060000|2022-06-03 11:01:00|1299.5|1297.3|1299.5|1297.3|1299.5|1297.3|1299.5|1297.3|0
1654254090000|2022-06-03 11:01:30|1299.3||1299.3||1299.3||1299.3||0
1654254100000|2022-06-03 11:01:40|1298.8|1297|1298.5|1297|1298.8|1297|1298.5|1297|0
1654254110000|2022-06-03 11:01:50|1298.3|1296.8|1297.3|1295.5|1298.3|1296.8|1297.3|1295.5|12
1654254120000|2022-06-03 11:02:00|1297|1295.3|1297|1295.3|1297|1295.3|1297|1295.3|0
1654254130000|2022-06-03 11:02:10|1297.3|1295.5|1297.5|1295.5|1297.5|1295.5|1297.3|1295.3|0
1654254140000|2022-06-03 11:02:20|1297.3||1297.3||1297.5||1297.3||0
1654254150000|2022-06-03 11:02:30|1297.5||1297.3||1297.5||1297.3||0
1654254160000|2022-06-03 11:02:40|1297.5|1295.8|1297.8|1296|1298|1296|1297.5|1295.8|3
1654254170000|2022-06-03 11:02:50|1298|1296.3|1297.8|1296.3|1298|1296.3|1297.8|1296.3|0
1654254180000|2022-06-03 11:03:00|1297.5|1296|1297|1295|1297.8|1296|1297|1295|0
1654254190000|2022-06-03 11:03:10|1296.8|1294.8|1296.8|1294.8|1296.8|1294.8|1296.8|1294.8|0
1654254200000|2022-06-03 11:03:20|1296.5|1294.5|1296.5|1294.5|1296.8|1294.5|1296.3|1294.3|0
1654254210000|2022-06-03 11:03:30||1294.3||1294.5||1294.5||1294.3|0
1654254230000|2022-06-03 11:03:50|1297|1294.8|1296.8|1294.8|1297|1295|1296.8|1294.8|0
1654254240000|2022-06-03 11:04:00|1296.5|1294.5|1296.3|1294.5|1296.5|1294.5|1296.3|1294.5|0
1654254260000|2022-06-03 11:04:20|1296.5|1295.3|1297.3|1295.3|1297.3|1295.3|1296.5|1295.3|0
1654254270000|2022-06-03 11:04:30|1297|1295|1296.8|1295|1297.3|1295|1296.8|1295|0
1654254280000|2022-06-03 11:04:40|1297||1297||1297||1297||0
1654254290000|2022-06-03 11:04:50|1296.8|1294.8|1296.8|1294.8|1296.8|1294.8|1296.8|1294.8|0
1654254300000|2022-06-03 11:05:00|1296.5|1294.5|1296|1294|1296.5|1294.5|1296|1294|0
1654254310000|2022-06-03 11:05:10|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|0
1654254330000|2022-06-03 11:05:30|1296.8|1294.8|1296.8|1294.8|1296.8|1294.8|1296.8|1294.8|0
1654254340000|2022-06-03 11:05:40|1297|1295|1297.3|1295.3|1297.5|1295.5|1297|1295|0
1654254350000|2022-06-03 11:05:50|1297|1295|1297|1295|1297|1295|1297|1295|0
1654254370000|2022-06-03 11:06:10|1297.3|1294.8|1297|1294.8|1297.3|1294.8|1297|1294.8|0
1654254380000|2022-06-03 11:06:20|1296.5|1294.5|1296.5|1294.3|1296.5|1294.5|1296.3|1294.3|0
1654254390000|2022-06-03 11:06:30|1296.8|1295|1296.8|1294.8|1297|1295|1296.8|1294.8|0
1654254400000|2022-06-03 11:06:40|1297||1297||1297||1297||0
1654254410000|2022-06-03 11:06:50|1296.8||1296.8||1296.8||1296.8||0
1654254420000|2022-06-03 11:07:00||1294.5||1294.5||1294.5||1294.5|0
1654254440000|2022-06-03 11:07:20||1294.8||1294.8||1294.8||1294.8|0
1654254450000|2022-06-03 11:07:30|1295.8|1294.3|1295.8|1294.3|1295.8|1294.3|1295.8|1294.3|15
1654254460000|2022-06-03 11:07:40|1296|1294|1296|1294.3|1296|1294.5|1296|1294|1
1654254470000|2022-06-03 11:07:50|1295.8|1294|1295.8|1293.8|1296|1294.3|1295.8|1293.5|0
1654254480000|2022-06-03 11:08:00|1296|1294|1296|1294|1296|1294.3|1296|1294|0
1654254490000|2022-06-03 11:08:10||1294.3||1294.3||1294.3||1294|0
1654254510000|2022-06-03 11:08:30|1295.8|1294|1295.8|1294.3|1296|1294.3|1295.8|1294|2
1654254520000|2022-06-03 11:08:40|1296|1294|1296|1294|1296|1294|1296|1294|1
1654254530000|2022-06-03 11:08:50||1294.3||1294||1294.3||1294|0
1654254540000|2022-06-03 11:09:00||1294.3||1294.3||1294.3||1294|0
1654254550000|2022-06-03 11:09:10|1295.8|1294|1295.5|1293.8|1295.8|1294|1295.5|1293.5|0
1654254560000|2022-06-03 11:09:20|1295.3|1293.5|1295.3|1293.8|1295.3|1293.8|1295.3|1293.5|0
1654254570000|2022-06-03 11:09:30|1295.5|1293.5|1295.5|1293.8|1295.5|1293.8|1295.3|1293.5|0
1654254580000|2022-06-03 11:09:40|1295.3|1293.5|1295.5|1293.5|1295.5|1293.8|1295.3|1293.5|2
1654254590000|2022-06-03 11:09:50|1295.3||1295.3||1295.5||1295.3||0
1654254600000|2022-06-03 11:10:00|1295.5|1293.8|1295.5|1293.8|1295.5|1293.8|1295.5|1293.8|6
1654254630000|2022-06-03 11:10:30|1295.8|1294|1294.5|1292.8|1295.8|1294|1294.5|1292.8|3
1654254640000|2022-06-03 11:10:40|1295.5|1293|1294.8|1292.8|1295.5|1293.3|1294.8|1292.8|1
1654254660000|2022-06-03 11:11:00||1293||1293||1293||1293|0
1654254670000|2022-06-03 11:11:10|1295|1292.8|1295|1293|1295|1293|1295|1292.8|0
1654254680000|2022-06-03 11:11:20||1293.3||1293||1293.3||1293|0
1654254690000|2022-06-03 11:11:30|1294.8|1292.8|1294.8|1292.8|1294.8|1292.8|1294.8|1292.8|0
1654254700000|2022-06-03 11:11:40|1295|1293|1295|1293|1295|1293|1295|1293|0
1654254710000|2022-06-03 11:11:50|||||||||25
1654254720000|2022-06-03 11:12:00|1295.5|1293.3|1296|1293.8|1296|1294.3|1295.5|1293.3|10
1654254730000|2022-06-03 11:12:10||1294||1294||1294||1293.8|4
1654254740000|2022-06-03 11:12:20|||||||||5
1654254750000|2022-06-03 11:12:30|1295.5|1293.8|1295.5|1293.8|1295.5|1294|1295.5|1293.8|0
1654254760000|2022-06-03 11:12:40|1295.3|1293.5|1295.3|1293.5|1295.3|1293.5|1295.3|1293.5|0
1654254770000|2022-06-03 11:12:50|1295.8|1293.8|1295.8|1293.8|1295.8|1293.8|1295.8|1293.8|0
1654254780000|2022-06-03 11:13:00|1296|1294|1296|1294|1296|1294|1296|1294|34
1654254790000|2022-06-03 11:13:10|||||||||9
1654254800000|2022-06-03 11:13:20|||||||||9
1654254810000|2022-06-03 11:13:30|1296.3|1294.3|1296|1294|1296.3|1294.3|1296|1294|4
1654254820000|2022-06-03 11:13:40||1293.8||1293.8||1293.8||1293.8|0
1654254840000|2022-06-03 11:14:00|1296.3|1294|1296.3|1294|1296.3|1294|1296.3|1294|2
1654254850000|2022-06-03 11:14:10|1296.5|1294.5|1296.5|1294.5|1296.5|1294.8|1296.5|1294.5|0
1654254860000|2022-06-03 11:14:20||1294.3||1294.3||1294.3||1294.3|0
1654254870000|2022-06-03 11:14:30||1294.5||1294.5||1294.5||1294.5|10
1654254880000|2022-06-03 11:14:40|1296.3|1294|1296.3|1294|1296.3|1294|1296.3|1294|0
1654254890000|2022-06-03 11:14:50|1296|1293.3|1295.5|1293.5|1296|1293.8|1295|1293|0
1654254900000|2022-06-03 11:15:00|1295.8|1293.8|1296|1294|1296|1294|1295.8|1293.5|0
1654254920000|2022-06-03 11:15:20|1295.5|1293.5|1295|1293|1295.5|1293.5|1295|1293|0
1654254930000|2022-06-03 11:15:30|1295.3|1293.5|1295.5|1293.5|1295.5|1293.5|1295.3|1293.5|1
1654254940000|2022-06-03 11:15:40|1295.3|1293.3|1295.8|1294|1295.8|1294.3|1295.3|1293.3|0
1654254950000|2022-06-03 11:15:50||1294.3||1294.3||1294.3||1294.3|5
1654254970000|2022-06-03 11:16:10|1296.3|1293.8|1296.3|1294.3|1296.5|1294.5|1296.3|1293.8|1
1654254980000|2022-06-03 11:16:20|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|2
1654255020000|2022-06-03 11:17:00|1296.3|1295|1296.8|1295|1296.8|1295|1296.3|1295|0
1654255030000|2022-06-03 11:17:10|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|1296.5|1294.5|0
1654255050000|2022-06-03 11:17:30|1296.8||1296.8||1296.8||1296.8||0
1654255060000|2022-06-03 11:17:40|1296.5|1294.8|1296.5|1294.8|1296.5|1294.8|1296.5|1294.8|0
1654255070000|2022-06-03 11:17:50|1296.8|1295|1297.3|1295.3|1297.3|1295.3|1296.8|1295|0
1654255080000|2022-06-03 11:18:00|1296.8|1294.8|1296.8|1295|1296.8|1295|1296.8|1294.8|0
1654255100000|2022-06-03 11:18:20|1296|1294|1296|1294|1296|1294|1295.5|1293.8|9
1654255110000|2022-06-03 11:18:30||1294.3||1294||1294.3||1294|12
1654255130000|2022-06-03 11:18:50||1294.3||1294.3||1294.3||1294.3|0
1654255140000|2022-06-03 11:19:00|1295.8|1294|1295.8|1294|1295.8|1294|1295.8|1294|0
1654255150000|2022-06-03 11:19:10|1296||1296||1296||1296||2
1654255160000|2022-06-03 11:19:20|1296.8|1295|1297.8|1295.8|1297.8|1296|1296.8|1295|8
1654255170000|2022-06-03 11:19:30|1297.5|1295.5|1297.8|1295.8|1297.8|1295.8|1297.5|1295.5|0
1654255190000|2022-06-03 11:19:50|1297.5|1295.5|1297.8|1296|1297.8|1296|1297.3|1295.3|0
1654255200000|2022-06-03 11:20:00|1297.5|1295.5|1297.8|1295.8|1297.8|1295.8|1297.5|1295.5|0
1654255210000|2022-06-03 11:20:10|1298.5|1296|1299.3|1297.3|1299.3|1297.3|1298.5|1295.8|1
1654255220000|2022-06-03 11:20:20|1299.5|1297.5|1300|1298|1300.3|1298.5|1299.5|1297.5|12
1654255230000|2022-06-03 11:20:30|1301|1299.3|1301|1299.3|1301|1299.5|1301|1299.3|17
1654255240000|2022-06-03 11:20:40|1301.3|1299.5|1301.5|1299.8|1301.8|1300|1301|1299.5|0
1654255250000|2022-06-03 11:20:50|1301.8|1300|1302|1300.3|1302.3|1300.5|1301.8|1300|0
1654255260000|2022-06-03 11:21:00|1302.3|1300.5|1301.8|1299.8|1302.3|1300.5|1301.8|1299.8|0
1654255270000|2022-06-03 11:21:10|1302|1300.3|1302.3|1300.3|1302.5|1300.5|1302|1300.3|0
1654255280000|2022-06-03 11:21:20|1302.5|1300.5|1302.8|1301|1302.8|1301|1302.5|1300.3|0
1654255290000|2022-06-03 11:21:30|1303|1300.8|1302.3|1300.8|1303|1301.3|1302.3|1300.3|0
1654255300000|2022-06-03 11:21:40|1302.5|1301|1302.8|1301|1303|1301|1302.5|1301|0
1654255310000|2022-06-03 11:21:50|1303|1300.5|1302.3|1300.3|1303|1300.5|1302.3|1300.3|0
1654255320000|2022-06-03 11:22:00|1302.5|1300.5|1302.5|1300.5|1302.5|1300.5|1302.5|1300.3|0
1654255330000|2022-06-03 11:22:10|1302.3||1302.3||1302.5||1302.3||0
1654255340000|2022-06-03 11:22:20|1302|1300|1302|1300|1302|1300|1301.8|1299.8|0
1654255350000|2022-06-03 11:22:30||1299.8||1300||1300||1299.8|81
1654255360000|2022-06-03 11:22:40|1302.3|1300.5|1302.3|1300.3|1302.3|1300.5|1302.3|1300|0
1654255370000|2022-06-03 11:22:50|1302.5|1300.8|1302.5|1300.5|1302.5|1300.8|1302.5|1300.5|0
1654255380000|2022-06-03 11:23:00|1302.8|1300.8|1302.8|1300.5|1302.8|1300.8|1302.8|1300.5|0
1654255390000|2022-06-03 11:23:10|1302.5|1300.8|1302.8|1300.5|1302.8|1300.8|1302.5|1300.5|0
1654255400000|2022-06-03 11:23:20|1303|1300.8|1303.3|1301.3|1303.3|1301.8|1303|1300.8|3
1654255410000|2022-06-03 11:23:30|1302.8|1300.5|1302.5|1300.3|1302.8|1300.5|1302.3|1300.3|0
1654255420000|2022-06-03 11:23:40|1302.8|1300.5|1303.3|1301.3|1303.3|1301.3|1302.8|1300.5|0
1654255430000|2022-06-03 11:23:50|1302.5|1300.5|1303.5|1301.5|1303.5|1301.5|1302.5|1300.3|22
1654255440000|2022-06-03 11:24:00|1303.8|1301.3|1303.3|1301.3|1303.8|1301.3|1303.3|1301.3|0
1654255450000|2022-06-03 11:24:10|1303.5|1301.5|1303.3|1301.3|1303.5|1301.5|1303.3|1301.3|0
1654255460000|2022-06-03 11:24:20|1303|1301.5|1303.5|1301.5|1303.5|1301.5|1303|1301.3|0
1654255470000|2022-06-03 11:24:30|1303.3|1301.8|1303.5|1301.5|1303.5|1301.8|1303.3|1301.5|0
1654255480000|2022-06-03 11:24:40|1303.3|1301.3|1303|1301|1303.3|1301.3|1303|1301|0
1654255490000|2022-06-03 11:24:50|1303.3|1301.3|1303.3|1301.3|1303.3|1301.3|1303.3|1301|0
1654255500000|2022-06-03 11:25:00|1303.8|1302|1303.5|1301.8|1303.8|1302|1303.5|1301.5|1
1654255510000|2022-06-03 11:25:10||1301.5||1301.5||1301.8||1301.5|0
1654255520000|2022-06-03 11:25:20||1301.8||1301.5||1301.8||1301.5|1
1654255530000|2022-06-03 11:25:30||1301.8||1301.8||1302||1301.8|0
1654255540000|2022-06-03 11:25:40|1303.3|1301.5|1303.3|1301.5|1303.5|1301.5|1303.3|1301.5|0
1654255550000|2022-06-03 11:25:50|1303|1301.3|1302.8|1301|1303|1301.3|1302.8|1301|0
1654255560000|2022-06-03 11:26:00|1302.5|1301.3|1302.5|1300.8|1302.5|1301.3|1302.5|1300.8|0
1654255570000|2022-06-03 11:26:10|1302.8|1301|1302.8|1301|1302.8|1301|1302.8|1301|0
1654255580000|2022-06-03 11:26:20|1302.3|1300.8|1302|1300.3|1302.3|1300.8|1302|1300.3|100
1654255590000|2022-06-03 11:26:30|1301.5|1299.8|1301.5|1299.8|1301.5|1299.8|1301.5|1299.8|21
1654255600000|2022-06-03 11:26:40|1301.3|1299.5|1301.5|1299.5|1301.5|1299.5|1301|1299.3|0
1654255610000|2022-06-03 11:26:50|1301.3||1301.3||1301.3||1301||0
1654255620000|2022-06-03 11:27:00|1301.5||1301.5||1301.5||1301.5||0
1654255640000|2022-06-03 11:27:20|1302.3|1300.5|1302.3|1300.5|1302.3|1300.5|1302.3|1300.5|0
1654255670000|2022-06-03 11:27:50|1302.5|1301|1302.8|1301|1302.8|1301|1302.5|1301|1
1654255680000|2022-06-03 11:28:00|1302.5||1302.8||1302.8||1302.5||0
1654255700000|2022-06-03 11:28:20|1303.3|1301.3|1303.3|1301.5|1303.3|1301.8|1303.3|1301|0
1654255710000|2022-06-03 11:28:30|1304|1301.8|1303.8|1302|1304.3|1302.5|1303.8|1301.8|12
1654255720000|2022-06-03 11:28:40|1303.5|1301.5|1303.5|1302|1303.8|1302|1303.3|1301.5|0
1654255730000|2022-06-03 11:28:50|1303.3|1301.5|1302.5|1300.8|1303.3|1301.5|1302.5|1300.8|0
1654255740000|2022-06-03 11:29:00|1302.8|1300.5|1302.5|1300.8|1302.8|1301|1302.5|1300.5|0
1654255750000|2022-06-03 11:29:10|1302.8|1301|1301.8|1299.8|1302.8|1301|1301.5|1299.8|6
1654255760000|2022-06-03 11:29:20|1302|1300|1302|1300.3|1302|1300.3|1302|1300|0
1654255770000|2022-06-03 11:29:30|1302.3|1300.5|1302.3|1300.5|1302.3|1300.5|1302.3|1300.3|0
1654255780000|2022-06-03 11:29:40|1302|1300.3|1302|1300.3|1302|1300.5|1302|1300.3|0
1654255790000|2022-06-03 11:29:50|1302.3|1300.5|1302.3|1300.5|1302.3|1300.5|1302.3|1300.5|0
1654255800000|2022-06-03 11:30:00|1302.5|1300.3|1302.5|1300.5|1302.5|1300.8|1302.5|1300.3|0
1654255810000|2022-06-03 11:30:10|1302.3|1300.3|1302.8|1300.8|1302.8|1300.8|1302.3|1300.3|0
1654255820000|2022-06-03 11:30:20|1303|1301.3|1303.3|1301.5|1303.3|1301.5|1303|1301|1
1654255830000|2022-06-03 11:30:30|1303.5|1301.8|1303.3|1301.5|1303.8|1301.8|1303.3|1301.5|0
1654255840000|2022-06-03 11:30:40|1303|1301.3|1303|1301|1303|1301.3|1303|1301|0
1654255850000|2022-06-03 11:30:50|1303.5|1301.3|1303.5|1301.8|1303.5|1301.8|1303.5|1301.3|0
1654255860000|2022-06-03 11:31:00|1303.3|1301.5|1303.3|1301.8|1303.3|1301.8|1303.3|1301.5|0
1654255870000|2022-06-03 11:31:10|1303.8|1302|1304|1302.3|1304|1302.5|1303.8|1302|0
1654255880000|2022-06-03 11:31:20|1303.5|1302|1303.8|1301.8|1303.8|1302|1303.5|1301.5|1
1654255900000|2022-06-03 11:31:40|1303.5|1301.3|1303|1301|1303.8|1301.3|1303|1301|1
1654255910000|2022-06-03 11:31:50|1302.8|1300.5|1303.5|1301.5|1303.5|1301.5|1302.3|1300.5|0
1654255920000|2022-06-03 11:32:00|1303.3|1301.8|1303.5|1301.8|1303.5|1301.8|1303.3|1301.3|0
1654255940000|2022-06-03 11:32:20|1303.3|1301.5|1303.3|1301.3|1303.3|1301.5|1303.3|1301.3|1
1654255950000|2022-06-03 11:32:30|1303.5|1301.8|1303.8|1302|1303.8|1302|1303.3|1301.3|0
1654255960000|2022-06-03 11:32:40|1303.5|1301.8|1303.5|1301.5|1303.5|1301.8|1303.5|1301.5|0
1654255970000|2022-06-03 11:32:50|1303.8|1301.8|1303.8|1302|1303.8|1302|1303.8|1301.8|0
1654255980000|2022-06-03 11:33:00|1304|1301.8|1304|1302|1304|1302|1304|1301.8|0
1654256020000|2022-06-03 11:33:40|1303.8|1302.3|1303.8|1302|1303.8|1302.3|1303.8|1302|0
1654256040000|2022-06-03 11:34:00|1304.3|1302.3|1303.8|1302|1304.3|1302.3|1303.8|1302|0
1654256050000|2022-06-03 11:34:10|1304|1301.8|1304.3|1302.5|1304.3|1302.5|1304|1301.8|0
1654256060000|2022-06-03 11:34:20|1304.8|1302.8|1304.3|1302.5|1304.8|1302.8|1304.3|1302.5|0
1654256080000|2022-06-03 11:34:40|1304|1302.3|1304.3|1302.8|1304.5|1303|1304|1302.3|2
1654256090000|2022-06-03 11:34:50|1304.5|1303|1304.8|1303|1304.8|1303.3|1304.5|1303|1
1654256100000|2022-06-03 11:35:00|1304.5|1302.8|1304.8|1303|1304.8|1303|1304.3|1302.5|0
1654256110000|2022-06-03 11:35:10|1305|1303.3|1305|1303.3|1305|1303.3|1305|1303.3|24
1654256120000|2022-06-03 11:35:20|||||||||5
1654256130000|2022-06-03 11:35:30|1305.3|1303.5|1305|1303.5|1305.3|1303.5|1304.8|1303.5|2
1654256150000|2022-06-03 11:35:50|1304.5|1303.3|1304.5|1302.8|1304.5|1303.3|1304.5|1302.8|1
1654256160000|2022-06-03 11:36:00|1304.8|1303|1304.8|1302.8|1304.8|1303|1304.8|1302.8|0
1654256170000|2022-06-03 11:36:10|1304.5|1303|1304.5|1302.8|1304.5|1303|1304.5|1302.5|0
1654256180000|2022-06-03 11:36:20|1304.8|1303|1304.8|1303|1304.8|1303|1304.8|1303|0
1654256190000|2022-06-03 11:36:30|1305|1303.3|1304.8|1303|1305|1303.3|1304.8|1303|0
1654256210000|2022-06-03 11:36:50||1303.3||1303.5||1303.5||1303.3|2
1654256220000|2022-06-03 11:37:00||1303.3||1303||1303.3||1303|7
1654256230000|2022-06-03 11:37:10|1304.5|1302.8|1304.8|1303.3|1304.8|1303.3|1304.3|1302.8|0
1654256240000|2022-06-03 11:37:20||1303||1303||1303||1303|0
1654256250000|2022-06-03 11:37:30|1304.5||1304.5||1304.8||1304.5||0
1654256260000|2022-06-03 11:37:40|1304.3|1302.8|1304|1302|1304.3|1302.8|1304|1302|7
1654256270000|2022-06-03 11:37:50|1304.3|1302.3|1304.3|1302.5|1304.5|1302.8|1304.3|1302|0
1654256280000|2022-06-03 11:38:00|1304.5|1302.8|1304|1302|1304.5|1302.8|1304|1302|0
1654256290000|2022-06-03 11:38:10||1302.3||1302.3||1302.3||1302.3|0
1654256300000|2022-06-03 11:38:20||1302||1302||1302.3||1302|0
1654256310000|2022-06-03 11:38:30|1303.5|1302.3|1303.5|1301.8|1303.5|1302.3|1303.5|1301.8|0
1654256320000|2022-06-03 11:38:40|1303.8|1302|1303.8|1302|1303.8|1302|1303.5|1301.8|0
1654256330000|2022-06-03 11:38:50||1301.8||1301.8||1302||1301.8|0
1654256340000|2022-06-03 11:39:00|1303.5|1302|1303.5|1301.8|1303.5|1302|1303.5|1301.8|0
1654256370000|2022-06-03 11:39:30|1303|1301|1303|1301.3|1303|1301.3|1303|1301|0
1654256380000|2022-06-03 11:39:40|1302.8|1301.5|1302.5|1300.8|1302.8|1301.5|1302.5|1300.8|0
1654256400000|2022-06-03 11:40:00|1302.8||1302.8||1302.8||1302.5||0
1654256410000|2022-06-03 11:40:10|1303|1301|1303|1301.3|1303|1301.3|1303|1301|0
1654256420000|2022-06-03 11:40:20|1302.8|1301|1303|1301|1303|1301|1302.8|1300.8|0
1654256440000|2022-06-03 11:40:40|1302.8|1300.8|1302.8|1300.8|1302.8|1300.8|1302.8|1300.8|0
1654256450000|2022-06-03 11:40:50|1302.5||1302.5||1302.5||1302.5||0
1654256460000|2022-06-03 11:41:00|1302.8||1302.8||1302.8||1302.5||0
1654256470000|2022-06-03 11:41:10|1302.5||1302.8||1302.8||1302.5||0
1654256500000|2022-06-03 11:41:40|1302.5||1302.5||1302.5||1302.5||0
1654256510000|2022-06-03 11:41:50|1302.3|1300.5|1302.3|1300.5|1302.3|1300.5|1302.3|1300.5|0
1654256520000|2022-06-03 11:42:00|1302.5|1300.8|1302.5|1300.8|1302.8|1300.8|1302.5|1300.8|0
1654256530000|2022-06-03 11:42:10|1302|1300.3|1302|1300.3|1302|1300.5|1302|1300.3|0
1654256540000|2022-06-03 11:42:20|1301.5|1300|1301.3|1299.5|1301.5|1300|1301.3|1299.5|7
1654256560000|2022-06-03 11:42:40|1301.5||1301.5||1301.5||1301.5||0
1654256580000|2022-06-03 11:43:00|1301.3|1299|1300.5|1298.8|1301.3|1299|1300.5|1298.8|2
1654256590000|2022-06-03 11:43:10|1300.8|1299|1300.8|1299|1300.8|1299|1300.8|1299|0
1654256660000|2022-06-03 11:44:20|1300.3|1298.5|1300.3|1298.5|1300.3|1298.8|1300.3|1298.5|0
1654256670000|2022-06-03 11:44:30|1300|1298.3|1300|1298.3|1300|1298.3|1300|1298.3|0
1654256680000|2022-06-03 11:44:40|1300.3||1300.3||1300.3||1300.3||1
1654256690000|2022-06-03 11:44:50|1300|1298.8|1301|1299.3|1301|1299.3|1300|1298.8|0
1654256700000|2022-06-03 11:45:00|1300.8|1299|1300|1298.3|1300.8|1299|1300|1298.3|0
1654256710000|2022-06-03 11:45:10|1300.3||1300||1300.3||1300||0
1654256730000|2022-06-03 11:45:30|1300.8|1298.8|1300.3|1298.5|1300.8|1299|1300.3|1298.5|1
1654256740000|2022-06-03 11:45:40|1300.5|1298.8|1300.8|1299.3|1300.8|1299.3|1300.5|1298.5|0
1654256750000|2022-06-03 11:45:50|1301||1300.5||1301||1300.5||1
1654256760000|2022-06-03 11:46:00|1300.8||1300.8||1300.8||1300.8||4
1654256770000|2022-06-03 11:46:10|1301||1300.8||1301||1300.8||2
1654256780000|2022-06-03 11:46:20|1300.5|1298.8|1300.3|1298.5|1300.8|1298.8|1300.3|1298.5|1
1654256790000|2022-06-03 11:46:30|1300|1298.3|1300.5|1298.8|1300.8|1298.8|1299.8|1298|0
1654256800000|2022-06-03 11:46:40|1300.8|1298.5|1300.3|1298.5|1300.8|1298.8|1300.3|1298.5|0
1654256810000|2022-06-03 11:46:50|1300.5||1300.5||1300.5||1300.3||0
1654256830000|2022-06-03 11:47:10|1300.3|1298.8|1300.3|1298.5|1300.3|1298.8|1300.3|1298.5|0
1654256840000|2022-06-03 11:47:20|1300.8|1298.8|1300.5|1298.8|1300.8|1298.8|1300.5|1298.8|0
1654256850000|2022-06-03 11:47:30||1298.5||1298.5||1298.8||1298.5|0
1654256860000|2022-06-03 11:47:40|1300.8|1298.8|1300.8|1298.8|1300.8|1298.8|1300.8|1298.8|0
1654256880000|2022-06-03 11:48:00|1300.5|1298.5|1300.5|1298.5|1300.5|1298.5|1300.5|1298.5|0
1654256910000|2022-06-03 11:48:30|1301.3|1299.3|1301.3|1299.3|1301.5|1299.5|1301.3|1299.3|0
1654256930000|2022-06-03 11:48:50|1301||1301||1301||1301||0
1654256940000|2022-06-03 11:49:00|1301.3||1301.3||1301.3||1301.3||0
1654256950000|2022-06-03 11:49:10||1299.5||1299.5||1299.5||1299.5|0
1654256960000|2022-06-03 11:49:20|1301|1299.3|1301|1299|1301|1299.3|1301|1299|0
1654256970000|2022-06-03 11:49:30||1299.3||1299||1299.3||1299|1
1654256990000|2022-06-03 11:49:50|1300.8||1300.8||1300.8||1300.8||0
1654257010000|2022-06-03 11:50:10||1299.5||1299.5||1299.5||1299.5|0
1654257020000|2022-06-03 11:50:20|1301.3||1301.3||1301.3||1301.3||0
1654257030000|2022-06-03 11:50:30|1301|1299.8|1301.3|1299.8|1301.5|1299.8|1301|1299.8|0
1654257040000|2022-06-03 11:50:40|1301|1299.3|1300.8|1299|1301|1299.3|1300.8|1299|1
1654257050000|2022-06-03 11:50:50|1301|1298.3|1300.3|1298.3|1301|1298.3|1300.3|1298.3|0
1654257060000|2022-06-03 11:51:00|1300||1300||1300||1300||0
1654257120000|2022-06-03 11:52:00|1301|1299.3|1301.3|1299.5|1301.3|1299.5|1301|1299.3|0
1654257150000|2022-06-03 11:52:30|1301.5||1301.5||1301.5||1301.3||11
1654257170000|2022-06-03 11:52:50|1301.3||1301.3||1301.5||1301.3||0
1654257180000|2022-06-03 11:53:00|1301.5||1301.5||1301.5||1301.5||0
1654257190000|2022-06-03 11:53:10|1301.3|1299.3|1301|1299.3|1301.3|1299.3|1301|1299.3|0
1654257210000|2022-06-03 11:53:30|1300.8|1298|1299.3|1297.5|1300.8|1298.3|1299.3|1297.5|18
1654257220000|2022-06-03 11:53:40|1299.8|1297.8|1300.3|1298.5|1300.3|1298.5|1299.8|1297.8|154
1654257230000|2022-06-03 11:53:50|1300|1298.3|1300.3|1298.5|1300.3|1298.5|1300|1298.3|0
1654257240000|2022-06-03 11:54:00||1298.3||1298.5||1298.5||1298.3|0
1654257250000|2022-06-03 11:54:10|1300.8|1299|1300.8|1299|1301|1299.3|1300.8|1299|0
1654257260000|2022-06-03 11:54:20|1301||1300.8||1301||1300.8||3
1654257280000|2022-06-03 11:54:40|1301|1299.3|1301|1299.3|1301|1299.3|1301|1299.3|0
1654257290000|2022-06-03 11:54:50|1300.5|1298.5|1300.8|1299|1301|1299|1300.3|1298.5|4
1654257300000|2022-06-03 11:55:00|1300.5|1298.3|1300.3|1298.3|1300.5|1298.5|1300.3|1298.3|0
1654257310000|2022-06-03 11:55:10|1300||1300.3||1300.3||1300||0
1654257320000|2022-06-03 11:55:20|1300.5|1298.8|1300.3|1298.5|1300.5|1298.8|1300.3|1298.3|0
1654257330000|2022-06-03 11:55:30|1300.5|1298.8|1300.8|1298.8|1300.8|1298.8|1300.5|1298.5|30
1654257340000|2022-06-03 11:55:40||1299||1298.8||1299||1298.8|1
1654257350000|2022-06-03 11:55:50|1300.5||1300.5||1300.5||1300.5||0
1654257360000|2022-06-03 11:56:00|1300.8|1299|1300.5|1298.8|1300.8|1299|1300.3|1298.8|0
1654257370000|2022-06-03 11:56:10|1300.8|1299|1300.5|1298.8|1300.8|1299|1300.5|1298.8|0
1654257390000|2022-06-03 11:56:30|1300|1298|1300|1298|1300|1298|1299.8|1298|4
1654257410000|2022-06-03 11:56:50|1299.8||1299.8||1299.8||1299.8||2
1654257420000|2022-06-03 11:57:00|1299.5|1297.8|1299|1297.3|1299.5|1297.8|1299|1297|14
1654257430000|2022-06-03 11:57:10|1298.8|1297|1299|1297.3|1299.3|1297.5|1298.8|1297|0
1654257440000|2022-06-03 11:57:20|1298.8|1296.8|1299.3|1297.3|1299.3|1297.3|1298.8|1296.8|7
1654257450000|2022-06-03 11:57:30|1299|1297|1298.5|1296.5|1299.3|1297.3|1298.5|1296.5|7
1654257460000|2022-06-03 11:57:40||1296.8||1296.5||1296.8||1296.5|0
1654257470000|2022-06-03 11:57:50||1296.8||1296.5||1296.8||1296.5|0
1654257480000|2022-06-03 11:58:00|1298.3|1295.8|1297.8|1296|1298.3|1296|1297.8|1295.8|0
1654257500000|2022-06-03 11:58:20|1297.3|1295.5|1297.3|1295.5|1297.3|1295.5|1297|1295.3|0
1654257510000|2022-06-03 11:58:30|1297|1295.3|1296.8|1294.8|1297|1295.3|1296.5|1294.8|0
1654257520000|2022-06-03 11:58:40|1296.3|1294.5|1297.3|1295.3|1297.3|1295.5|1296.3|1294.5|1
1654257530000|2022-06-03 11:58:50||1295.5||1295.3||1295.5||1295.3|0
1654257540000|2022-06-03 11:59:00||1295.5||1295.5||1295.5||1295.5|0
1654257550000|2022-06-03 11:59:10|1298|1296|1298.3|1296.5|1298.3|1296.5|1298|1296|0
1654257560000|2022-06-03 11:59:20|1298|1296.3|1298|1296|1298|1296.3|1298|1296|3
1654257570000|2022-06-03 11:59:30|1297.5|1295.8|1297.5|1295.5|1297.5|1295.8|1297.5|1295.5|0
1654257580000|2022-06-03 11:59:40|1297.3||1297.5||1297.5||1297.3||0
1654257590000|2022-06-03 11:59:50|1297.8|1295.8|1297.5|1295.3|1297.8|1295.8|1297.5|1295.3|3
1654257600000|2022-06-03 12:00:00|1297|1294.5|1296.3|1294.5|1297.3|1294.5|1296.3|1294.3|4
1654257610000|2022-06-03 12:00:10|1296|1294.3|1296|1294|1296|1294.3|1296|1294|0
1654257620000|2022-06-03 12:00:20|1296.3|1294.5|1296.8|1294.8|1297|1295|1296.3|1294.3|0
1654257630000|2022-06-03 12:00:30|1297|1295|1297|1295|1297|1295|1297|1295|0
1654257640000|2022-06-03 12:00:40|1297.3|1295.3|1297.3|1295.3|1297.5|1295.3|1297.3|1295.3|0
1654257650000|2022-06-03 12:00:50|1297|1294.8|1296.8|1294.8|1297|1294.8|1296.5|1294.8|0
1654257660000|2022-06-03 12:01:00|1296.5|1294.5|1296.3|1294.5|1296.5|1294.5|1296.3|1294.5|0
1654257670000|2022-06-03 12:01:10|1297|1295|1297.3|1295.3|1297.3|1295.3|1297|1295|0
1654257700000|2022-06-03 12:01:40|1297.5||1297.5||1297.5||1297.5||0
1654257710000|2022-06-03 12:01:50|1297.8|1295.8|1297.5|1295.8|1297.8|1296.3|1297.5|1295.8|1
1654257720000|2022-06-03 12:02:00|1297.3|1295.5|1297.5|1295.3|1297.5|1295.5|1297.3|1295.3|3
1654257730000|2022-06-03 12:02:10|1298|1295.8|1298.3|1296.3|1298.3|1296.3|1298|1295.8|0
1654257740000|2022-06-03 12:02:20||1296||1296||1296.3||1296|3
1654257750000|2022-06-03 12:02:30|1298|1296.3|1298|1296.3|1298|1296.3|1298|1296.3|0
1654257780000|2022-06-03 12:03:00|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|1298.3|1296.5|3
1654257790000|2022-06-03 12:03:10|1298.3||1298||1298.3||1298||0
1654257800000|2022-06-03 12:03:20|1297.5|1295.8|1297.5|1295.8|1297.8|1295.8|1297.5|1295.8|2
1654257810000|2022-06-03 12:03:30|1297.8|1296|1298|1296.3|1298|1296.3|1297.8|1296|0
1654257830000|2022-06-03 12:03:50|1298.3|1296.5|1298.8|1296.8|1298.8|1296.8|1298.3|1296.5|0
1654257840000|2022-06-03 12:04:00|1298.5|1297|1298.5|1296.8|1298.5|1297|1298.5|1296.8|0
1654257850000|2022-06-03 12:04:10||1296.5||1296.5||1296.5||1296.5|0
1654257860000|2022-06-03 12:04:20||1296.8||1296.8||1296.8||1296.8|0
1654257870000|2022-06-03 12:04:30||1296.5||1296.8||1296.8||1296.5|0
1654257880000|2022-06-03 12:04:40|1298.3|1296.5|1298.3|1296.3|1298.3|1296.5|1298.3|1296.3|0
1654257890000|2022-06-03 12:04:50|1298.5|1296.5|1298.8|1297|1298.8|1297.3|1298.5|1296.5|3
1654257900000|2022-06-03 12:05:00|1298.5|1296.8|1298.8|1296.8|1298.8|1296.8|1298.5|1296.5|0
1654257910000|2022-06-03 12:05:10|1298.5||1298.5||1298.8||1298.5||0
1654257920000|2022-06-03 12:05:20|1298.8||1298.5||1298.8||1298.5||0
1654257930000|2022-06-03 12:05:30|1298.8|1297.3|1299.3|1297.5|1299.3|1297.5|1298.8|1297|0
1654257940000|2022-06-03 12:05:40|1299.5|1297.8|1299.8|1298.3|1299.8|1298.3|1299.5|1297.8|0
1654257950000|2022-06-03 12:05:50||1298||1298||1298||1298|0
1654257960000|2022-06-03 12:06:00|1300|1298.5|1300.5|1298.8|1300.5|1299|1300|1298.5|3
1654257970000|2022-06-03 12:06:10|1300.8|1299|1301.3|1299.5|1301.5|1299.8|1300.5|1299|0
1654257980000|2022-06-03 12:06:20|1301|1299.3|1301|1299.3|1301.3|1299.3|1301|1299.3|0
1654257990000|2022-06-03 12:06:30|1301.3|1299.8|1302|1300|1302|1300|1301|1299.8|0
1654258010000|2022-06-03 12:06:50|1302.5|1300.5|1302.5|1300.5|1302.5|1300.8|1302.5|1300.5|0
1654258020000|2022-06-03 12:07:00|1302.3|1300.8|1302.3|1300.3|1302.5|1300.8|1302.3|1300.3|0
1654258030000|2022-06-03 12:07:10|1302|1300|1302.5|1300.5|1302.5|1300.5|1302|1300|0
1654258040000|2022-06-03 12:07:20|1302.3||1302.3||1302.3||1302.3||0
1654258050000|2022-06-03 12:07:30|1302.5|1300.3|1302.3|1300.3|1302.5|1300.3|1302.3|1300.3|0
1654258080000|2022-06-03 12:08:00|1302.5|1300.5|1302.3|1300.5|1302.5|1300.5|1302.3|1300.5|1
1654258090000|2022-06-03 12:08:10|1302.5|1300.8|1302.5|1300.8|1302.8|1300.8|1302.5|1300.8|0
1654258100000|2022-06-03 12:08:20|1302.8|1301|1302.8|1301|1302.8|1301|1302.8|1301|0
1654258110000|2022-06-03 12:08:30|1303||1303||1303||1303||0
1654258120000|2022-06-03 12:08:40|1302.5|1301.5|1302.3|1300.5|1302.5|1301.5|1302.3|1300.5|0
1654258130000|2022-06-03 12:08:50|1302|1300.3|1301.3|1299.5|1302|1300.3|1301.3|1299.5|0
1654258140000|2022-06-03 12:09:00|1301.5|1300|1302|1300.3|1302.3|1300.3|1301.5|1300|0
1654258150000|2022-06-03 12:09:10|1302.3||1302||1302.3||1302||0
1654258160000|2022-06-03 12:09:20|1301.8|1300|1301.5|1299.5|1302|1300|1301.5|1299.5|1
1654258170000|2022-06-03 12:09:30|1301.3||1301.5||1301.5||1301.3||0
1654258190000|2022-06-03 12:09:50|1302|1300|1302|1300|1302|1300|1301.8|1300|0
1654258200000|2022-06-03 12:10:00|1302.5|1300.5|1302.5|1300.5|1302.5|1300.5|1302.5|1300.5|0
1654258210000|2022-06-03 12:10:10|1303|1301.3|1303|1301|1303|1301.3|1303|1301|0
1654258230000|2022-06-03 12:10:30|1302.8|1301.3|1303.3|1301.3|1303.3|1301.3|1302.8|1301.3|0
1654258240000|2022-06-03 12:10:40|1303|1301|1302.8|1301|1303|1301|1302.5|1301|0
1654258250000|2022-06-03 12:10:50|1303||1303||1303||1303||0
1654258260000|2022-06-03 12:11:00|1302.8||1302.8||1303||1302.8||0
1654258270000|2022-06-03 12:11:10|1302.5|1300.8|1301.8|1299.8|1302.5|1300.8|1301.8|1299.8|2
1654258280000|2022-06-03 12:11:20|1302|1300|1302|1299.8|1302|1300|1302|1299.8|0
1654258290000|2022-06-03 12:11:30|1301.8|1300|1302|1300|1302|1300|1301.8|1300|0
1654258320000|2022-06-03 12:12:00|1301.8|1299.8|1301.8|1300|1301.8|1300|1301.8|1299.8|3
1654258330000|2022-06-03 12:12:10||1299.8||1300.3||1300.3||1299.8|0
1654258340000|2022-06-03 12:12:20|1302.3|1300.5|1301.8|1300|1302.3|1300.5|1301.5|1300|0
1654258350000|2022-06-03 12:12:30|1301.5|1299.5|1302.5|1300.3|1302.5|1300.3|1301.3|1299.5|3
1654258360000|2022-06-03 12:12:40|1302.8|1300.5|1303|1301|1303|1301|1302.8|1300.5|1
1654258370000|2022-06-03 12:12:50||1301.3||1301.3||1301.5||1301.3|2
1654258380000|2022-06-03 12:13:00|1302.8|1301.5|1302.8|1301|1302.8|1301.5|1302.8|1301|0
1654258390000|2022-06-03 12:13:10||1300.8||1301||1301||1300.8|0
1654258400000|2022-06-03 12:13:20|1303|1301.3|1304|1302.3|1304.3|1302.5|1303|1301.3|2
1654258410000|2022-06-03 12:13:30|1304.3|1302.5|1304.3|1302.5|1304.3|1302.5|1304.3|1302.5|0
1654258420000|2022-06-03 12:13:40|1304.5|1302.3|1304.8|1302.8|1304.8|1303|1304.5|1302.3|1
1654258430000|2022-06-03 12:13:50|1304.5|1302.5|1304.5|1302.5|1304.5|1302.5|1304.3|1302.5|0
1654258440000|2022-06-03 12:14:00|1303.3|1301.3|1303|1301|1303.5|1301.5|1303|1301|0
1654258450000|2022-06-03 12:14:10|1303.3|1301.3|1303.5|1301.3|1303.5|1301.3|1303.3|1301.3|0
1654258460000|2022-06-03 12:14:20|1303.3|1301.5|1304.3|1302.5|1304.3|1302.5|1303.3|1301.5|0
1654258470000|2022-06-03 12:14:30|1304.5|1302.8|1304.5|1302.8|1304.8|1302.8|1304.5|1302.8|0
1654258480000|2022-06-03 12:14:40|1304.8|1303|1304.8|1302.8|1304.8|1303|1304.8|1302.8|0
1654258490000|2022-06-03 12:14:50|1304.5|1303|1304.5|1302.8|1304.5|1303|1304.5|1302.8|0
1654258500000|2022-06-03 12:15:00|1304.8|1303|1304.8|1303|1304.8|1303.3|1304.8|1303|0
1654258510000|2022-06-03 12:15:10||1303.3||1303||1303.3||1303|0
1654258520000|2022-06-03 12:15:20|1304.5|1302.8|1304.5|1302.8|1304.5|1302.8|1304.5|1302.8|0
1654258530000|2022-06-03 12:15:30|1304.3|1302.5|1304.3|1302.5|1304.3|1302.8|1304.3|1302.5|0
1654258540000|2022-06-03 12:15:40|1304|1302.3|1304|1302.3|1304.3|1302.3|1304|1302.3|0
1654258560000|2022-06-03 12:16:00|1303.8|1302|1303.8|1302|1303.8|1302|1303.8|1302|0
1654258570000|2022-06-03 12:16:10|1303.5|1301.8|1303.5|1301.8|1303.5|1301.8|1303.5|1301.8|0
1654258580000|2022-06-03 12:16:20|1303.3|1301.5|1303.3|1301.3|1303.3|1301.5|1302.8|1301|0
1654258590000|2022-06-03 12:16:30||1301.5||1301.5||1301.5||1301.5|0
1654258600000|2022-06-03 12:16:40||1301.3||1301.8||1301.8||1301.3|0
1654258620000|2022-06-03 12:17:00||1302||1301.8||1302||1301.8|1
1654258630000|2022-06-03 12:17:10|1303.5|1302|1304|1302.3|1304|1302.3|1303.5|1302|3
1654258640000|2022-06-03 12:17:20||1302||1302||1302||1302|0
1654258650000|2022-06-03 12:17:30||1302.3||1302||1302.3||1302|0
1654258660000|2022-06-03 12:17:40|1304.8|1302.3|1304.8|1302.8|1304.8|1303|1304.5|1302.3|3
1654258670000|2022-06-03 12:17:50|1304.5|1303|1304.8|1302.8|1304.8|1303.3|1304.5|1302.8|0
1654258680000|2022-06-03 12:18:00|1304.5|1303|1304.8|1303|1304.8|1303|1304.5|1302.8|2
1654258690000|2022-06-03 12:18:10||1303.3||1303.3||1303.3||1303.3|13
1654258700000|2022-06-03 12:18:20||1303||1303.5||1303.5||1303|2
1654258710000|2022-06-03 12:18:30||1303.3||1303.3||1303.3||1303.3|0
1654258720000|2022-06-03 12:18:40||1303||1303||1303||1303|2
1654258740000|2022-06-03 12:19:00|1304.5||1304.5||1304.5||1304.5||0
1654258750000|2022-06-03 12:19:10|1304.8|1303.3|1304.8|1303.3|1304.8|1303.3|1304.8|1303.3|1
1654258760000|2022-06-03 12:19:20||1303||1303||1303||1303|0
1654258780000|2022-06-03 12:19:40||1303.3||1303||1303.3||1303|0
1654258800000|2022-06-03 12:20:00|1305.5|1303.3|1306|1303.8|1306.3|1304.5|1305.5|1303.3|42
1654258810000|2022-06-03 12:20:10|1306.3|1304|1305.8|1303.5|1306.3|1304|1305.8|1303.5|0
1654258820000|2022-06-03 12:20:20||1303.8||1303.8||1303.8||1303.8|2
1654258830000|2022-06-03 12:20:30|1306|1304|1306|1304.3|1306.3|1305|1306|1304|2
1654258840000|2022-06-03 12:20:40|1306.3|1304|1306|1303.8|1306.3|1304|1306|1303.8|5
1654258850000|2022-06-03 12:20:50|1306.3|1304.5|1306.3|1304.5|1306.3|1304.5|1306.3|1304.5|0
1654258870000|2022-06-03 12:21:10|1306|1304|1306.3|1304.5|1306.3|1304.5|1306|1304|0
1654258890000|2022-06-03 12:21:30|1306|1304.3|1306|1304|1306|1304.3|1306|1304|0
1654258900000|2022-06-03 12:21:40|1305.8|1303.8|1306|1304|1306|1304|1305.8|1303.8|0
1654258910000|2022-06-03 12:21:50|1306.3|1303.8|1306.3|1304.3|1306.3|1304.3|1306|1303.8|0
1654258920000|2022-06-03 12:22:00|1306|1304|1306.3|1304|1306.3|1304.5|1306|1304|0
1654258930000|2022-06-03 12:22:10|1305.5|1303.5|1305.5|1303.5|1305.5|1303.5|1305.5|1303.5|0
1654258940000|2022-06-03 12:22:20|1305.8|1303.8|1305.5|1303.5|1305.8|1303.8|1305.5|1303.5|0
1654258950000|2022-06-03 12:22:30|1305.8|1303.8|1305.8|1303.8|1305.8|1303.8|1305.8|1303.8|0
1654258970000|2022-06-03 12:22:50|1306|1304|1306|1304|1306|1304|1306|1304|0
1654258980000|2022-06-03 12:23:00|1306.3|1304.3|1306.3|1304.3|1306.3|1304.3|1306.3|1304.3|4
1654259020000|2022-06-03 12:23:40||1304.5||1304.5||1304.5||1304.5|0
1654259030000|2022-06-03 12:23:50|1306.8|1304.8|1308.3|1306.5|1308.3|1306.5|1306.8|1304.8|14
1654259100000|2022-06-03 12:25:00|1308|1306.3|1308|1306.3|1308.3|1306.3|1307.8|1306.3|1
1654259110000|2022-06-03 12:25:10|1308.3||1308||1308.3||1308||0
1654259120000|2022-06-03 12:25:20|1308.3||1308.3||1308.3||1308.3||2
1654259130000|2022-06-03 12:25:30|1308|1305|1307.5|1305.5|1308|1305.5|1307.3|1305|10
1654259140000|2022-06-03 12:25:40|1307.8|1305.3|1307.5|1305.3|1307.8|1305.5|1307.5|1305.3|0
1654259150000|2022-06-03 12:25:50|1307.8|1305.5|1307.5|1305.3|1307.8|1305.5|1307.5|1305.3|0
1654259160000|2022-06-03 12:26:00|1307.8|1305.5|1307.3|1305|1307.8|1305.5|1307.3|1305|0
1654259170000|2022-06-03 12:26:10|1307|1304.8|1307.3|1305|1307.3|1305|1307|1304.8|0
1654259180000|2022-06-03 12:26:20|1307|1304.8|1307|1304.8|1307.3|1305|1306.8|1304.8|0
1654259190000|2022-06-03 12:26:30|1307.3||1307||1307.3||1307||0
1654259200000|2022-06-03 12:26:40|1306.8|1304.5|1306.8|1304.5|1306.8|1304.5|1306.8|1304.5|0
1654259210000|2022-06-03 12:26:50|1306.5|1304.8|1306.5|1304.3|1306.5|1304.8|1306.5|1304.3|0
1654259220000|2022-06-03 12:27:00|1306.8|1304.5|1306.5|1304.3|1307|1304.5|1306.5|1304.3|0
1654259230000|2022-06-03 12:27:10|1307|1304.5|1307.3|1305.3|1307.3|1305.3|1306.8|1304.5|1
1654259240000|2022-06-03 12:27:20|1307||1307||1307.3||1307||0
1654259250000|2022-06-03 12:27:30|1307.3||1307.3||1307.5||1307.3||0
1654259270000|2022-06-03 12:27:50||1305.8||1305.8||1305.8||1305.8|0
1654259280000|2022-06-03 12:28:00|1307|1304.5|1306.8|1304|1307|1304.5|1306.8|1304|1
1654259290000|2022-06-03 12:28:10|1307||1307||1307||1307||2
1654259300000|2022-06-03 12:28:20|1306.8||1306.8||1307||1306.8||0
1654259310000|2022-06-03 12:28:30|1307||1307||1307||1307||0
1654259320000|2022-06-03 12:28:40|1306.8||1307||1307||1306.8||0
1654259330000|2022-06-03 12:28:50|1307.3|1304.3|1307.3|1305|1307.3|1305|1307.3|1304.3|0
1654259340000|2022-06-03 12:29:00|1307.5|1305.5|1307.8|1305.5|1307.8|1305.8|1307.5|1305.5|0
1654259350000|2022-06-03 12:29:10|1307.5|1306|1308|1304.8|1308|1306|1307.5|1304.8|0
1654259360000|2022-06-03 12:29:20|1307.8|1305.3|1307.8|1305.5|1307.8|1305.5|1307.8|1305.3|0
1654259370000|2022-06-03 12:29:30|1308|1306|1308.3|1304.8|1308.5|1306.5|1308|1304.5|0
1654259380000|2022-06-03 12:29:40|1308|1304.5|1308|1304.5|1308|1304.5|1308|1304.5|0
1654259390000|2022-06-03 12:29:50||1304.3||1304.3||1304.3||1304.3|0
1654259400000|2022-06-03 12:30:00||1305||1304.8||1305.3||1304.8|0
1654259410000|2022-06-03 12:30:10|1307.8|1304.5|1307.5|1304.8|1307.8|1304.8|1307.5|1304.5|0
1654259420000|2022-06-03 12:30:20||1305||1305.3||1305.3||1305|0
1654259430000|2022-06-03 12:30:30|1308.5|1305.5|1308.5|1306.5|1308.5|1306.5|1308.5|1305.5|0
1654259440000|2022-06-03 12:30:40|1308.3|1305.5|1307|1304.3|1308.3|1305.5|1307|1304.3|0
1654259450000|2022-06-03 12:30:50|1306.8|1304|1307.3|1304.8|1307.3|1304.8|1306.8|1304|0
1654259460000|2022-06-03 12:31:00|1307.8|1304.5|1307.5|1304.8|1307.8|1304.8|1307.5|1304.5|4
1654259470000|2022-06-03 12:31:10|1306|1304.3|1306.8|1304.3|1306.8|1304.3|1306|1303.5|0
1654259480000|2022-06-03 12:31:20|1305.5|1303.8|1305.5|1303.8|1305.5|1303.8|1305.5|1303.8|0
1654259490000|2022-06-03 12:31:30||1303.5||1303.5||1303.5||1303.5|0
1654259510000|2022-06-03 12:31:50|1306.5|1304|1306.5|1304|1306.5|1304|1306.5|1304|2
1654259520000|2022-06-03 12:32:00||1304.3||1304.5||1305||1304.3|0
1654259540000|2022-06-03 12:32:20|1306.3|1304.3|1305.5|1303.5|1306.3|1304.3|1305.5|1303.5|0
1654259560000|2022-06-03 12:32:40||1303.3||1303.8||1303.8||1303.3|0
1654259570000|2022-06-03 12:32:50|1306|1304|1306|1304.3|1306|1304.5|1306|1304|1
1654259580000|2022-06-03 12:33:00|1305.3|1303|1305|1302.8|1305.3|1303|1305|1302.8|1
1654259590000|2022-06-03 12:33:10|1305.3|1303.3|1304.8|1303|1305.3|1303.3|1304.8|1302.8|0
1654259600000|2022-06-03 12:33:20|1305.3|1303.3|1305.3|1303.5|1305.3|1303.5|1305.3|1303.3|0
1654259620000|2022-06-03 12:33:40|1306|1303.8|1307|1304.8|1307|1304.8|1306|1303.8|10
1654259630000|2022-06-03 12:33:50|1306.8|1305|1306.8|1304.5|1306.8|1305|1306.8|1304.5|0
1654259640000|2022-06-03 12:34:00|1306.5|1304.3|1306.3|1304.3|1306.5|1304.3|1306.3|1304.3|0
1654259650000|2022-06-03 12:34:10|1306.5||1306.5||1306.5||1306.5||0
1654259660000|2022-06-03 12:34:20|1307.3|1304.8|1307.3|1304.8|1307.3|1305|1307.3|1304.8|3
1654259670000|2022-06-03 12:34:30|1306.3|1305|1306.3|1304.3|1306.3|1305|1306.3|1304.3|0
1654259680000|2022-06-03 12:34:40|1306.5|1304|1306.3|1304|1306.5|1304|1306.3|1304|0
1654259690000|2022-06-03 12:34:50|1306.5|1304.3|1306.5|1304.5|1306.5|1304.5|1306.5|1304.3|1
1654259700000|2022-06-03 12:35:00|1306.3|1304.3|1306.3|1304.3|1306.3|1304.8|1306|1304.3|0
1654259710000|2022-06-03 12:35:10|1306|1303.8|1305.5|1303.5|1306.3|1303.8|1305.5|1303.5|0
1654259720000|2022-06-03 12:35:20|1305.3|1303.3|1305|1303.3|1305.5|1303.3|1305|1303.3|0
1654259730000|2022-06-03 12:35:30|1305.3|1303.5|1305.3|1303.5|1305.3|1303.5|1305|1303.5|0
1654259740000|2022-06-03 12:35:40|1305.8|1303.8|1306.5|1304.5|1306.8|1304.8|1305.8|1303.8|6
1654259750000|2022-06-03 12:35:50|||||||||49
1654259760000|2022-06-03 12:36:00|1306.8|1304.8|1306.8|1304.8|1307.5|1305.5|1306.8|1304.8|1
1654259770000|2022-06-03 12:36:10|1306.5|1304.5|1306.5|1304.5|1306.8|1304.8|1306.5|1304.5|0
1654259780000|2022-06-03 12:36:20|1306.3|1304.3|1306.3|1304.3|1306.3|1304.5|1306.3|1304.3|0
1654259790000|2022-06-03 12:36:30|1306|1304|1306|1304|1306|1304|1306|1304|0
1654259800000|2022-06-03 12:36:40|1306.3|1304.3|1306|1304.3|1306.3|1304.3|1306|1304.3|0
1654259810000|2022-06-03 12:36:50|1306.5|1304.5|1306.5|1304.8|1307|1304.8|1306.5|1304.5|0
1654259820000|2022-06-03 12:37:00|1306.8|1304.5|1306.5|1304.3|1307|1304.5|1306.3|1304.3|0
1654259830000|2022-06-03 12:37:10|1306.3|1304.5|1307|1304.8|1307|1304.8|1306.3|1304.5|3
1654259840000|2022-06-03 12:37:20|1306.8|1304.5|1306.3|1304.3|1306.8|1304.5|1306.3|1304.3|0
1654259850000|2022-06-03 12:37:30|1306.5||1306.3||1306.5||1306.3||0
1654259860000|2022-06-03 12:37:40|1306||1306||1306.3||1306||0
1654259870000|2022-06-03 12:37:50|1306.3||1306.3||1306.3||1306||0
1654259880000|2022-06-03 12:38:00|1306|1303.8|1305.5|1303.5|1306.3|1303.8|1305.5|1303.5|0
1654259890000|2022-06-03 12:38:10|1305.3|1303.8|1305.3|1303.5|1305.3|1304|1305.3|1303.5|0
1654259900000|2022-06-03 12:38:20|1305.8|1303.8|1306|1304|1306|1304|1305.8|1303.8|20
1654259910000|2022-06-03 12:38:30|1306.3|1304.3|1306.3|1304.3|1306.5|1304.8|1306.3|1304.3|61
1654259920000|2022-06-03 12:38:40|1305.8|1304|1306|1304|1306|1304|1305.3|1303.8|6
1654259930000|2022-06-03 12:38:50|1306.3|1304.3|1306.3|1304.3|1306.3|1304.5|1306.3|1304.3|0
1654259940000|2022-06-03 12:39:00|1306.5|1304.5|1305.5|1303.8|1306.5|1304.5|1305.5|1303.8|0
1654259950000|2022-06-03 12:39:10||1303.5||1303.8||1303.8||1303.5|0
1654259960000|2022-06-03 12:39:20||1304.3||1303.8||1304.3||1303.8|1
1654259970000|2022-06-03 12:39:30|1305.3|1303.5|1305.5|1303.5|1305.5|1303.5|1305.3|1303.5|0
1654259980000|2022-06-03 12:39:40|1306|1303.8|1306|1304|1306|1304|1306|1303.5|1
1654259990000|2022-06-03 12:39:50|1305.8||1305.8||1305.8||1305.8||0
1654260000000|2022-06-03 12:40:00||1303.8||1303.8||1303.8||1303.8|0
1654260010000|2022-06-03 12:40:10|1305.5|1303.5|1305.5|1303.5|1305.5|1303.5|1305.5|1303.5|0
1654260030000|2022-06-03 12:40:30|1306|1304|1306|1304|1306|1304|1306|1303.8|1
1654260040000|2022-06-03 12:40:40|1305.8|1303.8|1305.8|1303.8|1305.8|1303.8|1305.8|1303.8|0
1654260050000|2022-06-03 12:40:50|1306||1306||1306||1305.8||13
1654260060000|2022-06-03 12:41:00|1305.8|1304|1306|1304.3|1306|1304.3|1305.8|1304|0
1654260070000|2022-06-03 12:41:10|1305.8|1304|1305.8|1303.8|1305.8|1304|1305.8|1303.8|0
1654260080000|2022-06-03 12:41:20||1304||1303.8||1304||1303.8|0
1654260090000|2022-06-03 12:41:30|1306.3|1304.3|1306.3|1304.3|1306.3|1304.3|1306.3|1304.3|0
1654260100000|2022-06-03 12:41:40|1306.5||1306.5||1306.5||1306.5||0
1654260110000|2022-06-03 12:41:50|1306.3||1306.3||1306.3||1306.3||0
1654260130000|2022-06-03 12:42:10|1306|1304|1306|1304|1306|1304|1305.8|1303.8|0
1654260140000|2022-06-03 12:42:20|1306.3|1304.3|1306.5|1304.5|1306.5|1304.5|1306.3|1304.3|0
1654260150000|2022-06-03 12:42:30|1306.8||1306.8||1306.8||1306.8||0
1654260160000|2022-06-03 12:42:40|1306.5|1304.8|1306.8|1304.8|1306.8|1304.8|1306.5|1304.8|0
1654260180000|2022-06-03 12:43:00|1306.5|1304.3|1306.5|1304.5|1306.5|1304.5|1306|1304.3|0
1654260210000|2022-06-03 12:43:30|1306|1304.3|1305.8|1304|1306|1304.3|1305.8|1304|1
1654260220000|2022-06-03 12:43:40|1305.5|1303.8|1305.3|1303.3|1305.5|1303.8|1305|1303.3|0
1654260230000|2022-06-03 12:43:50|1305||1305.3||1305.3||1305||0
1654260240000|2022-06-03 12:44:00|1305|1303|1304.8|1302.8|1305|1303|1304.8|1302.8|6
1654260250000|2022-06-03 12:44:10|1305|1303|1305|1303|1305|1303.3|1305|1303|0
1654260260000|2022-06-03 12:44:20|1304.8||1304.8||1305||1304.8||10
1654260280000|2022-06-03 12:44:40|1305|1303.3|1305.8|1303.5|1305.8|1303.5|1305|1303.3|1
1654260290000|2022-06-03 12:44:50|1306|1303.8|1305.8|1303.8|1306|1304|1305.8|1303.8|0
1654260300000|2022-06-03 12:45:00|1305.5|1303.5|1305.8|1303.5|1305.8|1303.5|1305.5|1303.5|0
1654260310000|2022-06-03 12:45:10|1305.5|1303.8|1306.3|1304|1306.3|1304|1305.5|1303.5|0
1654260320000|2022-06-03 12:45:20|1306.5|1304.3|1306.3|1304.3|1306.5|1304.3|1306.3|1304.3|0
1654260330000|2022-06-03 12:45:30|1306.5|1304.5|1306.5|1304.5|1306.5|1304.5|1306.3|1304.3|1
1654260340000|2022-06-03 12:45:40|1307|1304.3|1307|1305|1307|1305|1306.8|1304.3|0
1654260350000|2022-06-03 12:45:50|1307.3|1305.3|1307.3|1305.3|1307.3|1305.3|1307.3|1305.3|0
1654260360000|2022-06-03 12:46:00|1307||1307||1307||1307||0
1654260370000|2022-06-03 12:46:10|1307.5|1305.5|1307.5|1305.5|1307.5|1305.5|1307.5|1305.5|0
1654260380000|2022-06-03 12:46:20|1307.8|1305.8|1308.3|1306.3|1308.3|1306.3|1307.8|1305.8|0
1654260390000|2022-06-03 12:46:30|1308.5|1306.5|1308.5|1306.5|1308.5|1306.5|1308.5|1306.5|0
1654260400000|2022-06-03 12:46:40|1308.3||1308.3||1308.3||1308.3||0
1654260410000|2022-06-03 12:46:50|1308.5|1307|1308.5|1307|1308.5|1307.3|1308.3|1307|4
1654260440000|2022-06-03 12:47:20|||||||||1
1654260450000|2022-06-03 12:47:30|1308|1306.5|1307.8|1306.3|1308|1306.5|1307.8|1306.3|3
1654260480000|2022-06-03 12:48:00|1308|1306.5|1308.3|1306.5|1308.3|1306.5|1308|1306.5|6
1654260490000|2022-06-03 12:48:10|1308.5||1308.5||1308.5||1308.3||0
1654260500000|2022-06-03 12:48:20||1306.8||1306.8||1306.8||1306.8|0
1654260510000|2022-06-03 12:48:30|1308.3||1308.3||1308.3||1308.3||0
1654260520000|2022-06-03 12:48:40|1308.5||1308.5||1308.5||1308.5||26
1654260540000|2022-06-03 12:49:00|1308.3||1308.3||1308.3||1308.3||0
1654260550000|2022-06-03 12:49:10|1307.8|1306.3|1307.3|1305.5|1307.8|1306.3|1307.3|1305.5|4
1654260560000|2022-06-03 12:49:20|1307.5||1307.5||1307.5||1307.5||0
1654260570000|2022-06-03 12:49:30|1307.3||1307.3||1307.3||1307.3||0
1654260590000|2022-06-03 12:49:50|1307.5|1305.8|1308|1306|1308|1306|1307.5|1305.8|0
1654260600000|2022-06-03 12:50:00|1307.8|1306.3|1307.8|1306|1307.8|1306.3|1307.8|1305.8|0
1654260610000|2022-06-03 12:50:10|1308.3|1306.3|1307.8|1306|1308.3|1306.3|1307.8|1306|0
1654260630000|2022-06-03 12:50:30|1308||1307.8||1308||1307.8||1
1654260640000|2022-06-03 12:50:40|1307.5|1305.8|1307.3|1305.8|1307.5|1305.8|1307.3|1305.8|1
1654260650000|2022-06-03 12:50:50|1307|1305.5|1307.3|1305.5|1307.3|1305.5|1307|1305.5|1
1654260660000|2022-06-03 12:51:00|1305.5|1303.8|1306|1304.3|1306|1304.3|1305.5|1303.8|8
1654260670000|2022-06-03 12:51:10||1304||1304||1304||1304|0
1654260680000|2022-06-03 12:51:20|1305.8||1306||1306||1305.8||0
1654260700000|2022-06-03 12:51:40|1305.8||1305.8||1306||1305.8||0
1654260710000|2022-06-03 12:51:50|1306|1304.3|1306|1304.3|1306|1304.3|1305.8|1304.3|0
1654260720000|2022-06-03 12:52:00|1305.8|1304|1305.5|1304|1305.8|1304|1305.5|1304|0
1654260730000|2022-06-03 12:52:10|1305.8|1304.3|1305.8|1304|1305.8|1304.3|1305.8|1304|0
1654260770000|2022-06-03 12:52:50||1304.3||1304.3||1304.3||1304|4
1654260780000|2022-06-03 12:53:00|1305.5|1304|1305.3|1303.5|1305.5|1304|1305.3|1303.5|9
1654260790000|2022-06-03 12:53:10|1305|1303.3|1304.8|1303|1305|1303.3|1304.8|1303|3
1654260820000|2022-06-03 12:53:40||1302.8||1303||1303||1302.8|1
1654260830000|2022-06-03 12:53:50|1304.3|1302.8|1303.8|1302|1304.3|1303|1303.8|1302|1
1654260840000|2022-06-03 12:54:00|1304.3|1302.3|1304|1302.3|1304.3|1302.5|1304|1302.3|0
1654260850000|2022-06-03 12:54:10|1303.8|1302|1304|1302.3|1304|1302.3|1303.8|1302|0
1654260860000|2022-06-03 12:54:20|1303.8|1302|1303.8|1302|1303.8|1302|1303.8|1302|0
1654260870000|2022-06-03 12:54:30|1304|1302.3|1304|1302.3|1304|1302.3|1304|1302.3|0
1654260880000|2022-06-03 12:54:40|1304.3|1302|1303.5|1302|1304.3|1302|1303.5|1302|0
1654260890000|2022-06-03 12:54:50|1303.3|1301.8|1303.3|1301.8|1303.3|1301.8|1303.3|1301.8|6
1654260900000|2022-06-03 12:55:00|1303.5|1302|1303.3|1301.5|1303.5|1302|1303.3|1301.5|0
1654260910000|2022-06-03 12:55:10|1302.5|1301|1302.5|1300.5|1302.5|1301|1302.5|1300.5|1
1654260920000|2022-06-03 12:55:20||1300.8||1300.8||1300.8||1300.8|0
1654260930000|2022-06-03 12:55:30|1302.3|1301|1302.3|1300.3|1302.5|1301|1302.3|1300.3|2
1654260940000|2022-06-03 12:55:40|1302|1299.8|1301.3|1299.8|1302|1299.8|1301.3|1299.8|3
1654260950000|2022-06-03 12:55:50|1301|1299.5|1300.5|1298.8|1301|1299.5|1300.5|1298.8|8
1654260960000|2022-06-03 12:56:00|1300.3|1298|1298.8|1297.3|1300.5|1298.3|1298.8|1297.3|16
1654260970000|2022-06-03 12:56:10|1299|1297|1299|1297.3|1299|1297.3|1298.5|1297|0
1654260980000|2022-06-03 12:56:20|1298.8|1297|1298.5|1296.5|1298.8|1297|1298.3|1296.5|7
1654260990000|2022-06-03 12:56:30|1298.3|1296.8|1298.3|1296.8|1298.3|1296.8|1298.3|1296.5|2
1654261000000|2022-06-03 12:56:40|1298.8|1297|1298.5|1296.8|1298.8|1297|1298.5|1296.8|0
1654261020000|2022-06-03 12:57:00|1298.3||1298.3||1298.3||1298.3||1
1654261050000|2022-06-03 12:57:30|1297.8|1296|1298.3|1296.5|1298.3|1296.5|1297.8|1296|4
1654261060000|2022-06-03 12:57:40|1298|1296.3|1298|1296.3|1298|1296.3|1298|1296|1
1654261070000|2022-06-03 12:57:50|1297.8|1296|1298.3|1296.5|1298.3|1296.5|1297.8|1296|4
1654261080000|2022-06-03 12:58:00|1298.5|1296.8|1298.5|1296.8|1298.5|1296.8|1298.5|1296.5|0
1654261100000|2022-06-03 12:58:20|1297.8|1296|1297.8|1296.3|1297.8|1296.3|1297.8|1296|0
1654261110000|2022-06-03 12:58:30||1296||1296.3||1296.3||1296|0
1654261120000|2022-06-03 12:58:40|1298||1298||1298||1298||0
1654261130000|2022-06-03 12:58:50|1298.5|1296.5|1299.3|1297.3|1299.3|1297.3|1298.3|1296.5|3
1654261140000|2022-06-03 12:59:00|1299.5|1297.5|1299.8|1297.8|1299.8|1297.8|1299.5|1297.5|0
1654261150000|2022-06-03 12:59:10|1300.3|1298.3|1300.5|1298.5|1300.8|1299|1300.3|1298.3|0
1654261160000|2022-06-03 12:59:20|1300.8||1300.5||1300.8||1300.5||0
1654261170000|2022-06-03 12:59:30|1300.3|1298.3|1300.3|1298.3|1300.3|1298.3|1300.3|1298.3|0
1654261180000|2022-06-03 12:59:40|1300.5|1298|1300.3|1298.3|1300.5|1298.3|1300.3|1298|0
1654261190000|2022-06-03 12:59:50|1300.5|1298.8|1301.3|1299|1301.3|1299.3|1300.3|1298.8|4
1654261200000|2022-06-03 13:00:00|1301|1299.3|1303.3|1301.3|1303.8|1302|1301|1299.3|3
1654261210000|2022-06-03 13:00:10|1303|1301.8|1302.3|1300.5|1304.3|1302.5|1302.3|1300.5|12
1654261220000|2022-06-03 13:00:20|1302|1300.3|1301.3|1299.3|1302.3|1300.3|1301.3|1299.3|5
1654261230000|2022-06-03 13:00:30|1301|1299|1302|1299.8|1302|1299.8|1301|1299|2
1654261240000|2022-06-03 13:00:40|1302.3|1300|1302.5|1300.5|1302.8|1300.5|1302.3|1300|0
1654261250000|2022-06-03 13:00:50|1302.8||1302.5||1302.8||1302.5||0
1654261260000|2022-06-03 13:01:00|1302|1299.8|1300.5|1298.8|1302|1299.8|1300.5|1298.8|0
1654261270000|2022-06-03 13:01:10|1300.3|1298.5|1300.3|1298.5|1300.3|1298.5|1300.3|1298.5|2
1654261280000|2022-06-03 13:01:20|1299.8|1298.3|1299.5|1297.5|1300|1298.3|1299.5|1297.5|0
1654261290000|2022-06-03 13:01:30|1299.3|1297.3|1298.8|1297|1299.3|1297.3|1298.8|1296.8|2
1654261300000|2022-06-03 13:01:40|1299.3|1296.8|1298|1296.3|1299.3|1296.8|1298|1296|1
1654261310000|2022-06-03 13:01:50|1299|1296.5|1299|1296.8|1299|1297|1298.8|1296.5|1
1654261320000|2022-06-03 13:02:00|1298.8|1297|1299|1296.8|1299|1297|1298.3|1296.3|0
1654261330000|2022-06-03 13:02:10||1297||1297||1297||1296.8|0
1654261340000|2022-06-03 13:02:20|1299.8|1297.5|1299.8|1297.5|1299.8|1297.5|1299.8|1297.5|0
1654261350000|2022-06-03 13:02:30|1300|1297.8|1300.3|1298|1300.3|1298|1300|1297.8|0
1654261360000|2022-06-03 13:02:40|1299.8|1297.5|1299.5|1297.5|1299.8|1297.5|1299.5|1297.5|0
1654261370000|2022-06-03 13:02:50|1299.8|1297|1299.3|1297.3|1299.8|1297.3|1299.3|1297|0
1654261380000|2022-06-03 13:03:00|1299|1296.8|1299|1297|1299.3|1297|1299|1296.8|0
1654261390000|2022-06-03 13:03:10|1298.8||1298.8||1298.8||1298.8||0
1654261400000|2022-06-03 13:03:20|1299.8|1297.8|1299.5|1297.5|1299.8|1298.3|1299.5|1297.5|5
1654261410000|2022-06-03 13:03:30|1299|1296.8|1298.8|1296.8|1299|1297|1298.8|1296.8|0
1654261420000|2022-06-03 13:03:40|1298.5|1297.3|1299.3|1297.3|1299.3|1297.3|1298.5|1297.3|1
1654261430000|2022-06-03 13:03:50|1299|1297|1299.8|1297.8|1299.8|1297.8|1299|1297|12
1654261440000|2022-06-03 13:04:00|1300|1298|1300|1297.8|1300.3|1298|1299.8|1297.8|1
1654261450000|2022-06-03 13:04:10|1299.8|1297.5|1299|1297.5|1300|1297.5|1299|1297.5|1
1654261460000|2022-06-03 13:04:20||1297.3||1297.3||1297.5||1297.3|22
1654261470000|2022-06-03 13:04:30|1298.8|1297|1298.3|1296.5|1298.8|1297|1298.3|1296.5|0
1654261480000|2022-06-03 13:04:40|1298|1296.3|1297.8|1296|1298.3|1296.3|1297.8|1296|0
1654261490000|2022-06-03 13:04:50|1298|1296.3|1298.3|1296.5|1298.3|1296.5|1298|1296|0
1654261500000|2022-06-03 13:05:00|1298||1298.3||1298.3||1298||0
1654261510000|2022-06-03 13:05:10|1298||1298.3||1298.3||1298||0
1654261520000|2022-06-03 13:05:20|1299|1296.8|1298.8|1296.5|1299|1297|1298.5|1296.5|1
1654261530000|2022-06-03 13:05:30|1299|1296.8|1298.8|1296.8|1299|1297|1298.8|1296.8|0
1654261540000|2022-06-03 13:05:40|1298.5|1296.5|1298.8|1296.5|1298.8|1296.8|1298.5|1296.5|0
1654261550000|2022-06-03 13:05:50|1298.5|1297|1299|1297|1299|1297.5|1298.5|1297|0
1654261560000|2022-06-03 13:06:00||1297.3||1297.3||1297.3||1297|0
1654261580000|2022-06-03 13:06:20||1297.5||1297.3||1297.5||1297.3|13
1654261590000|2022-06-03 13:06:30||1297.5||1297.5||1297.5||1297.3|0
1654261600000|2022-06-03 13:06:40||1297.3||1297.3||1297.5||1297.3|0
1654261610000|2022-06-03 13:06:50||1297.5||1297.3||1297.5||1297.3|0
1654261620000|2022-06-03 13:07:00||1297.5||1297.5||1297.8||1297.3|0
1654261630000|2022-06-03 13:07:10|1298.8|1297.3|1298.8|1297.3|1298.8|1297.3|1298.8|1297|0
1654261640000|2022-06-03 13:07:20|1298.5|1297|1298.5|1297|1298.5|1297|1298.5|1297|0
1654261650000|2022-06-03 13:07:30|1298.3|1296.8|1298.3|1296.8|1298.3|1296.8|1298.3|1296.8|0
1654261670000|2022-06-03 13:07:50|1298|1296.5|1298|1296.3|1298|1296.5|1298|1296.3|22
1654261680000|2022-06-03 13:08:00|1298.3|1296.5|1298.3|1296.5|1298.3|1296.8|1298.3|1296.3|34
1654261690000|2022-06-03 13:08:10|1298|1296.3|1298|1296.3|1298.3|1296.3|1298|1296.3|1
1654261700000|2022-06-03 13:08:20|1298.3||1298.3||1298.3||1298.3||2
1654261710000|2022-06-03 13:08:30|1297.8|1296|1298|1296.3|1298|1296.3|1297.5|1296|1
1654261720000|2022-06-03 13:08:40|1298.3|1296.5|1298.3|1296.5|1298.3|1296.5|1298.3|1296.5|0
1654261730000|2022-06-03 13:08:50||1297||1296.8||1297||1296.8|0
1654261740000|2022-06-03 13:09:00||1297||1296.8||1297||1296.8|15
1654261750000|2022-06-03 13:09:10||1296.5||1296.5||1296.5||1296.5|0
1654261770000|2022-06-03 13:09:30||1296.8||1296.8||1297||1296.8|3
1654261780000|2022-06-03 13:09:40||1297||1297||1297||1296.8|22
1654261790000|2022-06-03 13:09:50||1296.8||1296.8||1296.8||1296.8|5
1654261800000|2022-06-03 13:10:00||1297||1297||1297||1297|9
1654261810000|2022-06-03 13:10:10|||||||||15
1654261820000|2022-06-03 13:10:20|||||||||5
1654261830000|2022-06-03 13:10:30|||||||||9
1654261840000|2022-06-03 13:10:40|||||||||28
1654261850000|2022-06-03 13:10:50|||||||||3
1654261860000|2022-06-03 13:11:00|||||||||19
1654261870000|2022-06-03 13:11:10|1298|1296.8|1298.3|1296.5|1298.3|1296.8|1298|1296.5|2
1654261880000|2022-06-03 13:11:20|1299.8|1296.8|1299.3|1297.5|1299.8|1298|1299.3|1296.8|7
1654261890000|2022-06-03 13:11:30|1300.3|1298.5|1301|1299.3|1301|1299.3|1300.3|1298.5|21
1654261900000|2022-06-03 13:11:40|1300.8|1299|1303.3|1301.5|1303.5|1301.5|1300.8|1299|2
1654261910000|2022-06-03 13:11:50|1303.5|1301.8|1303.8|1302|1304|1302|1303.5|1301.8|0
1654261920000|2022-06-03 13:12:00|1303.5|1301.8|1304|1302|1304|1302|1303|1301.3|0
1654261930000|2022-06-03 13:12:10|1303.8||1303.8||1303.8||1303.8||0
1654261950000|2022-06-03 13:12:30|1303|1301.3|1303.8|1302|1303.8|1302|1303|1301.3|0
1654261960000|2022-06-03 13:12:40|1303.5|1301.5|1302|1299.8|1303.5|1301.8|1301.8|1299.8|15
1654261970000|2022-06-03 13:12:50|1301.8|1299.3|1300.8|1298.8|1302|1299.3|1300.8|1298.8|1
1654261980000|2022-06-03 13:13:00|1301|1299.3|1300.8|1298.8|1301.3|1299.8|1300.8|1298.8|1
1654261990000|2022-06-03 13:13:10|1300.5|1298.5|1300.5|1298.3|1300.8|1298.8|1300.5|1298.3|1
1654262000000|2022-06-03 13:13:20|1300.8|1298.5|1300.5|1298|1300.8|1298.5|1300.5|1298|11
1654262010000|2022-06-03 13:13:30|1300.3|1298.3|1300|1298|1300.5|1298.3|1300|1298|0
1654262020000|2022-06-03 13:13:40|1299.8|1297.8|1299.8|1297.8|1299.8|1297.8|1299.5|1297.8|0
1654262030000|2022-06-03 13:13:50|1299.5|1297.5|1299.5|1297.8|1299.8|1297.8|1299.5|1297.5|0
1654262040000|2022-06-03 13:14:00|1299.8|1298|1299.8|1297.8|1299.8|1298.3|1299.5|1297.8|3
1654262050000|2022-06-03 13:14:10|1299.5||1299.5||1299.8||1299.5||0
1654262060000|2022-06-03 13:14:20|1298.8|1296.8|1298.8|1297.3|1299|1297.3|1298.8|1296.8|1
1654262070000|2022-06-03 13:14:30|1299.5|1297.8|1299.3|1297.3|1299.5|1297.8|1299.3|1297.3|1
1654262080000|2022-06-03 13:14:40|1299.5|1297.5|1299.5|1297.5|1299.5|1297.5|1299.5|1297.5|48
1654262090000|2022-06-03 13:14:50|1299.3|1297.3|1299|1297|1299.3|1297.3|1298.8|1297|19
1654262100000|2022-06-03 13:15:00||1297.3||1297.3||1297.8||1297.3|5
1654262110000|2022-06-03 13:15:10|1298.8|1297|1299|1297.3|1299|1297.3|1298.8|1296.8|0
1654262120000|2022-06-03 13:15:20||1297.5||1297.5||1297.5||1297.3|0
1654262130000|2022-06-03 13:15:30||1297.3||1297.3||1297.5||1297.3|0
1654262140000|2022-06-03 13:15:40|1298.8|1297.5|1298.8|1297|1298.8|1297.5|1298.8|1297|3
1654262150000|2022-06-03 13:15:50|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1654262160000|2022-06-03 13:16:00|1299|1297.5|1299|1297.3|1299|1297.5|1299|1297.3|2
1654262170000|2022-06-03 13:16:10||1297.5||1297.5||1297.5||1297.5|4
1654262180000|2022-06-03 13:16:20|1298.8|1297.3|1299|1297.3|1299|1297.3|1298.8|1297|2
1654262190000|2022-06-03 13:16:30||1297.5||1297.5||1297.5||1297.5|28
1654262200000|2022-06-03 13:16:40||1297||1297||1297.3||1297|0
1654262210000|2022-06-03 13:16:50|1298.8||1298.8||1298.8||1298.8||0
1654262220000|2022-06-03 13:17:00|1298.5|1296.5|1298.3|1296.3|1298.5|1296.5|1297.5|1296|4
1654262230000|2022-06-03 13:17:10|1298|1296.5|1298.3|1296.5|1298.3|1296.5|1298|1296.5|0
1654262250000|2022-06-03 13:17:30||1296.8||1296.8||1296.8||1296.5|1
1654262260000|2022-06-03 13:17:40|1298|1296.5|1298|1296.5|1298|1296.5|1298|1296.3|0
1654262270000|2022-06-03 13:17:50||1296.3||1296.5||1296.5||1296.3|0
1654262280000|2022-06-03 13:18:00|1297.8|1296.3|1297.8|1296|1297.8|1296.8|1297.5|1296|28
1654262290000|2022-06-03 13:18:10|1298|1296.3|1298|1296.5|1298|1296.5|1298|1296.3|2
1654262300000|2022-06-03 13:18:20||1296.3||1296.3||1296.3||1296.3|2
1654262310000|2022-06-03 13:18:30||1296.5||1296.3||1296.5||1296.3|0
1654262320000|2022-06-03 13:18:40||1296.5||1296.5||1296.5||1296.5|0
1654262330000|2022-06-03 13:18:50||1296.3||1296.3||1296.3||1296.3|0
1654262340000|2022-06-03 13:19:00|1297.8|1296|1297.8|1296|1297.8|1296|1297.8|1296|0
1654262350000|2022-06-03 13:19:10|1298|1296.3|1298|1296.3|1298|1296.3|1298|1296.3|0
1654262360000|2022-06-03 13:19:20||1296.5||1296.3||1296.5||1296.3|1
1654262400000|2022-06-03 13:20:00|1297.8|1296|1297.8|1296|1298|1296|1297.8|1296|0
1654262410000|2022-06-03 13:20:10|1297.5||1297.5||1297.5||1297.3||0
1654262420000|2022-06-03 13:20:20|1297.3|1295.5|1296.8|1295.5|1297.3|1295.5|1296.8|1295.3|12
1654262430000|2022-06-03 13:20:30|1297.8|1295.8|1297.5|1295.5|1297.8|1296|1297.3|1295.5|1
1654262440000|2022-06-03 13:20:40|1297.3||1297.5||1297.5||1297.3||0
1654262450000|2022-06-03 13:20:50|1297.8|1295.8|1297.8|1296|1298|1296.8|1297.8|1295.8|8
1654262460000|2022-06-03 13:21:00|1297.5|1295.8|1297.3|1295.5|1297.8|1295.8|1297.3|1295.3|18
1654262470000|2022-06-03 13:21:10|1297|1295.3|1297.3|1295.3|1297.3|1295.3|1297|1295.3|9
1654262480000|2022-06-03 13:21:20|1297|1295.5|1297|1295.3|1297|1295.5|1297|1295.3|0
1654262490000|2022-06-03 13:21:30|1296.8|1295.5|1296.8|1295.3|1296.8|1295.5|1296.8|1295.3|0
1654262500000|2022-06-03 13:21:40||1295||1295.3||1295.3||1295|3
1654262510000|2022-06-03 13:21:50|1297.3|1295.5|1298|1296.3|1298|1296.3|1297.3|1295.5|2
1654262520000|2022-06-03 13:22:00|1297.8|1296|1297.8|1296|1298|1296.3|1297.8|1296|0
1654262530000|2022-06-03 13:22:10|1297.5|1295.8|1297.3|1295.5|1297.5|1295.8|1297.3|1295.5|10
1654262540000|2022-06-03 13:22:20|1297.5||1297.3||1297.5||1297.3||0
1654262550000|2022-06-03 13:22:30|1297.5|1295|1296.5|1295|1297.5|1295|1296.5|1295|5
1654262560000|2022-06-03 13:22:40||1294.8||1295||1295||1294.8|21
1654262570000|2022-06-03 13:22:50|1296.3|1294.3|1296.3|1294.5|1296.5|1294.5|1296|1294.3|7
1654262580000|2022-06-03 13:23:00|1296|1294.3|1295|1293.3|1296.3|1294.5|1295|1293|41
1654262590000|2022-06-03 13:23:10||1293.5||1293.5||1293.5||1293.5|27
1654262600000|2022-06-03 13:23:20||1293.3||1293.3||1293.3||1293.3|9
1654262610000|2022-06-03 13:23:30|1294.8|1293|1295|1293.3|1295|1293.3|1294.8|1293|0
1654262620000|2022-06-03 13:23:40|1294.8|1292.5|1294.5|1292.5|1294.8|1293|1294.3|1292.5|0
1654262630000|2022-06-03 13:23:50|1294.3|1293|1294.8|1292.8|1295|1293.3|1294.3|1292.8|1
1654262640000|2022-06-03 13:24:00|1295|1293|1294.8|1293|1295|1293|1294.8|1293|0
1654262650000|2022-06-03 13:24:10||1292.8||1292.8||1292.8||1292.8|2
1654262660000|2022-06-03 13:24:20|1294.5|1293|1294.5|1292.8|1294.5|1293|1294.5|1292.8|0
1654262670000|2022-06-03 13:24:30|1294.3|1292.5|1294.3|1292.8|1294.3|1292.8|1294.3|1292.5|0
1654262680000|2022-06-03 13:24:40|1294|1292.5|1294|1292.3|1294|1292.8|1293.8|1292|2
1654262690000|2022-06-03 13:24:50|1294.8|1292.5|1295|1293|1295|1293|1294.8|1292.5|2
1654262700000|2022-06-03 13:25:00|1294.8|1293.3|1294|1292.3|1294.8|1293.5|1294|1292.3|2
1654262710000|2022-06-03 13:25:10|1293.8|1291.8|1292.5|1290.5|1294|1292|1292.5|1290.5|24
1654262720000|2022-06-03 13:25:20||1290.8||1290.8||1290.8||1290.8|0
1654262730000|2022-06-03 13:25:30||1291||1291||1291||1291|17
1654262750000|2022-06-03 13:25:50|||||||||4
1654262760000|2022-06-03 13:26:00|1293.8|1291.8|1294|1292|1294|1292|1293.8|1291.8|13
1654262770000|2022-06-03 13:26:10|1293.8||1293.8||1294||1293.8||0
1654262780000|2022-06-03 13:26:20|1294||1294||1294||1294||0
1654262790000|2022-06-03 13:26:30|1293.8||1294||1294||1293.8||0
1654262800000|2022-06-03 13:26:40|1293.8|1291.5|1293.5|1291.3|1293.8|1291.5|1292.8|1291|0
1654262810000|2022-06-03 13:26:50|1293.8|1291.5|1293.8|1291.5|1294|1292|1293.8|1291.5|0
1654262820000|2022-06-03 13:27:00|1294|1292.3|1293.8|1291.5|1294|1292.5|1293.8|1291.5|1
1654262830000|2022-06-03 13:27:10|1293.3||1293.5||1293.5||1293.3||0
1654262850000|2022-06-03 13:27:30|1293.3|1291.8|1293|1291.3|1293.3|1291.8|1293|1291.3|0
1654262860000|2022-06-03 13:27:40|1293.5|1291.5|1293.3|1291.5|1293.8|1291.5|1293.3|1291.5|0
1654262870000|2022-06-03 13:27:50|1293|1291.3|1293.3|1291.3|1293.5|1291.3|1292.3|1290.8|1
1654262880000|2022-06-03 13:28:00|1293.5|1291.8|1294.3|1292.3|1295|1292.8|1293.5|1291.8|13
1654262890000|2022-06-03 13:28:10|1294|1292.5|1294|1292|1294|1292.5|1294|1292|0
1654262900000|2022-06-03 13:28:20|1293.5|1291.8|1293.3|1291|1293.5|1291.8|1293|1291|0
1654262910000|2022-06-03 13:28:30|1293|1290.8|1293|1291|1293|1291.3|1292.8|1290.8|0
1654262920000|2022-06-03 13:28:40|1292.5|1290.8|1292.5|1290.8|1292.5|1290.8|1292.5|1290.8|0
1654262930000|2022-06-03 13:28:50||1290.5||1290.8||1290.8||1290.5|0
1654262940000|2022-06-03 13:29:00|1293|1291|1293|1291|1293|1291|1293|1290.8|1
1654262950000|2022-06-03 13:29:10|1292.8||1292.8||1292.8||1292.8||1
1654262960000|2022-06-03 13:29:20|1292.3|1290.5|1292.3|1290.3|1292.3|1290.5|1292.3|1290.3|0
1654262970000|2022-06-03 13:29:30|1292.5|1290.5|1292.3|1290.5|1292.5|1290.5|1292.3|1290.3|0
1654262980000|2022-06-03 13:29:40|1292|1290.3|1291.8|1290.3|1292.3|1290.5|1291.8|1290.3|0
1654262990000|2022-06-03 13:29:50|1292.3|1290.5|1292|1290|1292.3|1290.5|1291.8|1290|0
1654263000000|2022-06-03 13:30:00|1291.8|1290.3|1291.8|1290|1292.8|1291|1291.8|1290|1
1654263010000|2022-06-03 13:30:10|1291.5|1290.3|1291|1289.5|1291.8|1290.3|1291|1289.5|0
1654263020000|2022-06-03 13:30:20|1291.8|1289.8|1291.3|1289.5|1291.8|1290|1291.3|1289.5|0
1654263030000|2022-06-03 13:30:30|1291.5||1291||1291.5||1290.8||0
1654263040000|2022-06-03 13:30:40|1290.8||1291.3||1291.3||1290.8||26
1654263050000|2022-06-03 13:30:50|1292|1289.8|1291.5|1290|1292|1290|1291.5|1289.8|0
1654263060000|2022-06-03 13:31:00|1291.3|1289.5|1291.3|1289.8|1291.3|1289.8|1290.8|1289.5|32
1654263070000|2022-06-03 13:31:10|1291.5|1290|1292.8|1291|1292.8|1291.3|1291.5|1289.8|2
1654263080000|2022-06-03 13:31:20|1293|1291.3|1291.5|1289.5|1293|1291.3|1291.5|1289.5|3
1654263090000|2022-06-03 13:31:30|1291.3|1289.8|1291|1289.5|1291.3|1289.8|1291|1289.5|0
1654263100000|2022-06-03 13:31:40|1292|1289.8|1292.3|1290.3|1292.3|1290.3|1292|1289.8|7
1654263110000|2022-06-03 13:31:50|1292|1290|1292.3|1290|1292.5|1290.3|1291.8|1289.8|0
1654263120000|2022-06-03 13:32:00|1292|1289.8|1291.3|1289.5|1292.3|1289.8|1291.3|1289.5|0
1654263130000|2022-06-03 13:32:10|1291.5|1289.8|1291.5|1289.5|1292|1289.8|1291.3|1289.5|0
1654263140000|2022-06-03 13:32:20|1291.8|1289.8|1292|1289.8|1292|1290|1291.5|1289.8|0
1654263150000|2022-06-03 13:32:30|1292.3|1290|1293|1290.8|1293|1290.8|1292.3|1289.8|0
1654263160000|2022-06-03 13:32:40|1292.8|1291|1292.8|1290.8|1293|1291|1292.8|1290.8|1
1654263170000|2022-06-03 13:32:50|1293|1291|1292.8|1290.8|1293|1291|1292.8|1290.5|0
1654263180000|2022-06-03 13:33:00|1292.5|1290.5|1292.8|1290.8|1292.8|1290.8|1292.3|1290.5|0
1654263190000|2022-06-03 13:33:10||1291||1290.8||1291||1290.8|0
1654263200000|2022-06-03 13:33:20||1291||1290.8||1291||1290.8|0
1654263210000|2022-06-03 13:33:30|1292.5|1290.5|1292.5|1290.5|1292.5|1290.5|1292.3|1290.3|0
1654263220000|2022-06-03 13:33:40|1292.3|1290.3|1292|1290|1292.3|1290.3|1291.8|1290|0
1654263230000|2022-06-03 13:33:50|1291.8|1289.8|1291.8|1289.8|1292|1289.8|1291.5|1289.5|0
1654263240000|2022-06-03 13:34:00|1292|1290|1291.8|1290|1292|1290|1291.8|1289.8|0
1654263250000|2022-06-03 13:34:10|1292|1290.5|1292|1290.5|1292|1290.5|1292|1290.3|1
1654263260000|2022-06-03 13:34:20||1290.3||1290.3||1290.5||1290.3|0
1654263270000|2022-06-03 13:34:30|1292.8|1290.8|1292.8|1291|1292.8|1291|1292.8|1290.8|1
1654263280000|2022-06-03 13:34:40|1292.5|1290.8|1292.5|1290.5|1292.8|1290.8|1292.3|1290.3|0
1654263290000|2022-06-03 13:34:50|1292.8|1290.8|1291.8|1289.8|1292.8|1290.8|1291.8|1289.8|0
1654263300000|2022-06-03 13:35:00|1292|1289.5|1291.8|1289.8|1292|1289.8|1291.3|1289.5|2
1654263310000|2022-06-03 13:35:10|1292.5|1290|1292.3|1290.5|1292.5|1290.5|1292.3|1290|1
1654263320000|2022-06-03 13:35:20|1292||1292.3||1292.5||1292||1
1654263330000|2022-06-03 13:35:30|1292|1289.8|1291.5|1290|1292|1290|1291.3|1289.5|1
1654263340000|2022-06-03 13:35:40|1291.3|1289.5|1294.5|1293.3|1294.8|1293.3|1291|1289.5|120
1654263350000|2022-06-03 13:35:50|1294.8||1295||1295.3||1294.5||14
1654263360000|2022-06-03 13:36:00|1295.3||1294.8||1295.3||1294.8||0
1654263370000|2022-06-03 13:36:10|1295||1294.5||1295||1294.5||18
1654263380000|2022-06-03 13:36:20|1294.8|1293.5|1295.3|1293.5|1295.5|1293.5|1294.8|1293.5|1
1654263390000|2022-06-03 13:36:30|1295.5||1295.5||1295.5||1295.5||2
1654263400000|2022-06-03 13:36:40|1295.8|1293.8|1295.5|1293.8|1295.8|1293.8|1295.5|1293.8|0
1654263410000|2022-06-03 13:36:50|1295.3||1295.3||1295.8||1295.3||0
1654263420000|2022-06-03 13:37:00|1295.5||1295.5||1295.5||1295.5||1
1654263430000|2022-06-03 13:37:10|1295.8||1295.8||1295.8||1295.5||0
1654263440000|2022-06-03 13:37:20|1295.5||1295.8||1295.8||1295.5||0
1654263450000|2022-06-03 13:37:30|1295.5|1293.3|1295.3|1293.3|1295.8|1293.3|1295.3|1293.3|12
1654263460000|2022-06-03 13:37:40|1295.5|1293.5|1295.3|1293.5|1295.5|1293.5|1295.3|1293.5|0
1654263470000|2022-06-03 13:37:50|1295||1295.3||1295.3||1295||0
1654263480000|2022-06-03 13:38:00|1295.5|1293.8|1295.5|1293.8|1295.5|1293.8|1295.3|1293.8|0
1654263490000|2022-06-03 13:38:10|1295.8|1294|1295.8|1294|1295.8|1294|1295.5|1293.8|0
1654263500000|2022-06-03 13:38:20|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|1
1654263520000|2022-06-03 13:38:40|1295.8|1293.8|1295.8|1293.8|1295.8|1293.8|1295.5|1293.5|0
1654263530000|2022-06-03 13:38:50|1296.3|1293.5|1296.3|1294|1296.5|1294.5|1296|1293.5|0
1654263540000|2022-06-03 13:39:00|1296.5|1294.3|1296.5|1294.5|1296.5|1294.5|1296.3|1294|0
1654263550000|2022-06-03 13:39:10|1296.3|1294.3|1298.3|1296.3|1298.5|1296.3|1296.3|1294|0
1654263560000|2022-06-03 13:39:20|1298|1296|1298.5|1296.5|1298.8|1296.8|1297.8|1295.8|0
1654263570000|2022-06-03 13:39:30|1299|1296.8|1299|1297|1299|1297|1299|1296.8|0
1654263580000|2022-06-03 13:39:40|1299.3|1297.3|1302.8|1301|1302.8|1301|1299.3|1297|89
1654263590000|2022-06-03 13:39:50|1303|1301.3|1306.3|1304|1306.3|1304|1303|1301.3|13
1654263600000|2022-06-03 13:40:00|1306||1306.3||1306.3||1305.8||1
1654263610000|2022-06-03 13:40:10|1305.8|1304.3|1305.5|1303.3|1305.8|1304.8|1305|1303.3|5
1654263620000|2022-06-03 13:40:20|1306|1304|1305.3|1303.3|1306.5|1304.3|1305.3|1303.3|0
1654263630000|2022-06-03 13:40:30|1305|1302.5|1302.5|1300.5|1305|1302.5|1302.3|1300.5|8
1654263640000|2022-06-03 13:40:40|1301.5|1299.3|1299.8|1297.5|1301.5|1299.3|1299.5|1297.5|8
1654263650000|2022-06-03 13:40:50|1300.3|1298|1303.8|1301.5|1304|1302|1300.3|1298|129
1654263660000|2022-06-03 13:41:00|1304.3|1302|1305|1303|1305.3|1303|1304|1301.8|10
1654263670000|2022-06-03 13:41:10|1304.8|1303.3|1305|1303|1305.8|1303.5|1304.8|1303|3
1654263680000|2022-06-03 13:41:20|1305.5|1303.5|1305.3|1303.5|1305.5|1303.5|1305.3|1303.5|5
1654263690000|2022-06-03 13:41:30|1305.5|1303.8|1305.8|1303.5|1306.3|1304.3|1305.5|1303.5|4
1654263700000|2022-06-03 13:41:40|1305.5|1303.8|1305.3|1303.5|1305.8|1304|1305.3|1303.5|0
1654263710000|2022-06-03 13:41:50|1305|1303|1305.3|1303.3|1306.8|1304.5|1305|1303|13
1654263720000|2022-06-03 13:42:00|1306|1303.8|1306.5|1304.5|1306.5|1304.5|1306|1303.8|0
1654263730000|2022-06-03 13:42:10|1307.8|1305|1306.8|1304.5|1307.8|1305|1306.8|1304.5|101
1654263740000|2022-06-03 13:42:20|1306.5|1304.3|1306.3|1304|1306.5|1304.3|1305.5|1303.8|0
1654263750000|2022-06-03 13:42:30|1306.8|1304.5|1307|1304.8|1307|1304.8|1306|1303.8|0
1654263760000|2022-06-03 13:42:40|1307.3|1305.3|1307.3|1305|1307.3|1305.3|1307|1305|0
1654263770000|2022-06-03 13:42:50|1307|1304.8|1306|1303.8|1307|1304.8|1306|1303.8|0
1654263780000|2022-06-03 13:43:00|1306.3|1304|1306|1304|1306.3|1304.8|1306|1303.8|0
1654263790000|2022-06-03 13:43:10|1305.8|1303.8|1305.8|1303.8|1305.8|1304|1305.8|1303.8|2
1654263800000|2022-06-03 13:43:20||1304||1304||1304.3||1303.8|0
1654263810000|2022-06-03 13:43:30|1305.5|1303.8|1305.5|1303.5|1305.5|1304|1305.3|1303.5|3
1654263830000|2022-06-03 13:43:50|1305.3|1304|1305.3|1303.8|1305.3|1304|1305.3|1303.8|0
1654263840000|2022-06-03 13:44:00||1303.5||1303.3||1303.8||1303.3|0
1654263860000|2022-06-03 13:44:20|1304.8|1303.5|1303.5|1301.8|1304.8|1303.5|1303.5|1301.5|10
1654263870000|2022-06-03 13:44:30|1304|1302.3|1304|1301.8|1304|1302.3|1303.8|1301.8|1
1654263880000|2022-06-03 13:44:40|1303.8|1302.3|1303.8|1301.8|1303.8|1302.3|1303.8|1301.8|0
1654263890000|2022-06-03 13:44:50|1303.5|1301.5|1302.5|1300.8|1303.5|1301.5|1302.5|1300.8|0
1654263900000|2022-06-03 13:45:00|1302.3|1300.5|1300.5|1298.3|1302.3|1300.5|1300.5|1298.3|91
1654263910000|2022-06-03 13:45:10|1300.8|1298.5|1298|1295.8|1300.8|1298.8|1297.8|1295.8|0
1654263920000|2022-06-03 13:45:20|1297.8|1295.5|1298|1296|1298|1296|1297.5|1295.5|1
1654263930000|2022-06-03 13:45:30|1298.3|1296.8|1298.5|1296.5|1299.5|1297.5|1298.3|1296.3|0
1654263940000|2022-06-03 13:45:40|1299|1296.8|1297|1295|1299|1297|1297|1295|0
1654263950000|2022-06-03 13:45:50|1296.8|1294.8|1297|1294.8|1297.8|1295.5|1296.8|1294.5|1
1654263960000|2022-06-03 13:46:00|1296.8|1294.5|1297.8|1295.5|1297.8|1295.5|1296.5|1294.5|0
1654263970000|2022-06-03 13:46:10|1296.8|1295|1298.5|1296.3|1298.5|1296.3|1296.5|1294.3|4
1654263980000|2022-06-03 13:46:20|1299.3|1297|1297.3|1295.5|1299.3|1297|1297|1295.5|2
1654263990000|2022-06-03 13:46:30|1297.5|1295.8|1297.8|1295.8|1298|1295.8|1297.5|1295.8|0
1654264000000|2022-06-03 13:46:40|1298|1296|1298.3|1296.3|1298.3|1296.3|1298|1296|0
1654264010000|2022-06-03 13:46:50|1298.8|1296.5|1299|1297|1299.3|1297.3|1298.8|1296.5|0
1654264020000|2022-06-03 13:47:00|1299.3|1297.3|1300.8|1299|1301|1299|1299|1297.3|17
1654264030000|2022-06-03 13:47:10|1300.5|1297.3|1299|1297|1300.5|1297.3|1298|1296.3|14
1654264040000|2022-06-03 13:47:20|1299.3|1297.3|1299.8|1297.8|1299.8|1297.8|1299|1297.3|24
1654264050000|2022-06-03 13:47:30|1300|1298|1300.5|1298.5|1300.5|1298.5|1300|1298|1
1654264060000|2022-06-03 13:47:40|1300.8|1298.8|1300.3|1298.5|1300.8|1299.3|1300.3|1298.5|7
1654264070000|2022-06-03 13:47:50|1300|1298.3|1299|1297.3|1300.3|1298.5|1299|1297.3|18
1654264080000|2022-06-03 13:48:00|1299.3||1299||1299.8||1298.8||1
1654264090000|2022-06-03 13:48:10|1298.8|1297.8|1299.8|1297.8|1299.8|1297.8|1298.5|1297.8|14
1654264100000|2022-06-03 13:48:20|1300.3|1298|1300.8|1298.5|1301.5|1299.3|1300.3|1298|0
1654264110000|2022-06-03 13:48:30||1298.8||1298.8||1298.8||1298.5|0
1654264120000|2022-06-03 13:48:40|1300.5|1299.5|1301|1299.5|1301|1299.5|1300.5|1299.5|0
1654264130000|2022-06-03 13:48:50|1301.3|1299|1301.5|1299.5|1301.5|1299.5|1301|1299|1
1654264140000|2022-06-03 13:49:00|1301.8|1299.8|1304.3|1302.3|1304.3|1302.3|1301.8|1299.8|0
1654264150000|2022-06-03 13:49:10|1304.5|1302.5|1305.8|1302.8|1305.8|1302.8|1304.3|1302.3|22
1654264160000|2022-06-03 13:49:20|1305|1303.3|1304.5|1302.8|1305.5|1303.5|1304.5|1302.8|20
1654264170000|2022-06-03 13:49:30|1304.3|1303.3|1305.5|1303.8|1305.8|1303.8|1304.3|1303.3|6
1654264180000|2022-06-03 13:49:40|1305.3|1303.5|1304.8|1302.5|1305.3|1303.5|1304.8|1302.5|1
1654264190000|2022-06-03 13:49:50|1304.5|1302.3|1305.3|1303|1305.3|1303.3|1304.3|1302.3|1
1654264200000|2022-06-03 13:50:00|1305|1302.8|1304.8|1302.5|1305|1302.8|1304.8|1302.5|0
1654264210000|2022-06-03 13:50:10|1304.5|1302|1304.8|1302.5|1304.8|1302.5|1304.5|1302|2
1654264220000|2022-06-03 13:50:20|1305|1302.8|1304.3|1302.3|1305.3|1303|1304.3|1302.3|1
1654264230000|2022-06-03 13:50:30|1304.8|1302.5|1304.5|1302.5|1304.8|1302.5|1304|1302|3
1654264240000|2022-06-03 13:50:40|1304.3|1302.3|1304.3|1302|1304.3|1302.3|1304|1302|0
1654264250000|2022-06-03 13:50:50|1304|1302.3|1304.3|1302.3|1304.3|1302.5|1304|1302.3|0
1654264260000|2022-06-03 13:51:00|1304|1301.5|1303.5|1301.5|1304|1301.8|1303.3|1301.5|3
1654264270000|2022-06-03 13:51:10|1303.8|1301.8|1303.5|1301.5|1303.8|1301.8|1303|1301.5|0
1654264280000|2022-06-03 13:51:20|1303|1301|1303.3|1301.3|1303.3|1301.3|1303|1301|0
1654264290000|2022-06-03 13:51:30|1303.5|1301.5|1303.8|1302|1304|1302|1303.5|1301.5|0
1654264300000|2022-06-03 13:51:40|1307.3|1301.8|1307|1305.3|1307.8|1305.5|1306.8|1301.8|131
1654264310000|2022-06-03 13:51:50|1307.3|1305.5|1308|1306|1308|1306.3|1307|1305.5|10
1654264320000|2022-06-03 13:52:00|1308.3|1306.3|1308.5|1306.8|1308.5|1307|1308.3|1306.3|37
1654264330000|2022-06-03 13:52:10||1307||1307||1307.3||1306.8|12
1654264340000|2022-06-03 13:52:20|1309|1307.3|1309|1307|1309.3|1307.5|1309|1306.8|12
1654264350000|2022-06-03 13:52:30|1309.3|1307.3|1308.8|1306.8|1309.3|1307.3|1308.8|1306.8|1
1654264360000|2022-06-03 13:52:40|1307.8|1306.3|1307.5|1305.3|1307.8|1306.5|1307.5|1305.3|27
1654264370000|2022-06-03 13:52:50|1307.3|1305|1307.8|1305.8|1308|1306|1307|1305|6
1654264380000|2022-06-03 13:53:00|1308|1306|1308.3|1306.8|1308.8|1307|1308|1305.8|10
1654264390000|2022-06-03 13:53:10|1308|1306.5|1308.3|1306|1308.3|1306.8|1308|1306|0
1654264400000|2022-06-03 13:53:20|1308|1306.3|1308|1306|1308.3|1306.5|1308|1306|0
1654264410000|2022-06-03 13:53:30|1308.3|1306.3|1308.5|1307|1308.5|1307|1308|1306|10
1654264420000|2022-06-03 13:53:40|1308.3|1307.3|1307.8|1306|1308.3|1307.3|1307.8|1306|3
1654264430000|2022-06-03 13:53:50|1307.5|1305.8|1308.5|1306.5|1308.5|1306.5|1307|1305.5|0
1654264440000|2022-06-03 13:54:00|1309.3|1306.8|1308.5|1306.3|1309.3|1307.3|1308.5|1306.3|1
1654264450000|2022-06-03 13:54:10|1308|1306.5|1307.5|1305.3|1308|1306.5|1307.5|1305.3|0
1654264460000|2022-06-03 13:54:20|1308|1305.5|1308.3|1306.3|1308.5|1306.5|1308|1305.5|0
1654264470000|2022-06-03 13:54:30|1308.5|1306.8|1308.3|1306.3|1308.5|1306.8|1308|1306.3|0
1654264480000|2022-06-03 13:54:40|1308|1305.8|1307.5|1305.3|1308|1305.8|1307.5|1305.3|2
1654264490000|2022-06-03 13:54:50|1307.3|1305|1306.5|1304.5|1307.3|1305|1306.5|1304.3|0
1654264500000|2022-06-03 13:55:00|1306.8|1304.8|1308.8|1307.3|1309.8|1308|1306.8|1304.5|34
1654264510000|2022-06-03 13:55:10|1309|1307|1309|1307.3|1309.3|1307.3|1308.5|1307|17
1654264520000|2022-06-03 13:55:20|1309.3||1309||1309.3||1308.8||2
1654264530000|2022-06-03 13:55:30|1308.8|1306.8|1308.8|1307|1308.8|1307|1308.5|1306.8|5
1654264540000|2022-06-03 13:55:40|1309|1306.5|1308|1306.3|1309|1306.5|1308|1306.3|6
1654264550000|2022-06-03 13:55:50|1308.3|1306.5|1309|1307|1309.5|1307.3|1307.8|1306|10
1654264560000|2022-06-03 13:56:00|1309.3|1307.3|1309|1307|1309.3|1307.3|1309|1307|0
1654264570000|2022-06-03 13:56:10|1309.5|1307.5|1310|1308.3|1310.5|1308.5|1309.5|1307.5|0
1654264580000|2022-06-03 13:56:20|1310.3|1308.5|1309.8|1308|1310.3|1308.5|1309.5|1308|0
1654264590000|2022-06-03 13:56:30|1310|1308.3|1310.3|1308.5|1310.5|1308.5|1309.8|1308.3|9
1654264600000|2022-06-03 13:56:40|1311|1309|1311.3|1309.3|1311.3|1309.3|1310.5|1308.5|6
1654264610000|2022-06-03 13:56:50|1311|1309|1310.3|1308.3|1311.3|1309.3|1310|1308|1
1654264620000|2022-06-03 13:57:00|1310.5|1308.5|1310.5|1308.5|1310.8|1308.5|1310.5|1308.5|0
1654264630000|2022-06-03 13:57:10|1310.8|1309|1310.3|1308.5|1310.8|1309|1310.3|1308.5|1
1654264640000|2022-06-03 13:57:20|1310.5|1309|1310.5|1309|1310.8|1309|1310.3|1308.5|0
1654264650000|2022-06-03 13:57:30|1310.8||1310.5||1311||1310.5||2
1654264660000|2022-06-03 13:57:40|1310.3|1308.5|1310.3|1308.5|1310.5|1308.5|1310.3|1308.5|13
1654264670000|2022-06-03 13:57:50|1310.8|1309|1310.3|1308.8|1311|1309.3|1310.3|1308.8|2
1654264680000|2022-06-03 13:58:00|1310.5|1309|1310.5|1309|1310.8|1309|1310.5|1308.8|0
1654264690000|2022-06-03 13:58:10|1310.3|1308.8|1311.3|1309.3|1311.5|1309.5|1310.3|1308.8|4
1654264700000|2022-06-03 13:58:20|1311|1309|1310.5|1308.8|1311.3|1309.3|1310.5|1308.8|0
1654264710000|2022-06-03 13:58:30|1310.8|1309|1311.3|1309.3|1311.5|1309.5|1310.8|1309|6
1654264720000|2022-06-03 13:58:40|1311.5|1309.5|1312|1309.8|1312|1309.8|1311|1309|21
1654264730000|2022-06-03 13:58:50|1312.5|1310|1312|1310|1312.5|1310.8|1312|1310|6
1654264740000|2022-06-03 13:59:00||1309.8||1310||1310||1309.8|0
1654264750000|2022-06-03 13:59:10|1311.8|1309.5|1311.8|1309.5|1312|1309.8|1311.5|1309.5|0
1654264760000|2022-06-03 13:59:20|1311.5|1309.3|1311.5|1309.3|1311.5|1309.3|1311.5|1309.3|0
1654264770000|2022-06-03 13:59:30|1311.3|1309|1311.3|1309.3|1311.3|1309.3|1311.3|1308.8|0
1654264780000|2022-06-03 13:59:40|1311.5|1310.5|1312.5|1310.5|1312.5|1310.5|1311.5|1310.5|0
1654264790000|2022-06-03 13:59:50|1312.3|1310.8|1312.3|1310.5|1312.5|1310.8|1312|1310.5|2
1654264800000|2022-06-03 14:00:00|1312.5|1310.8|1312.5|1310.8|1312.5|1311|1312.5|1310.8|0
1654264810000|2022-06-03 14:00:10|1311.8|1311|1311.3|1309.3|1311.8|1311.3|1311|1309|13
1654264820000|2022-06-03 14:00:20|1311.8|1309.8|1311|1309.5|1311.8|1309.8|1311|1309.3|7
1654264830000|2022-06-03 14:00:30|1311.3|1309.8|1311.5|1309.8|1311.5|1309.8|1311|1309.8|1
1654264840000|2022-06-03 14:00:40|1311.3|1309.5|1310.5|1309|1311.3|1309.5|1310.3|1308.8|9
1654264850000|2022-06-03 14:00:50|1310.8|1309.3|1311|1309.3|1311|1309.3|1310.5|1308.8|10
1654264860000|2022-06-03 14:01:00|1310.8|1308.8|1309.5|1308|1311|1309.3|1309.3|1307.8|16
1654264870000|2022-06-03 14:01:10|1309.3|1307.5|1309.8|1308|1310.3|1308.5|1309|1307.5|7
1654264880000|2022-06-03 14:01:20|1310|1308.3|1310.3|1308.5|1310.3|1308.5|1309.8|1308|3
1654264890000|2022-06-03 14:01:30|1310.5|1308.8|1310|1308.5|1311.3|1309.3|1309.8|1308.3|9
1654264900000|2022-06-03 14:01:40|1309.8|1308.3|1311.5|1309.5|1311.5|1309.5|1309.8|1308.3|2
1654264910000|2022-06-03 14:01:50|1311|1309|1311.8|1309.8|1312.3|1310|1311|1309|0
1654264920000|2022-06-03 14:02:00|1312|1310|1312|1310|1312|1310|1311.5|1310|0
1654264930000|2022-06-03 14:02:10|1311.8|1310.3|1312.3|1310.3|1312.5|1310.8|1311.8|1310.3|1
1654264940000|2022-06-03 14:02:20|1311.5|1310|1311.5|1309.8|1312.3|1310|1311.5|1309.8|2
1654264950000|2022-06-03 14:02:30|1311.8|1309.3|1311|1309.3|1311.8|1309.5|1310.8|1309.3|3
1654264960000|2022-06-03 14:02:40|1310.8|1309|1311.3|1309.5|1311.3|1309.5|1310.8|1309|1
1654264970000|2022-06-03 14:02:50|1311|1309.3|1312|1310.3|1312.3|1310.3|1310.8|1309.3|1
1654264980000|2022-06-03 14:03:00|1312.3|1310.5|1312.5|1310.5|1312.5|1310.5|1312.3|1310.5|1
1654264990000|2022-06-03 14:03:10|1312.3||1312.5||1312.5||1312.3||0
1654265000000|2022-06-03 14:03:20|1312.3|1310|1311.8|1309.8|1312.5|1310|1311.8|1309.8|1
1654265010000|2022-06-03 14:03:30|1312||1311.8||1312||1311.8||0
1654265020000|2022-06-03 14:03:40|1312|1310|1311.5|1309.3|1312|1310|1311|1309.3|1
1654265030000|2022-06-03 14:03:50|1311.3|1309.8|1312.5|1310.3|1312.5|1310.3|1311.3|1309.8|0
1654265040000|2022-06-03 14:04:00|1312.3|1310.5|1311.8|1309.8|1312.5|1310.5|1311.8|1309.8|0
1654265050000|2022-06-03 14:04:10|1312||1311.8||1312||1311.8||0
1654265060000|2022-06-03 14:04:20|1312|1310|1312|1309.8|1312|1310|1311.8|1309.8|1
1654265070000|2022-06-03 14:04:30||1310||1310||1310||1310|0
1654265080000|2022-06-03 14:04:40|1311.8|1309.8|1311.8|1309.8|1312|1309.8|1311.5|1309.5|0
1654265090000|2022-06-03 14:04:50|1311.5||1311.5||1311.8||1311.5||0
1654265100000|2022-06-03 14:05:00|1311.8|1310|1311.8|1310|1311.8|1310|1311.5|1310|1
1654265110000|2022-06-03 14:05:10|1311.5|1309.3|1311.3|1309.5|1311.5|1309.5|1311|1309.3|1
1654265120000|2022-06-03 14:05:20|1311|1309.3|1311|1309.3|1311.3|1309.3|1311|1309|0
1654265130000|2022-06-03 14:05:30||1309||1309||1309.3||1309|0
1654265140000|2022-06-03 14:05:40|1310.5|1308.8|1311|1309.3|1311|1309.5|1310.5|1308.8|5
1654265150000|2022-06-03 14:05:50|1310.8|1309.5|1309.3|1307.8|1310.8|1309.8|1309.3|1307.8|11
1654265160000|2022-06-03 14:06:00|1309.5|1308|1311.3|1309.5|1311.3|1309.8|1309.5|1308|12
1654265170000|2022-06-03 14:06:10|1311|1309.3|1310.8|1308.8|1311|1309.3|1310.8|1308.8|0
1654265180000|2022-06-03 14:06:20|1311.3|1309|1311.3|1309.5|1311.3|1309.5|1311.3|1309|0
1654265190000|2022-06-03 14:06:30|1311|1309.3|1311|1309.3|1311.3|1309.3|1311|1309|0
1654265200000|2022-06-03 14:06:40|1310.8|1309|1310|1308.3|1310.8|1309|1309.3|1307.5|3
1654265220000|2022-06-03 14:07:00|1310.3|1308.5|1310|1307.8|1311|1309.3|1309.8|1307.8|5
1654265230000|2022-06-03 14:07:10|1309.8|1308|1310|1308.3|1310|1308.3|1309.8|1308|0
1654265240000|2022-06-03 14:07:20|1309.8|1308|1310|1308.5|1310|1308.5|1309.8|1308|7
1654265250000|2022-06-03 14:07:30|1311|1309.5|1311.8|1309.8|1312|1310|1311|1309.5|14
1654265260000|2022-06-03 14:07:40|1311.5|1310|1311.5|1309.5|1311.8|1310|1311.3|1309.3|6
1654265270000|2022-06-03 14:07:50|1311.3|1309.8|1311.5|1309.8|1311.8|1310|1311.3|1309.5|0
1654265280000|2022-06-03 14:08:00|1311.8|1310|1312.3|1310|1312.3|1310.3|1311.5|1309.8|3
1654265290000|2022-06-03 14:08:10|1312.5|1310.3|1312.3|1310|1312.5|1310.3|1312|1309.8|0
1654265300000|2022-06-03 14:08:20||1310.3||1310.3||1310.3||1310.3|0
1654265310000|2022-06-03 14:08:30|1312.5||1312.3||1312.5||1312.3||1
1654265320000|2022-06-03 14:08:40|1312.5||1312.3||1312.5||1312.3||0
1654265330000|2022-06-03 14:08:50|1312|1310|1312|1310|1312.3|1310.3|1311.8|1310|60
1654265340000|2022-06-03 14:09:00|1312.3|1310.3|1311.5|1309.3|1312.3|1310.3|1311.5|1309.3|2
1654265350000|2022-06-03 14:09:10|1311.8|1309.5|1311.8|1310|1311.8|1310|1311.8|1309.3|1
1654265360000|2022-06-03 14:09:20|1312|1310.3|1311.8|1310|1312|1310.3|1311.5|1310|3
1654265370000|2022-06-03 14:09:30|1312|1310.3|1311.8|1310|1312|1310.3|1311.8|1310|1
1654265380000|2022-06-03 14:09:40|1311.5|1309.3|1311|1309.3|1311.8|1309.3|1311|1309.3|0
1654265390000|2022-06-03 14:09:50|1311.3|1309.5|1311.5|1309.5|1311.5|1309.5|1311|1309.5|0
1654265400000|2022-06-03 14:10:00|1311.3|1309.3|1311.5|1309.5|1311.8|1309.5|1311.3|1309.3|6
1654265410000|2022-06-03 14:10:10|1311|1309|1311.3|1309.3|1311.5|1309.5|1310.5|1308.5|0
1654265420000|2022-06-03 14:10:20|1311.5||1311.3||1311.5||1311.3||8
1654265430000|2022-06-03 14:10:30|1310.8|1308.8|1310.8|1308.8|1310.8|1308.8|1310.5|1308.5|23
1654265440000|2022-06-03 14:10:40|1310.5|1308.5|1310|1308.3|1310.5|1308.5|1309.8|1308|5
1654265450000|2022-06-03 14:10:50|1310.3|1308.5|1311|1309|1311.3|1309|1310.3|1308.5|2
1654265460000|2022-06-03 14:11:00|1311.3|1309.3|1311.5|1309.5|1311.5|1309.5|1311|1309|0
1654265470000|2022-06-03 14:11:10|1311|1308.5|1310.5|1308.8|1311.3|1309|1310.3|1308.5|34
1654265480000|2022-06-03 14:11:20|1310.3|1308.5|1310.5|1308.5|1310.5|1308.5|1309.8|1308|0
1654265490000|2022-06-03 14:11:30|1310.3|1308.3|1310.3|1308.3|1310.5|1308.8|1310|1308.3|0
1654265500000|2022-06-03 14:11:40|1310|1308.5|1310.3|1308.3|1310.3|1308.5|1310|1308.3|0
1654265510000|2022-06-03 14:11:50|1310|1308.5|1311|1308.8|1311|1309|1309.8|1308.3|0
1654265520000|2022-06-03 14:12:00|1311.3|1309|1310.5|1308.5|1311.5|1309.5|1310.3|1308.3|0
1654265530000|2022-06-03 14:12:10|1310.3|1308.3|1309.8|1307.5|1310.3|1308.5|1309.5|1307.3|0
1654265540000|2022-06-03 14:12:20|1309.5|1307.8|1310|1308|1310.3|1308|1309.5|1307.8|0
1654265550000|2022-06-03 14:12:30|1309.8|1307.8|1310.3|1308.8|1310.3|1308.8|1309.8|1307.8|0
1654265560000|2022-06-03 14:12:40|1310.5|1309|1310.8|1309|1311|1309.3|1310.3|1309|0
1654265570000|2022-06-03 14:12:50|1311|1309.5|1311.5|1309.8|1311.5|1309.8|1311|1309.5|0
1654265580000|2022-06-03 14:13:00|1311.8||1311.5||1311.8||1311.5||0
1654265590000|2022-06-03 14:13:10|1311.8|1310|1311.8|1309.8|1312|1310.3|1311.8|1309.8|0
1654265600000|2022-06-03 14:13:20|1311.5|1309.5|1311.5|1309.8|1311.5|1309.8|1311.3|1309.5|0
1654265610000|2022-06-03 14:13:30|1311.3|1308.8|1310.8|1309|1311.3|1309.3|1310.8|1308.8|1
1654265620000|2022-06-03 14:13:40|1311.5|1309.3|1311.5|1309.5|1311.5|1309.8|1311.3|1309.3|1
1654265630000|2022-06-03 14:13:50|1311.3|1309.8|1311.3|1309.8|1311.3|1309.8|1311.3|1309.8|0
1654265640000|2022-06-03 14:14:00|1311.5|1310|1311.3|1309.3|1311.5|1310|1311.3|1309.3|0
1654265650000|2022-06-03 14:14:10|1311|1309.5|1311|1309|1311.3|1309.5|1311|1309|0
1654265660000|2022-06-03 14:14:20|1310.8|1308.8|1312.3|1310.3|1312.3|1310.5|1310.8|1308.8|39
1654265670000|2022-06-03 14:14:30|1312.5|1310.5|1312.3|1310.8|1312.5|1310.8|1312.3|1310.3|0
1654265680000|2022-06-03 14:14:40|1312.5|1310.5|1311.8|1310|1312.5|1311|1311.8|1310|0
1654265690000|2022-06-03 14:14:50|1311.5|1309.8|1311.8|1309.8|1311.8|1309.8|1311.3|1309.5|0
1654265700000|2022-06-03 14:15:00|1311.3|1310|1310.8|1309.5|1311.5|1310|1310.8|1309.3|2
1654265710000|2022-06-03 14:15:10|1311|1309.8|1311.5|1310|1311.5|1310|1311|1309.8|3
1654265720000|2022-06-03 14:15:20|1311.3|1310.3|1312.3|1310.8|1312.5|1310.8|1311.3|1310|5
1654265730000|2022-06-03 14:15:30|1312|1310.5|1312.3|1310.5|1312.3|1310.8|1312|1310.3|0
1654265750000|2022-06-03 14:15:50|1312.5|1310.3|1311.8|1310|1312.5|1310.3|1311.5|1309.8|12
1654265760000|2022-06-03 14:16:00|1311.5|1309.8|1312|1310.3|1312|1310.3|1311.5|1309.8|3
1654265770000|2022-06-03 14:16:10|1311.8|1310|1311.3|1309.5|1311.8|1310|1311.3|1309.5|7
1654265780000|2022-06-03 14:16:20|1311.5|1309.3|1310.8|1309.3|1311.5|1309.5|1310.8|1309|0
1654265790000|2022-06-03 14:16:30|1311|1309.5|1311|1309.3|1311.3|1309.5|1310.8|1309|4
1654265800000|2022-06-03 14:16:40|1310.8|1309|1312.3|1310.5|1312.3|1310.5|1310.8|1309|15
1654265810000|2022-06-03 14:16:50|1312|1310|1311.8|1309.8|1312.3|1310.3|1311.8|1309.8|1
1654265820000|2022-06-03 14:17:00|1312|1310|1312.3|1310.5|1312.3|1310.5|1311.8|1310|0
1654265830000|2022-06-03 14:17:10|1312|1310.3|1312|1310.5|1312.3|1310.5|1311.8|1310.3|1
1654265840000|2022-06-03 14:17:20|1312.3|1310.8|1312.5|1310.8|1312.5|1310.8|1312|1310.5|1
1654265850000|2022-06-03 14:17:30|1312.8|1311.3|1312.5|1310.8|1313.3|1311.5|1312.3|1310.8|2
1654265860000|2022-06-03 14:17:40|1312.3|1311.8|1313|1311.3|1314|1311.8|1312.3|1311.3|8
1654265870000|2022-06-03 14:17:50|1312.8|1311.8|1313.3|1311.5|1313.3|1311.8|1312.8|1311.5|0
1654265880000|2022-06-03 14:18:00|1313|1311.8|1313.5|1311.8|1313.5|1311.8|1313|1311.5|3
1654265900000|2022-06-03 14:18:20|1313.3||1313.5||1313.5||1313.3||0
1654265910000|2022-06-03 14:18:30|1313.3|1311.3|1313|1311.3|1314.3|1312|1312.8|1311|2
1654265920000|2022-06-03 14:18:40|1313.3|1311.5|1312.5|1310.8|1313.3|1311.5|1312.5|1310.8|1
1654265930000|2022-06-03 14:18:50|1312.3|1310.5|1312.3|1310.3|1312.3|1310.8|1312|1310.3|0
1654265940000|2022-06-03 14:19:00|1312|1310|1312.5|1310.5|1312.5|1310.8|1312|1310|0
1654265950000|2022-06-03 14:19:10|1312.8|1310.8|1312.3|1310.5|1312.8|1310.8|1312|1310.3|2
1654265960000|2022-06-03 14:19:20|1312.5|1310.8|1312.3|1310.5|1312.5|1310.8|1312.3|1310.5|0
1654265970000|2022-06-03 14:19:30|1312|1310.3|1312.3|1310.5|1312.3|1310.5|1312|1310.3|0
1654265980000|2022-06-03 14:19:40|1312|1310.3|1312.3|1310.5|1312.8|1310.8|1312|1310.3|0
1654265990000|2022-06-03 14:19:50|1312.5|1310.8|1311.8|1309.8|1312.8|1311|1311.8|1309.8|4
1654266000000|2022-06-03 14:20:00|1311.5|1309.5|1311.8|1309.8|1311.8|1309.8|1311.5|1309.5|1
1654266010000|2022-06-03 14:20:10|1311.5|1311.8|1314|1312|1314|1312|1311.5|1311.8|98
1654266020000|2022-06-03 14:20:20|1313.8|1312.3|1314.3|1312.5|1314.3|1312.8|1313.8|1312|1
1654266030000|2022-06-03 14:20:30|1314|1312.3|1314|1312.3|1314|1312.3|1314|1312.3|0
1654266040000|2022-06-03 14:20:40|1313.8|1312|1313.5|1311.8|1313.8|1312|1313.5|1311.8|0
1654266050000|2022-06-03 14:20:50|1313.3|1311.5|1313.5|1311.8|1313.5|1311.8|1313.3|1311.5|0
1654266060000|2022-06-03 14:21:00|1313.3|1312|1313.8|1312|1314|1312.3|1313.3|1311.8|3
1654266080000|2022-06-03 14:21:20|1313.5|1311.8|1313.5|1311.8|1313.8|1311.8|1313.5|1311.8|0
1654266090000|2022-06-03 14:21:30|1313.8|1312|1313.5|1311.5|1313.8|1312|1313.3|1311.5|0
1654266100000|2022-06-03 14:21:40|1313.3|1311.3|1313.3|1311.5|1313.5|1311.5|1313|1311.3|1
1654266110000|2022-06-03 14:21:50|1312.8|1311.3|1313.3|1311.3|1313.3|1311.5|1312.8|1311|1
1654266120000|2022-06-03 14:22:00|1313|1311|1313|1311.3|1313|1311.3|1312.8|1311|0
1654266130000|2022-06-03 14:22:10|1312.8|1311|1312.8|1311|1313|1311.3|1312.5|1311|0
1654266140000|2022-06-03 14:22:20|1312.5|1310.8|1313.3|1311.3|1313.3|1311.3|1312.5|1310.8|13
1654266150000|2022-06-03 14:22:30|1313|1311|1312|1310.5|1313|1311|1311.8|1310.3|31
1654266160000|2022-06-03 14:22:40|1312.3|1310.3|1312|1310.5|1312.3|1310.5|1312|1310.3|0
1654266170000|2022-06-03 14:22:50|1312.3|1310.3|1312.3|1310.5|1312.3|1310.5|1312|1310.3|1
1654266180000|2022-06-03 14:23:00|1312|1310.3|1312.3|1310.5|1312.3|1310.5|1311.5|1309.8|0
1654266190000|2022-06-03 14:23:10|1312|1310.3|1312|1310.3|1312.5|1310.3|1311.8|1310.3|15
1654266200000|2022-06-03 14:23:20|1312.3|1310.5|1311.5|1310|1312.3|1310.5|1311.5|1310|11
1654266210000|2022-06-03 14:23:30||1310.3||1310.3||1310.3||1309.8|4
1654266220000|2022-06-03 14:23:40||1310||1310||1310||1310|25
1654266230000|2022-06-03 14:23:50|1312.3|1310.5|1312.5|1310.8|1312.5|1310.8|1312.3|1310.5|2
1654266240000|2022-06-03 14:24:00|1312.8|1311|1312.8|1311|1312.8|1311|1312.5|1310.8|2
1654266250000|2022-06-03 14:24:10|1312.5|1310.8|1312.5|1310.8|1312.5|1310.8|1312.5|1310.8|0
1654266260000|2022-06-03 14:24:20|1312.8|1311|1313|1311.3|1313|1311.3|1312.5|1311|0
1654266270000|2022-06-03 14:24:30|1312.8|1311|1313.3|1311.5|1313.3|1311.5|1312.8|1311|0
1654266280000|2022-06-03 14:24:40|1313|1311.3|1312.8|1311|1313|1311.3|1312.8|1311|0
1654266290000|2022-06-03 14:24:50|1313|1310.8|1312.8|1311|1313|1311|1312.5|1310.8|0
1654266300000|2022-06-03 14:25:00|1312.5|1310.8|1313.3|1311.5|1313.5|1311.8|1312.5|1310.8|0
1654266310000|2022-06-03 14:25:10|1313.5|1311.8|1314|1312.3|1314|1312.5|1313.5|1311.8|0
1654266320000|2022-06-03 14:25:20|1314.3|1312.5|1314|1312.3|1314.5|1312.8|1314|1312.3|0
1654266330000|2022-06-03 14:25:30|1313.8|1312|1313.8|1312|1314|1312|1313.5|1312|0
1654266340000|2022-06-03 14:25:40|1314|1312.3|1314.3|1312.5|1314.5|1312.5|1313.8|1312|0
1654266350000|2022-06-03 14:25:50|1315|1313.3|1314.8|1313|1315.3|1313.3|1314.8|1313|0
1654266360000|2022-06-03 14:26:00|1315||1315||1315||1314.8||0
1654266370000|2022-06-03 14:26:10|1314.8|1313.3|1315|1313.3|1315|1313.3|1314.8|1313.3|2
1654266380000|2022-06-03 14:26:20|1315.3|1313.8|1315.5|1313.8|1315.5|1313.8|1315.3|1313.8|3
1654266390000|2022-06-03 14:26:30||1314||1313.5||1314||1313.3|84
1654266400000|2022-06-03 14:26:40|1315.3|1313.8|1314.3|1312.3|1315.3|1314|1314.3|1312.3|6
1654266410000|2022-06-03 14:26:50|1314|1312|1312.8|1310.5|1314|1312|1312.8|1310.5|1
1654266420000|2022-06-03 14:27:00|1312.5|1310.8|1311.5|1309.8|1312.8|1310.8|1311.5|1309.8|1
1654266430000|2022-06-03 14:27:10|1311.3|1310.3|1312.5|1310.3|1312.5|1310.3|1311.3|1310.3|0
1654266440000|2022-06-03 14:27:20|1312.3|1310.5|1312.5|1310.5|1312.5|1310.5|1312.3|1310.5|0
1654266450000|2022-06-03 14:27:30|1312.3|1310.8|1311.8|1310|1312.3|1310.8|1311.8|1310|0
1654266460000|2022-06-03 14:27:40|1312|1310.3|1312|1310.3|1312|1310.5|1312|1310|1
1654266470000|2022-06-03 14:27:50|1314.5|1310.5|1314.3|1312.3|1314.5|1312.8|1314.3|1310.3|58
1654266480000|2022-06-03 14:28:00|1314.5|1312.5|1314.3|1312.8|1314.5|1312.8|1314.3|1312.5|10
1654266490000|2022-06-03 14:28:10|1314|1312.5|1314|1312.3|1314.3|1312.5|1314|1312.3|0
1654266500000|2022-06-03 14:28:20|1314.5|1312.5|1315.3|1313.5|1315.3|1313.5|1314.5|1312.3|20
1654266510000|2022-06-03 14:28:30|1315|1313.3|1315|1313.5|1315|1313.5|1315|1313.3|5
1654266520000|2022-06-03 14:28:40|1315.3|1313.3|1315.3|1313.8|1315.3|1313.8|1315.3|1313.3|0
1654266530000|2022-06-03 14:28:50|1315.5|1313.5|1315.3|1313.5|1315.5|1313.5|1315.3|1313.5|0
1654266540000|2022-06-03 14:29:00|1315||1315||1315.3||1315||0
1654266550000|2022-06-03 14:29:10|1315.3||1315.3||1315.3||1315||10
1654266560000|2022-06-03 14:29:20|1315.5|1313.8|1315.5|1313.8|1315.5|1314.3|1315.5|1313.8|1
1654266570000|2022-06-03 14:29:30|1315.3|1314|1315.5|1313.3|1315.5|1314|1315|1313|5
1654266580000|2022-06-03 14:29:40|1315.3|1313.5|1315.5|1313.3|1315.5|1313.5|1315.3|1313.3|3
1654266590000|2022-06-03 14:29:50|1315.3|1313.5|1315.3|1313.5|1315.3|1313.5|1315|1313.5|9
1654266600000|2022-06-03 14:30:00|1315.5|1313.8|1315.5|1313.8|1315.5|1313.8|1315.3|1313.8|1
1654266610000|2022-06-03 14:30:10||1314||1314||1314||1314|1
1654266620000|2022-06-03 14:30:20|1315.3|1313.5|1314|1312|1315.3|1313.5|1314|1312|1
1654266630000|2022-06-03 14:30:30|1313.8|1311.8|1313.5|1311.5|1313.8|1311.8|1313.5|1311.5|0
1654266640000|2022-06-03 14:30:40|1314.3|1312|1315.3|1313.3|1315.3|1313.3|1314|1312|2
1654266650000|2022-06-03 14:30:50|1315.5|1313.5|1315.5|1313.5|1315.5|1313.5|1315.5|1313.5|0
1654266660000|2022-06-03 14:31:00|1315.3|1314.3|1315.5|1313.5|1315.5|1314.3|1315.3|1313.5|2
1654266670000|2022-06-03 14:31:10|1315.3|1313.3|1315.5|1314|1315.5|1314.3|1315.3|1313.3|9
1654266680000|2022-06-03 14:31:20|||||||||3
1654266690000|2022-06-03 14:31:30||1313.8||1313.8||1314||1313.8|20
1654266700000|2022-06-03 14:31:40||1314||1313.5||1314||1313.5|13
1654266710000|2022-06-03 14:31:50|1315.3|1313.3|1315.5|1313.8|1315.5|1313.8|1315.3|1313.3|0
1654266720000|2022-06-03 14:32:00||1314||1314||1314||1314|3
1654266730000|2022-06-03 14:32:10|1316.3|1314.3|1316.3|1314.3|1316.3|1314.3|1316|1314.3|28
1654266740000|2022-06-03 14:32:20|1316.8|1314.5|1316.3|1314.8|1317|1314.8|1316.3|1314.5|7
1654266750000|2022-06-03 14:32:30|1316.5|1314.3|1316|1314.3|1316.5|1314.3|1316|1314.3|1
1654266760000|2022-06-03 14:32:40|1315.8|1314|1315.8|1314|1316|1314|1315.8|1314|0
1654266770000|2022-06-03 14:32:50|1316|1314.5|1316.5|1314.5|1316.8|1314.5|1315.8|1314.5|0
1654266780000|2022-06-03 14:33:00|1316.8|1314.3|1316.5|1314.8|1317|1314.8|1316.3|1314.3|0
1654266790000|2022-06-03 14:33:10|1316.8|1314.5|1316.3|1314.3|1316.8|1314.5|1316|1314.3|0
1654266800000|2022-06-03 14:33:20|1316.5||1316.5||1316.5||1316.3||0
1654266810000|2022-06-03 14:33:30|1316.3|1315|1317|1315.5|1317.5|1315.8|1316.3|1315|2
1654266830000|2022-06-03 14:33:50|1317.3|1315.3|1316.8|1315|1317.3|1315.3|1316.8|1314.8|11
1654266840000|2022-06-03 14:34:00|1317|1315.3|1317|1315.3|1317|1315.3|1317|1315.3|2
1654266850000|2022-06-03 14:34:10|1317.3|1315.5|1317.3|1315.5|1317.3|1315.5|1316.8|1315.5|3
1654266860000|2022-06-03 14:34:20|1317|1314.8|1316.3|1314.5|1317|1315|1316.3|1314.5|4
1654266870000|2022-06-03 14:34:30|1315.8|1314|1316.3|1314.3|1316.5|1314.5|1315.8|1314|12
1654266880000|2022-06-03 14:34:40|1316.8|1314.8|1316.5|1314.8|1317|1315|1316.5|1314.8|1
1654266890000|2022-06-03 14:34:50|1315.8|1314.3|1315.5|1314|1316|1314.3|1315.3|1314|17
1654266900000|2022-06-03 14:35:00|1315.3|1313.8|1316|1314.3|1316.3|1314.5|1315.3|1313.8|1
1654266910000|2022-06-03 14:35:10|1316.3|1314.5|1315.8|1314|1316.5|1314.8|1315.8|1314|0
1654266920000|2022-06-03 14:35:20|1315.5||1315.5||1315.5||1315.5||0
1654266930000|2022-06-03 14:35:30||1314.3||1314.3||1314.3||1314.3|0
1654266940000|2022-06-03 14:35:40|1315.8||1316||1316.3||1315.5||0
1654266950000|2022-06-03 14:35:50|1316.3|1314.5|1315.5|1314|1316.3|1314.5|1315.5|1314|9
1654266960000|2022-06-03 14:36:00|1316|1314.3|1316.8|1314.8|1316.8|1314.8|1316|1314.3|0
1654266970000|2022-06-03 14:36:10|1317|1315.3|1316.8|1314.8|1317|1315.3|1316.5|1314.5|9
1654266980000|2022-06-03 14:36:20|1316.5|1314.5|1316|1314.3|1316.8|1314.5|1316|1314.3|0
1654266990000|2022-06-03 14:36:30|1316.3|1314.5|1315.8|1314.3|1316.5|1314.5|1315.8|1314.3|0
1654267000000|2022-06-03 14:36:40|1316|1314.8|1315.8|1314|1316.3|1314.8|1315.8|1313.8|0
1654267010000|2022-06-03 14:36:50|1316|1314.3|1316.5|1315|1317|1315|1316|1314.3|0
1654267020000|2022-06-03 14:37:00|1316.8|1314.8|1316.5|1314.5|1316.8|1314.8|1316.3|1314.5|0
1654267030000|2022-06-03 14:37:10|1316|1314.8|1315.8|1314|1316|1314.8|1315.8|1314|0
1654267040000|2022-06-03 14:37:20|1315.5|1313.8|1315.5|1313.8|1315.5|1314|1315.5|1313.8|3
1654267050000|2022-06-03 14:37:30|1314.8|1313.5|1314.8|1313.3|1314.8|1313.8|1314.5|1313.3|18
1654267060000|2022-06-03 14:37:40|1314.5|1313|1315.3|1313.5|1315.3|1313.5|1314.5|1313|2
1654267070000|2022-06-03 14:37:50|1315|1313.3|1314.8|1313.3|1315.5|1313.5|1314.3|1313|0
1654267080000|2022-06-03 14:38:00|1314.5|1313|1314.8|1313|1314.8|1313.3|1314.5|1313|0
1654267090000|2022-06-03 14:38:10|1314.5|1312.8|1314.5|1313|1314.8|1313|1314.5|1312.8|1
1654267100000|2022-06-03 14:38:20|1314.3|1312.8|1314.5|1312.8|1314.8|1313|1314.3|1312.8|11
1654267110000|2022-06-03 14:38:30|1314.8|1313|1314.5|1312.8|1314.8|1313|1314.5|1312.8|0
1654267120000|2022-06-03 14:38:40|1314.3|1312.5|1314|1312.3|1314.3|1312.5|1314|1312.3|11
1654267130000|2022-06-03 14:38:50|1313.8|1312|1314|1312|1314.3|1312|1313.8|1312|0
1654267140000|2022-06-03 14:39:00|1313.5|1312.3|1314|1312|1314.3|1312.3|1313.5|1312|0
1654267150000|2022-06-03 14:39:10|1313.5|1312.3|1314.8|1313|1315.3|1313.3|1313.5|1312.3|12
1654267160000|2022-06-03 14:39:20|1314.5|1312.8|1313.8|1312|1314.5|1312.8|1313.8|1312|0
1654267170000|2022-06-03 14:39:30|1314|1312.3|1314|1312.3|1314|1312.3|1314|1312.3|0
1654267180000|2022-06-03 14:39:40|1314.3|1312.5|1314|1312.3|1314.3|1312.5|1314|1312.3|0
1654267190000|2022-06-03 14:39:50|1314.3|1312.5|1314|1312.3|1314.3|1312.5|1314|1312.3|4
1654267200000|2022-06-03 14:40:00|1313.8|1311.8|1313.3|1311|1314.5|1312.5|1313.3|1311|1
1654267210000|2022-06-03 14:40:10|1313|1311.3|1312.3|1310.3|1313|1311.3|1312.3|1310|0
1654267220000|2022-06-03 14:40:20|1312|1310|1311.3|1309|1312|1310|1311.3|1309|0
1654267230000|2022-06-03 14:40:30|1311|1309.3|1311.3|1309.3|1311.3|1309.3|1311|1309.3|0
1654267240000|2022-06-03 14:40:40||1309||1309||1309.3||1309|0
1654267250000|2022-06-03 14:40:50|1311|1309.3|1311|1308.8|1311|1309.3|1311|1308.8|0
1654267260000|2022-06-03 14:41:00|1310.8|1309|1310.8|1309.3|1310.8|1309.3|1310.8|1308.8|1
1654267270000|2022-06-03 14:41:10|1310.5|1308.8|1310.8|1309|1310.8|1309|1310.3|1308.3|1
1654267280000|2022-06-03 14:41:20|1310.5|1308.8|1311|1309.3|1311|1309.3|1310.5|1308.8|0
1654267290000|2022-06-03 14:41:30|1310.8|1309|1311|1309.3|1311|1309.3|1310.8|1309|0
1654267300000|2022-06-03 14:41:40|1311.3|1309.5|1311.3|1309.5|1311.5|1309.8|1311.3|1309.5|0
1654267310000|2022-06-03 14:41:50|1311|1309.3|1311|1309.3|1311.3|1309.3|1311|1309.3|0
1654267320000|2022-06-03 14:42:00|1311.3|1309|1310.5|1308.8|1311.3|1309|1310.5|1308.8|0
1654267330000|2022-06-03 14:42:10|1311|1309|1311|1309.3|1311|1309.3|1311|1308.8|0
1654267340000|2022-06-03 14:42:20|1311.5|1309.5|1311|1309.3|1312.3|1310.3|1311|1309.3|0
1654267350000|2022-06-03 14:42:30|1311.3|1309.5|1311.5|1310|1311.8|1310|1311|1309.5|0
1654267360000|2022-06-03 14:42:40|1311.8|1310.3|1311.8|1310|1311.8|1310.3|1311.3|1310|0
1654267370000|2022-06-03 14:42:50|1312.3|1310.5|1312.3|1310.5|1312.5|1310.8|1312|1310.3|1
1654267380000|2022-06-03 14:43:00|1312.5|1310.8|1312.5|1310.8|1312.5|1311|1312.3|1310.5|0
1654267390000|2022-06-03 14:43:10|1312.8|1311|1311.8|1310.3|1312.8|1311|1311.8|1310.3|0
1654267400000|2022-06-03 14:43:20|1312.3|1310.5|1312|1310.5|1312.3|1310.5|1312|1310.5|0
1654267410000|2022-06-03 14:43:30|1312.3|1310.8|1312.3|1310.8|1312.3|1310.8|1312.3|1310.8|0
1654267420000|2022-06-03 14:43:40|1312|1310.3|1311.3|1310|1312|1310.3|1311.3|1310|1
1654267430000|2022-06-03 14:43:50|1311|1309.8|1311.3|1309.3|1311.3|1309.8|1311|1309|1
1654267440000|2022-06-03 14:44:00|1311.5|1309.5|1311|1309.3|1311.8|1309.8|1311|1309.3|1
1654267450000|2022-06-03 14:44:10||1309.5||1309.5||1309.5||1309.5|0
1654267460000|2022-06-03 14:44:20|1311.3|1309.8|1311.5|1309.8|1311.5|1310|1311.3|1309.8|0
1654267470000|2022-06-03 14:44:30|1311.8|1310|1312.3|1310.8|1312.5|1311|1311.8|1310|1
1654267480000|2022-06-03 14:44:40|1312.5|1311|1312.5|1310.5|1312.8|1311|1312.3|1310.5|1
1654267490000|2022-06-03 14:44:50|1312.8|1310.8|1312.8|1311|1312.8|1311|1312.5|1310.5|0
1654267500000|2022-06-03 14:45:00|1313.3|1311.3|1313.8|1312|1313.8|1312|1313|1311|1
1654267510000|2022-06-03 14:45:10|1313.5|1311.8|1313.8|1312|1313.8|1312|1313.5|1311.8|0
1654267520000|2022-06-03 14:45:20|1313.5|1311.3|1313.5|1311.8|1313.8|1311.8|1313|1311.3|0
1654267530000|2022-06-03 14:45:30|1313.8|1311.5|1313.5|1311.8|1313.8|1312|1313.5|1311.5|5
1654267540000|2022-06-03 14:45:40|1313.8|1312|1314.3|1312.5|1314.3|1312.5|1313.5|1312|0
1654267550000|2022-06-03 14:45:50|1314|1312.8|1314.5|1312.8|1314.5|1312.8|1314|1312.5|1
1654267560000|2022-06-03 14:46:00|1314.8|1313|1315.3|1313.3|1315.5|1313.8|1314.8|1313|0
1654267570000|2022-06-03 14:46:10|1315.5|1313.5|1315.5|1313.8|1315.5|1313.8|1315.5|1313.3|0
1654267580000|2022-06-03 14:46:20|1315.8|1314.3|1316.3|1314.5|1316.5|1314.5|1315.8|1314.3|20
1654267590000|2022-06-03 14:46:30|1316.5|1314.3|1316.8|1315.3|1317|1315.3|1316|1314.3|4
1654267600000|2022-06-03 14:46:40|1317|1315.8|1317|1315|1317|1315.8|1316.8|1314.8|4
1654267610000|2022-06-03 14:46:50|1316.8|1314.8|1315.3|1313.3|1317|1315|1315|1313.3|0
1654267620000|2022-06-03 14:47:00|1315|1313|1314.8|1312.8|1315.3|1313.5|1314.8|1312.8|1
1654267630000|2022-06-03 14:47:10|1315|1313|1313.5|1312|1315|1313.3|1313.5|1312|2
1654267640000|2022-06-03 14:47:20|1313.8|1311.8|1313.3|1311.5|1313.8|1311.8|1313|1311.3|0
1654267650000|2022-06-03 14:47:30|1313.5|1311.8|1313.5|1312|1314|1312|1313|1311.3|0
1654267660000|2022-06-03 14:47:40|1313.8||1313.8||1314||1313.5||0
1654267670000|2022-06-03 14:47:50|1314|1311.8|1313|1311.3|1314|1311.8|1313|1311.3|0
1654267680000|2022-06-03 14:48:00|1313.3|1311.5|1313.8|1312|1314|1312.3|1313.3|1311.5|0
1654267690000|2022-06-03 14:48:10|1314|1312.3|1313.8|1312.3|1314|1312.3|1313.8|1312|0
1654267700000|2022-06-03 14:48:20|1314|1312|1314.5|1312.5|1314.5|1312.8|1314|1312|0
1654267710000|2022-06-03 14:48:30|1314.3|1312.8|1314.8|1312.8|1315|1313|1314.3|1312.5|4
1654267720000|2022-06-03 14:48:40|1315|1313.5|1315|1313.5|1315.3|1313.5|1315|1313.5|0
1654267730000|2022-06-03 14:48:50|1314.8|1312.3|1315.8|1313.8|1315.8|1313.8|1314.3|1312.3|6
1654267740000|2022-06-03 14:49:00|1315.5|1314.3|1316.5|1314.5|1316.8|1314.5|1315.5|1314.3|1
1654267750000|2022-06-03 14:49:10|1316.3|1314.3|1315.3|1313|1316.3|1314.3|1314.5|1312.5|1
1654267760000|2022-06-03 14:49:20|1315.5|1313.3|1314.5|1312.5|1315.5|1313.5|1314.5|1312.5|1
1654267770000|2022-06-03 14:49:30|1314.3|1312.8|1314.5|1312.5|1314.8|1313|1314.3|1312.5|0
1654267780000|2022-06-03 14:49:40|1314.3|1312.3|1314.5|1312.5|1314.8|1313|1314.3|1312.3|1
1654267790000|2022-06-03 14:49:50|1314.8|1312.8|1314.8|1312.8|1315|1313|1314.5|1312.8|0
1654267800000|2022-06-03 14:50:00|1315|1313|1315|1313.3|1315.3|1313.3|1314.8|1312.8|0
1654267810000|2022-06-03 14:50:10|1314.8|1313|1314|1312|1314.8|1313|1313.8|1312|2
1654267820000|2022-06-03 14:50:20|1313.8|1312.3|1314.3|1312.3|1314.3|1312.3|1313.5|1312|3
1654267830000|2022-06-03 14:50:30|1314|1312.5|1314.3|1312.5|1314.5|1312.5|1314|1312.5|3
1654267840000|2022-06-03 14:50:40|1314.5|1312.8|1314.5|1312.5|1314.8|1313|1314.3|1312.5|0
1654267850000|2022-06-03 14:50:50|1314.8|1312.8|1314.8|1312.8|1314.8|1312.8|1314.5|1312.5|0
1654267860000|2022-06-03 14:51:00|1315|1313|1315|1313.3|1315|1313.3|1314.5|1312.8|1
1654267870000|2022-06-03 14:51:10|1314.8|1313|1315|1313.3|1315|1313.3|1314.5|1312.8|0
1654267880000|2022-06-03 14:51:20|1315.3|1313.5|1314.8|1313|1315.3|1313.5|1314.8|1313|0
1654267890000|2022-06-03 14:51:30|1315.3|1313.5|1315|1313.3|1315.3|1313.8|1315|1313|4
1654267900000|2022-06-03 14:51:40|1314.8|1312.8|1315.5|1313.8|1315.8|1314|1314.8|1312.8|0
1654267910000|2022-06-03 14:51:50|1315.8|1313.5|1315|1313.3|1315.8|1313.5|1315|1313.3|0
1654267920000|2022-06-03 14:52:00|1315.3|1313.5|1315.5|1313.8|1315.8|1314|1315.3|1313.3|1
1654267930000|2022-06-03 14:52:10|1315.3|1313.5|1315.8|1314.3|1315.8|1314.3|1315.3|1313.5|0
1654267940000|2022-06-03 14:52:20|1316||1316||1316.3||1315.8||4
1654267950000|2022-06-03 14:52:30|1315.8|1314.5|1316.3|1314.5|1316.3|1314.5|1315.8|1314.5|0
1654267960000|2022-06-03 14:52:40|1316.5|1314.8|1316.5|1314.5|1316.5|1314.8|1316|1314.5|0
1654267970000|2022-06-03 14:52:50|1316.3|1314.8|1318|1316.5|1318|1316.5|1316.3|1314.8|22
1654267980000|2022-06-03 14:53:00|1318.5|1316.8|1318.3|1316.8|1318.5|1316.8|1318|1316.8|0
1654267990000|2022-06-03 14:53:10|1318.5|1317|1318.8|1317|1319|1317.3|1318.3|1316.8|3
1654268000000|2022-06-03 14:53:20|1319|1317.3|1318.8|1317.3|1319|1317.3|1318.8|1316.8|2
1654268010000|2022-06-03 14:53:30|1318.5|1316.8|1318.3|1316.8|1318.5|1316.8|1318.3|1316.8|2
1654268020000|2022-06-03 14:53:40|1318|1316.5|1317.8|1316.3|1318|1316.5|1317.8|1316.3|0
1654268030000|2022-06-03 14:53:50|1318|1316.5|1317.5|1315.8|1318|1316.5|1317.5|1315.8|8
1654268040000|2022-06-03 14:54:00|1317.8||1317.8||1318||1317.5||1
1654268050000|2022-06-03 14:54:10|1318|1316|1317.8|1316|1318|1316|1317.3|1316|2
1654268060000|2022-06-03 14:54:20|1318|1316.3|1319|1317.5|1319|1317.5|1318|1316.3|18
1654268070000|2022-06-03 14:54:30|1319.3||1319||1319.5||1318.8||0
1654268080000|2022-06-03 14:54:40|1318.5|1316.8|1318.3|1316.3|1318.5|1316.8|1318|1316.3|4
1654268090000|2022-06-03 14:54:50|1318|1316.5|1318.5|1316.5|1318.5|1316.5|1318|1316.5|2
1654268100000|2022-06-03 14:55:00|1319|1317|1319|1317.3|1319.3|1317.5|1319|1317|6
1654268110000|2022-06-03 14:55:10|1318.8|1317|1318.5|1316.8|1319|1317.3|1318.5|1316.8|0
1654268120000|2022-06-03 14:55:20|1318.8|1317|1318.8|1317|1319|1317|1318.5|1317|0
1654268130000|2022-06-03 14:55:30|1318.5|1317.3|1318.8|1316.8|1319|1317.3|1318.5|1316.5|0
1654268140000|2022-06-03 14:55:40|1318.5|1317|1318.8|1316.8|1318.8|1317|1318.5|1316.5|1
1654268150000|2022-06-03 14:55:50|1318.5|1317|1318.8|1317|1318.8|1317|1318.5|1317|0
1654268160000|2022-06-03 14:56:00|1318.3|1316.8|1318.8|1316.8|1318.8|1317|1318.3|1316.5|4
1654268170000|2022-06-03 14:56:10|1319.3|1317.5|1319|1317.3|1319.3|1317.5|1319|1317|0
1654268180000|2022-06-03 14:56:20|1318.8|1317|1318.8|1317|1318.8|1317|1318.5|1316.8|0
1654268190000|2022-06-03 14:56:30|1319|1317.3|1319|1317|1319|1317.3|1318.8|1317|0
1654268200000|2022-06-03 14:56:40|1318.8|1316.8|1318.8|1317|1319|1317|1318.8|1316.8|0
1654268210000|2022-06-03 14:56:50|1318.5|1316.8|1318.8|1316.8|1318.8|1316.8|1318.5|1316.8|0
1654268220000|2022-06-03 14:57:00|1319.3|1317|1319.5|1317.8|1319.5|1317.8|1319|1317|1
1654268230000|2022-06-03 14:57:10|1319.3|1317.5|1319.5|1318|1319.5|1318|1319.3|1317.3|0
1654268240000|2022-06-03 14:57:20|1319.8|1317.8|1319.5|1317.5|1319.8|1317.8|1319.5|1317.5|0
1654268250000|2022-06-03 14:57:30|1319.3|1317.3|1318.8|1317|1319.3|1317.5|1318.8|1317|0
1654268260000|2022-06-03 14:57:40|1319|1317.3|1319|1317|1319.3|1317.3|1319|1317|8
1654268270000|2022-06-03 14:57:50||1317.3||1317||1317.3||1317|0
1654268280000|2022-06-03 14:58:00|1319.3|1317.3|1319.3|1317.5|1319.3|1317.5|1319|1317.3|1
1654268290000|2022-06-03 14:58:10|1319.5|1317.8|1319.8|1318|1320|1318|1319.3|1317.8|0
1654268300000|2022-06-03 14:58:20|1320|1318.3|1320|1318.3|1320|1318.3|1319.8|1318.3|5
1654268310000|2022-06-03 14:58:30|1320.3|1318.5|1320.8|1318.8|1320.8|1318.8|1320.3|1318.5|1
1654268320000|2022-06-03 14:58:40|1321|1319|1320.5|1318.5|1321|1319|1320.5|1318.5|0
1654268330000|2022-06-03 14:58:50|1320.3|1318.3|1318.8|1316.8|1320.3|1318.3|1318.8|1316.8|0
1654268340000|2022-06-03 14:59:00|1319|1317|1318.5|1316.8|1319.3|1317|1318.5|1316.8|2
1654268350000|2022-06-03 14:59:10|1318.3|1316.5|1318.8|1316.5|1318.8|1316.5|1318|1316.5|3
1654268360000|2022-06-03 14:59:20|1319|1316.8|1318.8|1316.8|1319.3|1317|1318.8|1316.8|0
1654268370000|2022-06-03 14:59:30|1319|1316.5|1319|1316.8|1319|1317|1318.8|1316.5|0
1654268380000|2022-06-03 14:59:40|1318.8||1319||1319||1318.8||0
1654268390000|2022-06-03 14:59:50|1318.5|1316.5|1318.3|1316.5|1319|1316.8|1318.3|1316.5|0
1654268400000|2022-06-03 15:00:00|1318.5|1316.8|1318.3|1316.8|1319|1316.8|1318.3|1316.8|2
1654268410000|2022-06-03 15:00:10|1318.5|1317|1319.3|1317.8|1319.5|1317.8|1318.5|1317|1
1654268420000|2022-06-03 15:00:20|1319|1317.5|1318.8|1317.3|1319|1317.5|1318.5|1317.3|1
1654268430000|2022-06-03 15:00:30|1318.3|1316.8|1318.5|1316.5|1319|1317|1318.3|1316.5|1
1654268440000|2022-06-03 15:00:40|1319.5|1316.8|1319.3|1317.3|1319.5|1317.3|1318.5|1316.8|3
1654268450000|2022-06-03 15:00:50|1319.5|1316.8|1318|1316.8|1319.5|1317|1318|1316.8|2
1654268460000|2022-06-03 15:01:00|1318.8|1317|1318|1316.8|1319.5|1317.5|1318|1316.8|8
1654268470000|2022-06-03 15:01:10|1318.8|1317|1319|1317.3|1319|1317.3|1318.8|1317|5
1654268480000|2022-06-03 15:01:20|1318.5|1316.8|1318.3|1316.8|1319|1316.8|1318|1316.5|7
1654268490000|2022-06-03 15:01:30|1318||1318||1318.3||1318||0
1654268500000|2022-06-03 15:01:40|1317.8|1316.5|1318.3|1316.8|1318.5|1316.8|1317.8|1316.3|15
1654268510000|2022-06-03 15:01:50|1318.5|1317|1317.8|1316.3|1318.5|1317|1317.8|1316.3|0
1654268520000|2022-06-03 15:02:00|1317.5|1316.5|1317.8|1316.5|1318.5|1317|1317.5|1316.5|11
1654268530000|2022-06-03 15:02:10|1318.3|1316.8|1318.5|1317|1318.8|1317|1318|1316.8|4
1654268540000|2022-06-03 15:02:20|1319.3|1317.3|1318.5|1317|1319.3|1317.3|1318.5|1317|1
1654268550000|2022-06-03 15:02:30|1319|1317.3|1319|1317.3|1319|1317.3|1318.8|1317.3|0
1654268560000|2022-06-03 15:02:40|1319.3|1317|1319|1317.3|1319.3|1317.3|1318.8|1317|6
1654268570000|2022-06-03 15:02:50|1319.3|1317.5|1319.8|1318|1319.8|1318|1319.3|1317.5|0
1654268580000|2022-06-03 15:03:00|1320|1318.3|1321|1319|1321|1319.3|1320|1318.3|3
1654268590000|2022-06-03 15:03:10|1321.3|1319.3|1320.3|1318.8|1321.5|1319.3|1320|1318.5|0
1654268600000|2022-06-03 15:03:20|1320.8|1318.5|1320.5|1318.5|1320.8|1318.5|1320|1318|10
1654268610000|2022-06-03 15:03:30|1320.3|1318.3|1320.3|1318.5|1320.5|1318.5|1320.3|1318.3|8
1654268620000|2022-06-03 15:03:40|1320.5|1318.8|1320.5|1318.8|1320.8|1318.8|1320.5|1318.8|0
1654268630000|2022-06-03 15:03:50|1320.3||1320.3||1320.5||1320.3||0
1654268640000|2022-06-03 15:04:00|1320|1318|1320|1318|1320|1318|1320|1318|1
1654268650000|2022-06-03 15:04:10|1320.5|1318.3|1320|1318.5|1320.5|1318.8|1319.8|1317.8|1
1654268660000|2022-06-03 15:04:20|1320.3|1319.3|1321|1319.3|1321|1319.3|1320|1319.3|7
1654268670000|2022-06-03 15:04:30|1320.8|1318.8|1321|1319|1321|1319|1320.5|1318.8|0
1654268680000|2022-06-03 15:04:40|1321.5|1319.3|1321.5|1319.8|1321.5|1319.8|1321.5|1319.3|1
1654268690000|2022-06-03 15:04:50|1321.8|1320.5|1322|1320.5|1322|1320.5|1321.5|1320.5|18
1654268700000|2022-06-03 15:05:00|1321.8||1322.3||1322.3||1321.8||24
1654268710000|2022-06-03 15:05:10|1322||1322||1322||1322||4
1654268720000|2022-06-03 15:05:20|1322.3||1322.3||1322.3||1322.3||6
1654268730000|2022-06-03 15:05:30|1322.8|1320.8|1322.3|1320.8|1322.8|1320.8|1322.3|1320.8|0
1654268740000|2022-06-03 15:05:40|1322.5|1321|1322.5|1320.8|1323.3|1321.8|1322.5|1320.8|8
1654268750000|2022-06-03 15:05:50|1322.3|1320|1320.8|1319.3|1322.5|1320|1320.8|1319.3|1
1654268760000|2022-06-03 15:06:00|1321.3|1319.8|1321.5|1319.8|1321.8|1319.8|1321.3|1319.5|2
1654268770000|2022-06-03 15:06:10|1322|1320|1322|1320.3|1322.3|1320.5|1321.8|1320|0
1654268780000|2022-06-03 15:06:20|1322.3|1320.5|1322.3|1320.5|1322.3|1320.5|1322|1320.5|0
1654268790000|2022-06-03 15:06:30|1322.5|1320.8|1322.3|1320.5|1322.8|1320.8|1322|1320.3|0
1654268800000|2022-06-03 15:06:40|1322|1320.3|1322|1320.3|1322.3|1320.3|1322|1320.3|0
1654268810000|2022-06-03 15:06:50|1321.8|1320.5|1321.8|1320.3|1322|1320.5|1321.8|1320.3|2
1654268820000|2022-06-03 15:07:00|1321.5|1319.5|1321.5|1319.5|1321.8|1320|1321.3|1319.5|0
1654268830000|2022-06-03 15:07:10|1321.3|1319.3|1321.3|1319.3|1321.5|1319.3|1321.3|1319.3|4
1654268840000|2022-06-03 15:07:20|1321.5|1319.5|1320.8|1319|1321.5|1319.5|1320.8|1319|0
1654268850000|2022-06-03 15:07:30|1320.5|1318.8|1321.3|1319.5|1321.3|1319.5|1320|1318.5|17
1654268860000|2022-06-03 15:07:40|1321.8|1319.8|1321.3|1319.3|1321.8|1320|1321.3|1319.3|0
1654268870000|2022-06-03 15:07:50|1321|1318.8|1320.8|1319|1321.3|1319|1320.5|1318.8|13
1654268880000|2022-06-03 15:08:00|1320.5|1318.8|1320.8|1319|1320.8|1319|1320.5|1318.8|0
1654268890000|2022-06-03 15:08:10|1321.3|1319.5|1322|1320.5|1322|1320.5|1321.3|1319.5|0
1654268900000|2022-06-03 15:08:20|1322.5|1320.3|1321.8|1320|1322.5|1320.8|1321.8|1320|1
1654268910000|2022-06-03 15:08:30|1321.5|1319.8|1321.5|1319.8|1321.5|1319.8|1321.5|1319.8|1
1654268920000|2022-06-03 15:08:40|1321.3|1319.5|1322|1320.3|1322.3|1320.5|1321.3|1319.5|12
1654268930000|2022-06-03 15:08:50|1322.3|1320.5|1322.5|1320.5|1322.8|1320.8|1322.3|1320.5|0
1654268940000|2022-06-03 15:09:00|1322|1320.3|1322.5|1320.8|1322.8|1320.8|1322|1320.3|1
1654268950000|2022-06-03 15:09:10|1323.3|1321.3|1323|1321.3|1323.3|1321.3|1322.8|1321.3|0
1654268960000|2022-06-03 15:09:20|1323.3|1321.5|1323.3|1321.5|1323.3|1321.5|1323.3|1321.5|0
1654268970000|2022-06-03 15:09:30|1323|1321.8|1323|1320.8|1323|1321.8|1322.8|1320.8|4
1654268980000|2022-06-03 15:09:40|1322.8|1321|1322.5|1320.5|1323|1321|1322.5|1320.5|0
1654268990000|2022-06-03 15:09:50|1322.3||1322.5||1322.5||1322.3||1
1654269000000|2022-06-03 15:10:00|1322|1320|1322.3|1320.3|1322.3|1320.3|1322|1320|0
1654269010000|2022-06-03 15:10:10|1322|1320|1321.3|1319.8|1322|1320|1321.3|1319.5|2
1654269020000|2022-06-03 15:10:20|1321|1319.5|1321.3|1319.8|1321.3|1319.8|1321|1319.5|1
1654269030000|2022-06-03 15:10:30|1321|1319.3|1319.8|1318|1321|1319.3|1319.8|1318|0
1654269040000|2022-06-03 15:10:40|1319.5|1317.8|1320|1317.8|1320|1318|1319.5|1317.5|1
1654269050000|2022-06-03 15:10:50|1319.8|1318|1319.5|1317.5|1319.8|1318|1319.3|1317|0
1654269060000|2022-06-03 15:11:00|1319.8|1317.8|1319.8|1317.5|1319.8|1317.8|1319.5|1317.5|0
1654269070000|2022-06-03 15:11:10|1320|1317.8|1319.8|1317.8|1320|1317.8|1319.3|1317.3|0
1654269080000|2022-06-03 15:11:20|1319.5|1317.5|1319.5|1317.5|1319.8|1317.8|1319.5|1317.3|5
1654269090000|2022-06-03 15:11:30|1319.8|1317.8|1320|1318|1320|1318|1319.5|1317.8|0
1654269100000|2022-06-03 15:11:40|1319.8|1317.8|1319.8|1318|1319.8|1318|1319.5|1317.5|0
1654269110000|2022-06-03 15:11:50|1320|1318.3|1319.8|1318|1320.3|1318.3|1319.8|1318|0
1654269120000|2022-06-03 15:12:00|1320|1318.3|1320|1318|1320.5|1318.5|1320|1318|1
1654269130000|2022-06-03 15:12:10|1320.3|1318.3|1320.5|1318.5|1320.5|1318.8|1320.3|1318.3|0
1654269140000|2022-06-03 15:12:20|1320.8|1319|1320.8|1319.3|1321|1319.3|1320.3|1318.5|0
1654269150000|2022-06-03 15:12:30|1320.5|1318.8|1320.5|1318.8|1320.8|1319|1320.5|1318.8|6
1654269160000|2022-06-03 15:12:40|1320.8|1319|1320.8|1319.3|1321.5|1319.8|1320.8|1319|0
1654269170000|2022-06-03 15:12:50|1320.5|1319|1321|1319|1321.3|1319.5|1320.5|1319|17
1654269180000|2022-06-03 15:13:00|1320.8|1319.3|1321|1319.3|1321|1319.5|1320.8|1319|2
1654269190000|2022-06-03 15:13:10|1320.8|1319.5|1322|1320|1322|1320|1320.8|1319.5|17
1654269200000|2022-06-03 15:13:20|1321.8|1319.8|1320.8|1319|1321.8|1319.8|1320.8|1319|6
1654269210000|2022-06-03 15:13:30|1321.3|1319.3|1321.3|1319.3|1321.3|1319.3|1321.3|1318.8|6
1654269220000|2022-06-03 15:13:40|1321.5|1319.5|1321.3|1319|1321.5|1319.5|1321|1319|0
1654269230000|2022-06-03 15:13:50|1321|1319.5|1321.3|1319.5|1321.3|1319.5|1321|1319.5|0
1654269240000|2022-06-03 15:14:00|1321.5|1319.8|1321.5|1319.8|1321.8|1319.8|1321.5|1319.8|2
1654269250000|2022-06-03 15:14:10|1321.8|1320|1321|1319.5|1322|1320.3|1321|1319.5|2
1654269260000|2022-06-03 15:14:20|1320.8||1321||1321||1320.8||1
1654269270000|2022-06-03 15:14:30|1321.8|1319.8|1321.8|1320|1322|1320.3|1321.5|1319.8|5
1654269290000|2022-06-03 15:14:50|1321.5|1319.8|1322.3|1320.3|1322.3|1320.5|1321.3|1319.8|0
1654269300000|2022-06-03 15:15:00|1322|1319.8|1322.3|1320.5|1322.3|1320.5|1321.5|1319.8|0
1654269310000|2022-06-03 15:15:10|1322.5|1320.8|1322.3|1320.5|1322.5|1320.8|1322.3|1320.5|5
1654269320000|2022-06-03 15:15:20|1322.5|1319.8|1321.5|1319.8|1322.5|1319.8|1321.5|1319.8|4
1654269330000|2022-06-03 15:15:30|1321.3|1319.3|1320.3|1318.5|1321.3|1319.3|1320.3|1318.5|3
1654269340000|2022-06-03 15:15:40|1321|1319.3|1320.8|1319|1321|1319.3|1320.8|1319|0
1654269350000|2022-06-03 15:15:50|1320.5|1318.8|1320.5|1318.5|1320.5|1318.8|1320.5|1318.5|0
1654269360000|2022-06-03 15:16:00|1320.3|1318.8|1320.5|1318.8|1321|1319.3|1320.3|1318.8|0
1654269370000|2022-06-03 15:16:10|1320.3|1319|1320.3|1318.5|1320.8|1319|1320.3|1318.5|4
1654269380000|2022-06-03 15:16:20|1319|1317.3|1317.3|1315.8|1319|1317.3|1317.3|1315.8|19
1654269390000|2022-06-03 15:16:30|1317|1315.3|1317.8|1316|1317.8|1316|1316.5|1314.8|28
1654269400000|2022-06-03 15:16:40|1318|1316.3|1318|1316.3|1318.3|1316.3|1317.8|1316.3|0
1654269410000|2022-06-03 15:16:50|1318.3|1316.5|1318.8|1316.8|1318.8|1316.8|1318.3|1316.5|6
1654269420000|2022-06-03 15:17:00|1319|1317|1318.8|1317|1319|1317|1318.5|1316.8|1
1654269430000|2022-06-03 15:17:10|1318.5|1316.8|1318.5|1316.8|1318.5|1317|1318.3|1316.8|0
1654269440000|2022-06-03 15:17:20|1318.8|1317|1319.3|1317.8|1319.5|1317.8|1318.8|1317|17
1654269450000|2022-06-03 15:17:30|1319.5|1318|1321.8|1320|1322|1320.3|1319.5|1318|5
1654269460000|2022-06-03 15:17:40||1320.3||1320||1320.3||1320|0
1654269470000|2022-06-03 15:17:50|1322|1320.3|1323.3|1321.3|1323.3|1321.5|1321.8|1320|8
1654269480000|2022-06-03 15:18:00|1323.5|1321.5|1323.8|1322|1323.8|1322|1323.5|1321.5|5
1654269490000|2022-06-03 15:18:10|1324.5|1322.3|1323.5|1321.8|1324.5|1322.8|1323.5|1321.8|4
1654269500000|2022-06-03 15:18:20|1324|1322|1324|1322|1324|1322.3|1323.8|1322|4
1654269510000|2022-06-03 15:18:30|1323.8||1324||1324||1323.8||0
1654269520000|2022-06-03 15:18:40|1324.3|1322.3|1324.5|1322.5|1324.5|1323|1324.3|1322.3|12
1654269530000|2022-06-03 15:18:50|1324.3|1322.8|1324.5|1322.8|1324.5|1322.8|1324|1322.5|0
1654269540000|2022-06-03 15:19:00|1324.3|1322.3|1323.5|1322|1324.3|1322.3|1323.5|1322|2
1654269550000|2022-06-03 15:19:10|1324|1322.3|1323.8|1322|1324|1322.3|1323.8|1322|2
1654269560000|2022-06-03 15:19:20|1323.5|1321.8|1323.3|1321.5|1323.8|1321.8|1323.3|1321.5|12
1654269570000|2022-06-03 15:19:30|1323||1323.3||1323.3||1323||1
1654269580000|2022-06-03 15:19:40|1323|1321|1322.8|1320.8|1323|1321|1322.5|1320.8|4
1654269590000|2022-06-03 15:19:50|1323|1321|1322.8|1321.3|1323|1321.3|1322.5|1320.8|0
1654269600000|2022-06-03 15:20:00|1322.5|1320.8|1322.3|1320.5|1322.8|1320.8|1322.3|1320.5|1
1654269610000|2022-06-03 15:20:10|1322.5|1320.8|1322.5|1320.8|1322.5|1320.8|1322.5|1320.8|2
1654269620000|2022-06-03 15:20:20|1322.3|1321|1322.8|1320.8|1323|1321.5|1322.3|1320.8|0
1654269640000|2022-06-03 15:20:40|1322.5||1322.3||1322.5||1322.3||0
1654269650000|2022-06-03 15:20:50|1322|1320.5|1322|1320.8|1322.3|1320.8|1322|1320.5|2
1654269660000|2022-06-03 15:21:00|1321.8|1320.5|1322.3|1320|1322.3|1320.5|1321.5|1319.8|12
1654269670000|2022-06-03 15:21:10|1322|1320.3|1322|1320|1322|1320.3|1322|1320|0
1654269680000|2022-06-03 15:21:20|1321.8|1319.8|1321.8|1320|1321.8|1320|1321.3|1319.8|0
1654269690000|2022-06-03 15:21:30|1321.5|1319.8|1319.5|1317.8|1321.5|1319.8|1319.3|1317.8|5
1654269700000|2022-06-03 15:21:40|1320|1318.3|1320.5|1318.5|1320.8|1318.5|1319.3|1317.8|12
1654269710000|2022-06-03 15:21:50|1320.8|1319|1321.5|1319.5|1321.5|1319.8|1320.5|1318.5|13
1654269720000|2022-06-03 15:22:00|1321.3|1319.3|1320.8|1319|1321.5|1319.8|1320.8|1319|5
1654269730000|2022-06-03 15:22:10|1320.5||1320.8||1320.8||1320.5||0
1654269740000|2022-06-03 15:22:20|1321|1319.3|1320.5|1318.8|1321.3|1319.5|1320.5|1318.8|11
1654269750000|2022-06-03 15:22:30|1320.8|1319|1321.8|1319.8|1321.8|1319.8|1320.8|1319|12
1654269760000|2022-06-03 15:22:40|1322|1320|1322.8|1321|1323|1321|1322|1320|19
1654269770000|2022-06-03 15:22:50|1323|1321.3|1323|1321.3|1323.3|1321.5|1322.8|1321|0
1654269780000|2022-06-03 15:23:00|1322.8|1321|1322.8|1321|1323|1321.5|1322.8|1321|4
1654269790000|2022-06-03 15:23:10|1323.3|1321.3|1323.5|1321.5|1323.5|1321.5|1323|1321|0
1654269800000|2022-06-03 15:23:20|1323.3|1321.3|1323.3|1321.3|1323.5|1321.5|1323.3|1321.3|11
1654269810000|2022-06-03 15:23:30|1323|1321|1322.5|1320.5|1323|1321|1322.5|1320.5|0
1654269820000|2022-06-03 15:23:40|1322.3|1320.3|1322.3|1320.5|1322.3|1320.8|1322.3|1320.3|3
1654269830000|2022-06-03 15:23:50|1321.8|1320|1321.5|1320|1321.8|1320|1321.5|1320|1
1654269840000|2022-06-03 15:24:00|1321.3|1319.8|1320.3|1318.3|1321.3|1319.8|1320.3|1318.3|3
1654269850000|2022-06-03 15:24:10|1320.8|1319|1321|1319.3|1321|1319.5|1320.5|1318.8|11
1654269860000|2022-06-03 15:24:20|1320.8|1319.8|1321|1319.3|1321|1319.8|1320.8|1319.3|6
1654269870000|2022-06-03 15:24:30|1320.8|1319|1320.8|1319.5|1320.8|1319.5|1320.8|1319|5
1654269880000|2022-06-03 15:24:40|1321||1321.3||1321.3||1321||2
1654269890000|2022-06-03 15:24:50||1319.8||1319.8||1319.8||1319.8|1
1654269900000|2022-06-03 15:25:00|1321.5|1320|1322.5|1320.8|1322.5|1320.8|1321.3|1320|20
1654269910000|2022-06-03 15:25:10|1322.8|1321|1322.8|1321.3|1323|1321.3|1322.8|1321|0
1654269920000|2022-06-03 15:25:20|1321.8|1320|1321.5|1319.8|1321.8|1320|1321.3|1319.8|1
1654269930000|2022-06-03 15:25:30|1322|1320.3|1322|1320.3|1322.3|1320.3|1322|1320.3|0
1654269940000|2022-06-03 15:25:40|1322.5|1320|1322.3|1320.5|1322.5|1320.5|1322.3|1320|5
1654269950000|2022-06-03 15:25:50|1322.5|1320.8|1322.8|1320.8|1322.8|1321|1322.5|1320.8|8
1654269960000|2022-06-03 15:26:00|1323|1321|1323.8|1322|1324|1322.3|1322.8|1321|18
1654269970000|2022-06-03 15:26:10|1324|1322.3|1324|1322.3|1324.3|1322.8|1324|1322.3|29
1654269980000|2022-06-03 15:26:20|1323.8|1322|1321.8|1320.5|1323.8|1322|1321.8|1320|30
1654269990000|2022-06-03 15:26:30|1322|1320.8|1321.8|1320.5|1322.5|1320.8|1321.8|1320.5|5
1654270000000|2022-06-03 15:26:40|1322||1322.3||1322.3||1321.8||21
1654270010000|2022-06-03 15:26:50|1322.5|1320.8|1321.8|1319.8|1322.8|1320.8|1321.8|1319.8|9
1654270020000|2022-06-03 15:27:00|1322|1320|1320.3|1318.5|1322|1320|1320|1318.3|21
1654270030000|2022-06-03 15:27:10|1320.5|1319|1319|1317.3|1320.5|1319|1319|1317.3|3
1654270040000|2022-06-03 15:27:20|1318.8|1316.3|1318.3|1316.3|1318.8|1316.8|1318|1316.3|29
1654270050000|2022-06-03 15:27:30|1318|1316|1318.8|1316.8|1318.8|1317.3|1317.8|1316|34
1654270060000|2022-06-03 15:27:40|1319.5|1317.5|1320.8|1319|1320.8|1319|1319.3|1317.5|15
1654270070000|2022-06-03 15:27:50|1320.5|1318.5|1319.3|1317.8|1320.5|1318.8|1319.3|1317.8|21
1654270080000|2022-06-03 15:28:00|1319|1317|1319.3|1317.5|1319.3|1317.8|1318.3|1316.3|35
1654270090000|2022-06-03 15:28:10|1319.5|1318|1320.5|1318.8|1320.8|1319.3|1319.5|1318|26
1654270100000|2022-06-03 15:28:20|1320.3|1319|1320|1318.3|1320.3|1319.3|1319.8|1318.3|22
1654270110000|2022-06-03 15:28:30|1319.8|1318.5|1319.8|1318.3|1320|1318.8|1319.5|1317.8|55
1654270120000|2022-06-03 15:28:40|1319.5|1318.5|1319.3|1318|1320|1318.5|1319.3|1317.5|29
1654270130000|2022-06-03 15:28:50|1319|1317.8|1319|1317.3|1319.3|1317.8|1319|1317.3|27
1654270140000|2022-06-03 15:29:00|1319.3|1317.5|1318.8|1317.5|1319.3|1317.8|1318.8|1317.3|12
1654270150000|2022-06-03 15:29:10|1319|1317.8|1319.3|1318|1319.5|1318.3|1319|1317.3|39
1654270160000|2022-06-03 15:29:20|1319.5|1318.3|1319.3|1317.8|1320|1318.5|1319|1317.8|18
1654270170000|2022-06-03 15:29:30|1319|1318|1319.3|1318|1319.5|1318|1318.8|1317.5|36
1654270180000|2022-06-03 15:29:40|1319.5|1318.3|1318.8|1317.5|1319.5|1318.3|1318.5|1316.8|31
1654270190000|2022-06-03 15:29:50|1318.5|1317.3|1319.3|1317.3|1319.3|1317.3|1317.8|1316|35
1654270200000|2022-06-03 15:30:00|1319.5|1317.5|1319.8|1318|1320|1318.5|1319.5|1317.5|14
1654270210000|2022-06-03 15:30:10|1320|1318.3|1320.3|1318.5|1320.5|1318.5|1319.8|1318.3|1
1654270220000|2022-06-03 15:30:20|1320.5|1318.8|1320.8|1319.3|1320.8|1319.3|1320.5|1318.8|25
1654270230000|2022-06-03 15:30:30|1321|1319|1320.8|1319.3|1321.3|1319.8|1320.8|1319|3
1654270240000|2022-06-03 15:30:40|1321|1319.5|1321.5|1319.5|1321.8|1319.8|1321|1319.3|8
1654270250000|2022-06-03 15:30:50|1321|1319.3|1321.5|1319.5|1321.5|1319.5|1321|1319.3|0
1654270260000|2022-06-03 15:31:00|1321.3|1319.3|1321.3|1319.5|1321.3|1319.5|1321.3|1319|0
1654270270000|2022-06-03 15:31:10|1321.5|1319.3|1320.8|1319|1321.5|1319.5|1320.8|1319|0
1654270280000|2022-06-03 15:31:20|1321||1320.5||1321.3||1320.5||0
1654270300000|2022-06-03 15:31:40|||||||||1
1654270320000|2022-06-03 15:32:00|1321|1319.5|1320.5|1319|1321.3|1319.5|1320.5|1319|2
1654270330000|2022-06-03 15:32:10|1320.8|1318.5|1320.5|1319|1320.8|1319|1320.5|1318.5|1
1654270340000|2022-06-03 15:32:20|1320.3|1318.8|1319.5|1318|1320.3|1318.8|1319.5|1317.8|1
1654270350000|2022-06-03 15:32:30|1320|1318.5|1320|1318|1320.3|1318.5|1319.8|1317.8|16
1654270360000|2022-06-03 15:32:40|1320.3|1318.3|1320.3|1318.3|1320.3|1318.3|1319.8|1317.8|0
1654270370000|2022-06-03 15:32:50|1320||1320||1320||1319.8||0
1654270380000|2022-06-03 15:33:00|1320.3|1318.5|1320.3|1318.8|1320.5|1318.8|1320.3|1318.5|4
1654270390000|2022-06-03 15:33:10|1320.5|1318.5|1320.3|1318.5|1320.5|1318.5|1320.3|1318.5|0
1654270400000|2022-06-03 15:33:20|1320.5|1318.3|1320.5|1318.8|1320.5|1318.8|1320.5|1318.3|0
1654270410000|2022-06-03 15:33:30|1320.3|1318.5|1320.5|1318.8|1320.5|1318.8|1320.3|1318.5|4
1654270420000|2022-06-03 15:33:40||1318.5||1318.8||1318.8||1318.5|0
1654270430000|2022-06-03 15:33:50||1318.5||1318.8||1318.8||1318.5|0
1654270440000|2022-06-03 15:34:00|1320.3|1318.5|1320.3|1318.5|1320.3|1318.5|1320.3|1318.5|0
1654270450000|2022-06-03 15:34:10|1320|1318.8|1320.5|1318.8|1320.5|1318.8|1320|1318.8|2
1654270460000|2022-06-03 15:34:20|1321|1319.3|1321|1319.3|1321|1319.5|1321|1319.3|11
1654270470000|2022-06-03 15:34:30|1321.3|1319.5|1321.3|1319.8|1321.3|1319.8|1321.3|1319.5|0
1654270480000|2022-06-03 15:34:40|1321|1319.3|1321|1319.3|1321|1319.3|1321|1319.3|1
1654270490000|2022-06-03 15:34:50|1320.8||1321||1321.3||1320.8||0
1654270500000|2022-06-03 15:35:00|1321.3|1319.5|1321.5|1320|1321.8|1320|1321|1319.3|7
1654270510000|2022-06-03 15:35:10|1321.3|1319.5|1321.5|1319.8|1321.8|1320|1321.3|1319.5|2
1654270520000|2022-06-03 15:35:20|1321.8|1320|1321.8|1319.8|1321.8|1320|1321.5|1319.8|0
1654270530000|2022-06-03 15:35:30|1321.5|1320|1320.8|1319|1321.5|1320|1320.8|1319|0
1654270540000|2022-06-03 15:35:40|1321|1319.3|1320.5|1318.8|1321|1319.3|1320.5|1318.8|0
1654270550000|2022-06-03 15:35:50|1320.3|1318.5|1320.3|1318.5|1320.3|1318.5|1320.3|1318.5|0
1654270560000|2022-06-03 15:36:00|1320.8|1318.8|1321|1319.3|1321.5|1319.5|1320.8|1318.8|0
1654270570000|2022-06-03 15:36:10|1320.8|1319|1320.8|1318.8|1321|1319.3|1320.8|1318.8|0
1654270580000|2022-06-03 15:36:20|1320.5|1318.5|1320.3|1318.5|1320.5|1318.8|1320.3|1318.5|0
1654270590000|2022-06-03 15:36:30|1320.8|1318.8|1320.5|1318.8|1320.8|1318.8|1320.3|1318.5|0
1654270600000|2022-06-03 15:36:40|1320.3|1318.5|1320.3|1318.5|1320.5|1318.8|1320.3|1318.5|0
1654270610000|2022-06-03 15:36:50|1320|1318|1319.5|1317.5|1320|1318|1319.5|1317.5|2
1654270620000|2022-06-03 15:37:00|1320|1317.8|1320.3|1318|1320.3|1318|1320|1317.8|0
1654270660000|2022-06-03 15:37:40|1320||1320||1320||1320||0
1654270670000|2022-06-03 15:37:50||1317.8||1317.8||1317.8||1317.8|0
1654270680000|2022-06-03 15:38:00|1319.8||1320||1320||1319.8||0
1654270690000|2022-06-03 15:38:10|1320.3|1318|1320|1318|1320.3|1318|1320|1318|0
1654270700000|2022-06-03 15:38:20||1317.8||1317.8||1317.8||1317.8|0
1654270710000|2022-06-03 15:38:30||1318||1317.8||1318||1317.8|0
1654270720000|2022-06-03 15:38:40|1319.8|1318|1320.3|1318|1320.3|1318|1319.8|1317.8|0
1654270730000|2022-06-03 15:38:50|1320.5|1318.3|1319.3|1317.5|1321|1318.8|1319|1317.5|0
1654270740000|2022-06-03 15:39:00|1319|1317.3|1318.3|1316.8|1319|1317.3|1318.3|1316.5|1
1654270750000|2022-06-03 15:39:10||1317||1316.8||1317||1316.8|1
1654270760000|2022-06-03 15:39:20|1318.8||1318.8||1318.8||1318.8||0
1654270770000|2022-06-03 15:39:30|1318.5||1318.3||1318.5||1318.3||0
1654270780000|2022-06-03 15:39:40|1318.8||1318.8||1318.8||1318.8||1
1654270790000|2022-06-03 15:39:50|1318.5||1318.8||1318.8||1318.5||0
1654270800000|2022-06-03 15:40:00|1318.5|1317|1319|1317|1319|1317|1318.5|1317|0
1654270810000|2022-06-03 15:40:10|1319.3|1317.3|1319.5|1317.3|1319.5|1317.3|1319.3|1317.3|0
1654270820000|2022-06-03 15:40:20|1319.3||1319||1319.3||1319||0
1654270830000|2022-06-03 15:40:30|1318.8|1316.8|1318.8|1316.8|1318.8|1316.8|1318.8|1316.8|1
1654270840000|2022-06-03 15:40:40|1318.5||1318.5||1318.5||1318.5||0
1654270850000|2022-06-03 15:40:50|1318.8|1316.3|1318.3|1316.3|1318.8|1316.3|1318|1316.3|1
1654270860000|2022-06-03 15:41:00|1318|1316|1317.8|1316|1318|1316|1317.8|1316|0
1654270870000|2022-06-03 15:41:10|1317.5|1315.5|1317.5|1315.5|1317.8|1315.8|1317.5|1315.5|8
1654270880000|2022-06-03 15:41:20|1317.8|1316|1317|1315.3|1317.8|1316|1317|1315.3|4
1654270890000|2022-06-03 15:41:30|1317.3|1315.5|1317.3|1315.5|1317.3|1315.5|1317.3|1315.5|0
1654270900000|2022-06-03 15:41:40|1317|1316.8|1318.8|1316.5|1318.8|1316.8|1317|1316.5|1
1654270910000|2022-06-03 15:41:50|1318.5|1316.8|1318.5|1316.5|1318.8|1316.8|1318.5|1316.5|0
1654270920000|2022-06-03 15:42:00|1318.8||1318.8||1318.8||1318.5||0
1654270940000|2022-06-03 15:42:20|1318.3|1316.3|1317.8|1316|1318.3|1316.3|1317.8|1316|0
1654270950000|2022-06-03 15:42:30|1318.3|1315.8|1317.8|1316|1318.3|1316|1317.8|1315.8|0
1654270960000|2022-06-03 15:42:40|1318|1316.3|1318.5|1316.5|1318.5|1316.5|1318|1316.3|0
1654270970000|2022-06-03 15:42:50|1318.3|1316.3|1318.3|1316.3|1318.3|1316.5|1318.3|1316.3|0
1654270980000|2022-06-03 15:43:00|1318||1318.3||1318.3||1318||0
1654271010000|2022-06-03 15:43:30|1318|1315.8|1319|1317|1319|1317.3|1318|1315.8|0
1654271020000|2022-06-03 15:43:40|1318.8|1316.8|1318.5|1316.5|1318.8|1316.8|1318.5|1316.5|0
1654271030000|2022-06-03 15:43:50|1318.8|1316.3|1319|1317.3|1319|1317.3|1318.8|1316.3|0
1654271040000|2022-06-03 15:44:00|1319.3|1317|1319.5|1317.5|1319.5|1317.5|1319|1317|0
1654271050000|2022-06-03 15:44:10|1319.8|1317.8|1319.8|1317.8|1319.8|1317.8|1319.5|1317.5|0
1654271070000|2022-06-03 15:44:30|1320|1318|1320|1318|1320|1318|1320|1318|0
1654271090000|2022-06-03 15:44:50|1320.5|1318.3|1320.5|1318.5|1320.5|1318.8|1320.5|1318.3|0
1654271100000|2022-06-03 15:45:00|1320|1318|1320.5|1318.5|1320.5|1318.5|1320|1318|0
1654271110000|2022-06-03 15:45:10||1318.8||1319||1319||1318.8|1
1654271120000|2022-06-03 15:45:20|1320|1318.5|1320.5|1318.5|1320.5|1318.8|1320|1318.5|13
1654271130000|2022-06-03 15:45:30|1320.3|1318.3|1319.8|1317.8|1320.3|1318.3|1319.8|1317.8|0
1654271140000|2022-06-03 15:45:40|1320.3|1318|1320|1318.3|1320.3|1318.3|1319.8|1318|0
1654271150000|2022-06-03 15:45:50|1319.8|1318|1319.8|1317.8|1319.8|1318|1319.8|1317.8|0
1654271160000|2022-06-03 15:46:00|1319.5||1319.3||1319.5||1319.3||0
1654271170000|2022-06-03 15:46:10|1319.5|1317.5|1319.3|1317.5|1319.5|1317.5|1319|1317.5|0
1654271180000|2022-06-03 15:46:20|1319|1317.8|1319.3|1317.5|1319.3|1317.8|1319|1317.5|0
1654271190000|2022-06-03 15:46:30|1318.8|1317|1318.5|1316.8|1318.8|1317|1318.5|1316.8|0
1654271200000|2022-06-03 15:46:40|1317.8|1316.5|1317.3|1315.5|1317.8|1316.5|1317.3|1315.5|2
1654271210000|2022-06-03 15:46:50|1317.5|1315.8|1317.5|1315.8|1317.8|1316|1317.5|1315.8|0
1654271240000|2022-06-03 15:47:20|1317|1315.3|1318.3|1316.3|1318.3|1316.3|1317|1315.3|6
1654271250000|2022-06-03 15:47:30|1318|1316.5|1318|1316|1318|1316.5|1318|1316|0
1654271260000|2022-06-03 15:47:40|1317.8|1316.5|1318.3|1316.3|1318.5|1316.5|1317.8|1316.3|0
1654271270000|2022-06-03 15:47:50|1318.5|1316.5|1318.5|1316.5|1318.5|1316.5|1318.3|1316.5|0
1654271280000|2022-06-03 15:48:00|1318.8|1316.3|1318.5|1316.5|1318.8|1316.5|1318.5|1316.3|0
1654271290000|2022-06-03 15:48:10|1318|1316.3|1318|1316|1318|1316.3|1318|1315.8|0
1654271300000|2022-06-03 15:48:20||1315.8||1315.8||1315.8||1315.8|0
1654271310000|2022-06-03 15:48:30|1317.8|1315.5|1317.3|1315.5|1317.8|1315.5|1317.3|1315.5|8
1654271320000|2022-06-03 15:48:40|1317|1315|1317.3|1315.3|1317.3|1315.3|1317|1315|5
1654271330000|2022-06-03 15:48:50|1317.5||1317.3||1317.5||1317.3||3
1654271340000|2022-06-03 15:49:00|1317||1317.3||1317.5||1317||0
1654271350000|2022-06-03 15:49:10|1316.8|1314.8|1317|1315|1317|1315|1316.8|1314.8|0
1654271360000|2022-06-03 15:49:20||1315.3||1315.3||1315.3||1315|0
1654271370000|2022-06-03 15:49:30||1315||1315.3||1315.3||1315|0
1654271380000|2022-06-03 15:49:40|1316.8|1315|1316.8|1314.8|1316.8|1315|1316.8|1314.8|0
1654271390000|2022-06-03 15:49:50||1314.5||1314.5||1314.8||1314.5|0
1654271400000|2022-06-03 15:50:00|1317.5|1314.8|1316.3|1314.5|1317.5|1315.8|1316.3|1314.5|1
1654271410000|2022-06-03 15:50:10|1317|1314.3|1317|1315|1317|1315|1317|1314|1
1654271420000|2022-06-03 15:50:20|1317.3|1315.3|1317.3|1315|1317.3|1315.3|1317.3|1315|0
1654271430000|2022-06-03 15:50:30|1317|1315.3|1317.5|1315.3|1317.8|1315.5|1317|1315.3|0
1654271440000|2022-06-03 15:50:40|1317.3|1315.5|1317.3|1315.3|1317.3|1315.5|1317.3|1315.3|0
1654271450000|2022-06-03 15:50:50|1317.5||1317.5||1317.5||1317.3||0
1654271460000|2022-06-03 15:51:00|1317.3||1317.3||1317.5||1317.3||0
1654271470000|2022-06-03 15:51:10|1317.5||1317.3||1317.5||1317||0
1654271480000|2022-06-03 15:51:20|1317|1314.8|1317|1314.8|1317|1315|1316.8|1314.8|0
1654271490000|2022-06-03 15:51:30|1317.3|1315|1317|1315|1317.3|1315|1317|1314.8|0
1654271500000|2022-06-03 15:51:40|1316.8|1314.8|1316|1314.3|1316.8|1314.8|1315.8|1314|1
1654271510000|2022-06-03 15:51:50|1316.5|1314.5|1316.8|1314.8|1316.8|1315|1316.5|1314.5|3
1654271520000|2022-06-03 15:52:00|1317|1315|1317.5|1315.3|1317.5|1315.3|1316.8|1314.8|3
1654271530000|2022-06-03 15:52:10|1317.8||1317.8||1317.8||1317.8||0
1654271540000|2022-06-03 15:52:20|1317.5|1315.8|1317.8|1316|1318|1316|1317.5|1315.8|1
1654271550000|2022-06-03 15:52:30|1318|1316.3|1318.3|1316.5|1318.5|1316.5|1318|1316.3|0
1654271560000|2022-06-03 15:52:40|1318.5|1316.8|1318.5|1316.8|1318.5|1316.8|1318.3|1316.8|0
1654271570000|2022-06-03 15:52:50|1318.3|1316.3|1317.8|1315.8|1318.3|1316.3|1317.8|1315.8|0
1654271580000|2022-06-03 15:53:00|1317.5|1316|1317.3|1315.5|1317.5|1316|1317.3|1315.5|0
1654271610000|2022-06-03 15:53:30|1315.8|1315.3|1316|1314.3|1316|1315.5|1315.8|1314|2
1654271620000|2022-06-03 15:53:40|1316.3|1314.5|1316.5|1314.5|1316.5|1314.5|1316.3|1314.3|0
1654271630000|2022-06-03 15:53:50|1316.8|1314.8|1316.8|1314.8|1316.8|1314.8|1316.5|1314.8|0
1654271640000|2022-06-03 15:54:00|1316.5|1315.3|1317.5|1315.5|1317.5|1315.5|1316.5|1315.3|0
1654271650000|2022-06-03 15:54:10|1317.3||1317.3||1317.5||1317.3||0
1654271660000|2022-06-03 15:54:20|||||||||2
1654271670000|2022-06-03 15:54:30|1317.5|1316|1318|1316.3|1318|1316.3|1317.5|1316|0
1654271680000|2022-06-03 15:54:40||1316.5||1316.3||1316.5||1316.3|0
1654271690000|2022-06-03 15:54:50||1316.5||1316.3||1316.5||1316.3|0
1654271700000|2022-06-03 15:55:00|1317.3|1315|1316.5|1314.5|1317.3|1315|1316.3|1314.3|0
1654271710000|2022-06-03 15:55:10|1316.8|1314.3|1317|1314.8|1317.3|1315.5|1316.8|1314.3|0
1654271720000|2022-06-03 15:55:20|1316.8|1315|1316.8|1314.5|1317|1315|1316.5|1314.5|0
1654271730000|2022-06-03 15:55:30|1316.5|1314.8|1316.5|1314.5|1316.5|1314.8|1316.5|1314.3|0
1654271740000|2022-06-03 15:55:40||1314.3||1314.5||1314.5||1314.3|0
1654271750000|2022-06-03 15:55:50|1316.3|1314.8|1316.3|1314.3|1316.3|1314.8|1316.3|1314.3|0
1654271760000|2022-06-03 15:56:00|1316|1313.8|1317|1315|1317|1315.3|1316|1313.8|0
1654271770000|2022-06-03 15:56:10|1316.8|1315.3|1316.3|1314.5|1316.8|1315.3|1316.3|1314.5|0
1654271780000|2022-06-03 15:56:20|1316.5|1314.3|1316.5|1314.8|1316.8|1315|1316.3|1314.3|0
1654271790000|2022-06-03 15:56:30|1316.8|1315|1316.8|1314.8|1316.8|1315|1316.5|1314.8|0
1654271800000|2022-06-03 15:56:40||1315||1315||1315||1315|0
1654271810000|2022-06-03 15:56:50|1317|1315.3|1317.3|1315.5|1317.3|1315.5|1317|1315.3|0
1654271820000|2022-06-03 15:57:00|1317.5||1317.5||1317.5||1317||0
1654271830000|2022-06-03 15:57:10|1317.8|1316.3|1317.8|1316.3|1318|1316.5|1317.8|1316.3|0
1654271840000|2022-06-03 15:57:20|1318|1316.5|1318.3|1316.5|1318.3|1316.8|1317.8|1316.3|0
1654271850000|2022-06-03 15:57:30|1318.5|1316.8|1318|1316.5|1318.5|1316.8|1318|1316.5|0
1654271860000|2022-06-03 15:57:40|1318.3|1316.3|1318.5|1316.5|1318.5|1316.5|1318|1316.3|0
1654271870000|2022-06-03 15:57:50|1318.8|1316.8|1318.5|1316.5|1318.8|1316.8|1318.5|1316.5|0
1654271880000|2022-06-03 15:58:00|1318.3|1316.3|1318|1316|1318.5|1316.3|1318|1316|0
1654271890000|2022-06-03 15:58:10|1317.8|1315.5|1317.8|1315.5|1317.8|1315.5|1317.5|1315.5|0
1654271900000|2022-06-03 15:58:20|1318|1315.8|1318.3|1316.5|1318.5|1316.5|1318|1315.8|0
1654271920000|2022-06-03 15:58:40|1318|1316.3|1317.5|1315.8|1318|1316.3|1317.5|1315.8|0
1654271930000|2022-06-03 15:58:50|1317.3|1315.5|1317.3|1315.3|1317.3|1315.5|1317.3|1315.3|0
1654271940000|2022-06-03 15:59:00|1317|1315.5|1316.8|1315|1317.5|1315.5|1316.8|1315|0
1654271950000|2022-06-03 15:59:10|1317|1314.5|1316.8|1314.5|1317|1314.5|1316.3|1314.5|0
1654271960000|2022-06-03 15:59:20|1316.5|1314.8|1315.8|1313.8|1316.8|1314.8|1315|1313|2
1654271970000|2022-06-03 15:59:30||1313.5||1313.5||1313.5||1313.5|0
1654271980000|2022-06-03 15:59:40|1316|1313.8|1315|1313.3|1316.5|1314.3|1314.8|1313.3|1
1654271990000|2022-06-03 15:59:50|1315.3|1313.5|1315.8|1314|1315.8|1314|1315|1313.5|8
1654272000000|2022-06-03 16:00:00|1315.3|1313|1315|1313|1315.3|1313.3|1314.8|1312.8|2
1654272010000|2022-06-03 16:00:10|1314.8|1312.8|1315|1313|1315|1313|1314.8|1312.8|0
1654272020000|2022-06-03 16:00:20|1315.3|1313.3|1315.8|1313.8|1315.8|1313.8|1315|1313.3|0
1654272030000|2022-06-03 16:00:30|1315.5|1313.5|1315.3|1313.3|1315.5|1313.8|1315|1313|0
1654272040000|2022-06-03 16:00:40|1315.5|1313.5|1314.8|1313|1315.5|1313.5|1314.8|1313|0
1654272050000|2022-06-03 16:00:50|1315.3|1313.3|1315.3|1313.3|1315.3|1313.5|1315.3|1313.3|0
1654272060000|2022-06-03 16:01:00|1315.8|1313.5|1315.3|1313.3|1315.8|1314|1315.3|1313.3|1
1654272070000|2022-06-03 16:01:10|1315|1313|1315|1313|1315|1313|1315|1313|0
1654272080000|2022-06-03 16:01:20|1314.8||1314.8||1315||1314.5||0
1654272090000|2022-06-03 16:01:30|1314.5|1313.5|1314|1312.5|1315.3|1313.5|1314|1312.3|31
1654272100000|2022-06-03 16:01:40||1312.3||1312.3||1312.5||1312.3|2
1654272120000|2022-06-03 16:02:00|1313.5|1311.8|1313.5|1311.5|1313.5|1311.8|1313.5|1311.3|0
1654272130000|2022-06-03 16:02:10|1313.3|1311.8|1313.3|1311.3|1313.3|1311.8|1313.3|1311|2
1654272140000|2022-06-03 16:02:20|1313.5|1311.5|1313|1311|1313.5|1311.5|1313|1310.8|0
1654272150000|2022-06-03 16:02:30|1313.3|1311.5|1312.5|1311|1313.5|1311.5|1312.5|1311|4
1654272160000|2022-06-03 16:02:40||1311.3||1311||1311.3||1311|7
1654272170000|2022-06-03 16:02:50||1311.3||1311||1311.3||1311|1
1654272180000|2022-06-03 16:03:00|||||||||10
1654272200000|2022-06-03 16:03:20||1310.8||1310.5||1310.8||1310.5|1
1654272210000|2022-06-03 16:03:30|1312|1310.3|1312|1310.3|1312|1310.3|1312|1310.3|0
1654272220000|2022-06-03 16:03:40|1311|1309|1311|1309.3|1311|1309.3|1311|1309|16
1654272250000|2022-06-03 16:04:10||1309.5||1309.5||1309.5||1309.3|0
1654272280000|2022-06-03 16:04:40|1310.8|1309.3|1309.3|1307.5|1310.8|1309.5|1309.3|1307.5|12
1654272290000|2022-06-03 16:04:50|1309.5|1307|1308.5|1307|1309.5|1307|1308|1306.3|7
1654272300000|2022-06-03 16:05:00|1308.3|1306.8|1308.5|1306.5|1308.5|1306.8|1308.3|1306.3|1
1654272310000|2022-06-03 16:05:10|1307.5|1305.8|1307.5|1305.8|1307.5|1305.8|1307.5|1305.8|4
1654272320000|2022-06-03 16:05:20||1306||1306||1306||1305.8|6
1654272330000|2022-06-03 16:05:30||1305.8||1306||1306||1305.8|6
1654272340000|2022-06-03 16:05:40|||||||||1
1654272350000|2022-06-03 16:05:50||1306.3||1305.8||1306.3||1305.5|22
1654272360000|2022-06-03 16:06:00|1307.3|1305.5|1307.3|1305.3|1307.5|1305.8|1306.8|1305|0
1654272370000|2022-06-03 16:06:10|1307|1305.5|1307|1305|1307|1305.5|1306.8|1305|0
1654272380000|2022-06-03 16:06:20|1306.5|1304.8|1306.5|1304.8|1306.5|1304.8|1306.5|1304.5|0
1654272390000|2022-06-03 16:06:30||1305||1305||1305||1304.8|2
1654272400000|2022-06-03 16:06:40||1305.3||1305.3||1305.3||1304.8|12
1654272410000|2022-06-03 16:06:50||1305||1305||1305||1305|1
1654272420000|2022-06-03 16:07:00|1307|1305.3|1307.5|1305.8|1307.5|1305.8|1307|1305.3|0
1654272430000|2022-06-03 16:07:10||1306||1305.5||1306||1305.5|5
1654272440000|2022-06-03 16:07:20||1305.8||1306||1306||1305.8|30
1654272450000|2022-06-03 16:07:30||1305.5||1305.8||1306||1305.5|2
1654272460000|2022-06-03 16:07:40|1307.8|1306|1307.5|1305.5|1308|1306|1307.5|1305.5|1
1654272470000|2022-06-03 16:07:50||1305.8||1305.5||1305.8||1305.5|0
1654272480000|2022-06-03 16:08:00|1307.3|1305.3|1307|1305.5|1307.3|1305.5|1307|1305.3|3
1654272490000|2022-06-03 16:08:10|1309|1307|1310.3|1308.3|1310.3|1308.3|1309|1307|17
1654272500000|2022-06-03 16:08:20|1310|1307.8|1311.5|1309.8|1311.5|1309.8|1310|1307.8|6
1654272510000|2022-06-03 16:08:30|1311|1310|1311.3|1309.5|1311.3|1310|1311|1309|1
1654272520000|2022-06-03 16:08:40|1312.5|1309.8|1312.8|1311|1313.3|1311.5|1312.5|1309.8|7
1654272530000|2022-06-03 16:08:50|1312.5|1311.3|1312.5|1311|1312.5|1311.3|1312.5|1310.5|0
1654272540000|2022-06-03 16:09:00|1313|1310.8|1313|1311.3|1313.3|1311.5|1312.5|1310.8|14
1654272550000|2022-06-03 16:09:10|||||||||10
1654272560000|2022-06-03 16:09:20|1313.3|1311.5|1312.8|1311|1313.3|1311.5|1312.8|1310.8|9
1654272570000|2022-06-03 16:09:30|1313|1311.3|1312.5|1310.5|1313|1311.3|1312.5|1310.5|17
1654272580000|2022-06-03 16:09:40|1312.8|1310.8|1312.8|1311.3|1313|1311.3|1312.8|1310.5|3
1654272590000|2022-06-03 16:09:50||1311||1311.3||1311.3||1311|0
1654272600000|2022-06-03 16:10:00|1313.3|1311.5|1313|1311.3|1313.3|1311.5|1313|1311.3|11
1654272610000|2022-06-03 16:10:10|1312.8|1310.8|1313|1311.3|1313|1311.5|1312.8|1310.8|18
1654272620000|2022-06-03 16:10:20|1312.8|1311|1312.8|1310.8|1312.8|1311|1312.8|1310.8|3
1654272630000|2022-06-03 16:10:30|1312.5|1310.5|1312.8|1310.8|1312.8|1311.3|1312.5|1310.5|1
1654272640000|2022-06-03 16:10:40||1311||1311||1311||1310.5|1
1654272650000|2022-06-03 16:10:50|1313|1311.3|1313|1311.3|1313|1311.3|1313|1311|0
1654272660000|2022-06-03 16:11:00|1312.8|1311|1312.8|1311|1312.8|1311.3|1312.8|1311|0
1654272670000|2022-06-03 16:11:10|1312.5|1311.3|1313|1311.3|1313|1311.3|1312.5|1311.3|0
1654272680000|2022-06-03 16:11:20|1313.5|1311.8|1313.3|1311.5|1313.5|1311.8|1313.3|1311.3|0
1654272690000|2022-06-03 16:11:30|1313.5|1311.8|1313.5|1311.5|1313.5|1311.8|1313.5|1311.5|0
1654272700000|2022-06-03 16:11:40|1313.8|1312|1313.3|1311.5|1313.8|1312|1313.3|1311.5|0
1654272710000|2022-06-03 16:11:50||1311.3||1311.3||1311.5||1311.3|0
1654272720000|2022-06-03 16:12:00|1313.8|1311.5|1313.8|1311.8|1313.8|1311.8|1313.8|1311.3|0
1654272730000|2022-06-03 16:12:10|1313.5|1312|1313.8|1312|1313.8|1312|1313.5|1311.8|0
1654272740000|2022-06-03 16:12:20||1311.8||1311.8||1312.3||1311.8|0
1654272750000|2022-06-03 16:12:30|1314|1312|1314|1312|1314|1312.3|1314|1312|0
1654272760000|2022-06-03 16:12:40|1313.5|1312.3|1313.5|1311.8|1313.5|1312.3|1313.5|1311.8|0
1654272770000|2022-06-03 16:12:50||1311.5||1311.5||1311.5||1311.5|0
1654272790000|2022-06-03 16:13:10|1313|1311|1313|1311|1313|1311|1313|1311|0
1654272800000|2022-06-03 16:13:20|1312.8|1310.8|1312.8|1310.8|1312.8|1310.8|1312.8|1310.8|0
1654272810000|2022-06-03 16:13:30|1312.5|1310.5|1312.8|1310.5|1312.8|1310.5|1312.5|1310.5|0
1654272820000|2022-06-03 16:13:40|1313|1311|1313.3|1311.3|1313.3|1311.5|1313|1311|0
1654272830000|2022-06-03 16:13:50||1311||1311.3||1311.3||1311|0
1654272840000|2022-06-03 16:14:00|1313.5|1311|1313|1310.8|1313.5|1311.8|1313|1310.8|0
1654272850000|2022-06-03 16:14:10|1312.8|1311|1312.8|1311|1313|1311.3|1312.8|1311|0
1654272860000|2022-06-03 16:14:20|1312.5|1310.8|1312.5|1310.5|1312.8|1310.8|1312|1310.3|0
1654272870000|2022-06-03 16:14:30||1310.8||1310.8||1310.8||1310.8|0
1654272880000|2022-06-03 16:14:40|1312.3|1310.5|1312.3|1310.5|1312.3|1310.5|1312.3|1310.5|0
1654272890000|2022-06-03 16:14:50|1312|1310.3|1312|1310.3|1312.3|1310.3|1312|1310.3|0
1654272900000|2022-06-03 16:15:00|1311.5|1309.5|1311.8|1309.5|1311.8|1309.5|1311|1309|2
1654272910000|2022-06-03 16:15:10|1311.5|1309.8|1311.8|1309.5|1311.8|1309.8|1311.3|1309.3|0
1654272920000|2022-06-03 16:15:20|1311.5|1309.8|1311.5|1309.3|1311.8|1309.8|1311.5|1309.3|0
1654272930000|2022-06-03 16:15:30|1311.8|1309.5|1311.8|1310|1311.8|1310|1311.8|1309.5|0
1654272940000|2022-06-03 16:15:40|1312|1309.8|1311.3|1309.3|1312|1309.8|1311.3|1309.3|0
1654272960000|2022-06-03 16:16:00|1311.8|1309.5|1312|1310|1312|1310.3|1311.8|1309.5|0
1654272970000|2022-06-03 16:16:10|1311.8|1309.8|1311.8|1310|1311.8|1310|1311.5|1309.8|0
1654272980000|2022-06-03 16:16:20||1309.8||1309.8||1309.8||1309.8|0
1654272990000|2022-06-03 16:16:30||1310||1310||1310||1309.8|0
1654273010000|2022-06-03 16:16:50|1311.5|1309.8|1311.5|1309.3|1311.5|1309.8|1311.5|1309.3|2
1654273020000|2022-06-03 16:17:00|1311.3|1309.8|1311|1309|1311.3|1309.8|1311|1309|0
1654273040000|2022-06-03 16:17:20||1309.3||1309.3||1309.3||1309.3|0
1654273050000|2022-06-03 16:17:30||1309.5||1309.8||1309.8||1309.5|1
1654273060000|2022-06-03 16:17:40||1309.3||1309.3||1309.5||1309.3|0
1654273070000|2022-06-03 16:17:50||1309.5||1309.5||1309.5||1309.3|0
1654273090000|2022-06-03 16:18:10|1310.8|1309.3|1310.8|1309|1310.8|1309.3|1310.8|1309|0
1654273110000|2022-06-03 16:18:30|1310.5|1308.8|1310.5|1308.8|1310.5|1308.8|1310.5|1308.8|1
1654273130000|2022-06-03 16:18:50|1310.3|1308.5|1310.8|1309|1310.8|1309|1310.3|1308.5|1
1654273140000|2022-06-03 16:19:00|1310.3|1308.5|1310.5|1308.8|1310.5|1308.8|1310.3|1308.3|0
1654273150000|2022-06-03 16:19:10|1310.8|1309|1310.5|1308.5|1310.8|1309|1310.5|1308.5|0
1654273160000|2022-06-03 16:19:20|1310.8|1308.8|1310.3|1308.5|1310.8|1309|1310.3|1308.3|0
1654273170000|2022-06-03 16:19:30||1308.3||1308.5||1308.5||1308.3|0
1654273180000|2022-06-03 16:19:40|1309.8|1308.8|1309.8|1308|1309.8|1308.8|1309.8|1307.8|0
1654273190000|2022-06-03 16:19:50|1310|1307.8|1310|1308|1310|1308|1310|1307.8|0
1654273200000|2022-06-03 16:20:00|1309.8|1308.3|1309.8|1307.8|1309.8|1308.3|1309.8|1307.8|0
1654273210000|2022-06-03 16:20:10|1309.5|1307.5|1308.8|1307|1309.5|1307.5|1308.5|1306.8|1
1654273220000|2022-06-03 16:20:20|1308.5|1306.8|1308.8|1306.5|1308.8|1306.8|1308.5|1306.5|1
1654273230000|2022-06-03 16:20:30|1308.5|1306.8|1309.5|1307.8|1309.5|1307.8|1308.5|1306.8|1
1654273240000|2022-06-03 16:20:40|1309.3|1307.5|1309.3|1307.3|1309.3|1307.5|1309.3|1307.3|0
1654273250000|2022-06-03 16:20:50|1308.5|1306.5|1308.5|1306.5|1308.5|1306.5|1308.3|1306.5|1
1654273260000|2022-06-03 16:21:00|1308.3|1306.3|1307.3|1305.3|1308.3|1306.3|1307|1305|4
1654273270000|2022-06-03 16:21:10|1307|1305.5|1308|1305.8|1308|1306|1307|1305.5|0
1654273280000|2022-06-03 16:21:20|1307.8|1306|1307.8|1305.8|1308.3|1306|1307.8|1305.8|0
1654273290000|2022-06-03 16:21:30|1308.3|1306.3|1308.3|1306.3|1308.3|1306.3|1308|1306|0
1654273310000|2022-06-03 16:21:50|1308|1306|1308.3|1306.3|1308.3|1306.3|1308|1306|0
1654273320000|2022-06-03 16:22:00|1308|1306.5|1308|1306.3|1308.8|1306.8|1308|1306.3|0
1654273330000|2022-06-03 16:22:10|1307.8|1306|1308.3|1306.3|1308.3|1306.3|1307.8|1305.8|0
1654273340000|2022-06-03 16:22:20|1308|1306|1308.3|1306|1308.5|1306.3|1308|1306|2
1654273350000|2022-06-03 16:22:30|1308.5|1306.3|1308.5|1306.3|1308.5|1306.5|1308.5|1306.3|0
1654273360000|2022-06-03 16:22:40|1308.8|1306.5|1308.8|1306.5|1308.8|1306.5|1308.8|1306.5|0
1654273370000|2022-06-03 16:22:50|1309|1306.8|1308.8|1306.8|1309.5|1307.5|1308.8|1306.8|0
1654273380000|2022-06-03 16:23:00|1308.5|1306.5|1309.8|1307.5|1309.8|1307.5|1308.3|1306|20
1654273390000|2022-06-03 16:23:10|1309.5|1307.8|1309.5|1307.3|1309.5|1307.8|1309.5|1307.3|0
1654273400000|2022-06-03 16:23:20||1307.5||1307.3||1307.5||1307.3|0
1654273410000|2022-06-03 16:23:30|1309.8|1307.5|1309.5|1307.3|1309.8|1307.8|1309.3|1307.3|1
1654273420000|2022-06-03 16:23:40|1309.3|1306.8|1309.5|1307.3|1309.5|1307.3|1309.3|1306.8|2
1654273430000|2022-06-03 16:23:50|1309.3|1307|1309.5|1307.3|1309.5|1307.3|1309.3|1307|0
1654273440000|2022-06-03 16:24:00|1309.8|1307.8|1309.3|1307|1310|1308|1309.3|1307|0
1654273450000|2022-06-03 16:24:10|1308.8|1306.8|1309|1306.8|1309|1306.8|1308.8|1306.8|0
1654273460000|2022-06-03 16:24:20|1308.8|1306.5|1308.8|1306.5|1308.8|1306.5|1308.8|1306.5|0
1654273470000|2022-06-03 16:24:30|1309|1306.8|1309|1307|1309|1307|1309|1306.8|0
1654273480000|2022-06-03 16:24:40|1308.8|1306.5|1308.5|1306.5|1308.8|1306.5|1308.5|1306.5|0
1654273490000|2022-06-03 16:24:50|1309|1306.8|1308.3|1306.3|1309|1306.8|1308.3|1306.3|0
1654273500000|2022-06-03 16:25:00|1308.5|1306|1308.3|1306|1308.5|1306.3|1308|1305.8|0
1654273510000|2022-06-03 16:25:10|1307.8|1305.5|1307.8|1305.5|1307.8|1305.5|1307.8|1305.5|0
1654273520000|2022-06-03 16:25:20|1307.5||1307.5||1307.5||1307.5||0
1654273530000|2022-06-03 16:25:30|1307.3|1305.3|1307|1305.3|1307.3|1305.3|1307|1305.3|2
1654273540000|2022-06-03 16:25:40|1306.5|1305|1306.5|1304.5|1306.8|1305|1306.5|1304.3|0
1654273550000|2022-06-03 16:25:50||1304.3||1304.5||1304.5||1304.3|0
1654273560000|2022-06-03 16:26:00|1306.3|1304|1306.3|1304.3|1306.3|1304.3|1306.3|1304|0
1654273570000|2022-06-03 16:26:10|1305.5|1303.5|1305.3|1303.3|1305.5|1303.5|1305.3|1303.3|0
1654273580000|2022-06-03 16:26:20|1305|1303|1304.3|1302.5|1305|1303|1304.3|1302.3|0
1654273590000|2022-06-03 16:26:30|1304|1302.8|1304.8|1303|1304.8|1303|1304|1302.5|0
1654273600000|2022-06-03 16:26:40|1304.5|1302.5|1305|1302.8|1305|1302.8|1304.5|1302.5|3
1654273610000|2022-06-03 16:26:50|1304.8||1304.5||1305||1304.5||0
1654273620000|2022-06-03 16:27:00|1305|1303.3|1305|1303|1305|1303.3|1304.8|1303|0
1654273630000|2022-06-03 16:27:10|1304.8||1305||1305||1304.8||0
1654273640000|2022-06-03 16:27:20|1305.3|1303.5|1306|1303.8|1306|1303.8|1305.3|1303.5|1
1654273650000|2022-06-03 16:27:30|1306.3|1304|1306|1303.8|1306.3|1304.3|1305.8|1303.5|0
1654273660000|2022-06-03 16:27:40|1305.8|1303.5|1305.8|1303.5|1306|1303.5|1305.8|1303.5|0
1654273670000|2022-06-03 16:27:50|1305.5|1303.3|1304.8|1303|1305.5|1303.3|1304.8|1303|0
1654273680000|2022-06-03 16:28:00|1305.5|1302.8|1305|1303.3|1305.5|1303.3|1305|1302.8|0
1654273690000|2022-06-03 16:28:10|1305.3|1303.5|1305.8|1303.5|1306|1303.8|1305.3|1303.5|0
1654273700000|2022-06-03 16:28:20|1305.5|1303.3|1304.8|1302.8|1305.5|1303.3|1304.8|1302.8|0
1654273710000|2022-06-03 16:28:30|1304.5||1304.5||1304.5||1304.5||0
1654273720000|2022-06-03 16:28:40|1304.3|1302.5|1304.3|1302.5|1304.3|1302.5|1304.3|1302.5|0
1654273740000|2022-06-03 16:29:00|1305.5|1303.5|1305.5|1303.5|1305.8|1303.5|1305.3|1303.3|0
1654273750000|2022-06-03 16:29:10|1305.8|1303.8|1305.8|1303.8|1306|1304|1305.8|1303.8|0
1654273760000|2022-06-03 16:29:20|1305.5|1303.5|1305.5|1303.3|1306|1303.8|1305.3|1303.3|4
1654273770000|2022-06-03 16:29:30|1305.3|1303.5|1305.8|1303.5|1305.8|1303.5|1305.3|1303.5|0
1654273780000|2022-06-03 16:29:40|1305.5|1303.3|1305.5|1303.3|1305.5|1303.3|1305.5|1303.3|3
1654273790000|2022-06-03 16:29:50|1305.8|1303.5|1305.8|1303.5|1305.8|1303.5|1305.8|1303.5|0
1654273800000|2022-06-03 16:30:00|1305.5|1303.3|1305.3|1303|1305.5|1303.3|1305|1302.8|0
1654273820000|2022-06-03 16:30:20||1303.3||1303||1303.3||1303|0
1654273840000|2022-06-03 16:30:40|1304.5|1302.5|1304.5|1302.3|1304.5|1302.5|1304.3|1302.3|0
1654273850000|2022-06-03 16:30:50|1305|1303|1305|1303|1305|1303|1305|1303|0
1654273860000|2022-06-03 16:31:00|1305.3|1303.3|1305.3|1303.3|1305.5|1303.3|1305|1303.3|0
1654273870000|2022-06-03 16:31:10|1305|1302.8|1304.8|1302.5|1305|1302.8|1304.5|1302.5|0
1654273880000|2022-06-03 16:31:20|1304.5||1304.5||1304.5||1304.5||0
1654273890000|2022-06-03 16:31:30|1304.8||1304.8||1304.8||1304.8||0
1654273900000|2022-06-03 16:31:40|1304.5||1304.5||1304.8||1304.5||0
1654273930000|2022-06-03 16:32:10|1304.3||1304.3||1304.3||1304.3||0
1654273990000|2022-06-03 16:33:10|1305.3|1302.8|1305|1303|1305.3|1303|1305|1302.8|1
1654274000000|2022-06-03 16:33:20|1305.3|1303.3|1305.3|1303.3|1305.5|1303.3|1305.3|1303.3|0
1654274010000|2022-06-03 16:33:30|1305|1302.5|1304.8|1302.8|1305|1302.8|1304.5|1302.5|0
1654274020000|2022-06-03 16:33:40||1302.5||1302.5||1302.5||1302.5|0
1654274030000|2022-06-03 16:33:50|1304.5|1302.8|1304.5|1302.5|1304.5|1302.8|1304.5|1302.5|0
1654274040000|2022-06-03 16:34:00|1305|1302.8|1305|1302.8|1305|1302.8|1305|1302.8|0
1654274050000|2022-06-03 16:34:10||1303||1303||1303||1303|0
1654274070000|2022-06-03 16:34:30|1304.8|1302.5|1304.5|1302.5|1305|1302.5|1304.5|1302.5|0
1654274090000|2022-06-03 16:34:50||1302.3||1302.3||1302.5||1302.3|0
1654274100000|2022-06-03 16:35:00|1304.3|1302.5|1304.5|1302.5|1304.5|1302.5|1304.3|1302.5|0
1654274110000|2022-06-03 16:35:10||1302.3||1302.3||1302.5||1302.3|0
1654274120000|2022-06-03 16:35:20|1304.3|1302|1304.3|1302|1304.3|1302.3|1304.3|1302|0
1654274130000|2022-06-03 16:35:30|1304|1302.3|1304.3|1302.3|1304.3|1302.3|1304|1302.3|0
1654274140000|2022-06-03 16:35:40|1304.5|1302.5|1304.3|1302|1304.5|1302.5|1304.3|1302|0
1654274150000|2022-06-03 16:35:50|1304.5|1302.3|1304.3|1302.3|1304.5|1302.3|1304.3|1302.3|0
1654274160000|2022-06-03 16:36:00|1304.5|1302|1304.5|1302.3|1304.5|1302.3|1304.5|1302|0
1654274170000|2022-06-03 16:36:10|1304.8|1302.5|1304.5|1302.3|1304.8|1302.8|1304.5|1302.3|0
1654274180000|2022-06-03 16:36:20|1304.3|1302.5|1304.3|1302.3|1304.3|1302.5|1304.3|1302.3|0
1654274200000|2022-06-03 16:36:40|1304|1301.5|1304.5|1302.5|1304.5|1302.5|1303.5|1301.5|15
1654274210000|2022-06-03 16:36:50|1304.8|1302.3|1304.8|1302.8|1304.8|1302.8|1304.8|1302.3|0
1654274220000|2022-06-03 16:37:00||1303.3||1303||1303.3||1303|3
1654274230000|2022-06-03 16:37:10|1305|1303.3|1305.3|1303.5|1305.3|1303.5|1305|1303.3|2
1654274240000|2022-06-03 16:37:20|1305.5|1303.8|1305.5|1304|1305.5|1304|1305.5|1303.8|0
1654274250000|2022-06-03 16:37:30|1305.3|1303.8|1305.3|1303.3|1305.3|1303.8|1304.5|1302.8|2
1654274260000|2022-06-03 16:37:40|1305||1304.8||1305||1304.8||0
1654274270000|2022-06-03 16:37:50|1304.5|1302.8|1305.3|1303.5|1305.5|1303.5|1304.3|1302.5|0
1654274280000|2022-06-03 16:38:00|1305.5|1303.8|1305.5|1303.8|1305.5|1304|1305.5|1303.8|2
1654274290000|2022-06-03 16:38:10||1304||1303.8||1304||1303.8|0
1654274310000|2022-06-03 16:38:30||1304||1304||1304||1304|0
1654274320000|2022-06-03 16:38:40||1303.8||1303.8||1303.8||1303.8|2
1654274330000|2022-06-03 16:38:50|1305.3|1304|1305|1303.3|1305.3|1304|1305|1303.3|1
1654274340000|2022-06-03 16:39:00|1304.8|1303|1305.3|1303.5|1305.3|1303.5|1304.8|1303|0
1654274350000|2022-06-03 16:39:10|1305.5|1303.8|1305.5|1303.8|1305.5|1303.8|1305.5|1303.8|2
1654274360000|2022-06-03 16:39:20||1304||1304||1304||1304|0
1654274370000|2022-06-03 16:39:30|1305|1303.3|1305|1303.3|1305|1303.3|1305|1303|0
1654274380000|2022-06-03 16:39:40|1304.5|1302.5|1305.5|1303.8|1306|1304.3|1304.5|1302.5|6
1654274390000|2022-06-03 16:39:50|1305.8|1304|1307.3|1305.3|1307.5|1305.5|1305.8|1304|3
1654274400000|2022-06-03 16:40:00|1307|1305|1307.8|1305.5|1307.8|1305.8|1307|1305|0
1654274410000|2022-06-03 16:40:10|1307.5|1305.8|1307.5|1305.8|1307.5|1305.8|1307.5|1305.8|0
1654274420000|2022-06-03 16:40:20|1307.8|1306|1308.3|1306.3|1308.3|1306.3|1307.8|1306|0
1654274430000|2022-06-03 16:40:30|1308|1306|1310.8|1308.5|1310.8|1308.5|1308|1306|0
1654274440000|2022-06-03 16:40:40|1311|1308.8|1309.8|1307.8|1311|1308.8|1309.5|1307.8|0
1654274450000|2022-06-03 16:40:50|1310.5|1308.5|1310.8|1308.8|1310.8|1308.8|1310.5|1308.5|0
1654274460000|2022-06-03 16:41:00|1311|1309|1310.8|1308.8|1311|1309.5|1310.8|1308.8|1
1654274470000|2022-06-03 16:41:10|1310.3|1308.3|1310.3|1308.8|1310.5|1308.8|1309.5|1307.5|0
1654274480000|2022-06-03 16:41:20|1309.8|1307.5|1309.8|1307.5|1310|1307.8|1309.8|1307.5|3
1654274490000|2022-06-03 16:41:30|1309.5|1307|1309|1307|1309.8|1307|1309|1307|0
1654274500000|2022-06-03 16:41:40|1308.8|1306.8|1308.3|1306|1308.8|1306.8|1308.3|1306|0
1654274510000|2022-06-03 16:41:50|1308|1305.5|1307.3|1305.3|1308|1305.8|1307.3|1305.3|0
1654274520000|2022-06-03 16:42:00|1307|1305|1306.5|1304.5|1307|1305|1306.5|1304.5|0
1654274530000|2022-06-03 16:42:10|1307.3|1304.3|1307|1304.8|1307.3|1305|1306.8|1304.3|0
1654274540000|2022-06-03 16:42:20|1306.8|1304.5|1306.3|1304.3|1306.8|1304.5|1306.3|1304.3|0
1654274550000|2022-06-03 16:42:30||1304||1304||1304||1304|0
1654274560000|2022-06-03 16:42:40|1305.5|1303.8|1305.3|1303.5|1306|1304|1305|1303.3|0
1654274570000|2022-06-03 16:42:50|1304.8|1303|1305|1303|1305|1303|1304.8|1303|0
1654274580000|2022-06-03 16:43:00|1304.5|1302.8|1304.5|1302.5|1304.8|1302.8|1304.5|1302.5|0
1654274590000|2022-06-03 16:43:10|1305|1303|1305|1303.3|1305.3|1303.3|1304.8|1303|0
1654274600000|2022-06-03 16:43:20|1304.8|1303|1304.8|1302.8|1304.8|1303.3|1304.8|1302.8|0
1654274610000|2022-06-03 16:43:30|1305|1303|1304.8|1303|1305|1303|1304.8|1302.8|0
1654274620000|2022-06-03 16:43:40|1304.5|1302.8|1304.5|1302.8|1304.5|1302.8|1304.5|1302.8|0
1654274630000|2022-06-03 16:43:50|1304.3|1302.3|1304.3|1302.3|1304.3|1302.3|1304.3|1302.3|0
1654274640000|2022-06-03 16:44:00|1304|1302|1304.3|1302.3|1304.8|1303|1303.8|1302|0
1654274650000|2022-06-03 16:44:10||1302.5||1302.5||1302.5||1302.5|0
1654274660000|2022-06-03 16:44:20|1303.3|1301.8|1303.3|1301.8|1303.3|1301.8|1303.3|1301.8|4
1654274670000|2022-06-03 16:44:30|1303.8||1303.5||1303.8||1303.5||3
1654274680000|2022-06-03 16:44:40|1303.3|1301.5|1303.5|1302|1303.5|1302|1303.3|1301.5|0
1654274690000|2022-06-03 16:44:50||1301.8||1301.5||1301.8||1301.5|0
1654274700000|2022-06-03 16:45:00|1303.3|1301.3|1303.5|1301.8|1303.8|1301.8|1303|1301.3|0
1654274720000|2022-06-03 16:45:20||1301.5||1301.8||1301.8||1301.5|1
1654274730000|2022-06-03 16:45:30|1304.5|1301.5|1304.5|1302.5|1304.8|1302.5|1304.5|1301.5|0
1654274740000|2022-06-03 16:45:40|1304.8|1302.3|1305.5|1303.5|1305.5|1303.5|1304.8|1302.3|0
1654274750000|2022-06-03 16:45:50|1305.3|1303|1305|1302.8|1305.3|1303.3|1304.5|1302.3|1
1654274760000|2022-06-03 16:46:00|1305.3|1303|1305|1303|1305.3|1303|1305|1302.8|0
1654274770000|2022-06-03 16:46:10|1305.3|1302|1303.5|1301.5|1305.3|1302|1303.5|1301.5|0
1654274780000|2022-06-03 16:46:20|1303.8|1301.8|1303.8|1301.8|1303.8|1302|1303.8|1301.8|0
1654274790000|2022-06-03 16:46:30|1303.5||1303.5||1303.5||1303.5||0
1654274800000|2022-06-03 16:46:40||1301.5||1301.8||1301.8||1301.5|0
1654274810000|2022-06-03 16:46:50|1304.3|1302|1304.3|1302|1304.3|1302|1304.3|1302|0
1654274820000|2022-06-03 16:47:00|1304|1302.3|1304.3|1302|1304.3|1302.3|1304|1302|0
1654274830000|2022-06-03 16:47:10|1304|1302.3|1304|1302|1304.3|1302.3|1304|1302|0
1654274840000|2022-06-03 16:47:20||1302.3||1302.3||1302.3||1302.3|0
1654274850000|2022-06-03 16:47:30|1304.3||1304||1304.3||1304||0
1654274860000|2022-06-03 16:47:40|1304.3|1302|1304|1302|1304.3|1302|1303.8|1302|0
1654274870000|2022-06-03 16:47:50|1304.3||1304||1304.3||1304||0
1654274880000|2022-06-03 16:48:00|1303.8|1302.3|1304.3|1302.3|1304.5|1302.5|1303.8|1302|0
1654274890000|2022-06-03 16:48:10|1304|1302|1304.8|1302.8|1304.8|1302.8|1304|1302|0
1654274900000|2022-06-03 16:48:20|1305|1302.5|1304.8|1302.8|1305|1302.8|1304.5|1302.5|0
1654274910000|2022-06-03 16:48:30|1304.5|1302.5|1304.5|1302.8|1304.5|1302.8|1304.5|1302.5|0
1654274920000|2022-06-03 16:48:40|1304.3|1302.5|1304|1301.8|1304.3|1302.5|1303.8|1301.8|0
1654274930000|2022-06-03 16:48:50|1304.3|1302|1304|1302|1304.3|1302|1303.8|1301.8|0
1654274940000|2022-06-03 16:49:00|1304.3|1302.3|1304.5|1302.3|1304.5|1302.3|1304.3|1302.3|0
1654274950000|2022-06-03 16:49:10|1304|1301.8|1303.8|1301.8|1304.3|1302|1303.8|1301.8|0
1654274960000|2022-06-03 16:49:20|1303.5|1301.5|1303|1301.3|1303.8|1301.5|1303|1300.8|0
1654274970000|2022-06-03 16:49:30|1303.5||1303.5||1303.5||1303.5||0
1654274980000|2022-06-03 16:49:40|1303.8|1301.5|1303.5|1301.5|1303.8|1301.5|1303.5|1301.5|0
1654274990000|2022-06-03 16:49:50|1303.8||1303.5||1303.8||1303.5||0
1654275000000|2022-06-03 16:50:00|1303.8|1301.3|1303.8|1301.5|1303.8|1301.5|1303.5|1301|0
1654275010000|2022-06-03 16:50:10|1303.5|1301.3|1303.5|1301|1303.5|1301.3|1303.5|1301|0
1654275020000|2022-06-03 16:50:20|1303.8|1301.5|1303.5|1301.3|1303.8|1301.5|1303.5|1301.3|0
1654275030000|2022-06-03 16:50:30|1303.8|1301.5|1304.3|1301.8|1304.3|1302|1303.8|1301.5|0
1654275040000|2022-06-03 16:50:40|1304|1302|1304|1301.8|1304.3|1302|1304|1301.8|0
1654275050000|2022-06-03 16:50:50|1303.8|1301.5|1304.5|1302.3|1304.5|1302.3|1303.8|1301.5|0
1654275070000|2022-06-03 16:51:10||1302.5||1302.5||1302.5||1302.5|0
1654275090000|2022-06-03 16:51:30|1304|1301.8|1304|1301.8|1304.3|1302|1304|1301.8|0
1654275100000|2022-06-03 16:51:40|1303.8||1304||1304||1303.8||0
1654275110000|2022-06-03 16:51:50|1303.8|1302|1304.5|1302.3|1304.5|1302.3|1303.8|1302|0
1654275130000|2022-06-03 16:52:10||1302.5||1302.3||1302.5||1302.3|0
1654275140000|2022-06-03 16:52:20||1302.5||1302.5||1302.5||1302.5|0
1654275150000|2022-06-03 16:52:30|1304.3|1302.3|1304.3|1302.3|1304.3|1302.3|1304.3|1302.3|0
1654275160000|2022-06-03 16:52:40|1304|1302|1303.8|1301.5|1304|1302.3|1303.8|1301.5|0
1654275170000|2022-06-03 16:52:50||1301.8||1301.8||1301.8||1301.8|0
1654275180000|2022-06-03 16:53:00|1303.5|1301.5|1303.5|1301.5|1303.8|1301.8|1303.5|1301.5|0
1654275190000|2022-06-03 16:53:10|1303.3|1301.8|1303.8|1302|1303.8|1302|1303.3|1301.5|0
1654275200000|2022-06-03 16:53:20|1304|1301.8|1303.8|1301.8|1304|1302.3|1303.8|1301.8|0
1654275210000|2022-06-03 16:53:30|1303.5||1303.8||1303.8||1303.5||0
1654275220000|2022-06-03 16:53:40|1303.5||1303.5||1303.5||1303.5||0
1654275230000|2022-06-03 16:53:50|1303.8|1301.5|1303.8|1301.8|1303.8|1301.8|1303.5|1301.5|0
1654275250000|2022-06-03 16:54:10|1303.5|1301.5|1303.5|1301.5|1303.5|1301.5|1303.5|1301.5|0
1654275260000|2022-06-03 16:54:20|1303.8|1301.8|1303.8|1301.8|1303.8|1301.8|1303.5|1301.8|0
1654275270000|2022-06-03 16:54:30|1304|1302|1304|1302.5|1304|1302.5|1304|1302|0
1654275300000|2022-06-03 16:55:00||1302.8||1302.8||1302.8||1302.8|7
1654275310000|2022-06-03 16:55:10||1302||1302.3||1302.3||1302|1
1654275330000|2022-06-03 16:55:30||1302.5||1302.5||1302.5||1302.5|0
1654275340000|2022-06-03 16:55:40||1302.8||1302.5||1302.8||1302.5|0
1654275350000|2022-06-03 16:55:50||1302||1302||1302||1302|0
1654275360000|2022-06-03 16:56:00||1302.3||1302.5||1302.5||1302.3|0
1654275370000|2022-06-03 16:56:10|1305.3|1303|1305|1302.8|1305.3|1303|1305|1302.8|3
1654275380000|2022-06-03 16:56:20|1304.8|1302.5|1304.3|1302.3|1304.8|1302.5|1304.3|1302.3|0
1654275390000|2022-06-03 16:56:30|1305|1302|1305|1303|1305|1303|1305|1302|0
1654275400000|2022-06-03 16:56:40|1305.3|1303.3|1306|1303.8|1306|1303.8|1305.3|1303.3|0
1654275410000|2022-06-03 16:56:50|1305.8|1303.5|1305.8|1303.5|1305.8|1303.5|1305.8|1303.5|0
1654275420000|2022-06-03 16:57:00||1303.8||1303.5||1303.8||1303.5|0
1654275430000|2022-06-03 16:57:10||1303.8||1303.5||1303.8||1303.5|0
1654275450000|2022-06-03 16:57:30||1303.8||1303.5||1303.8||1303.5|0
1654275460000|2022-06-03 16:57:40|1305.5|1303.3|1305.5|1303.5|1305.5|1303.5|1305.5|1303.3|0
1654275470000|2022-06-03 16:57:50||1303.3||1303.3||1303.3||1303.3|0
1654275480000|2022-06-03 16:58:00|1304.8|1303.5|1304.8|1302.5|1304.8|1303.5|1304.8|1302.5|0
1654275490000|2022-06-03 16:58:10||1302.8||1302.8||1302.8||1302.8|0
1654275500000|2022-06-03 16:58:20|1304.5|1302.5|1304.5|1302.3|1304.5|1302.5|1304.5|1302.3|0
1654275510000|2022-06-03 16:58:30|1304.3|1302|1304.3|1302.3|1304.3|1302.3|1304.3|1302|0
1654275520000|2022-06-03 16:58:40|1305|1302|1305.3|1303.3|1305.3|1303.3|1305|1302|0
1654275530000|2022-06-03 16:58:50|1305|1303|1305|1302.8|1305|1303.3|1305|1302.8|0
1654275540000|2022-06-03 16:59:00|1304.3|1303|1304|1302|1304.3|1303|1304|1302|0
1654275550000|2022-06-03 16:59:10||1301.8||1301.8||1301.8||1301.8|0
1654275560000|2022-06-03 16:59:20|1303.8|1302|1303.5|1301.5|1303.8|1302|1303.5|1301.5|0
1654275570000|2022-06-03 16:59:30|1303.8|1301.8|1304|1301.8|1304|1302|1303.8|1301.5|0
1654275590000|2022-06-03 16:59:50|1303.5|1301.5|1303.8|1301.5|1303.8|1301.5|1303.5|1301.5|0
1654275600000|2022-06-03 17:00:00|1304|1301.8|1304|1301.8|1304|1301.8|1303.8|1301.8|0
1654275620000|2022-06-03 17:00:20|1302.3|1300.5|1302.3|1300.5|1302.5|1300.5|1302.3|1300.5|8
1654275630000|2022-06-03 17:00:30|1302|1300.3|1302.5|1300.5|1302.5|1300.5|1301.8|1300.3|0
1654275640000|2022-06-03 17:00:40|1302.3|1300.3|1301.8|1300.3|1302.3|1300.5|1301.8|1300.3|6
1654275660000|2022-06-03 17:01:00|1301.5||1301.8||1302.3||1301.5||4
1654275670000|2022-06-03 17:01:10|1302|1298.8|1301|1298.8|1302|1299|1300.8|1298.8|11
1654275680000|2022-06-03 17:01:20|1300.5|1298.5|1300|1298|1300.5|1298.5|1300|1298|0
1654275690000|2022-06-03 17:01:30|1299.8|1297.8|1299|1297.3|1299.8|1297.8|1299|1297.3|1
1654275700000|2022-06-03 17:01:40|1298.8|1296.8|1299|1296.8|1299.5|1297.3|1298.8|1296.8|2
1654275710000|2022-06-03 17:01:50|1299.3|1297|1299.3|1297.3|1299.3|1297.3|1299.3|1297|0
1654275720000|2022-06-03 17:02:00|1299|1297|1299|1297|1299|1297|1299|1297|0
1654275730000|2022-06-03 17:02:10||1297.3||1297.3||1297.3||1297.3|1
1654275740000|2022-06-03 17:02:20|1298.8|1296.8|1298.5|1296.5|1298.8|1296.8|1297.8|1296|1
1654275750000|2022-06-03 17:02:30|1298.3|1296.3|1298.3|1296.3|1298.5|1296.5|1298.3|1296.3|0
1654275760000|2022-06-03 17:02:40|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|1298.5|1296.5|1
1654275770000|2022-06-03 17:02:50|1298|1296.3|1298.3|1296.3|1298.3|1296.3|1298|1296|0
1654275780000|2022-06-03 17:03:00|1298|1296|1298.5|1296.5|1298.5|1296.5|1298|1296|0
1654275790000|2022-06-03 17:03:10|1298.3||1298.3||1298.3||1298.3||0
1654275800000|2022-06-03 17:03:20||1296.8||1296.8||1296.8||1296.8|0
1654275810000|2022-06-03 17:03:30||1297||1297||1297||1297|0
1654275820000|2022-06-03 17:03:40|||||||||1
1654275840000|2022-06-03 17:04:00|1299||1298.8||1299||1298.8||1
1654275850000|2022-06-03 17:04:10|1299|1296.3|1298.3|1296.3|1299|1296.3|1298.3|1296.3|7
1654275860000|2022-06-03 17:04:20|1298|1296|1298|1296|1298|1296|1298|1296|0
1654275880000|2022-06-03 17:04:40|1297.8|1295.8|1297.8|1295.8|1297.8|1295.8|1297.8|1295.8|0
1654275890000|2022-06-03 17:04:50|1297.3|1295|1296.8|1294.8|1297.3|1295|1296.8|1294.5|4
1654275900000|2022-06-03 17:05:00|1297|1295|1298.3|1296|1298.3|1296|1297|1295|1
1654275910000|2022-06-03 17:05:10|1298|1296.3|1298|1295.8|1298|1296.3|1298|1295.8|0
1654275920000|2022-06-03 17:05:20|1297.8|1296|1298.3|1296.3|1298.3|1296.3|1297.8|1295.8|0
1654275930000|2022-06-03 17:05:30||1296||1296.3||1296.3||1296|0
1654275940000|2022-06-03 17:05:40|1298|1296|1298.3|1296.3|1298.3|1296.3|1298|1296|0
1654275950000|2022-06-03 17:05:50|1299.3|1296.8|1298.5|1296.3|1299.3|1296.8|1298.5|1296.3|0
1654275960000|2022-06-03 17:06:00|1298.8|1296.5|1298.5|1296.5|1298.8|1296.5|1298.5|1296.3|0
1654275970000|2022-06-03 17:06:10|1298.8||1298.8||1298.8||1298.8||0
1654275980000|2022-06-03 17:06:20|1299|1296.8|1298.8|1296.8|1299|1296.8|1298.8|1296.8|0
1654275990000|2022-06-03 17:06:30|1298.3|1296.3|1298.5|1296.5|1298.5|1296.5|1298.3|1296.3|0
1654276000000|2022-06-03 17:06:40|1298.8|1296.8|1299|1296.8|1299|1296.8|1298.8|1296.8|0
1654276010000|2022-06-03 17:06:50|1298.8||1298.8||1298.8||1298.8||0
1654276020000|2022-06-03 17:07:00|1299||1298.8||1299||1298.8||0
1654276030000|2022-06-03 17:07:10|1298.5||1298.8||1298.8||1298.5||0
1654276040000|2022-06-03 17:07:20|1298.5|1296.5|1299|1296.8|1299|1296.8|1298.5|1296.5|0
1654276050000|2022-06-03 17:07:30|1298.8||1299||1299||1298.8||0
1654276060000|2022-06-03 17:07:40|1298.8|1297.3|1298.8|1296.8|1298.8|1297.3|1298.8|1296.8|0
1654276070000|2022-06-03 17:07:50|1299||1299||1299||1299||0
1654276080000|2022-06-03 17:08:00|1299.3|1297|1298.8|1297|1299.3|1297.3|1298.8|1297|0
1654276090000|2022-06-03 17:08:10|1299|1297.3|1298.8|1296.8|1299|1297.3|1298.8|1296.8|0
1654276100000|2022-06-03 17:08:20|1298.5|1296.5|1298.5|1296.5|1298.8|1296.8|1298.5|1296.5|0
1654276110000|2022-06-03 17:08:30||1296.8||1296.8||1296.8||1296.8|0
1654276120000|2022-06-03 17:08:40|1298.8|1296.5|1298.8|1296.8|1298.8|1296.8|1298.5|1296.5|0
1654276130000|2022-06-03 17:08:50|1298.5||1298.5||1298.5||1298.5||0
1654276140000|2022-06-03 17:09:00|1298.8|1297.3|1299.5|1297.3|1299.5|1297.3|1298.5|1297|1
1654276150000|2022-06-03 17:09:10|1299.3|1297.5|1299|1296.8|1299.3|1297.5|1299|1296.8|0
1654276160000|2022-06-03 17:09:20|1299.3|1297|1299.5|1297.5|1299.5|1297.5|1299.3|1297|0
1654276170000|2022-06-03 17:09:30|1299.8|1297.8|1300|1298.3|1300|1298.3|1299.8|1297.8|0
1654276180000|2022-06-03 17:09:40|1299.8|1298|1302.5|1300.5|1302.5|1300.5|1299.8|1298|2
1654276190000|2022-06-03 17:09:50|1302|1300|1301.8|1299.5|1302.3|1300.3|1301.8|1299.5|0
1654276200000|2022-06-03 17:10:00|1301.5|1300|1301.5|1299.5|1302|1300|1301.5|1299.5|0
1654276210000|2022-06-03 17:10:10|1301|1299|1300.5|1298.3|1301|1299.3|1300.5|1298.3|1
1654276220000|2022-06-03 17:10:20|1301|1298.5|1301|1298.8|1301|1299|1300.5|1298.3|0
1654276230000|2022-06-03 17:10:30|1300.8|1298.5|1300|1298.3|1300.8|1298.5|1300|1298.3|0
1654276240000|2022-06-03 17:10:40|1300.3|1298|1300|1298|1300.3|1298|1300|1298|0
1654276250000|2022-06-03 17:10:50|1300.3|1298.5|1300.3|1298.3|1300.8|1298.8|1300|1298.3|0
1654276260000|2022-06-03 17:11:00|1300.5|1298.5|1301.3|1299.3|1301.3|1299.3|1300.5|1298.5|0
1654276270000|2022-06-03 17:11:10|1301|1299|1301.3|1299.3|1301.3|1299.3|1301|1298.8|0
1654276280000|2022-06-03 17:11:20|1301.8|1299.8|1302.5|1300.5|1302.5|1300.5|1301.8|1299.8|5
1654276290000|2022-06-03 17:11:30|1302.8|1300.8|1302.8|1300.8|1302.8|1300.8|1302.8|1300.8|0
1654276300000|2022-06-03 17:11:40|1303.3|1301.3|1303.3|1301.5|1303.3|1301.5|1303.3|1301.3|0
1654276310000|2022-06-03 17:11:50|1303.8|1301.3|1304.3|1302|1304.3|1302|1303.8|1301.3|0
1654276320000|2022-06-03 17:12:00|1304|1302.3|1303.5|1301.8|1304|1302.3|1303|1301.3|0
1654276330000|2022-06-03 17:12:10|1304.5|1302.5|1304.3|1302|1304.5|1302.5|1303.8|1301.5|1
1654276340000|2022-06-03 17:12:20|1304.5|1302.3|1305|1303.3|1305|1303.3|1304.5|1302.3|0
1654276350000|2022-06-03 17:12:30|1305.3|1303|1305.3|1303|1305.3|1303|1305|1303|0
1654276360000|2022-06-03 17:12:40|1305.5|1303.3|1305.3|1303.3|1305.5|1303.3|1305.3|1303.3|0
1654276370000|2022-06-03 17:12:50|1305|1303.5|1305.5|1303.5|1305.5|1303.5|1305|1303.5|0
1654276380000|2022-06-03 17:13:00|1305.8|1303.8|1306.8|1304.5|1306.8|1304.8|1305.5|1303.5|0
1654276390000|2022-06-03 17:13:10|1306.5|1304.8|1306.5|1304.5|1306.5|1305|1306.5|1304.5|0
1654276400000|2022-06-03 17:13:20|1306.8|1304.8|1306.5|1304.5|1306.8|1304.8|1306.5|1304.5|0
1654276410000|2022-06-03 17:13:30|1306.8|1305|1306.8|1304.5|1307|1305|1306.5|1304.5|0
1654276420000|2022-06-03 17:13:40|1306.5|1304.3|1307|1304.8|1307|1305|1306.5|1304.3|0
1654276430000|2022-06-03 17:13:50||1305||1305||1305||1305|0
1654276440000|2022-06-03 17:14:00|1307.5|1304.8|1307.5|1305.3|1307.5|1305.5|1307.5|1304.8|0
1654276450000|2022-06-03 17:14:10|1307.8|1305.5|1307.8|1305.8|1307.8|1305.8|1307.8|1305.5|0
1654276470000|2022-06-03 17:14:30|1309|1306.8|1309.5|1307.5|1309.5|1307.5|1309|1306.8|1
1654276480000|2022-06-03 17:14:40|1309|1307.3|1309|1307.3|1309|1307.3|1308.3|1306|0
1654276490000|2022-06-03 17:14:50|1309.3|1307|1308.5|1306.5|1309.5|1307.3|1308.5|1306.5|2
1654276500000|2022-06-03 17:15:00|1308.8|1306.3|1308.5|1306.3|1308.8|1306.5|1308.5|1306.3|0
1654276510000|2022-06-03 17:15:10|1308|1305.8|1308|1305.8|1308|1305.8|1308|1305.8|0
1654276520000|2022-06-03 17:15:20|1307.8|1305.5|1307.8|1305.5|1307.8|1305.5|1307.8|1305.5|0
1654276530000|2022-06-03 17:15:30|1308|1305.8|1307.3|1305|1308|1305.8|1307.3|1304.8|0
1654276540000|2022-06-03 17:15:40|1307.5|1304.8|1306.8|1304.5|1307.5|1304.8|1306.5|1304.5|0
1654276550000|2022-06-03 17:15:50|1306.5||1306.5||1306.8||1306.5||0
1654276560000|2022-06-03 17:16:00|1307.3|1305|1307|1304.8|1307.3|1305|1307|1304.8|0
1654276570000|2022-06-03 17:16:10|1307.5|1305|1307.5|1305.3|1307.5|1305.3|1307.5|1305|0
1654276580000|2022-06-03 17:16:20|1307.3|1305.8|1307.8|1305.8|1307.8|1305.8|1307.3|1305.8|0
1654276590000|2022-06-03 17:16:30||1305.5||1305.5||1305.5||1305.5|0
1654276600000|2022-06-03 17:16:40|1307.5||1307.5||1307.5||1307.5||0
1654276610000|2022-06-03 17:16:50|1307.8|1305.8|1307.5|1305.8|1307.8|1305.8|1307.5|1305.8|0
1654276660000|2022-06-03 17:17:40|1308|1306|1308.5|1306.5|1308.5|1306.5|1308|1306|1
1654276670000|2022-06-03 17:17:50|1309.5|1306.8|1309.5|1307.5|1310|1308|1309.5|1306.8|0
1654276680000|2022-06-03 17:18:00|1309.8|1307.8|1309.8|1307.8|1309.8|1307.8|1309.5|1307.5|1
1654276690000|2022-06-03 17:18:10|1309.5|1307.5|1309.5|1307.5|1309.8|1307.5|1309.5|1307.5|0
1654276710000|2022-06-03 17:18:30|1309.8||1309.5||1309.8||1309.5||0
1654276720000|2022-06-03 17:18:40|1309.8||1309.8||1309.8||1309.8||0
1654276730000|2022-06-03 17:18:50|1309.5||1309.5||1309.5||1309.5||0
1654276750000|2022-06-03 17:19:10|1309.8|1307.8|1309.8|1307.8|1309.8|1307.8|1309.8|1307.8|0
1654276760000|2022-06-03 17:19:20|1310|1308|1310|1308|1310|1308|1310|1308|0
1654276770000|2022-06-03 17:19:30|1310.3|1308.3|1310.3|1308|1310.3|1308.3|1310.3|1308|0
1654276800000|2022-06-03 17:20:00|1309.8|1307.8|1309.8|1307.8|1309.8|1307.8|1309.8|1307.8|1
1654276810000|2022-06-03 17:20:10|1310|1308|1309.8|1308|1310|1308|1309.8|1308|0
1654276860000|2022-06-03 17:21:00|1310|1308.3|1310|1308.3|1310|1308.3|1310|1308.3|0
1654276880000|2022-06-03 17:21:20|1311|1308.8|1311.8|1309.8|1311.8|1309.8|1311|1308.8|1
1654276890000|2022-06-03 17:21:30|1311.3|1309.5|1311.5|1309.5|1311.5|1309.5|1311.3|1309.5|0
1654276900000|2022-06-03 17:21:40|1311.3||1311.3||1311.3||1311||0
1654276920000|2022-06-03 17:22:00|1311.8||1311.8||1311.8||1311.8||0
1654276930000|2022-06-03 17:22:10|1312.5|1310.3|1312|1309.8|1312.5|1310.3|1312|1309.8|1
1654276940000|2022-06-03 17:22:20|1311.8||1311.8||1312||1311.8||0
1654276950000|2022-06-03 17:22:30|1312||1311.8||1312||1311.8||0
1654276960000|2022-06-03 17:22:40|1312|1310|1311.8|1310|1312.3|1310|1311.8|1310|0
1654276970000|2022-06-03 17:22:50|1312||1312||1312.3||1311.8||0
1654276980000|2022-06-03 17:23:00|1311.8||1312||1312||1311.8||0
1654277000000|2022-06-03 17:23:20|1311.5|1309.8|1310.5|1308.5|1311.5|1309.8|1310.5|1308.5|3
1654277010000|2022-06-03 17:23:30|1310.3|1308.3|1309.8|1308|1310.3|1308.3|1309.8|1308|0
1654277020000|2022-06-03 17:23:40|1309.5|1307.8|1307.8|1306|1309.5|1307.8|1307.8|1306|0
1654277030000|2022-06-03 17:23:50|1308||1308||1308||1307.8||0
1654277040000|2022-06-03 17:24:00|1307.8||1308||1308||1307.5||0
1654277050000|2022-06-03 17:24:10|1307.8||1308||1308||1307.8||0
1654277060000|2022-06-03 17:24:20|1307.8|1306.5|1309.3|1307.3|1309.3|1307.3|1307.8|1306.5|0
1654277070000|2022-06-03 17:24:30|1309|1306.8|1308|1306|1309|1306.8|1307.8|1306|0
1654277080000|2022-06-03 17:24:40|1307.8||1308||1308||1307.8||0
1654277090000|2022-06-03 17:24:50|1307.8||1308||1308||1307.8||0
1654277100000|2022-06-03 17:25:00|1308.3|1306.3|1308.3|1306.3|1308.3|1306.3|1308|1306.3|0
1654277110000|2022-06-03 17:25:10|1309.3|1306.8|1309.3|1306.8|1309.3|1306.8|1309|1306.8|0
1654277120000|2022-06-03 17:25:20|1309||1309||1309||1309||0
1654277130000|2022-06-03 17:25:30|1309.3||1309||1309.3||1309||0
1654277150000|2022-06-03 17:25:50|1309.3||1309.3||1309.3||1309.3||0
1654277160000|2022-06-03 17:26:00|1309||1309||1309||1309||1
1654277180000|2022-06-03 17:26:20|1308.8|1306.5|1308.8|1306.5|1308.8|1306.5|1308.8|1306.5|0
1654277190000|2022-06-03 17:26:30|1307.8|1305.8|1307.3|1305.3|1307.8|1305.8|1307.3|1305.3|0
1654277240000|2022-06-03 17:27:20|1307.5|1305.5|1307.5|1305.5|1307.5|1305.5|1307.5|1305.5|0
1654277250000|2022-06-03 17:27:30|1307.3|1305.3|1307.3|1305.3|1307.3|1305.3|1307|1305.3|0
1654277260000|2022-06-03 17:27:40|1307|1305|1308.3|1306|1308.3|1306|1306.8|1305|0
1654277270000|2022-06-03 17:27:50|1308|1305.8|1307.8|1305.8|1308|1305.8|1307.8|1305.8|0
1654277280000|2022-06-03 17:28:00|1307.5|1305.5|1307.3|1305.3|1307.5|1305.5|1307.3|1305.3|0
1654277290000|2022-06-03 17:28:10|1307|1305.5|1307.5|1305.5|1307.5|1305.5|1307|1305.5|0
1654277300000|2022-06-03 17:28:20|1307.8|1305.8|1307.8|1305.8|1307.8|1306|1307.5|1305.8|0
1654277310000|2022-06-03 17:28:30|1307.5|1305.5|1307.5|1305.5|1307.5|1305.5|1307.5|1305.5|0
1654277330000|2022-06-03 17:28:50|1309|1305.8|1309.3|1307|1309.5|1307|1309|1305.8|0
1654277340000|2022-06-03 17:29:00|1309.5|1307.3|1309|1307|1309.5|1307.5|1309|1306.8|0
1654277350000|2022-06-03 17:29:10|1308.8|1306.8|1308.8|1306.5|1308.8|1306.8|1308.8|1306.5|0
1654277370000|2022-06-03 17:29:30||1306.8||1306.8||1306.8||1306.8|0
1654277380000|2022-06-03 17:29:40||1306.5||1306.5||1306.5||1306.5|0
1654277390000|2022-06-03 17:29:50|1308|1306.3|1308|1306|1308|1306.3|1308|1306|0
1654277400000|2022-06-03 17:30:00|1308.3|1306.3|1308.3|1306.3|1308.3|1306.3|1308.3|1306.3|0
1654277410000|2022-06-03 17:30:10|1308|1305.5|1307.5|1305.5|1308|1305.5|1307.3|1305.5|0
1654277420000|2022-06-03 17:30:20|1307.8|1305.8|1307.5|1305.5|1307.8|1305.8|1307.5|1305.5|0
1654277430000|2022-06-03 17:30:30|1307.8||1307.8||1307.8||1307.5||0
1654277440000|2022-06-03 17:30:40|1308.5|1306.5|1308.3|1306.5|1308.5|1306.5|1308.3|1306.5|0
1654277450000|2022-06-03 17:30:50|1307.5|1305.8|1307.3|1305.5|1307.5|1305.8|1307.3|1305.5|0
1654277460000|2022-06-03 17:31:00||1305.8||1305.8||1305.8||1305.8|0
1654277470000|2022-06-03 17:31:10||1305.5||1305.5||1305.5||1305.5|0
1654277510000|2022-06-03 17:31:50|1306.8|1305.3|1307|1305|1307|1305.3|1306.8|1304.8|0
1654277520000|2022-06-03 17:32:00|1307.5|1305.3|1308|1306|1308|1306|1307.3|1305.3|1
1654277530000|2022-06-03 17:32:10|1307.8|1305.8|1307.8|1305.8|1307.8|1305.8|1307.8|1305.8|0
1654277550000|2022-06-03 17:32:30||1306||1306.3||1306.3||1306|0
1654277560000|2022-06-03 17:32:40||1306||1306||1306||1306|0
1654277570000|2022-06-03 17:32:50|1308.8|1306.3|1310|1307.8|1310|1307.8|1308.8|1306.3|1
1654277580000|2022-06-03 17:33:00|1309.8|1307.5|1309.8|1307.5|1309.8|1307.5|1309.8|1307.5|0
1654277600000|2022-06-03 17:33:20||1307.3||1307.5||1307.5||1307.3|0
1654277610000|2022-06-03 17:33:30||1307.8||1307.5||1307.8||1307.5|0
1654277640000|2022-06-03 17:34:00|1309.3|1307|1309.5|1307.3|1309.5|1307.3|1309.3|1307|0
1654277650000|2022-06-03 17:34:10|1309.3|1307|1309.3|1307|1309.3|1307|1309.3|1307|0
1654277670000|2022-06-03 17:34:30|1309.5|1307.3|1309.8|1307.5|1309.8|1307.5|1309.5|1307.3|0
1654277680000|2022-06-03 17:34:40|1309.5|1307.3|1309.5|1307.3|1309.5|1307.3|1309.5|1307.3|0
1654277690000|2022-06-03 17:34:50|1309.3|1307|1309.5|1307.3|1309.5|1307.3|1309.3|1307|0
1654277710000|2022-06-03 17:35:10|1309.3|1307|1309.5|1307|1309.5|1307|1309.3|1307|0
1654277720000|2022-06-03 17:35:20||1307.3||1307.3||1307.3||1307.3|0
1654277730000|2022-06-03 17:35:30|1309.3|1307|1308.3|1306.3|1309.3|1307|1307.8|1306|0
1654277740000|2022-06-03 17:35:40|1309|1306.8|1309.3|1307|1309.5|1307.3|1309|1306.8|0
1654277750000|2022-06-03 17:35:50|1309.5||1309.3||1309.5||1309.3||0
1654277760000|2022-06-03 17:36:00|1309.5|1307.5|1309.5|1307.5|1309.5|1307.5|1309.5|1307.3|0
1654277770000|2022-06-03 17:36:10||1307.3||1307.3||1307.3||1307.3|0
1654277780000|2022-06-03 17:36:20|1309|1306.8|1309|1307|1309|1307|1309|1306.8|0
1654277790000|2022-06-03 17:36:30|1309.3|1306.5|1309|1306.5|1309.3|1306.5|1309|1306.5|0
1654277800000|2022-06-03 17:36:40|1308.8|1306.8|1308.8|1306.8|1308.8|1306.8|1308.8|1306.8|0
1654277810000|2022-06-03 17:36:50|1309.3|1307|1309.5|1307.3|1309.5|1307.3|1309.3|1307|0
1654277820000|2022-06-03 17:37:00|1309.3|1307|1309|1306.8|1309.3|1307|1309|1306.8|0
1654277830000|2022-06-03 17:37:10|1309.3|1307|1309.5|1307.3|1309.5|1307.3|1309.3|1307|0
1654277850000|2022-06-03 17:37:30|1309.3||1309.3||1309.3||1309.3||0
1654277860000|2022-06-03 17:37:40|1309|1307|1309.3|1307|1309.3|1307|1309|1306.8|0
1654277870000|2022-06-03 17:37:50|1309|1306.8|1309|1306.8|1309|1306.8|1309|1306.8|0
1654277880000|2022-06-03 17:38:00|1308.8|1307|1309.3|1307|1309.3|1307|1308.8|1307|0
1654277890000|2022-06-03 17:38:10|1309.5|1307.3|1309.5|1307.3|1309.5|1307.5|1309.5|1307|0
1654277900000|2022-06-03 17:38:20||1307.5||1307.3||1307.5||1307.3|2
1654277910000|2022-06-03 17:38:30|1309.3|1307.5|1309|1307|1309.3|1307.5|1309|1306.8|0
1654277920000|2022-06-03 17:38:40|1308.8|1306.8|1308.8|1306.5|1308.8|1306.8|1308.8|1306.5|0
1654277930000|2022-06-03 17:38:50||1306.8||1306.8||1306.8||1306.8|0
1654277940000|2022-06-03 17:39:00|1309||1309||1309||1309||0
1654277950000|2022-06-03 17:39:10|1308.8|1306.5|1309|1306.8|1309|1306.8|1308.5|1306.5|0
1654277960000|2022-06-03 17:39:20||1307||1307||1307||1307|0
1654277970000|2022-06-03 17:39:30||1306.8||1306.8||1306.8||1306.8|0
1654277980000|2022-06-03 17:39:40|1308.8||1308.8||1309||1308.8||0
1654277990000|2022-06-03 17:39:50|1309|1306.5|1308.5|1306.5|1309|1306.5|1308.5|1306.5|0
1654278000000|2022-06-03 17:40:00|1308.8|1306.8|1309|1307|1309|1307|1308.5|1306.8|0
1654278010000|2022-06-03 17:40:10|1309.3|1307.3|1309.3|1307.3|1309.5|1307.3|1309.3|1307.3|0
1654278020000|2022-06-03 17:40:20||1307.5||1307.5||1307.5||1307.5|0
1654278030000|2022-06-03 17:40:30|1309.8|1307.8|1310.5|1308.3|1310.5|1308.5|1309.8|1307.8|0
1654278040000|2022-06-03 17:40:40||1308.5||1308.3||1308.5||1308.3|0
1654278050000|2022-06-03 17:40:50|1310.3|1308.5|1310.8|1308.5|1310.8|1308.5|1310.3|1308.5|0
1654278060000|2022-06-03 17:41:00|1310.3|1308|1310|1307.8|1310.3|1308|1310|1307.8|0
1654278070000|2022-06-03 17:41:10|1310.3|1308|1310.5|1308|1310.5|1308.3|1310.3|1307.8|0
1654278080000|2022-06-03 17:41:20|1310.3|1308.3|1310.3|1308|1310.5|1308.3|1310.3|1308|0
1654278090000|2022-06-03 17:41:30|1310|1307.8|1310|1307.8|1310|1307.8|1310|1307.8|0
1654278100000|2022-06-03 17:41:40|1309.8|1307.5|1309|1307|1309.8|1307.5|1309|1307|0
1654278110000|2022-06-03 17:41:50|1308.8|1306.8|1308.8|1306.8|1308.8|1306.8|1308.8|1306.8|0
1654278120000|2022-06-03 17:42:00|1308.5|1306.5|1308.5|1306.3|1308.5|1306.5|1308.5|1306.3|0
1654278130000|2022-06-03 17:42:10||1306.5||1306.8||1306.8||1306.5|0
1654278150000|2022-06-03 17:42:30||1306.5||1306.8||1306.8||1306.5|0
1654278160000|2022-06-03 17:42:40||1306.5||1306.5||1306.5||1306.5|0
1654278170000|2022-06-03 17:42:50||1306.8||1306.5||1306.8||1306.5|0
1654278180000|2022-06-03 17:43:00|1308.3|1306.3|1308.3|1306.5|1308.3|1306.5|1308.3|1306.3|0
1654278190000|2022-06-03 17:43:10||1306.3||1306.5||1306.5||1306.3|0
1654278200000|2022-06-03 17:43:20|1308.8|1306.3|1308.8|1306.8|1308.8|1306.8|1308.8|1306.3|0
1654278210000|2022-06-03 17:43:30|1308.5|1306.5|1308.5|1306.5|1308.5|1306.5|1308.5|1306.5|0
1654278220000|2022-06-03 17:43:40|1307.5|1305.3|1307|1305.3|1307.5|1305.3|1307|1305.3|6
1654278230000|2022-06-03 17:43:50|1307.3|1305.5|1307|1305.3|1307.5|1305.5|1307|1305.3|0
1654278240000|2022-06-03 17:44:00|1306.8||1307.3||1307.3||1306.8||0
1654278270000|2022-06-03 17:44:30|1306.8|1304.8|1307.5|1305.5|1307.5|1305.5|1306.8|1304.8|1
1654278280000|2022-06-03 17:44:40|1307.8|1305.8|1307.8|1305.5|1307.8|1305.8|1307.8|1305.5|0
1654278290000|2022-06-03 17:44:50|1308|1305.8|1308.5|1306.5|1308.5|1306.5|1308|1305.5|0
1654278300000|2022-06-03 17:45:00|1308.8|1306.3|1308.3|1306.5|1308.8|1306.5|1308.3|1306.3|0
1654278310000|2022-06-03 17:45:10||1306.3||1306.3||1306.3||1306.3|0
1654278320000|2022-06-03 17:45:20|1308.5|1306.5|1308.8|1306.5|1308.8|1306.5|1308.5|1306.5|0
1654278330000|2022-06-03 17:45:30|1308.5|1306.3|1308.5|1306.3|1308.5|1306.3|1308.3|1306.3|0
1654278350000|2022-06-03 17:45:50|1308.3||1308.5||1308.5||1308.3||0
1654278360000|2022-06-03 17:46:00||1306.5||1306.5||1306.5||1306.5|0
1654278370000|2022-06-03 17:46:10|1308.3|1306.3|1308|1305.8|1308.3|1306.3|1308|1305.8|0
1654278380000|2022-06-03 17:46:20|1307.8|1305.5|1308|1305.8|1308|1305.8|1307.8|1305.5|0
1654278390000|2022-06-03 17:46:30|1308.3|1306|1308.5|1306.5|1308.5|1306.5|1308|1305.8|0
1654278400000|2022-06-03 17:46:40|1308.3|1306.3|1307.8|1305.5|1308.3|1306.3|1307.8|1305.5|0
1654278420000|2022-06-03 17:47:00||1305.8||1305.8||1305.8||1305.8|0
1654278440000|2022-06-03 17:47:20|1307.5|1305.5|1307.5|1305.5|1307.5|1305.8|1307.5|1305.5|0
1654278450000|2022-06-03 17:47:30|1307.3|1305.3|1307.3|1305.3|1307.3|1305.3|1307.3|1305.3|0
1654278460000|2022-06-03 17:47:40||1305||1305.5||1305.5||1305|0
1654278470000|2022-06-03 17:47:50||1305.3||1305.3||1305.3||1305.3|0
1654278480000|2022-06-03 17:48:00|1307.8|1305|1307.5|1305.3|1307.8|1305.5|1307.5|1305|1
1654278490000|2022-06-03 17:48:10|1307.8|1305.5|1307.5|1305.3|1307.8|1305.5|1307.5|1305.3|0
1654278500000|2022-06-03 17:48:20|1307.3||1307.3||1307.3||1307.3||0
1654278510000|2022-06-03 17:48:30|1307.5|1305.5|1307.8|1305.5|1307.8|1305.5|1307.5|1305.3|0
1654278520000|2022-06-03 17:48:40||1305.8||1305.5||1305.8||1305.5|0
1654278530000|2022-06-03 17:48:50|1308|1305.8|1308|1306|1308|1306|1307.8|1305.8|0
1654278540000|2022-06-03 17:49:00|1308.3|1305.8|1308.5|1306.3|1308.5|1306.5|1308.3|1305.8|0
1654278560000|2022-06-03 17:49:20|1308.3|1306|1307.3|1305.3|1308.3|1306|1307.3|1305.3|0
1654278570000|2022-06-03 17:49:30|1307.5|1305.5|1307.5|1305.5|1307.5|1305.5|1307.5|1305.5|0
1654278580000|2022-06-03 17:49:40|1307.8|1305.8|1307.8|1305.8|1307.8|1305.8|1307.8|1305.5|0
1654278590000|2022-06-03 17:49:50|1308.3|1305.5|1308.3|1306.3|1308.3|1306.3|1308.3|1305.5|0
1654278600000|2022-06-03 17:50:00|1308.5|1306.5|1308.8|1306.5|1308.8|1306.8|1308|1305.8|0
1654278610000|2022-06-03 17:50:10|1309|1306.8|1309.3|1307|1309.3|1307|1309|1306.8|0
1654278620000|2022-06-03 17:50:20|1309|1306.8|1308.8|1306.5|1309|1306.8|1308.8|1306.5|0
1654278630000|2022-06-03 17:50:30|1308.5|1306|1308.3|1306|1308.5|1306|1308|1306|0
1654278640000|2022-06-03 17:50:40|1308|1305.8|1307.5|1305.3|1308|1305.8|1307.5|1305.3|0
1654278650000|2022-06-03 17:50:50|1307.8||1307.8||1307.8||1307.5||0
1654278660000|2022-06-03 17:51:00|1308|1305.5|1308|1305.8|1308|1305.8|1308|1305.5|0
1654278670000|2022-06-03 17:51:10|1307.8|1305.5|1307.8|1305.5|1307.8|1305.5|1307.8|1305.5|0
1654278700000|2022-06-03 17:51:40|1308|1305.8|1306.5|1304.5|1308|1305.8|1306.5|1304.5|0
1654278710000|2022-06-03 17:51:50|1307|1305|1306|1304.3|1307|1305|1306|1304.3|0
1654278720000|2022-06-03 17:52:00|1306.3|1304|1306|1304|1306.3|1304|1306|1303.8|1
1654278730000|2022-06-03 17:52:10|1305.5|1303.8|1305.8|1303.8|1305.8|1303.8|1305.5|1303.5|0
1654278740000|2022-06-03 17:52:20|1305.5|1303.5|1305.8|1303.8|1305.8|1303.8|1305.5|1303.5|0
1654278750000|2022-06-03 17:52:30|1306.3|1304.5|1306.5|1304.3|1306.5|1304.5|1306.3|1304.3|0
1654278760000|2022-06-03 17:52:40|1306.3|1304|1306.3|1304|1306.5|1304|1306.3|1304|0
1654278770000|2022-06-03 17:52:50|1306.5|1304.3|1306.5|1304.3|1306.5|1304.3|1306.5|1304.3|0
1654278780000|2022-06-03 17:53:00|1306.3||1306.3||1306.5||1306.3||0
1654278790000|2022-06-03 17:53:10|1306.5||1306.3||1306.5||1306.3||0
1654278810000|2022-06-03 17:53:30|1306|1304|1306.3|1304|1306.3|1304|1306|1304|0
1654278820000|2022-06-03 17:53:40|1306|1304.3|1306.3|1304.3|1306.5|1304.3|1306|1304.3|0
1654278830000|2022-06-03 17:53:50||1304||1304.3||1304.3||1304|0
1654278840000|2022-06-03 17:54:00|1306.8|1304.5|1306|1304|1306.8|1304.5|1306|1304|0
1654278850000|2022-06-03 17:54:10|1306.3||1306||1306.3||1306||0
1654278860000|2022-06-03 17:54:20|1305.8|1303.8|1305.8|1303.5|1305.8|1303.8|1305.8|1303.5|0
1654278870000|2022-06-03 17:54:30|1306|1303.8|1306|1304|1306|1304|1306|1303.5|0
1654278880000|2022-06-03 17:54:40|1306.3|1304.3|1306.5|1304.3|1306.5|1304.3|1306.3|1304|0
1654278890000|2022-06-03 17:54:50|1306.3||1306.3||1306.3||1306.3||0
1654278900000|2022-06-03 17:55:00|1306.5|1304.5|1307.3|1305|1307.3|1305.3|1306.3|1304.5|0
1654278910000|2022-06-03 17:55:10||1305.3||1305||1305.3||1305|0
1654278920000|2022-06-03 17:55:20|||||||||1
1654278950000|2022-06-03 17:55:50||1305.3||1305||1305.3||1305|0
1654278960000|2022-06-03 17:56:00|1306.5|1304.5|1306.8|1304.5|1306.8|1304.5|1306.5|1304.5|0
1654278970000|2022-06-03 17:56:10|1307|1304.8|1307|1305|1307|1305|1306.8|1304.8|0
1654278980000|2022-06-03 17:56:20|1307.3|1305.3|1307.3|1305.3|1307.3|1305.3|1307.3|1305.3|0
1654279000000|2022-06-03 17:56:40|1307|1305|1307|1305|1307|1305|1307|1305|0
1654279010000|2022-06-03 17:56:50|1306.8|1304.5|1306|1304.3|1306.8|1304.8|1306|1304.3|3
1654279020000|2022-06-03 17:57:00|1306.3|1304|1306|1304|1306.3|1304.3|1305.8|1304|16
1654279030000|2022-06-03 17:57:10|1306.3|1304.3|1306.3|1304.3|1306.3|1304.3|1306.3|1304.3|0
1654279050000|2022-06-03 17:57:30|1306|1303.8|1305.8|1304|1306|1304|1305.8|1303.8|1
1654279060000|2022-06-03 17:57:40|1306.3|1304.3|1306|1304.3|1306.3|1304.3|1306|1304|0
1654279070000|2022-06-03 17:57:50|1306.3|1304|1306.5|1304.8|1306.5|1304.8|1306.3|1304|1
1654279080000|2022-06-03 17:58:00|1306.8|1305|1306.8|1304.8|1307|1305|1306.5|1304.5|0
1654279090000|2022-06-03 17:58:10|1307|1305|1306.8|1304.5|1307.3|1305|1306.8|1304.5|0
1654279100000|2022-06-03 17:58:20|1307|1304.8|1306.8|1304.8|1307|1304.8|1306.8|1304.8|0
1654279110000|2022-06-03 17:58:30||1304.5||1304.5||1304.5||1304.5|0
1654279120000|2022-06-03 17:58:40|1306.5|1304.8|1307|1304.8|1307|1304.8|1306.5|1304.8|0
1654279130000|2022-06-03 17:58:50|1307.3|1305|1307.3|1305|1307.3|1305|1307.3|1304.8|0
1654279140000|2022-06-03 17:59:00|1307|1304.8|1306.8|1304.5|1307|1305|1306.8|1304.5|0
1654279150000|2022-06-03 17:59:10|1306.5||1306.5||1306.5||1306.5||0
1654279160000|2022-06-03 17:59:20|1306.8||1306.8||1306.8||1306.8||0
1654279170000|2022-06-03 17:59:30|1307|1304.8|1307|1304.8|1307|1304.8|1307|1304.8|0
1654279180000|2022-06-03 17:59:40|1306.8|1304.5|1306.8|1304.5|1307|1304.5|1306.8|1304.5|0
1654279190000|2022-06-03 17:59:50|1306.5|1304.3|1306.5|1304.5|1306.5|1304.5|1306.5|1304.3|0
1654279200000|2022-06-03 18:00:00|1306.8|1304.8|1306.3|1304|1306.8|1304.8|1306|1304|0
1654279210000|2022-06-03 18:00:10|1306|1303.5|1305.5|1303.5|1306|1303.5|1305.3|1303.5|0
1654279220000|2022-06-03 18:00:20|1305.8||1306||1306||1305.8||0
1654279230000|2022-06-03 18:00:30|1306.3|1304|1304.5|1302.8|1306.3|1304|1304.5|1302.8|0
1654279240000|2022-06-03 18:00:40|1304.8|1302.5|1304.5|1302.5|1304.8|1302.8|1304.5|1302.5|1
1654279250000|2022-06-03 18:00:50|1304.3|1302.3|1304.8|1302.8|1304.8|1302.8|1304.3|1302.3|1
1654279260000|2022-06-03 18:01:00|1304.5|1303|1304.3|1302.3|1305|1303|1304|1302.3|1
1654279270000|2022-06-03 18:01:10|1304|1302|1303.5|1301.8|1304|1302|1303.5|1301.8|6
1654279280000|2022-06-03 18:01:20|1303.8||1303.5||1304||1303.5||3
1654279290000|2022-06-03 18:01:30|1303.8|1302|1303.3|1301.5|1304|1302|1303.3|1301.5|0
1654279300000|2022-06-03 18:01:40|1303|1301.3|1303.5|1301.5|1303.5|1301.5|1303|1301|0
1654279310000|2022-06-03 18:01:50|1303.3|1301.3|1302.5|1301|1303.3|1301.3|1302.3|1301|5
1654279320000|2022-06-03 18:02:00|1303||1302.3||1303||1302.3||0
1654279330000|2022-06-03 18:02:10|1302|1300.3|1302.8|1301.3|1303.3|1301.3|1302|1300.3|2
1654279340000|2022-06-03 18:02:20|1303|1300.8|1302.8|1300.8|1303|1300.8|1302.5|1300.8|1
1654279350000|2022-06-03 18:02:30|1302.5|1300.5|1301|1299.8|1302.5|1300.5|1301|1299.8|15
1654279360000|2022-06-03 18:02:40|1301.5|1299.5|1302.8|1300.5|1302.8|1301.3|1301.3|1299.5|5
1654279370000|2022-06-03 18:02:50|1302.5|1300.8|1303|1300.8|1303|1301|1302.5|1300.8|1
1654279380000|2022-06-03 18:03:00|1302.8|1301|1302.5|1300.5|1303|1301|1302.5|1300.5|0
1654279390000|2022-06-03 18:03:10|1302.8|1300.8|1302.8|1300.5|1302.8|1300.8|1302.8|1300.5|0
1654279400000|2022-06-03 18:03:20|1302.5|1300.8|1302.3|1300.5|1302.5|1300.8|1302|1300.5|0
1654279410000|2022-06-03 18:03:30||1300.3||1300.3||1300.3||1300.3|1
1654279420000|2022-06-03 18:03:40|1302|1300|1300.8|1299|1302|1300|1300.8|1299|1
1654279430000|2022-06-03 18:03:50|1301.5|1299.5|1301.8|1299.5|1301.8|1299.5|1301.5|1299.5|1
1654279440000|2022-06-03 18:04:00|1302|1299.8|1302.3|1300.3|1303.3|1301|1302|1299.8|0
1654279450000|2022-06-03 18:04:10|1302.5|1300|1302|1300|1302.5|1300|1302|1300|0
1654279460000|2022-06-03 18:04:20|1302.3|1300.3|1302.3|1300.3|1302.3|1300.3|1302|1300.3|0
1654279470000|2022-06-03 18:04:30|1302.8|1300|1302.3|1300.3|1302.8|1300.8|1302.3|1300|0
1654279480000|2022-06-03 18:04:40|1302.5|1300.5|1302.3|1300.3|1302.5|1300.5|1302.3|1300.3|0
1654279490000|2022-06-03 18:04:50|1302.5|1300|1302.3|1300|1302.5|1300|1302|1299.8|0
1654279500000|2022-06-03 18:05:00|1302||1302||1302.3||1302||0
1654279510000|2022-06-03 18:05:10|1302.3|1300.3|1302|1299.8|1302.8|1300.5|1302|1299.8|0
1654279520000|2022-06-03 18:05:20|1301.5|1299.3|1301.8|1299.5|1301.8|1299.5|1301.5|1299|0
1654279530000|2022-06-03 18:05:30|1301.5|1299.3|1300.8|1299|1301.8|1299.5|1300.5|1299|0
1654279540000|2022-06-03 18:05:40|1300|1298|1299.5|1297.8|1300|1298.5|1299.3|1297.5|3
1654279550000|2022-06-03 18:05:50|1299.3|1297.5|1299.5|1297.5|1299.5|1297.5|1299|1297.3|0
1654279560000|2022-06-03 18:06:00|1299.3|1297.3|1299.5|1297.3|1300.3|1298|1298.3|1296.5|2
1654279570000|2022-06-03 18:06:10|1299|1297|1298.5|1296.5|1299|1297|1298|1296.3|0
1654279580000|2022-06-03 18:06:20|1299|1297|1298.3|1296.5|1299|1297|1298.3|1296.5|0
1654279590000|2022-06-03 18:06:30|1298.5|1296.3|1298|1296.3|1298.5|1296.3|1298|1296.3|0
1654279600000|2022-06-03 18:06:40|1298.3|1296.5|1298|1296|1298.5|1296.5|1297.8|1296|0
1654279610000|2022-06-03 18:06:50||1295.8||1296.3||1296.3||1295.8|0
1654279620000|2022-06-03 18:07:00|1297.3|1296|1297|1294.8|1297.3|1296|1296.8|1294.8|0
1654279630000|2022-06-03 18:07:10|1297.3|1295|1296.5|1294.5|1297.3|1295.3|1296.5|1294.5|1
1654279640000|2022-06-03 18:07:20|1296.8|1294.8|1296.3|1294.5|1296.8|1294.8|1296|1294|1
1654279650000|2022-06-03 18:07:30|1296.8|1294.3|1296.8|1294.8|1296.8|1295|1296.5|1294.3|0
1654279660000|2022-06-03 18:07:40||1295||1294.8||1295||1294.5|0
1654279670000|2022-06-03 18:07:50|1296.5|1294.5|1297.5|1295.5|1297.8|1296|1296.5|1294.5|0
1654279680000|2022-06-03 18:08:00|1297.3||1297.5||1297.5||1297.3||0
1654279690000|2022-06-03 18:08:10|1297.8|1295.8|1297.3|1295.5|1298|1296.3|1297.3|1295.5|0
1654279700000|2022-06-03 18:08:20|1296.8|1295|1296.8|1294.8|1297|1295|1296.5|1294.8|0
1654279710000|2022-06-03 18:08:30|1296.5|1295|1296.5|1294.8|1297|1295|1296.5|1294.8|0
1654279720000|2022-06-03 18:08:40|1296|1294|1294.3|1292|1296.5|1294.5|1294.3|1292|3
1654279730000|2022-06-03 18:08:50|1294.8|1292.8|1295.5|1293.3|1295.5|1293.3|1294.8|1292.8|0
1654279740000|2022-06-03 18:09:00|1296|1293.5|1296|1293.8|1296|1293.8|1295.8|1293.5|0
1654279750000|2022-06-03 18:09:10|1296.3|1294|1296.3|1294|1296.8|1294.3|1296.3|1294|0
1654279760000|2022-06-03 18:09:20|1296.5|1294.3|1296.5|1294.3|1296.5|1294.3|1296.5|1294.3|0
1654279770000|2022-06-03 18:09:30|1296.8|1294.8|1297|1295|1297|1295|1296.8|1294.8|0
1654279780000|2022-06-03 18:09:40|1296.8|1294.8|1297.3|1295|1297.3|1295|1296.8|1294.5|0
1654279790000|2022-06-03 18:09:50|1297|1294.8|1297|1295|1297|1295|1296.8|1294.5|0
1654279800000|2022-06-03 18:10:00|1297.3|1294.8|1297|1295|1297.3|1295.3|1296.8|1294.8|0
1654279810000|2022-06-03 18:10:10|1297.5|1295.3|1297|1295|1297.5|1295.3|1297|1295|0
1654279820000|2022-06-03 18:10:20|1297.3||1297.3||1297.3||1297.3||0
1654279830000|2022-06-03 18:10:30|1296.8|1295.3|1297|1294.8|1297|1295.3|1296.8|1294.5|0
1654279840000|2022-06-03 18:10:40|1297.3|1295|1297|1295.3|1297.3|1295.3|1297|1295|0
1654279850000|2022-06-03 18:10:50|1296.8|1295.5|1297.3|1295.3|1297.3|1295.5|1296.8|1295.3|0
1654279860000|2022-06-03 18:11:00|1297.5|1295.5|1297|1295|1297.5|1295.5|1296.8|1294.5|1
1654279870000|2022-06-03 18:11:10|1296.8|1294.8|1297.8|1295.8|1297.8|1295.8|1296.8|1294.8|0
1654279880000|2022-06-03 18:11:20|1297.5|1295.5|1300|1297.8|1300|1297.8|1297.5|1295.5|3
1654279890000|2022-06-03 18:11:30|1299.5|1297.3|1299.5|1297.3|1299.5|1297.5|1299.5|1297.3|0
1654279900000|2022-06-03 18:11:40|1299.3|1297|1299.3|1297|1299.3|1297|1299.3|1297|0
1654279910000|2022-06-03 18:11:50|1299.5|1297.3|1299|1296.8|1299.8|1297.5|1299|1296.8|0
1654279920000|2022-06-03 18:12:00|1298.8|1296.5|1298.8|1296.5|1298.8|1296.5|1298.5|1296.3|0
1654279930000|2022-06-03 18:12:10|1298.5|1296.8|1298.8|1296.8|1298.8|1296.8|1298.5|1296.8|0
1654279940000|2022-06-03 18:12:20|1299|1297|1299.3|1297|1299.3|1297.3|1299|1297|0
1654279950000|2022-06-03 18:12:30|1299|1297.3|1299.5|1297.5|1299.5|1297.5|1299|1297.3|0
1654279960000|2022-06-03 18:12:40|1299.8|1297.3|1299.5|1297.5|1299.8|1297.5|1299.5|1297.3|0
1654279970000|2022-06-03 18:12:50|1299.8|1297.8|1299.3|1297.3|1299.8|1297.8|1299|1297.3|1
1654279980000|2022-06-03 18:13:00|1299|1297|1297.8|1296|1299|1297|1297.8|1296|6
1654279990000|2022-06-03 18:13:10|1298|1296.3|1299.3|1297|1299.3|1297|1298|1296.3|1
1654280000000|2022-06-03 18:13:20|1299|1296.8|1299|1296.8|1299|1297|1298.8|1296.8|0
1654280010000|2022-06-03 18:13:30|1299.3|1297|1299.3|1297|1299.3|1297|1299.3|1297|0
1654280020000|2022-06-03 18:13:40|1299|1296.8|1298.5|1296.5|1299|1297|1298.3|1296.5|0
1654280030000|2022-06-03 18:13:50|1298.3|1296|1298|1296.3|1298.3|1296.3|1297|1295.5|6
1654280040000|2022-06-03 18:14:00|1298.3|1296.5|1299|1297|1299|1297|1298|1296.3|0
1654280050000|2022-06-03 18:14:10|1299.3|1297.3|1299.3|1297.8|1299.5|1297.8|1299.3|1297.3|8
1654280060000|2022-06-03 18:14:20|1299.5|1298.3|1301.3|1299.5|1301.3|1299.5|1299.3|1298.3|9
1654280070000|2022-06-03 18:14:30|1301.5|1299.3|1301.3|1299.3|1301.8|1299.8|1301.3|1299|0
1654280080000|2022-06-03 18:14:40|1301.5|1299|1300.8|1298.8|1301.5|1299|1300.8|1298.8|7
1654280090000|2022-06-03 18:14:50|1301|1298.5|1300.8|1298.5|1301.3|1299.3|1300.3|1298.3|0
1654280100000|2022-06-03 18:15:00|1300.5|1297.8|1299.5|1297.5|1300.5|1297.8|1298.8|1297|1
1654280110000|2022-06-03 18:15:10|1299.3|1297.3|1299.5|1297.5|1299.8|1297.8|1299.3|1297.3|0
1654280120000|2022-06-03 18:15:20|1299.3|1297.3|1299|1297|1299.3|1297.3|1299|1297|0
1654280130000|2022-06-03 18:15:30|1298.8|1296.8|1300|1298|1300.3|1298|1298.8|1296.8|0
1654280140000|2022-06-03 18:15:40|1300.8|1298.3|1300.8|1298.5|1301.3|1299.3|1300.5|1298|0
1654280150000|2022-06-03 18:15:50|1301.3|1299|1300.8|1298.5|1301.3|1299|1300.5|1298.3|0
1654280160000|2022-06-03 18:16:00|1300|1298.3|1299.5|1297.5|1300|1298.3|1299|1297.3|0
1654280170000|2022-06-03 18:16:10|1300|1297.8|1299.8|1297.8|1300|1298|1299.8|1297.8|0
1654280180000|2022-06-03 18:16:20|1301|1298.8|1301.3|1299|1301.3|1299|1299.5|1297.3|5
1654280190000|2022-06-03 18:16:30|1301|1298.8|1301|1299.3|1301|1299.3|1300.8|1298.5|0
1654280200000|2022-06-03 18:16:40|1300.8|1299|1299.3|1297|1301|1299|1299|1296.8|0
1654280210000|2022-06-03 18:16:50|1299|1297.3|1299.8|1297.5|1299.8|1297.5|1299|1297.3|1
1654280220000|2022-06-03 18:17:00|1300|1297.8|1300|1298.3|1300|1298.5|1300|1297.8|0
1654280230000|2022-06-03 18:17:10||1298||1298||1298.3||1298|1
1654280240000|2022-06-03 18:17:20||1298.3||1298||1298.5||1298|0
1654280250000|2022-06-03 18:17:30|1299.5|1297.8|1299.5|1297.5|1299.8|1297.8|1299.5|1297.5|0
1654280260000|2022-06-03 18:17:40|1299.3|1297.3|1299.8|1297.5|1299.8|1297.5|1299.3|1297.3|0
1654280270000|2022-06-03 18:17:50|1299.5|1297.3|1300.5|1298.5|1300.5|1298.5|1299.3|1297.3|1
1654280280000|2022-06-03 18:18:00|1300.8|1298.8|1300.8|1298.8|1300.8|1298.8|1300.8|1298.8|0
1654280300000|2022-06-03 18:18:20|1300.5|1299|1300.5|1298|1300.8|1299|1300.5|1298|0
1654280310000|2022-06-03 18:18:30||1298.3||1298||1298.3||1298|0
1654280320000|2022-06-03 18:18:40||1298.3||1298.3||1298.3||1298.3|0
1654280330000|2022-06-03 18:18:50||1298.5||1298.8||1298.8||1298.5|0
1654280340000|2022-06-03 18:19:00|1301.5|1299|1302.3|1300|1302.3|1300|1301.5|1299|1
1654280350000|2022-06-03 18:19:10|1302|1300.3|1301.3|1299|1302|1300.3|1301.3|1299|0
1654280370000|2022-06-03 18:19:30|1301.5|1299.3|1301.8|1299.5|1301.8|1299.5|1301.5|1299.3|0
1654280380000|2022-06-03 18:19:40||1299.3||1299.3||1299.3||1299.3|0
1654280390000|2022-06-03 18:19:50|1301.3|1299|1301.3|1299|1301.3|1299|1301|1299|0
1654280400000|2022-06-03 18:20:00|1301.5|1299.3|1301.8|1299.5|1301.8|1300|1301.5|1299.3|0
1654280410000|2022-06-03 18:20:10|1302|1299.8|1301.8|1299.5|1302|1299.8|1301.8|1299.5|0
1654280420000|2022-06-03 18:20:20|1301.3|1299|1301|1299|1301.3|1299|1301|1298.8|0
1654280430000|2022-06-03 18:20:30|1300.8|1298.5|1301.3|1299|1301.3|1299.3|1300.5|1298.3|0
1654280440000|2022-06-03 18:20:40|1301|1299.3|1300.8|1298.5|1301|1299.3|1300.8|1298.5|0
1654280450000|2022-06-03 18:20:50|1301|1298.8|1301|1298.8|1301.3|1299|1300.5|1298.3|0
1654280460000|2022-06-03 18:21:00|1300.5|1299|1301.3|1299|1301.5|1299.3|1300.5|1298.5|0
1654280470000|2022-06-03 18:21:10|1301.5|1299.3|1301.5|1299.3|1301.8|1299.5|1301.5|1299|0
1654280480000|2022-06-03 18:21:20|1301.8|1299.5|1301.5|1299.3|1301.8|1299.5|1301.3|1299.3|0
1654280490000|2022-06-03 18:21:30|1301.3|1299|1302.3|1300|1302.5|1300|1301.3|1299|0
1654280500000|2022-06-03 18:21:40|1302.8|1300.5|1302.5|1300.5|1302.8|1300.5|1302.5|1300.3|0
1654280510000|2022-06-03 18:21:50|1302.8|1300.8|1302.8|1300.5|1303|1300.8|1302.5|1300.5|0
1654280520000|2022-06-03 18:22:00|1302.5|1300.3|1301.5|1299.3|1302.5|1300.3|1300.8|1298.8|0
1654280530000|2022-06-03 18:22:10||1299.5||1299.5||1299.5||1299.3|0
1654280540000|2022-06-03 18:22:20|1301.8|1299.8|1302.3|1300.3|1302.5|1300.5|1301.8|1299.8|11
1654280550000|2022-06-03 18:22:30|1302.5|1300.5|1302.8|1301|1302.8|1301|1302.5|1300.5|0
1654280560000|2022-06-03 18:22:40|1303|1301.3|1303.3|1301.3|1303.5|1301.5|1303|1301.3|0
1654280580000|2022-06-03 18:23:00|1302.8|1300.8|1303.5|1301.5|1303.5|1301.5|1302.5|1300.8|0
1654280590000|2022-06-03 18:23:10|1303.8|1302|1305.3|1303.3|1305.3|1303.3|1303.8|1302|0
1654280600000|2022-06-03 18:23:20|1305|1303|1305.5|1303.5|1305.5|1303.5|1304.8|1302.8|0
1654280610000|2022-06-03 18:23:30|1305.3|1303|1305.3|1303|1305.5|1303.3|1305.3|1303|1
1654280620000|2022-06-03 18:23:40|1305|1303.3|1304.5|1302.5|1305|1303.3|1304.5|1302.5|0
1654280630000|2022-06-03 18:23:50|1304.8|1302.3|1304.3|1302.3|1304.8|1302.3|1304.3|1302.3|0
1654280640000|2022-06-03 18:24:00|1304.5|1302|1304.3|1302|1304.5|1302.3|1304.3|1302|0
1654280650000|2022-06-03 18:24:10|1304|1302.3|1305|1302.8|1305|1302.8|1304|1302.3|0
1654280660000|2022-06-03 18:24:20|1305.5|1303|1305|1302.8|1305.5|1303.3|1304.8|1302.8|0
1654280670000|2022-06-03 18:24:30|1304.5|1302.3|1305.3|1303|1305.5|1303.3|1304.5|1302.3|0
1654280680000|2022-06-03 18:24:40|1305.5|1303.3|1306.5|1304.3|1306.5|1304.5|1305.5|1303.3|1
1654280690000|2022-06-03 18:24:50|1306.3|1304.5|1306|1304|1306.3|1304.5|1306|1304|0
1654280700000|2022-06-03 18:25:00|1305.8|1303.5|1304.8|1302.8|1305.8|1303.5|1304.5|1302.5|0
1654280710000|2022-06-03 18:25:10|1305.3|1303.3|1306.5|1304|1306.8|1304.5|1305|1303|1
1654280720000|2022-06-03 18:25:20|1306.3|1303.8|1307|1304.5|1307|1305|1306.3|1303.8|0
1654280730000|2022-06-03 18:25:30|1306.8|1304.3|1305.8|1303.5|1306.8|1304.3|1305.8|1303.5|0
1654280740000|2022-06-03 18:25:40|1305.5|1303.3|1305.3|1303|1305.5|1303.3|1305.3|1302.8|0
1654280750000|2022-06-03 18:25:50|1305|1302.8|1305|1302.8|1305|1302.8|1305|1302.5|0
1654280760000|2022-06-03 18:26:00|1305.5|1303|1305|1303|1305.5|1303.3|1305|1302.5|0
1654280770000|2022-06-03 18:26:10|1305.5|1302.8|1305.3|1303|1305.5|1303.3|1305.3|1302.8|0
1654280780000|2022-06-03 18:26:20|1305|1303.3|1304.3|1302.3|1305|1303.3|1304.3|1302.3|0
1654280790000|2022-06-03 18:26:30|1304.5|1302.5|1304.5|1302.3|1304.5|1302.5|1304.3|1302.3|0
1654280800000|2022-06-03 18:26:40|1304.3||1304.3||1304.3||1304.3||0
1654280810000|2022-06-03 18:26:50|1304|1302|1303.5|1301.8|1304|1302|1303.3|1301.5|0
1654280820000|2022-06-03 18:27:00|1303.8|1301.5|1304.3|1302.3|1304.8|1303|1303.8|1301.5|0
1654280830000|2022-06-03 18:27:10|1304.5|1302.5|1304.8|1302.8|1305|1303|1304.3|1302.3|0
1654280840000|2022-06-03 18:27:20|1304.5|1302.5|1304.8|1302.8|1304.8|1302.8|1304.5|1302.5|0
1654280850000|2022-06-03 18:27:30|1304.5|1303|1304.5|1302.8|1304.5|1303|1304.5|1302.5|0
1654280860000|2022-06-03 18:27:40|1304.3|1302.5|1304.8|1302.5|1304.8|1302.8|1304|1302.3|1
1654280870000|2022-06-03 18:27:50|1304.5|1302.8|1304|1301.8|1304.5|1302.8|1304|1301.8|0
1654280880000|2022-06-03 18:28:00|1303.8|1302|1305.5|1303.3|1305.5|1303.3|1303.8|1302|1
1654280890000|2022-06-03 18:28:10|1306|1303.8|1306.3|1304|1306.3|1304|1305.3|1303.5|3
1654280900000|2022-06-03 18:28:20|1306.5|1304.3|1306|1304.3|1306.5|1304.8|1306|1304|1
1654280910000|2022-06-03 18:28:30|1305.8|1304.5|1305.5|1303.8|1306.5|1304.5|1305.3|1303.5|6
1654280920000|2022-06-03 18:28:40|1304.5|1303.5|1303.5|1301.5|1304.5|1303.5|1303.5|1301.5|23
1654280930000|2022-06-03 18:28:50|1303.8|1301.8|1304.5|1302.8|1304.8|1303|1303.8|1301.8|1
1654280940000|2022-06-03 18:29:00|1304|1302.3|1304.3|1302.3|1304.5|1302.8|1303.8|1301.8|5
1654280950000|2022-06-03 18:29:10|1304.5|1302.5|1304.5|1302.3|1304.5|1302.5|1304.3|1302.3|1
1654280960000|2022-06-03 18:29:20|1304.3|1302.5|1306|1304|1306.3|1304.3|1304.3|1302.3|0
1654280970000|2022-06-03 18:29:30|1305.8|1303.8|1305.8|1304|1307|1304.8|1305|1303.3|2
1654280980000|2022-06-03 18:29:40|1305.5|1304.3|1305.3|1303.3|1306.5|1304.5|1305|1303.3|3
1654280990000|2022-06-03 18:29:50|1305.5|1303.5|1305|1303|1305.5|1303.8|1304.8|1302.8|2
1654281000000|2022-06-03 18:30:00|1304.8|1302.8|1305.8|1303.8|1305.8|1304|1304.8|1302.5|1
1654281010000|2022-06-03 18:30:10|1305.5|1303.5|1306.5|1304.3|1307.3|1305|1305.5|1303.5|4
1654281020000|2022-06-03 18:30:20|1306.8|1304.5|1306.5|1304|1306.8|1304.5|1306.3|1304|0
1654281030000|2022-06-03 18:30:30|1306.3|1303.8|1306|1303.5|1306.5|1303.8|1306|1303.5|0
1654281040000|2022-06-03 18:30:40|1306.3|1303.8|1306|1303.8|1306.3|1303.8|1306|1303.5|0
1654281050000|2022-06-03 18:30:50|1305.8|1302.8|1305.3|1303.3|1305.8|1303.3|1305|1302.8|1
1654281060000|2022-06-03 18:31:00|1305.8|1303.5|1306.8|1304.8|1306.8|1304.8|1305.8|1303.5|0
1654281070000|2022-06-03 18:31:10|1306.5|1304.3|1306|1303.8|1306.5|1304.3|1306|1303.8|0
1654281080000|2022-06-03 18:31:20|1306.5|1305|1307|1305.5|1307|1305.5|1306.5|1304.5|6
1654281090000|2022-06-03 18:31:30|1307.3|1305.3|1308|1306.3|1308|1306.3|1307.3|1305.3|0
1654281100000|2022-06-03 18:31:40|1307.8|1305.8|1308|1305.8|1308|1305.8|1307.8|1305.8|5
1654281110000|2022-06-03 18:31:50|1308.3|1306.3|1308|1305.8|1308.3|1306.3|1308|1305.8|4
1654281120000|2022-06-03 18:32:00|1307.8|1305.5|1308.3|1305.8|1308.3|1305.8|1307.5|1305.3|5
1654281130000|2022-06-03 18:32:10|1308.8|1306.3|1308.3|1306.3|1308.8|1306.5|1308.3|1306.3|0
1654281140000|2022-06-03 18:32:20||1306.5||1306.3||1306.5||1306.3|0
1654281150000|2022-06-03 18:32:30|1308.8|1306.5|1308.8|1306.8|1308.8|1306.8|1308.8|1306.5|0
1654281160000|2022-06-03 18:32:40|1309.3|1307|1309.8|1307.5|1310|1307.8|1309.3|1307|0
1654281170000|2022-06-03 18:32:50|1310|1307.3|1310.3|1308|1310.5|1308.3|1310|1307.3|0
1654281180000|2022-06-03 18:33:00|1310|1307.8|1309.8|1307.8|1310|1307.8|1309.8|1307.5|0
1654281190000|2022-06-03 18:33:10|1309.5|1307.5|1309.8|1307.3|1310|1307.8|1309.5|1307.3|0
1654281200000|2022-06-03 18:33:20||1307.5||1307.5||1307.5||1307.3|0
1654281210000|2022-06-03 18:33:30|1310|1307.8|1310|1307.5|1310.3|1308|1310|1307.5|0
1654281220000|2022-06-03 18:33:40||1307.8||1307.8||1307.8||1307.5|0
1654281230000|2022-06-03 18:33:50|1309.8|1307.5|1310.3|1307.8|1310.3|1308|1309.8|1307.5|0
1654281240000|2022-06-03 18:34:00|1310|1308|1309.8|1307.5|1310|1308|1309.8|1307.5|0
1654281260000|2022-06-03 18:34:20|1309.5|1307.3|1309.8|1308|1309.8|1308|1309.5|1307.3|0
1654281270000|2022-06-03 18:34:30|1310|1307.8|1309.5|1307.8|1310|1307.8|1309.5|1307.8|0
1654281280000|2022-06-03 18:34:40|1309.8|1307.5|1309.8|1308|1309.8|1308|1309.8|1307.5|0
1654281290000|2022-06-03 18:34:50|1309.5|1307.8|1309.5|1307.8|1309.8|1307.8|1309.5|1307.5|0
1654281300000|2022-06-03 18:35:00|1309.3|1307.5|1309.5|1307.5|1309.5|1307.5|1309.3|1307.5|0
1654281310000|2022-06-03 18:35:10||1307.8||1307.3||1307.8||1307.3|0
1654281320000|2022-06-03 18:35:20||1307.5||1307.5||1307.5||1307.3|0
1654281330000|2022-06-03 18:35:30|1310|1307.8|1309.5|1307.5|1310|1307.8|1309.5|1307.5|0
1654281340000|2022-06-03 18:35:40|1309.3|1307.3|1309.5|1307.3|1309.5|1307.3|1309.3|1307.3|0
1654281360000|2022-06-03 18:36:00|1309.8||1309.8||1309.8||1309.8||2
1654281380000|2022-06-03 18:36:20|1309.5|1307|1309.8|1307.5|1309.8|1307.5|1309|1307|0
1654281390000|2022-06-03 18:36:30|1310|1307.8|1310|1307.8|1310|1307.8|1310|1307.8|0
1654281400000|2022-06-03 18:36:40|1310.3|1308|1309.8|1307.5|1310.3|1308|1309.8|1307.5|0
1654281410000|2022-06-03 18:36:50|1309.5||1309.5||1309.5||1309.5||0
1654281420000|2022-06-03 18:37:00|1309.3|1307.3|1309.3|1307|1309.3|1307.3|1309.3|1307|0
1654281430000|2022-06-03 18:37:10|1309|1307.3|1309.5|1307.5|1309.5|1307.5|1309|1307.3|0
1654281440000|2022-06-03 18:37:20|1309.3|1307.3|1309.5|1307.5|1309.5|1307.5|1309.3|1307.3|0
1654281450000|2022-06-03 18:37:30|1309.8|1307.8|1309.8|1307.8|1310|1308|1309.8|1307.8|0
1654281460000|2022-06-03 18:37:40||1308||1307.8||1308||1307.8|0
1654281470000|2022-06-03 18:37:50|1309.5|1307.5|1309.5|1307.8|1309.5|1307.8|1309.5|1307.5|0
1654281480000|2022-06-03 18:38:00|1310.8|1308.5|1310|1308|1311|1308.8|1310|1308|3
1654281490000|2022-06-03 18:38:10|1310.3||1310||1310.3||1310||0
1654281540000|2022-06-03 18:39:00|1308.8|1307|1309|1306.8|1309|1307|1308.8|1306.8|7
1654281550000|2022-06-03 18:39:10|1308.8|1306.5|1308|1306|1308.8|1306.5|1307.8|1306|0
1654281560000|2022-06-03 18:39:20|1307.8||1307.8||1307.8||1307.8||0
1654281570000|2022-06-03 18:39:30|1308||1308||1308||1307.8||0
1654281580000|2022-06-03 18:39:40|1307.8||1307.8||1307.8||1307.8||0
1654281590000|2022-06-03 18:39:50|1308|1306.3|1307.5|1306|1308|1306.3|1307.5|1306|4
1654281600000|2022-06-03 18:40:00|1307.8|1306.3|1307.5|1306|1307.8|1306.3|1307.5|1306|3
1654281610000|2022-06-03 18:40:10||1305.8||1305.8||1305.8||1305.8|0
1654281620000|2022-06-03 18:40:20|1307.3|1305.3|1307.3|1305.3|1307.5|1305.5|1306.8|1305.3|2
1654281630000|2022-06-03 18:40:30|1307|1305.5|1306.8|1305|1307|1305.5|1306.8|1305|0
1654281640000|2022-06-03 18:40:40|1307||1307||1307.3||1307||0
1654281650000|2022-06-03 18:40:50|1307.3|1304.8|1306.8|1304.8|1307.3|1304.8|1306.8|1304.8|1
1654281680000|2022-06-03 18:41:20|1307.8|1305|1308|1305.8|1308|1305.8|1307.8|1305|9
1654281690000|2022-06-03 18:41:30|1308.3|1306.3|1309.3|1307|1309.3|1307|1308.3|1306.3|0
1654281700000|2022-06-03 18:41:40|1308.8||1309||1309||1308.8||0
1654281710000|2022-06-03 18:41:50|1308.8||1309||1309||1308.8||0
1654281720000|2022-06-03 18:42:00|1309.3|1307.3|1309.3|1307.3|1309.5|1307.3|1309.3|1307.3|0
1654281730000|2022-06-03 18:42:10|1309.5|1307.5|1309.5|1307.5|1309.5|1307.5|1309.5|1307.5|0
1654281740000|2022-06-03 18:42:20|1309.8||1309.5||1309.8||1309.5||0
1654281750000|2022-06-03 18:42:30|1309.3|1306.8|1308.8|1306.8|1309.3|1306.8|1308.8|1306.8|1
1654281760000|2022-06-03 18:42:40|1309|1307.3|1309.5|1307.3|1309.5|1307.5|1309|1307.3|0
1654281770000|2022-06-03 18:42:50|1309|1307.5|1309|1306.8|1309|1307.5|1308.8|1306.8|0
1654281780000|2022-06-03 18:43:00||1307||1306.8||1307||1306.8|0
1654281800000|2022-06-03 18:43:20|1308.8||1309||1309||1308.8||0
1654281810000|2022-06-03 18:43:30|1308.8|1306.5|1308.8|1306.5|1308.8|1306.5|1308.8|1306.5|0
1654281820000|2022-06-03 18:43:40|1309||1309.3||1309.3||1309||0
1654281840000|2022-06-03 18:44:00||1307||1307||1307.3||1307|0
1654281850000|2022-06-03 18:44:10||1307.3||1307.3||1307.3||1307.3|0
1654281860000|2022-06-03 18:44:20|1309.8|1307.5|1309.8|1307.8|1310|1307.8|1309.8|1307.5|0
1654281870000|2022-06-03 18:44:30|1310|1308|1309.8|1307.8|1310|1308|1309.8|1307.8|0
1654281880000|2022-06-03 18:44:40|1310|1308.3|1310.5|1308.5|1310.5|1308.5|1310|1308.3|0
1654281890000|2022-06-03 18:44:50|1310.3|1308.3|1310.5|1308.3|1310.5|1308.3|1310.3|1308.3|0
1654281900000|2022-06-03 18:45:00|1311.3|1308.5|1311.5|1309|1312.3|1310|1311.3|1308.3|0
1654281910000|2022-06-03 18:45:10|1311.3|1308.8|1311|1308.8|1311.3|1308.8|1311|1308.5|0
1654281920000|2022-06-03 18:45:20||1308.5||1309||1309||1308.5|1
1654281930000|2022-06-03 18:45:30|1311.3|1309.3|1311.3|1309|1311.3|1309.3|1311.3|1309|0
1654281940000|2022-06-03 18:45:40|1311|1309.3|1311|1309|1311.3|1309.3|1311|1309|0
1654281950000|2022-06-03 18:45:50|1311.3|1309.3|1311.5|1309.3|1311.5|1309.3|1311.3|1309|0
1654281960000|2022-06-03 18:46:00|1312|1309.5|1312.8|1311|1312.8|1311.3|1311.8|1309.5|9
1654281970000|2022-06-03 18:46:10||1311.3||1311||1311.3||1311|0
1654281980000|2022-06-03 18:46:20|1312.5|1310.8|1312.5|1310.8|1312.8|1311|1312.5|1310.8|0
1654281990000|2022-06-03 18:46:30|1312.8||1312.8||1312.8||1312.5||0
1654282000000|2022-06-03 18:46:40|1313|1311|1313|1310.8|1313|1311|1312.8|1310.8|0
1654282010000|2022-06-03 18:46:50|1313.3|1311|1313|1311.5|1313.3|1311.8|1313|1311|2
1654282020000|2022-06-03 18:47:00|1313.3|1311.3|1313.3|1311.5|1313.3|1311.5|1313|1311.3|0
1654282030000|2022-06-03 18:47:10|1313.8|1312|1313.8|1312|1313.8|1312|1313.5|1311.8|2
1654282040000|2022-06-03 18:47:20||1311.8||1311.8||1312||1311.8|0
1654282050000|2022-06-03 18:47:30||1312||1311.8||1312||1311.8|0
1654282070000|2022-06-03 18:47:50||1312||1312||1312||1312|0
1654282080000|2022-06-03 18:48:00||1312.3||1312.3||1312.5||1312.3|0
1654282090000|2022-06-03 18:48:10|1314|1312.5|1314|1312.5|1314|1312.5|1314|1312.5|2
1654282100000|2022-06-03 18:48:20|1313.8|1312.3|1314|1312.3|1314|1312.5|1313.8|1312|1
1654282110000|2022-06-03 18:48:30|1313.8|1312|1313.5|1311.8|1313.8|1312|1313.5|1311.8|0
1654282120000|2022-06-03 18:48:40|1313.8|1312|1314|1312.3|1314|1312.3|1313.8|1311.8|0
1654282130000|2022-06-03 18:48:50|1313.8|1312|1313.8|1312|1313.8|1312|1313.8|1312|0
1654282140000|2022-06-03 18:49:00|1313.5|1311.8|1313.5|1311.8|1313.5|1311.8|1313.5|1311.8|0
1654282150000|2022-06-03 18:49:10|1313.3|1311.5|1313.5|1311.8|1313.5|1311.8|1313.3|1311.5|1
1654282160000|2022-06-03 18:49:20||1312||1312||1312||1312|0
1654282170000|2022-06-03 18:49:30|1313.3|1311.8|1313.5|1311.5|1313.5|1311.8|1313.3|1311.5|0
1654282180000|2022-06-03 18:49:40|1313.3||1313.5||1313.5||1313.3||0
1654282210000|2022-06-03 18:50:10|1313.8||1313.5||1313.8||1313.5||0
1654282230000|2022-06-03 18:50:30|1313.8|1311.8|1314|1312|1314|1312|1313.8|1311.8|1
1654282240000|2022-06-03 18:50:40|1313.8|1311.8|1313.8|1311.5|1313.8|1311.8|1313.5|1311.5|0
1654282250000|2022-06-03 18:50:50|1313.3|1311.8|1313.8|1311.8|1313.8|1311.8|1313.3|1311.3|0
1654282260000|2022-06-03 18:51:00|1314|1311.5|1313.8|1311.5|1314|1311.8|1313.8|1311.5|0
1654282270000|2022-06-03 18:51:10|1313.5|1311.3|1313.5|1311.3|1313.5|1311.3|1313.5|1311.3|0
1654282290000|2022-06-03 18:51:30|1313.8|1311.5|1314|1312|1314|1312|1313.8|1311.5|0
1654282300000|2022-06-03 18:51:40|1314.3||1314||1314.3||1314||0
1654282310000|2022-06-03 18:51:50|1313.8|1311.5|1313.8|1311.5|1314|1311.8|1313.8|1311.5|0
1654282320000|2022-06-03 18:52:00|1314|1311.8|1313.5|1311.5|1314|1311.8|1313.5|1311.5|1
1654282330000|2022-06-03 18:52:10|1313.8|1311.8|1314|1311.8|1314|1311.8|1313.5|1311.8|0
1654282340000|2022-06-03 18:52:20|1313.8||1314||1314||1313.8||0
1654282350000|2022-06-03 18:52:30|1313.5|1311.5|1313.5|1311.5|1313.5|1311.5|1313.5|1311.5|0
1654282370000|2022-06-03 18:52:50|1313.8|1311.8|1314|1312|1314|1312|1313.8|1311.8|0
1654282380000|2022-06-03 18:53:00|1314.3|1312.3|1314|1312.3|1314.3|1312.3|1313.8|1312|0
1654282390000|2022-06-03 18:53:10|1314.3|1312.8|1314.5|1313|1314.5|1313|1314.3|1312.8|4
1654282400000|2022-06-03 18:53:20|1314.3|1312.8|1314.5|1312.5|1314.5|1313|1314.3|1312.5|1
1654282410000|2022-06-03 18:53:30||1312.8||1312.8||1312.8||1312.5|0
1654282420000|2022-06-03 18:53:40|1314.8|1312.5|1314.3|1312.5|1314.8|1312.5|1314.3|1312.3|0
1654282430000|2022-06-03 18:53:50||1312.3||1312.3||1312.5||1312.3|0
1654282440000|2022-06-03 18:54:00|1314||1314.3||1314.3||1314||0
1654282450000|2022-06-03 18:54:10|1314.5|1312.5|1314.5|1312.5|1314.5|1312.8|1314.5|1312.3|0
1654282460000|2022-06-03 18:54:20|1314.3|1312.3|1314.3|1312.3|1314.3|1312.3|1314.3|1312.3|0
1654282470000|2022-06-03 18:54:30|1314||1314.3||1314.3||1314||0
1654282480000|2022-06-03 18:54:40|1314||1314||1314.3||1314||0
1654282490000|2022-06-03 18:54:50|1314.3|1312|1314.3|1312.3|1314.3|1312.3|1314|1312|0
1654282500000|2022-06-03 18:55:00|1314|1312|1314|1312.3|1314|1312.3|1314|1312|0
1654282510000|2022-06-03 18:55:10|1313.8|1312|1314|1312.3|1314|1312.3|1313.8|1312|0
1654282520000|2022-06-03 18:55:20|1314.3|1312.5|1314.5|1312.8|1314.5|1312.8|1314|1312.5|0
1654282530000|2022-06-03 18:55:30|1314.3|1312.5|1314.3|1312.5|1314.3|1312.8|1314.3|1312.5|0
1654282540000|2022-06-03 18:55:40|1314.5|1312.8|1314.5|1312.5|1314.5|1312.8|1314.3|1312.5|0
1654282560000|2022-06-03 18:56:00||1312.8||1312.8||1312.8||1312.5|0
1654282570000|2022-06-03 18:56:10|1314.8||1314.8||1314.8||1314.8||0
1654282590000|2022-06-03 18:56:30|1314.5||1314.8||1314.8||1314.5||0
1654282600000|2022-06-03 18:56:40|1314.5||1314.8||1314.8||1314.5||0
1654282610000|2022-06-03 18:56:50|1315.3|1313.3|1315|1313.3|1315.3|1313.3|1315|1313.3|0
1654282620000|2022-06-03 18:57:00|1314.8|1313|1314.8|1313.3|1314.8|1313.3|1314.8|1313|0
1654282630000|2022-06-03 18:57:10|1315|1313.5|1315.3|1313.5|1315.3|1313.5|1315|1313.5|0
1654282640000|2022-06-03 18:57:20|1315|1313.3|1315|1313.3|1315|1313.3|1315|1313.3|0
1654282650000|2022-06-03 18:57:30|1315.3||1315||1315.3||1315||0
1654282660000|2022-06-03 18:57:40|1315.3|1313.5|1315.3|1313.5|1315.3|1313.5|1315.3|1313.5|0
1654282670000|2022-06-03 18:57:50|1315.5||1315.3||1315.5||1315.3||0
1654282680000|2022-06-03 18:58:00|1315|1313.3|1315.3|1313|1315.3|1313.3|1315|1313|1
1654282690000|2022-06-03 18:58:10|1315.5|1313.3|1315.3|1313.3|1315.5|1313.3|1315.3|1313.3|0
1654282700000|2022-06-03 18:58:20|1315.5|1313|1315.3|1313.3|1315.5|1313.3|1315.3|1313|0
1654282710000|2022-06-03 18:58:30|1315.5|1313.5|1315.8|1313.5|1315.8|1313.5|1315.3|1313.5|0
1654282730000|2022-06-03 18:58:50|1315.5||1315.5||1315.5||1315.3||0
1654282740000|2022-06-03 18:59:00|1315.3|1313.3|1315|1313.3|1315.5|1313.3|1315|1313.3|0
1654282750000|2022-06-03 18:59:10|1314.5|1313|1314.8|1313|1314.8|1313|1314.5|1313|0
1654282760000|2022-06-03 18:59:20|1314.5|1312.5|1314.3|1312.3|1314.5|1312.5|1314|1312.3|0
1654282770000|2022-06-03 18:59:30|1314|1312|1314.3|1312|1314.3|1312.3|1314|1311.8|0
1654282780000|2022-06-03 18:59:40|1314.5|1312.3|1314.3|1312.3|1314.5|1312.5|1314.3|1312.3|0
1654282790000|2022-06-03 18:59:50|1314.5|1312.5|1314.5|1312.3|1314.5|1312.5|1314.3|1312.3|0
1654282800000|2022-06-03 19:00:00|1314.8|1312.5|1314.8|1312.8|1314.8|1312.8|1314.5|1312.3|0
1654282810000|2022-06-03 19:00:10|1315||1314.8||1315||1314.8||0
1654282820000|2022-06-03 19:00:20||1313||1313||1313||1313|0
1654282830000|2022-06-03 19:00:30|1315|1312.8|1315|1313|1315.3|1313|1315|1312.8|0
1654282840000|2022-06-03 19:00:40|1314.8|1312.8|1314.5|1312.8|1314.8|1312.8|1314.5|1312.8|0
1654282850000|2022-06-03 19:00:50|1314.8|1312.5|1314.5|1312.5|1314.8|1312.5|1314.5|1312.5|0
1654282860000|2022-06-03 19:01:00|1314.8|1312.8|1314.8|1313|1314.8|1313|1314.5|1312.8|0
1654282870000|2022-06-03 19:01:10|1314.5|1312.5|1314.8|1312.5|1314.8|1312.5|1314.5|1312.5|0
1654282880000|2022-06-03 19:01:20|1314.5|1312.3|1313.8|1311.8|1314.5|1312.3|1313.8|1311.8|0
1654282910000|2022-06-03 19:01:50|1313.5|1311.5|1313.5|1311|1313.5|1311.5|1313|1310.8|0
1654282920000|2022-06-03 19:02:00|1313.3|1311.5|1313.3|1311.3|1313.5|1311.5|1313.3|1311.3|0
1654282930000|2022-06-03 19:02:10||1311||1311||1311||1311|0
1654282940000|2022-06-03 19:02:20|1313||1313||1313||1313||0
1654282960000|2022-06-03 19:02:40|1312.8|1310.8|1313.3|1311|1313.3|1311.5|1312.8|1310.8|0
1654282970000|2022-06-03 19:02:50|1313.5||1313.5||1313.5||1313.3||0
1654282980000|2022-06-03 19:03:00|1313.8|1311.5|1313.5|1311.5|1313.8|1311.5|1313.5|1311.5|0
1654282990000|2022-06-03 19:03:10|1313.8||1313.8||1313.8||1313.8||0
1654283000000|2022-06-03 19:03:20|1313.5||1313.5||1313.5||1313.5||0
1654283010000|2022-06-03 19:03:30|1314|1312|1313.8|1311.5|1314|1312|1313.8|1311.5|0
1654283020000|2022-06-03 19:03:40||1311.8||1311.5||1311.8||1311.5|0
1654283030000|2022-06-03 19:03:50||1311.8||1311.5||1311.8||1311.5|0
1654283040000|2022-06-03 19:04:00|1313.3|1311.3|1312.5|1310.3|1313.3|1311.3|1312.5|1310.3|0
1654283070000|2022-06-03 19:04:30|1312.8|1310.5|1312.8|1310.5|1313|1310.5|1312.8|1310.5|0
1654283080000|2022-06-03 19:04:40|1312.5||1312.8||1312.8||1312.5||0
1654283090000|2022-06-03 19:04:50|1312.5|1310.3|1312.3|1310.3|1312.5|1310.3|1312.3|1310.3|0
1654283100000|2022-06-03 19:05:00|1312|1310|1312.3|1310|1312.3|1310|1312|1309.8|0
1654283130000|2022-06-03 19:05:30|1312.5||1312.8||1312.8||1312.5||0
1654283160000|2022-06-03 19:06:00|1312.5|1310.3|1312.3|1310.3|1312.5|1310.3|1312.3|1310.3|0
1654283170000|2022-06-03 19:06:10|1312.5|1310.5|1312.8|1310.5|1312.8|1310.5|1312.5|1310.5|0
1654283190000|2022-06-03 19:06:30|1313|1310.8|1313|1311|1313|1311|1313|1310.8|0
1654283200000|2022-06-03 19:06:40||1310.8||1310.8||1310.8||1310.8|0
1654283210000|2022-06-03 19:06:50||1311||1311||1311||1311|0
1654283220000|2022-06-03 19:07:00|1312.8|1310.8|1312.8|1311|1312.8|1311|1312.8|1310.8|0
1654283230000|2022-06-03 19:07:10||1310.5||1310.8||1310.8||1310.5|0
1654283270000|2022-06-03 19:07:50|1313|1311|1313|1311|1313|1311|1313|1311|0
1654283280000|2022-06-03 19:08:00|1313.3|1310.8|1313|1311|1313.3|1311|1313|1310.8|0
1654283290000|2022-06-03 19:08:10|1313.3||1313.3||1313.5||1313.3||0
1654283300000|2022-06-03 19:08:20|1313.5||1313.5||1313.5||1313.3||0
1654283340000|2022-06-03 19:09:00|1313.3|1310.8|1313|1310.8|1313.3|1311|1312.8|1310.5|0
1654283350000|2022-06-03 19:09:10|1313.3|1311|1313.5|1311.5|1313.5|1311.5|1313.3|1311|0
1654283360000|2022-06-03 19:09:20|1313.8|1311.8|1313.8|1311.5|1313.8|1311.8|1313.8|1311.5|0
1654283370000|2022-06-03 19:09:30||1311.8||1311.5||1311.8||1311.5|0
1654283380000|2022-06-03 19:09:40|1314|1311.8|1314.3|1312|1314.3|1312|1314|1311.8|0
1654283390000|2022-06-03 19:09:50||1312.3||1312||1312.3||1312|0
1654283400000|2022-06-03 19:10:00|1314.8|1312.5|1315|1313|1315.3|1313.3|1314.8|1312.5|2
1654283420000|2022-06-03 19:10:20|1314.8|1312.5|1314.8|1312.3|1314.8|1312.5|1314.5|1312.3|0
1654283430000|2022-06-03 19:10:30|1315||1315||1315||1314.8||0
1654283440000|2022-06-03 19:10:40|1314.8||1314.8||1314.8||1314.8||0
1654283450000|2022-06-03 19:10:50|1315|1312.5|1315|1312.8|1315|1313|1315|1312.5|0
1654283460000|2022-06-03 19:11:00|1315.5|1313|1315.5|1313.3|1315.5|1313.3|1315.5|1313|0
1654283470000|2022-06-03 19:11:10|1315.3||1315.5||1315.5||1315.3||0
1654283480000|2022-06-03 19:11:20|1315.3|1313.5|1315.5|1313.5|1315.5|1313.5|1315.3|1313.5|2
1654283490000|2022-06-03 19:11:30||1313.8||1313.5||1313.8||1313.5|0
1654283500000|2022-06-03 19:11:40|1315.3|1313.3|1314.8|1312.5|1315.5|1313.3|1314.8|1312.5|2
1654283510000|2022-06-03 19:11:50|1314.5|1312.8|1315|1312.8|1315|1312.8|1314.5|1312.8|0
1654283520000|2022-06-03 19:12:00|1315.3|1313|1315.3|1313.3|1315.3|1313.3|1315|1313|0
1654283540000|2022-06-03 19:12:20|1315|1313|1315|1313|1315|1313|1314.8|1313|0
1654283550000|2022-06-03 19:12:30|1315.3|1313.5|1315.5|1313.5|1315.5|1313.5|1315.3|1313.3|0
1654283560000|2022-06-03 19:12:40||1314||1313.8||1314||1313.8|0
1654283580000|2022-06-03 19:13:00||1313.5||1313.5||1313.5||1313.5|0
1654283600000|2022-06-03 19:13:20|1315.8|1313.8|1315.5|1313.8|1315.8|1314|1315.5|1313.8|7
1654283610000|2022-06-03 19:13:30|1315.8|1314|1315.8|1314|1315.8|1314|1315.5|1314|0
1654283620000|2022-06-03 19:13:40|1316||1315.8||1316||1315.8||0
1654283630000|2022-06-03 19:13:50|1316|1314.3|1316|1314.8|1316.3|1314.8|1316|1314.3|0
1654283640000|2022-06-03 19:14:00|1316.5|1314.3|1316.8|1314.3|1316.8|1314.3|1316.5|1314.3|1
1654283650000|2022-06-03 19:14:10|1316.5|1314|1316.3|1314|1316.5|1314|1316|1314|0
1654283660000|2022-06-03 19:14:20|1316.5|1314.3|1316.5|1314.3|1316.5|1314.3|1316.5|1314.3|0
1654283700000|2022-06-03 19:15:00|1316.8||1316.8||1316.8||1316.5||0
1654283710000|2022-06-03 19:15:10|1316.5||1316.5||1316.5||1316.5||0
1654283720000|2022-06-03 19:15:20|1316.8|1314|1317|1314.8|1317|1314.8|1316.3|1314|0
1654283730000|2022-06-03 19:15:30|1317.3|1315|1317.3|1314.8|1317.3|1315|1317|1314.8|0
1654283740000|2022-06-03 19:15:40|1317.5|1315|1317.5|1315|1317.5|1315|1317.5|1315|0
1654283750000|2022-06-03 19:15:50|1317.8|1315.3|1317.8|1315.3|1317.8|1315.3|1317.8|1315.3|0
1654283760000|2022-06-03 19:16:00|1318.5|1316|1319.3|1316.8|1319.3|1316.8|1318.5|1316|0
1654283770000|2022-06-03 19:16:10|1320|1317.5|1319.8|1317.5|1320|1317.5|1319.8|1317.5|0
1654283780000|2022-06-03 19:16:20|1320|1317.8|1320.3|1318.3|1320.3|1318.3|1319.8|1317.8|0
1654283790000|2022-06-03 19:16:30|1320|1317.8|1320|1317.8|1320|1318|1320|1317.8|0
1654283800000|2022-06-03 19:16:40|1320.3|1318|1320.3|1318.3|1320.3|1318.3|1320.3|1318|1
1654283810000|2022-06-03 19:16:50|1320.5||1320.5||1320.5||1320.5||0
1654283820000|2022-06-03 19:17:00||1318.5||1318.8||1318.8||1318.5|0
1654283830000|2022-06-03 19:17:10||1318.5||1318.5||1318.5||1318.5|0
1654283860000|2022-06-03 19:17:40||1318.3||1318.8||1318.8||1318.3|0
1654283870000|2022-06-03 19:17:50||1319||1318.8||1319||1318.5|0
1654283880000|2022-06-03 19:18:00||1318.5||1318.8||1318.8||1318.5|0
1654283890000|2022-06-03 19:18:10||1319||1319||1319.3||1319|0
1654283900000|2022-06-03 19:18:20|1320.3|1318.8|1320.3|1318.3|1320.3|1318.8|1320.3|1318.3|3
1654283910000|2022-06-03 19:18:30|1319.8|1318|1320|1317.8|1320|1318|1319.8|1317.8|0
1654283920000|2022-06-03 19:18:40|1319.8||1320||1320||1319.8||0
1654283930000|2022-06-03 19:18:50|1320.5|1318|1320.5|1318|1320.5|1318|1320.3|1318|0
1654283940000|2022-06-03 19:19:00||1319||1319||1319||1319|13
1654283950000|2022-06-03 19:19:10|1322.3|1320.3|1323.3|1321.3|1323.3|1321.3|1322.3|1320.3|15
1654283960000|2022-06-03 19:19:20|1323|1321.5|1324.5|1322.8|1324.8|1322.8|1323|1321.5|1
1654283970000|2022-06-03 19:19:30|1324.3|1322|1323.3|1321.8|1324.3|1322|1323.3|1321.5|3
1654283980000|2022-06-03 19:19:40|1323.5|1322|1324|1322.5|1324.3|1322.5|1323.5|1322|0
1654283990000|2022-06-03 19:19:50|1323.8|1321.8|1324|1322|1324|1322|1323.8|1321.8|0
1654284000000|2022-06-03 19:20:00||1322.3||1322.3||1322.3||1322.3|0
1654284010000|2022-06-03 19:20:10||1322||1322||1322||1322|0
1654284020000|2022-06-03 19:20:20|1324.8|1322.8|1326.3|1324.3|1326.3|1324.5|1324.8|1322.8|0
1654284030000|2022-06-03 19:20:30|1326||1326.3||1326.3||1326||0
1654284040000|2022-06-03 19:20:40|1325.5|1323.3|1325|1322.8|1325.5|1323.3|1324.5|1322.8|1
1654284050000|2022-06-03 19:20:50|1324.8||1324.8||1324.8||1324.8||0
1654284060000|2022-06-03 19:21:00||1322.3||1322.3||1322.5||1322.3|0
1654284070000|2022-06-03 19:21:10||1322.5||1322.5||1322.5||1322.3|0
1654284080000|2022-06-03 19:21:20|1325.5|1322.3|1325.5|1323.5|1325.5|1323.5|1325.5|1322.3|0
1654284090000|2022-06-03 19:21:30||1323.8||1323.8||1323.8||1323.5|2
1654284100000|2022-06-03 19:21:40||1323.5||1323.5||1323.5||1323|1
1654284110000|2022-06-03 19:21:50||1324||1324||1324||1324|0
1654284120000|2022-06-03 19:22:00||1324.3||1324||1324.3||1324|0
1654284130000|2022-06-03 19:22:10|1326.3|1324.3|1326.3|1324.3|1326.3|1324.3|1326.3|1324|4
1654284140000|2022-06-03 19:22:20||1324.5||1324||1324.5||1324|0
1654284150000|2022-06-03 19:22:30|1326|1323.5|1325.8|1323.3|1326|1323.8|1325.8|1323.3|0
1654284160000|2022-06-03 19:22:40|1325.5|1323.5|1326|1323.5|1326.3|1323.5|1325|1322.8|0
1654284170000|2022-06-03 19:22:50|1326.3|1324|1326.3|1324|1326.3|1324|1326.3|1324|0
1654284180000|2022-06-03 19:23:00||1323.8||1323.8||1323.8||1323.8|0
1654284190000|2022-06-03 19:23:10|1326||1326.3||1326.3||1326||0
1654284200000|2022-06-03 19:23:20|1326|1323.3|1325.3|1323|1326|1323.3|1325.3|1323|0
1654284210000|2022-06-03 19:23:30|1325.8|1323.3|1325.8|1323.3|1325.8|1323.5|1325.8|1323.3|0
1654284220000|2022-06-03 19:23:40|1325.5|1323|1325.5|1323|1325.5|1323|1325.5|1323|0
1654284230000|2022-06-03 19:23:50|1325|1322.8|1325|1322.5|1325|1322.8|1325|1322.5|0
1654284240000|2022-06-03 19:24:00|1325.3||1325.3||1325.3||1325||0
1654284250000|2022-06-03 19:24:10|1325.5|1323|1325.5|1323|1325.5|1323|1325.3|1322.8|0
1654284260000|2022-06-03 19:24:20||1322.8||1322.8||1323||1322.8|0
1654284270000|2022-06-03 19:24:30||1323||1322.8||1323||1322.8|0
1654284280000|2022-06-03 19:24:40||1323||1323||1323||1323|0
1654284290000|2022-06-03 19:24:50|1325.3|1322.8|1325|1322.8|1325.3|1322.8|1325|1322.8|0
1654284300000|2022-06-03 19:25:00|1325.3|1322.5|1325.8|1323.3|1325.8|1323.3|1325.3|1322.5|0
1654284310000|2022-06-03 19:25:10|1325.5|1323|1325.5|1323.3|1325.5|1323.3|1325.5|1323|0
1654284320000|2022-06-03 19:25:20|1325.8|1323|1325.8|1323.5|1325.8|1323.5|1325.8|1323|0
1654284330000|2022-06-03 19:25:30|1326|1323.8|1326.3|1324|1326.3|1324|1326|1323.8|0
1654284340000|2022-06-03 19:25:40||1323.8||1323.8||1323.8||1323.8|0
1654284360000|2022-06-03 19:26:00||1324||1324||1324||1324|0
1654284380000|2022-06-03 19:26:20|1327.5|1324.3|1326.8|1325.3|1328|1325.5|1326.8|1324.3|25
1654284390000|2022-06-03 19:26:30|1327.5|1325.5|1326.5|1324.5|1327.5|1325.5|1326.5|1324.5|1
1654284400000|2022-06-03 19:26:40|1326.3|1324.3|1325.5|1323.5|1326.3|1324.3|1325.3|1323.5|1
1654284410000|2022-06-03 19:26:50|1325.3|1323|1325.8|1323.8|1326|1323.8|1325|1323|0
1654284430000|2022-06-03 19:27:10|1326||1325.8||1326||1325.8||0
1654284460000|2022-06-03 19:27:40|1326|1323.5|1325.5|1323.5|1326|1323.5|1325.5|1323.5|0
1654284470000|2022-06-03 19:27:50|1325.3|1323.3|1325.5|1323.3|1325.5|1323.3|1325.3|1323.3|0
1654284480000|2022-06-03 19:28:00|1325.3||1325.3||1325.5||1325.3||0
1654284520000|2022-06-03 19:28:40|1324.8|1322.8|1324.3|1322|1324.8|1322.8|1324|1321.8|0
1654284530000|2022-06-03 19:28:50|1324|1322.3|1324.3|1322.3|1324.3|1322.3|1324|1322.3|0
1654284540000|2022-06-03 19:29:00|1324.5|1322.5|1324.3|1322.3|1324.5|1322.5|1324.3|1322.3|0
1654284550000|2022-06-03 19:29:10|1324.5|1322.5|1324.3|1322.3|1324.5|1322.5|1324.3|1322.3|0
1654284570000|2022-06-03 19:29:30|1324|1322|1324|1322|1324|1322|1323.8|1322|0
1654284590000|2022-06-03 19:29:50|1324.3||1324.3||1324.3||1324.3||0
1654284600000|2022-06-03 19:30:00|1324|1322.5|1323.8|1321.8|1324|1322.5|1323.8|1321.5|0
1654284610000|2022-06-03 19:30:10|1323.5|1321.5|1323.5|1321.5|1323.8|1321.5|1323.5|1321.5|0
1654284620000|2022-06-03 19:30:20|1324||1323.8||1324||1323.8||0
1654284630000|2022-06-03 19:30:30|1324||1324||1324||1324||0
1654284640000|2022-06-03 19:30:40|1324.3|1322|1324.3|1322.3|1324.3|1322.3|1324|1321.8|0
1654284660000|2022-06-03 19:31:00|1324|1322|1324|1321.8|1324.3|1322|1324|1321.8|0
1654284670000|2022-06-03 19:31:10|1323.8|1321.5|1323.8|1321.5|1323.8|1321.5|1323.8|1321.5|0
1654284690000|2022-06-03 19:31:30|1323.5|1321.3|1323.5|1321.3|1323.5|1321.3|1323.3|1321|0
1654284700000|2022-06-03 19:31:40|1323.3|1321|1323|1320.8|1323.3|1321|1323|1320.8|0
1654284710000|2022-06-03 19:31:50|1322.8|1321.3|1323.3|1321.3|1323.3|1321.3|1322.8|1321.3|0
1654284730000|2022-06-03 19:32:10||1321||1321.3||1321.3||1321|0
1654284740000|2022-06-03 19:32:20|1322.8|1320.8|1322.8|1320.5|1322.8|1320.8|1322.8|1320.5|0
1654284750000|2022-06-03 19:32:30||1320.3||1320.8||1320.8||1320.3|0
1654284760000|2022-06-03 19:32:40||1320.3||1320.3||1320.3||1320.3|0
1654284770000|2022-06-03 19:32:50||1320.5||1320.8||1320.8||1320.5|0
1654284780000|2022-06-03 19:33:00|1323||1323.3||1323.3||1323||0
1654284790000|2022-06-03 19:33:10|1323.5|1321.3|1323.5|1321.3|1323.5|1321.3|1323.5|1321.3|0
1654284830000|2022-06-03 19:33:50|1323.3||1324||1324||1323.3||0
1654284840000|2022-06-03 19:34:00|1323.8||1323.8||1323.8||1323.8||0
1654284850000|2022-06-03 19:34:10|1323.3||1323.3||1323.3||1323.3||0
1654284860000|2022-06-03 19:34:20|1323.5||1323.5||1323.5||1323.5||0
1654284880000|2022-06-03 19:34:40|1323.8|1321.8|1324.3|1321.8|1324.3|1321.8|1323.8|1321.8|0
1654284890000|2022-06-03 19:34:50|1324.5|1322|1324.8|1322.5|1324.8|1322.5|1324.5|1322|0
1654284900000|2022-06-03 19:35:00|1325.3|1322.8|1325.3|1322.8|1325.3|1322.8|1325.3|1322.8|1
1654284910000|2022-06-03 19:35:10|1325||1325||1325||1325||0
1654284920000|2022-06-03 19:35:20|1325.3|1323|1325.5|1323.3|1325.5|1323.3|1325.3|1323|0
1654284930000|2022-06-03 19:35:30|1325.3||1325||1325.3||1325||0
1654284940000|2022-06-03 19:35:40|1325.3|1322.8|1325|1322.8|1325.3|1322.8|1325|1322.8|0
1654285010000|2022-06-03 19:36:50|1324.5|1322.5|1324.5|1322.3|1324.5|1322.5|1324.5|1322.3|0
1654285020000|2022-06-03 19:37:00|1324.3|1321.5|1323.5|1321|1324.3|1321.5|1323.5|1321|0
1654285060000|2022-06-03 19:37:40||1321.3||1321.3||1321.3||1321.3|0
1654285070000|2022-06-03 19:37:50|1323.8||1323.8||1323.8||1323.8||0
1654285080000|2022-06-03 19:38:00|1323.5|1321|1323.5|1321|1323.5|1321|1323.5|1321|0
1654285090000|2022-06-03 19:38:10|1323.3|1320.8|1322.5|1320.3|1323.3|1320.8|1322.5|1320.3|0
1654285100000|2022-06-03 19:38:20||1319.8||1319.8||1319.8||1319.8|0
1654285110000|2022-06-03 19:38:30|1322.3|1319.3|1322|1319.3|1322.3|1319.3|1322|1319.3|0
1654285130000|2022-06-03 19:38:50||1319.5||1319.3||1319.5||1319.3|0
1654285140000|2022-06-03 19:39:00||1319.5||1319.5||1319.5||1319.5|0
1654285150000|2022-06-03 19:39:10||1319.3||1319.3||1319.5||1319.3|0
1654285160000|2022-06-03 19:39:20|1322.5|1319.5|1322.8|1320.3|1322.8|1320.3|1322.5|1319.5|0
1654285180000|2022-06-03 19:39:40|1322.5|1320|1322.5|1319.8|1322.5|1320|1322.5|1319.8|0
1654285190000|2022-06-03 19:39:50|1322|1319.5|1322|1319.3|1322|1319.5|1322|1319.3|0
1654285200000|2022-06-03 19:40:00||1319.5||1319.5||1319.5||1319.5|0
1654285210000|2022-06-03 19:40:10|1321.5|1318.8|1322.3|1319.5|1322.3|1319.5|1321.3|1318.8|0
1654285220000|2022-06-03 19:40:20|1322.5|1319.8|1322.8|1320.3|1322.8|1320.3|1322.5|1319.8|0
1654285230000|2022-06-03 19:40:30|1323.3|1320.5|1323.3|1320.5|1323.3|1320.5|1323.3|1320.5|0
1654285250000|2022-06-03 19:40:50||1320.8||1320.8||1320.8||1320.8|0
1654285260000|2022-06-03 19:41:00|1323|1320.5|1323.3|1320.8|1323.3|1320.8|1322.8|1320.3|0
1654285270000|2022-06-03 19:41:10|1323.5|1321|1323.5|1321|1323.5|1321.3|1323.5|1321|0
1654285290000|2022-06-03 19:41:30|1324|1321.3|1324|1321.5|1324|1321.8|1324|1321.3|0
1654285300000|2022-06-03 19:41:40||1321.8||1321.5||1321.8||1321.5|0
1654285310000|2022-06-03 19:41:50|1324.8|1322.5|1324.3|1322.5|1324.8|1322.5|1324.3|1322.5|0
1654285320000|2022-06-03 19:42:00|1324.8||1324.8||1324.8||1324.8||0
1654285330000|2022-06-03 19:42:10|1324.5|1322.3|1324.5|1322.3|1324.5|1322.3|1324.5|1322.3|0
1654285340000|2022-06-03 19:42:20|1324.3||1324.3||1324.3||1324.3||0
1654285350000|2022-06-03 19:42:30|1324|1322|1324|1322.3|1324|1322.3|1324|1322|0
1654285360000|2022-06-03 19:42:40|1324.3||1324.3||1324.3||1324.3||0
1654285390000|2022-06-03 19:43:10|1324|1322|1323.8|1322|1324.3|1322|1323.8|1322|0
1654285400000|2022-06-03 19:43:20|1324|1322.3|1324.3|1322.3|1324.3|1322.3|1324|1322.3|0
1654285410000|2022-06-03 19:43:30|1324|1322|1324|1322.3|1324.3|1322.3|1324|1322|0
1654285420000|2022-06-03 19:43:40||1322||1322||1322||1322|0
1654285430000|2022-06-03 19:43:50|1323.8|1321.8|1323.8|1322|1324|1322.3|1323.8|1321.8|0
1654285440000|2022-06-03 19:44:00|1324|1322.3|1324|1322.3|1324|1322.3|1324|1322|0
1654285450000|2022-06-03 19:44:10|1323.8|1322|1324.3|1322.3|1324.3|1322.3|1323.8|1322|0
1654285460000|2022-06-03 19:44:20|1324.5|1322.8|1324.8|1322.3|1324.8|1322.8|1324.3|1322.3|1
1654285470000|2022-06-03 19:44:30|1325.3|1322.5|1325.3|1323|1325.3|1323|1325.3|1322.5|0
1654285480000|2022-06-03 19:44:40||1322.8||1322.8||1322.8||1322.8|0
1654285490000|2022-06-03 19:44:50||1322.5||1322.5||1322.5||1322.5|0
1654285500000|2022-06-03 19:45:00|1325|1322.3|1324.8|1322.3|1325.3|1322.3|1324.8|1322.3|0
1654285530000|2022-06-03 19:45:30|1325||1324.8||1325||1324.8||0
1654285540000|2022-06-03 19:45:40|1325|1322.5|1325.3|1322.5|1325.3|1322.5|1325|1322.5|0
1654285550000|2022-06-03 19:45:50|1325||1325.3||1325.3||1325||0
1654285560000|2022-06-03 19:46:00|1325.5|1322.8|1325.5|1323|1325.5|1323|1325.5|1322.8|0
1654285570000|2022-06-03 19:46:10|1325.8|1323.3|1325.3|1322.8|1325.8|1323.3|1325.3|1322.8|0
1654285580000|2022-06-03 19:46:20|1325.5|1322.5|1325.8|1323.3|1325.8|1323.3|1325.5|1322.5|0
1654285590000|2022-06-03 19:46:30|1325.5|1323|1325.5|1323|1325.5|1323|1325.5|1323|0
1654285600000|2022-06-03 19:46:40|1325.8|1322.8|1325.5|1322.8|1325.8|1322.8|1325.5|1322.8|0
1654285610000|2022-06-03 19:46:50|1325|1322.3|1325.3|1322.5|1325.3|1322.5|1325|1322.3|0
1654285660000|2022-06-03 19:47:40|1325||1325.3||1325.3||1325||0
1654285670000|2022-06-03 19:47:50|1325.5|1322.8|1326.3|1323.5|1326.3|1323.5|1325.5|1322.8|0
1654285680000|2022-06-03 19:48:00|1326|1323.3|1326|1323.3|1326|1323.3|1326|1323.3|0
1654285690000|2022-06-03 19:48:10|1325.8||1325.8||1325.8||1325.8||0
1654285700000|2022-06-03 19:48:20|1326||1326||1326||1326||0
1654285710000|2022-06-03 19:48:30|1325.8||1325.8||1325.8||1325.8||0
1654285720000|2022-06-03 19:48:40|1325.5|1323|1325.3|1322.5|1325.5|1323|1325.3|1322.5|0
1654285740000|2022-06-03 19:49:00|1325||1325||1325||1325||0
1654285760000|2022-06-03 19:49:20|1325.3|1322.8|1325.3|1323|1325.3|1323|1325.3|1322.8|0
1654285770000|2022-06-03 19:49:30|1325.5||1325.5||1325.5||1325.5||0
1654285780000|2022-06-03 19:49:40|1325.8|1323.5|1325.5|1323|1325.8|1323.5|1325.5|1323|0
1654285790000|2022-06-03 19:49:50|1325.8|1323.5|1325.5|1323.5|1325.8|1323.5|1325.5|1323.3|0
1654285800000|2022-06-03 19:50:00|1325.3|1323|1325|1322.5|1325.3|1323|1325|1322.5|0
1654285810000|2022-06-03 19:50:10|1325.3||1325.3||1325.3||1325||0
1654285830000|2022-06-03 19:50:30|1325|1323|1325.5|1322.8|1325.5|1323|1325|1322.8|0
1654285840000|2022-06-03 19:50:40||1323||1323.3||1323.3||1323|0
1654285850000|2022-06-03 19:50:50|1325.3|1323|1325.3|1322.8|1325.3|1323|1325.3|1322.8|0
1654285860000|2022-06-03 19:51:00|1325.5|1323|1325.5|1323|1325.5|1323|1325.5|1323|0
1654285870000|2022-06-03 19:51:10||1323.3||1323.3||1323.3||1323.3|0
1654285880000|2022-06-03 19:51:20|1325.3||1325.3||1325.3||1325.3||0
1654285890000|2022-06-03 19:51:30|1325.5|1323.5|1326.3|1323.3|1326.3|1324|1325.5|1323.3|0
1654285910000|2022-06-03 19:51:50|1326||1326||1326||1326||0
1654285960000|2022-06-03 19:52:40||1323.5||1323.3||1323.5||1323.3|0
1654285980000|2022-06-03 19:53:00||1323||1323||1323||1323|0
1654286010000|2022-06-03 19:53:30|1325.8||1325.8||1325.8||1325.8||0
1654286030000|2022-06-03 19:53:50|1325.5||1325.5||1325.5||1325.5||0
1654286040000|2022-06-03 19:54:00|1325.3||1325.3||1325.5||1325.3||0
1654286050000|2022-06-03 19:54:10|||||||||2
1654286060000|2022-06-03 19:54:20|1325.5||1325.5||1325.5||1325.5||0
1654286070000|2022-06-03 19:54:30|1325.3|1322.8|1325.3|1322.8|1325.3|1322.8|1325.3|1322.8|0
1654286100000|2022-06-03 19:55:00|1325.5|1323|1325.5|1323|1325.5|1323|1325.5|1323|0
1654286110000|2022-06-03 19:55:10|1326.8|1324.3|1326.3|1324.3|1326.8|1324.3|1326.3|1324.3|0
1654286120000|2022-06-03 19:55:20|1326.5||1326.3||1326.5||1326.3||0
1654286130000|2022-06-03 19:55:30||1324||1324||1324||1324|0
1654286140000|2022-06-03 19:55:40|1326.5||1326.5||1326.5||1326.5||0
1654286160000|2022-06-03 19:56:00|1326.3|1323.8|1326.5|1324.3|1326.5|1324.3|1326.3|1323.8|2
1654286170000|2022-06-03 19:56:10|1326.8|1324.5|1326.8|1324.5|1326.8|1324.5|1326.8|1324.3|0
1654286180000|2022-06-03 19:56:20|1326.5|1324.3|1326.5|1324.3|1326.5|1324.3|1326.5|1324.3|0
1654286190000|2022-06-03 19:56:30|1326.8|1324.5|1326.3|1324.3|1326.8|1324.5|1326.3|1324|3
1654286200000|2022-06-03 19:56:40|1326.8|1324.5|1327.3|1325.5|1327.3|1325.5|1326.5|1324|3
1654286210000|2022-06-03 19:56:50|1327.5|1325.3|1327.3|1325.3|1327.5|1325.5|1327.3|1325.3|0
1654286220000|2022-06-03 19:57:00|1327|1325.5|1327.3|1325|1327.3|1325.5|1326.8|1325|4
1654286230000|2022-06-03 19:57:10|1327|1325.3|1327.3|1325|1327.3|1325.3|1327|1325|0
1654286240000|2022-06-03 19:57:20|1326.8|1325.3|1326.8|1325.3|1326.8|1325.3|1326.8|1325|0
1654286250000|2022-06-03 19:57:30|1326.5|1325|1326.8|1325.3|1326.8|1325.3|1326.5|1325|1
1654286260000|2022-06-03 19:57:40|1327.3|1325|1327.3|1325|1327.3|1325.5|1327.3|1325|0
1654286270000|2022-06-03 19:57:50|1326.8|1325.3|1327.3|1325.5|1327.3|1325.5|1326.8|1325|0
1654286280000|2022-06-03 19:58:00|1327|1325.3|1327|1325.5|1327|1325.5|1327|1325.3|0
1654286310000|2022-06-03 19:58:30|1326.8|1325.3|1326.8|1325.5|1326.8|1325.5|1326.8|1325.3|0
1654286320000|2022-06-03 19:58:40||1325.3||1325.3||1325.3||1325.3|0
1654286340000|2022-06-03 19:59:00|1326.5|1325.5|1327|1325.3|1327|1325.5|1326.5|1325.3|0
1654286350000|2022-06-03 19:59:10|1326.8|1325.5|1327.5|1325.5|1327.5|1325.5|1326.8|1325.3|12
1654286360000|2022-06-03 19:59:20|1328|1325.8|1328.8|1326|1328.8|1326.3|1328|1325.5|24
1654286380000|2022-06-03 19:59:40|1328.3|1325.8|1328.3|1325.5|1328.3|1325.8|1328.3|1325.3|0
1654286390000|2022-06-03 19:59:50|||||||||1
1654286400000|2022-06-03 20:00:00|1328|1325.8|1327.5|1324.8|1328|1326|1327.5|1324.8|2
1654286440000|2022-06-03 20:00:40|1327.3||1327.3||1327.3||1327.3||0
1654286490000|2022-06-03 20:01:30|1327|1324.5|1327|1324.5|1327|1324.5|1327|1324.5|0
1654286500000|2022-06-03 20:01:40|1327.3|1324.8|1327.3|1324.8|1327.3|1324.8|1327.3|1324.8|30
1654286520000|2022-06-03 20:02:00|1327.8|1325|1327.8|1325|1327.8|1325|1327.8|1325|0
1654286530000|2022-06-03 20:02:10|1327.3|1324.8|1327.3|1324.8|1327.3|1324.8|1327.3|1324.8|1
1654286540000|2022-06-03 20:02:20|1327||1327||1327||1327||0
1654286550000|2022-06-03 20:02:30|1327.3|1325|1327|1325|1327.3|1325.3|1327|1325|0
1654286560000|2022-06-03 20:02:40|1326.8||1326.8||1326.8||1326.8||2
1654286570000|2022-06-03 20:02:50|1326.5||1326.5||1326.5||1326.5||0
1654286580000|2022-06-03 20:03:00|1326.3||1326.3||1326.5||1326.3||0
1654286590000|2022-06-03 20:03:10|1326.5||1326.5||1326.5||1326.5||0
1654286610000|2022-06-03 20:03:30|1326.8|1324.5|1326.8|1325|1326.8|1325|1326.5|1324.5|5
1654286620000|2022-06-03 20:03:40||1325.3||1325||1325.3||1325|0
1654286630000|2022-06-03 20:03:50|1327.3|1325.5|1327.8|1325.8|1329|1326.3|1327.3|1325.5|0
1654286640000|2022-06-03 20:04:00|1327.5||1327.5||1327.5||1327.5||0
1654286650000|2022-06-03 20:04:10|1328|1326|1327.8|1326|1328|1326|1327.8|1326|23
1654286660000|2022-06-03 20:04:20|1328||1327.8||1328||1327.8||0
1654286670000|2022-06-03 20:04:30|1328.3|1326.3|1328.5|1326.3|1328.5|1326.5|1328.3|1326.3|3
1654286690000|2022-06-03 20:04:50|1328.3||1328.5||1328.5||1328.3||0
1654286700000|2022-06-03 20:05:00|1328.3|1326|1328.3|1326|1328.8|1326.3|1328.3|1326|0
1654286710000|2022-06-03 20:05:10|1328|1325.8|1328.5|1326|1328.5|1326|1328|1325.8|0
1654286720000|2022-06-03 20:05:20|1328.3|1326.3|1328.5|1326|1328.5|1326.3|1328.3|1326|0
1654286730000|2022-06-03 20:05:30|1328.3|1325.8|1328.3|1325.8|1328.5|1325.8|1328|1325.8|4
1654286740000|2022-06-03 20:05:40|1328|1326|1328.3|1326|1328.3|1326|1328|1326|0
1654286750000|2022-06-03 20:05:50||1325.8||1325.8||1325.8||1325.8|1
1654286760000|2022-06-03 20:06:00|1328|1326|1328.3|1326|1328.3|1326|1328|1326|0
1654286780000|2022-06-03 20:06:20|1328.5|1326.5|1328.5|1326.3|1328.5|1326.5|1328.5|1326.3|0
1654286790000|2022-06-03 20:06:30|1328.3||1328.5||1328.5||1328.3||2
1654286810000|2022-06-03 20:06:50|1328.3|1326|1328|1326|1328.3|1326|1328|1326|0
1654286820000|2022-06-03 20:07:00|1327.8|1325.8|1327.8|1325.8|1327.8|1325.8|1327.8|1325.8|0
1654286840000|2022-06-03 20:07:20|1327.5|1325.5|1327.8|1325.5|1327.8|1325.5|1327.5|1325.5|4
1654286850000|2022-06-03 20:07:30|1327.5||1327.5||1327.5||1327.5||0
1654286860000|2022-06-03 20:07:40|1327.8||1327.5||1327.8||1327.5||0
1654286870000|2022-06-03 20:07:50|1327.8||1327.5||1327.8||1327.5||0
1654286880000|2022-06-03 20:08:00|1327.8||1327.5||1327.8||1327.5||0
1654286890000|2022-06-03 20:08:10|1327.8|1325.8|1327.8|1325.5|1327.8|1325.8|1327.8|1325.5|0
1654286900000|2022-06-03 20:08:20||1325.8||1325.8||1325.8||1325.8|0
1654286910000|2022-06-03 20:08:30|1328|1326|1328|1326|1328|1326|1328|1325.8|0
1654286940000|2022-06-03 20:09:00|1327.8|1325.5|1327.3|1325.5|1327.8|1325.5|1327|1325.3|1
1654286950000|2022-06-03 20:09:10|1327|1325.3|1327|1325.3|1327|1325.3|1327|1325.3|0
1654286970000|2022-06-03 20:09:30|1327.3|1325.5|1327.5|1325.8|1327.5|1325.8|1327.3|1325.3|0
1654286980000|2022-06-03 20:09:40||1325.5||1325.5||1325.5||1325.5|0
1654286990000|2022-06-03 20:09:50||1325.8||1325.5||1325.8||1325.5|0
1654287000000|2022-06-03 20:10:00|1327.3||1327.3||1327.3||1327.3||0
1654287010000|2022-06-03 20:10:10||1325.3||1325.5||1325.5||1325.3|0
1654287050000|2022-06-03 20:10:50|1327|1325.3|1326.8|1325|1327|1325.3|1326.8|1325|0
1654287090000|2022-06-03 20:11:30|1326.5|1324.8|1326.8|1324.8|1326.8|1324.8|1326.5|1324.8|0
1654287100000|2022-06-03 20:11:40||1325||1324.8||1325||1324.8|0
1654287110000|2022-06-03 20:11:50|1326.5||1326.5||1326.5||1326.5||0
1654287120000|2022-06-03 20:12:00|1326.8|1325|1327.3|1325.3|1327.3|1325.3|1326.5|1324.8|0
1654287130000|2022-06-03 20:12:10|1327|1325.5|1327|1325|1327|1325.5|1327|1325|0
1654287140000|2022-06-03 20:12:20|1326.8|1325.3|1327.3|1325.3|1327.3|1325.3|1326.8|1325.3|0
1654287160000|2022-06-03 20:12:40||1325.5||1325.3||1325.5||1325.3|0
1654287180000|2022-06-03 20:13:00|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|0
1654287190000|2022-06-03 20:13:10|1327.8||1327.5||1327.8||1327.5||0
1654287230000|2022-06-03 20:13:50|1327.8||1327.8||1327.8||1327.8||0
1654287240000|2022-06-03 20:14:00||1325.8||1325.8||1325.8||1325.8|0
1654287250000|2022-06-03 20:14:10|1328|1326|1328.3|1326|1328.5|1326|1328|1326|0
1654287270000|2022-06-03 20:14:30||1325.8||1326||1326||1325.8|0
1654287280000|2022-06-03 20:14:40||1325.8||1325.8||1325.8||1325.8|0
1654287290000|2022-06-03 20:14:50|1328|1326|1328|1326|1328|1326|1328|1326|0
1654287320000|2022-06-03 20:15:20|1327.8|1325.8|1327.5|1325.8|1327.8|1325.8|1327.5|1325.8|1
1654287330000|2022-06-03 20:15:30|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|0
1654287350000|2022-06-03 20:15:50||1325.5||1325.5||1325.5||1325.5|0
1654287360000|2022-06-03 20:16:00||1325.3||1325.3||1325.3||1325.3|0
1654287460000|2022-06-03 20:17:40|||||||||2
1654287500000|2022-06-03 20:18:20|1327.5||1327.3||1327.5||1327.3||0
1654287510000|2022-06-03 20:18:30|1327.5||1327.3||1327.5||1327.3||0
1654287520000|2022-06-03 20:18:40|1327.5||1327.3||1327.5||1327.3||0
1654287530000|2022-06-03 20:18:50||1325||1325.3||1325.3||1325|1
1654287610000|2022-06-03 20:20:10||1325||1325.3||1325.3||1325|0
1654287650000|2022-06-03 20:20:50|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|0
1654287670000|2022-06-03 20:21:10|1327.3||1327.3||1327.3||1327.3||12
1654287680000|2022-06-03 20:21:20|1327.5|1326|1327.5|1326.3|1327.5|1326.3|1327.5|1326|2
1654287690000|2022-06-03 20:21:30|1327.8|1326.5|1328|1326.5|1328|1326.5|1327.8|1326.5|15
1654287700000|2022-06-03 20:21:40|1327.8||1328.3||1328.3||1327.8||2
1654287710000|2022-06-03 20:21:50||1326.8||1326.3||1326.8||1326.3|5
1654287920000|2022-06-03 20:25:20|1327.8|1325.3|1326.8|1325.3|1328|1325.5|1326.8|1325.3|7
1654287930000|2022-06-03 20:25:30|1326.5|1325|1326.5|1325|1326.5|1325|1326.5|1325|0
1654287940000|2022-06-03 20:25:40|1326.8|1325.3|1326.8|1325.3|1326.8|1325.5|1326.5|1325|0
1654287960000|2022-06-03 20:26:00|1327|1324.8|1327|1325|1327|1325|1327|1324.8|1
1654287970000|2022-06-03 20:26:10|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|0
1654287980000|2022-06-03 20:26:20||1325||1325||1325||1325|0
1654288070000|2022-06-03 20:27:50||1324.8||1324.8||1324.8||1324.8|0
1654288090000|2022-06-03 20:28:10|1327|1325|1327|1325|1327|1325|1327|1325|0
1654288120000|2022-06-03 20:28:40|1327.3||1327.3||1327.3||1327.3||0
1654288130000|2022-06-03 20:28:50|1327|1325.3|1327.3|1325.3|1327.3|1325.3|1327|1325.3|0
1654288140000|2022-06-03 20:29:00|1327.5||1327.5||1327.5||1327||0
1654288160000|2022-06-03 20:29:20||1325.5||1325.5||1325.5||1325.5|0
1654288170000|2022-06-03 20:29:30|||||||||1
1654288200000|2022-06-03 20:30:00|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|1
1654288250000|2022-06-03 20:30:50|1327.8||1327.8||1327.8||1327.5||0
1654288260000|2022-06-03 20:31:00|1327.5||1327.5||1327.5||1327.5||0
1654288270000|2022-06-03 20:31:10|1326.5|1325|1326.3|1323.5|1326.5|1325|1326.3|1323.5|1
1654288450000|2022-06-03 20:34:10||1323.8||1323.8||1323.8||1323.8|0
1654288460000|2022-06-03 20:34:20||1323.5||1323.5||1323.5||1323.5|0
1654288490000|2022-06-03 20:34:50|1326|1323.3|1326|1323|1326|1323.3|1326|1323|0
1654288620000|2022-06-03 20:37:00|||||||||1
1654288630000|2022-06-03 20:37:10||1323.5||1323.5||1323.5||1323.5|0
1654288720000|2022-06-03 20:38:40||1323.8||1323.8||1323.8||1323.8|0
1654288800000|2022-06-03 20:40:00|1325.3|1323.3|1325.5|1323.8|1325.5|1323.8|1325.3|1323.3|0
1654288810000|2022-06-03 20:40:10|1325.3|1323.5|1325.3|1323.5|1325.3|1323.5|1325.3|1323.5|1
1654288820000|2022-06-03 20:40:20|1325.5||1325.5||1325.5||1325.5||1
1654288840000|2022-06-03 20:40:40|1325.3||1325.3||1325.3||1325.3||0
1654288850000|2022-06-03 20:40:50|1325|1323.3|1325|1323|1325|1323.3|1325|1323|0
1654288890000|2022-06-03 20:41:30||1322.3||1322.3||1322.3||1322.3|0
1654288910000|2022-06-03 20:41:50|1325.3|1322.5|1325|1322.5|1325.3|1322.5|1325|1322.5|0
1654288980000|2022-06-03 20:43:00||1322.8||1322.8||1322.8||1322.8|0
1654288990000|2022-06-03 20:43:10|||||||||1
1654289000000|2022-06-03 20:43:20|1325.3||1325||1325.3||1325||0
1654289020000|2022-06-03 20:43:40||1322.5||1322.8||1322.8||1322.5|0
1654289040000|2022-06-03 20:44:00||1323||1323||1323||1323|0
1654289090000|2022-06-03 20:44:50|1325.3||1325.3||1325.3||1325||0
1654289100000|2022-06-03 20:45:00|1325.5||1325.5||1325.5||1325.5||0
1654289190000|2022-06-03 20:46:30||1323.3||1323.3||1323.3||1323.3|0
1654289220000|2022-06-03 20:47:00|1324.5|1323|1324.5|1322.8|1324.5|1323|1324.5|1322.8|0
1654289230000|2022-06-03 20:47:10||1322.5||1322.5||1322.5||1322.5|0
1654289250000|2022-06-03 20:47:30|||||||||1
1654289270000|2022-06-03 20:47:50|1324.3||1324.5||1324.5||1324.3||0
1654289320000|2022-06-03 20:48:40|||||||||2
1654289340000|2022-06-03 20:49:00|1325|1322.8|1325.3|1323.5|1325.3|1323.5|1325|1322.8|1
1654289350000|2022-06-03 20:49:10|1325.5|1323.8|1325.5|1323.5|1325.5|1324|1325.5|1323.3|0
1654289360000|2022-06-03 20:49:20|1324.8|1323.3|1325.5|1323.3|1325.5|1323.3|1324.8|1323.3|0
1654289370000|2022-06-03 20:49:30||1323.5||1323.5||1323.5||1323.5|0
1654289380000|2022-06-03 20:49:40||1323.8||1323.8||1323.8||1323.5|0
1654289390000|2022-06-03 20:49:50|1327.3|1323.5|1327.3|1323.5|1327.5|1323.5|1327.3|1323.5|0
1654289420000|2022-06-03 20:50:20||1324.3||1324.5||1324.5||1324.3|0
1654289430000|2022-06-03 20:50:30|1327||1327.3||1327.3||1327||0
1654289510000|2022-06-03 20:51:50|1327.5|1324.8|1327.5|1324.8|1327.5|1324.8|1327.5|1324.8|0
1654289560000|2022-06-03 20:52:40|1327.8||1327.8||1327.8||1327.8||0
1654289580000|2022-06-03 20:53:00|1327.5||1327.3||1327.5||1327.3||0
1654289610000|2022-06-03 20:53:30|1327||1327||1327.3||1327||0
1654289640000|2022-06-03 20:54:00|||||||||6
1654289700000|2022-06-03 20:55:00||1324.5||1324.3||1324.5||1324.3|0
1654289790000|2022-06-03 20:56:30|1326.8||1326.8||1326.8||1326.8||0
1654289940000|2022-06-03 20:59:00|||||||||1
1654289960000|2022-06-03 20:59:20|1327.5||1327.5||1327.5||1327.5||0
1654289970000|2022-06-03 20:59:30||1324||1324||1324||1324|0
1654289980000|2022-06-03 20:59:40|1328|1323.8|1329.3|1323.8|1329.3|1323.8|1328|1323.8|13
1654289990000|2022-06-03 20:59:50|1329.5||1329.3||1329.5||1329.3||4
1654477200000|2022-06-06 01:00:00||1327.3||1327||1327.3||1327|0
1654477210000|2022-06-06 01:00:10|1329.3||1329.3||1329.3||1329.3||1
1654477220000|2022-06-06 01:00:20|1329||1328.8||1329||1328.8||0
1654477230000|2022-06-06 01:00:30|1328.5|1325.3|1328.5|1325|1328.5|1325.3|1328.5|1325|0
1654477240000|2022-06-06 01:00:40|1328.3||1328.3||1328.3||1328.3||0
1654477270000|2022-06-06 01:01:10||1325.3||1325||1325.3||1325|0
1654477280000|2022-06-06 01:01:20||1324.8||1324.3||1324.8||1324.3|0
1654477320000|2022-06-06 01:02:00||1324||1323.8||1324||1323.8|0
1654477330000|2022-06-06 01:02:10|1328|1323.5|1327.8|1323.3|1328|1323.5|1327.8|1323.3|0
1654477370000|2022-06-06 01:02:50|1327.3|1323.5|1327|1323.3|1327.3|1323.5|1327|1323.3|0
1654477380000|2022-06-06 01:03:00||1323.5||1323||1323.5||1323|0
1654477390000|2022-06-06 01:03:10|1325.5|1321.3|1325.5|1321|1325.5|1321.3|1325.5|1321|2
1654477520000|2022-06-06 01:05:20|1325.3||1325||1325.3||1325||0
1654477550000|2022-06-06 01:05:50||1320.8||1320.8||1320.8||1320.8|0
1654477560000|2022-06-06 01:06:00|1324.8||1324.8||1324.8||1324.8||0
1654477570000|2022-06-06 01:06:10|1322.3|1320.5|1323|1320.5|1323|1320.5|1322.3|1319.8|4
1654477610000|2022-06-06 01:06:50||1320.3||1320.3||1320.5||1320.3|0
1654477620000|2022-06-06 01:07:00||1320.5||1320.5||1320.5||1320.5|0
1654477630000|2022-06-06 01:07:10|1321.3|1320.3|1320|1316.8|1321.3|1320.3|1320|1316.8|0
1654477640000|2022-06-06 01:07:20||1316.5||1316.5||1316.8||1316.5|0
1654477650000|2022-06-06 01:07:30||1316.8||1316.5||1316.8||1316.5|0
1654477660000|2022-06-06 01:07:40|1320.3||1320.3||1320.3||1320.3||0
1654477720000|2022-06-06 01:08:40||1316||1315.5||1316||1315.5|0
1654477780000|2022-06-06 01:09:40|1316.8|1312.8|1316.8|1312|1316.8|1312.8|1316.8|1312|0
1654477790000|2022-06-06 01:09:50||1312.3||1312.3||1312.3||1312.3|0
1654477920000|2022-06-06 01:12:00|1316.5||1316.5||1316.5||1316.5||0
1654478030000|2022-06-06 01:13:50|1316.8||1316.5||1316.8||1316.5||0
1654478040000|2022-06-06 01:14:00|1316.8||1316.8||1316.8||1316.8||0
1654478050000|2022-06-06 01:14:10|1316.5||1316.5||1316.5||1316.5||0
1654478070000|2022-06-06 01:14:30|1316.8||1316.8||1316.8||1316.8||0
1654478130000|2022-06-06 01:15:30||1311.8||1311.8||1311.8||1311.8|0
1654478170000|2022-06-06 01:16:10||1312||1312||1312||1312|0
1654478180000|2022-06-06 01:16:20||1312.3||1312.3||1312.3||1312.3|0
1654478290000|2022-06-06 01:18:10|1313|1310.8|1315.3|1310.5|1315.3|1310.8|1313|1310.5|1
1654478310000|2022-06-06 01:18:30||1310.8||1310.8||1310.8||1310.8|0
1654478440000|2022-06-06 01:20:40||1311||1311||1311||1311|0
1654478470000|2022-06-06 01:21:10|1315|1310.5|1315|1310.5|1315|1310.8|1315|1310.5|0
1654478480000|2022-06-06 01:21:20||1310.8||1311.3||1311.3||1310.8|0
1654478530000|2022-06-06 01:22:10||1311.5||1311.5||1311.5||1311.5|0
1654478550000|2022-06-06 01:22:30||1311.8||1312||1312||1311.5|0
1654478590000|2022-06-06 01:23:10|1315.3|1312.5|1315.3|1312.5|1315.3|1312.5|1315.3|1312.5|0
1654478600000|2022-06-06 01:23:20||1312.8||1312.5||1312.8||1312.5|0
1654478670000|2022-06-06 01:24:30|1315||1315||1315||1315||0
1654478760000|2022-06-06 01:26:00|1315.3|1312.8|1315.3|1312.8|1315.3|1312.8|1315.3|1312.8|0
1654478770000|2022-06-06 01:26:10|1315|1312.5|1315|1312.5|1315|1312.5|1315|1312.5|0
1654478780000|2022-06-06 01:26:20||1312.8||1312.8||1312.8||1312.5|0
1654478790000|2022-06-06 01:26:30|1315.5|1312.5|1315.5|1313|1315.5|1313|1315.5|1312.5|0
1654478800000|2022-06-06 01:26:40||1312.8||1312.8||1312.8||1312.8|0
1654478820000|2022-06-06 01:27:00||1312.5||1312.8||1312.8||1312.5|0
1654478830000|2022-06-06 01:27:10||1312.5||1312.5||1312.8||1312.5|0
1654478840000|2022-06-06 01:27:20|1315.3|1312.8|1315.3|1312.8|1315.3|1312.8|1315.3|1312.5|0
1654478880000|2022-06-06 01:28:00|1315.5|1313|1315.5|1313|1315.5|1313|1315.5|1313|0
1654478890000|2022-06-06 01:28:10|1315.3||1315.3||1315.3||1315.3||0
1654478900000|2022-06-06 01:28:20|1315.5||1315.5||1315.5||1315.5||0
1654478980000|2022-06-06 01:29:40||1312.8||1312.8||1312.8||1312.8|0
1654479000000|2022-06-06 01:30:00|1315|1312.5|1315|1311.5|1315|1312.5|1315|1311.5|1
1654479050000|2022-06-06 01:30:50||1311||1311||1311||1311|0
1654479060000|2022-06-06 01:31:00||1311.3||1311||1311.3||1311|0
1654479200000|2022-06-06 01:33:20|1313.3|1308.8|1313.3|1308.8|1313.3|1308.8|1313.3|1308.8|0
1654479210000|2022-06-06 01:33:30||1308.3||1308.3||1308.3||1308.3|0
1654479260000|2022-06-06 01:34:20|1313||1313||1313||1313||0
1654479420000|2022-06-06 01:37:00||1308.5||1308.3||1308.5||1308.3|0
1654479430000|2022-06-06 01:37:10|||||||||1
1654479520000|2022-06-06 01:38:40|1313.3|1308.5|1313.3|1308.5|1313.3|1308.5|1313.3|1308.5|0
1654479600000|2022-06-06 01:40:00||1308.8||1308.8||1308.8||1308.8|0
1654479620000|2022-06-06 01:40:20||1308.5||1308.5||1308.5||1308.5|0
1654479640000|2022-06-06 01:40:40||1308.3||1308.3||1308.3||1308.3|0
1654480010000|2022-06-06 01:46:50||1308.5||1308.8||1308.8||1308.5|0
1654480020000|2022-06-06 01:47:00||1308.5||1308.8||1308.8||1308.5|0
1654480040000|2022-06-06 01:47:20||1309||1309||1309||1309|0
1654480050000|2022-06-06 01:47:30||1308.5||1308.5||1308.5||1308.5|0
1654480090000|2022-06-06 01:48:10||1309||1309.3||1309.3||1309|0
1654480100000|2022-06-06 01:48:20||1309||1309||1309||1308.8|0
1654480110000|2022-06-06 01:48:30||1309.3||1309.3||1309.3||1309|0
1654480140000|2022-06-06 01:49:00||1309||1309.3||1309.3||1309|0
1654480180000|2022-06-06 01:49:40||1309.5||1309.8||1309.8||1309.5|0
1654480190000|2022-06-06 01:49:50||1309.5||1309.8||1309.8||1309.5|0
1654480210000|2022-06-06 01:50:10||1310||1310||1310||1309.8|0
1654480220000|2022-06-06 01:50:20|1314.3|1310.3|1314.3|1310.3|1314.3|1310.3|1314.3|1310.3|1
1654480250000|2022-06-06 01:50:50||1310.8||1310.8||1310.8||1310.8|0
1654480260000|2022-06-06 01:51:00|1314.8|1311|1315.5|1311|1315.5|1311|1314.8|1311|0
1654480270000|2022-06-06 01:51:10||1311.5||1312||1312||1311.5|0
1654480280000|2022-06-06 01:51:20||1312.3||1312.3||1312.3||1312|0
1654480290000|2022-06-06 01:51:30|1316.8|1312.5|1317|1313.5|1317|1313.5|1316.8|1312.5|1
1654480300000|2022-06-06 01:51:40||1313||1313.5||1313.5||1313|0
1654480310000|2022-06-06 01:51:50||1313||1313.5||1313.5||1313|0
1654480370000|2022-06-06 01:52:50||1313.8||1313.8||1313.8||1313.8|0
1654480400000|2022-06-06 01:53:20||1313.5||1313.5||1313.5||1313.5|0
1654480500000|2022-06-06 01:55:00||1313||1313||1313||1313|0
1654480520000|2022-06-06 01:55:20||1313.5||1313.5||1313.5||1313.5|0
1654480530000|2022-06-06 01:55:30||1313||1313||1313||1313|0
1654480660000|2022-06-06 01:57:40||1313.8||1313.8||1313.8||1313.8|0
1654480980000|2022-06-06 02:03:00||1314||1314.3||1314.3||1314|0
1654481000000|2022-06-06 02:03:20|1319.8|1314.8|1319.8|1314.8|1319.8|1314.8|1319.8|1314.8|4
1654481050000|2022-06-06 02:04:10||1315.8||1315.8||1315.8||1315.8|0
1654481140000|2022-06-06 02:05:40||1315.3||1315.3||1315.3||1315.3|0
1654481160000|2022-06-06 02:06:00|1320|1315.5|1320|1315.5|1320|1315.5|1320|1315.5|0
1654481210000|2022-06-06 02:06:50||1315.3||1315.3||1315.3||1315.3|0
1654481770000|2022-06-06 02:16:10||1315||1315||1315||1315|0
1654481830000|2022-06-06 02:17:10|1319.8||1319.8||1319.8||1319.8||0
1654482150000|2022-06-06 02:22:30||1315.3||1315.3||1315.3||1315.3|0
1654482160000|2022-06-06 02:22:40||1315||1315||1315||1315|0
1654482170000|2022-06-06 02:22:50||1315.5||1315.3||1315.5||1315|0
1654482190000|2022-06-06 02:23:10||1315.5||1315.5||1315.8||1315.5|0
1654482200000|2022-06-06 02:23:20||1315.8||1315.8||1315.8||1315.8|0
1654482220000|2022-06-06 02:23:40||1315.5||1315.5||1315.5||1315.5|0
1654482240000|2022-06-06 02:24:00||1315.8||1315.8||1315.8||1315.8|0
1654482260000|2022-06-06 02:24:20||1315.5||1315.8||1315.8||1315.5|0
1654482330000|2022-06-06 02:25:30||1315.3||1315.3||1315.3||1315.3|0
1654482790000|2022-06-06 02:33:10||1315.5||1315.5||1315.5||1315.5|0
1654482800000|2022-06-06 02:33:20|1320.3|1315.8|1320|1315.3|1320.3|1318.5|1319.5|1315.3|4
1654482840000|2022-06-06 02:34:00||1315.5||1315.5||1315.5||1315.5|0
1654482910000|2022-06-06 02:35:10|1319.3|1315.8|1319.5|1315.3|1319.8|1315.8|1319.3|1315.3|8
1654482920000|2022-06-06 02:35:20|1319.3|1315.5|1319.8|1315.5|1319.8|1315.8|1319.3|1315.3|2
1654482930000|2022-06-06 02:35:30||1315.3||1315.3||1315.3||1315.3|0
1654482940000|2022-06-06 02:35:40||1315.5||1315.5||1315.5||1315.5|0
1654482970000|2022-06-06 02:36:10|1319.5||1319.5||1319.5||1319.5||0
1654482980000|2022-06-06 02:36:20|1319.8|1315.8|1319.8|1315.8|1319.8|1315.8|1319.8|1315.5|1
1654483030000|2022-06-06 02:37:10|1320|1316|1320|1315.8|1320|1316|1320|1315.8|1
1654483090000|2022-06-06 02:38:10||1315.5||1315.5||1315.5||1315.5|0
1654483120000|2022-06-06 02:38:40||1315.8||1315.8||1315.8||1315.8|0
1654483200000|2022-06-06 02:40:00||1316||1316||1316||1316|0
1654483210000|2022-06-06 02:40:10||1315.5||1315.5||1315.5||1315.3|6
1654483230000|2022-06-06 02:40:30|1319.8||1320||1320||1319.8||0
1654483250000|2022-06-06 02:40:50|1320.3||1320||1320.3||1320||0
1654483270000|2022-06-06 02:41:10|1320.3|1316|1320|1315.8|1320.3|1316|1320|1315.5|0
1654483280000|2022-06-06 02:41:20||1315.5||1315.5||1315.5||1315.5|0
1654483290000|2022-06-06 02:41:30||1316||1315.5||1316||1315.5|0
1654483320000|2022-06-06 02:42:00|1320.3||1320||1320.3||1320||0
1654483330000|2022-06-06 02:42:10||1316||1316||1316||1316|0
1654483350000|2022-06-06 02:42:30|1320.3||1320.3||1320.3||1320||0
1654483360000|2022-06-06 02:42:40|1320|1315.5|1320|1315.5|1320|1315.5|1320|1315.5|0
1654483370000|2022-06-06 02:42:50|1320.3|1315.8|1320.3|1315.8|1320.3|1315.8|1320|1315.8|0
1654483380000|2022-06-06 02:43:00|1320||1320.3||1320.3||1320||0
1654483400000|2022-06-06 02:43:20|1320|1315.5|1320|1315.5|1320|1315.5|1320|1315.5|0
1654483410000|2022-06-06 02:43:30|1320.3|1315.8|1320.3|1316|1320.3|1316|1320|1315.8|0
1654483420000|2022-06-06 02:43:40|1320|1315.8|1320|1316|1320.3|1316|1320|1315.8|0
1654483430000|2022-06-06 02:43:50|1320.3||1320.3||1320.3||1320.3||0
1654483440000|2022-06-06 02:44:00|1320|1315.5|1320.3|1315.8|1320.3|1315.8|1320|1315.5|0
1654483450000|2022-06-06 02:44:10|1320||1320||1320||1320||0
1654483500000|2022-06-06 02:45:00|1320.3||1320||1320.3||1320||0
1654483510000|2022-06-06 02:45:10|1320.3||1320.3||1320.3||1320.3||0
1654483520000|2022-06-06 02:45:20|1320||1320.3||1320.3||1320||0
1654483530000|2022-06-06 02:45:30|1320||1320||1320.3||1320||0
1654483540000|2022-06-06 02:45:40|1320.3||1320||1320.3||1320||0
1654483560000|2022-06-06 02:46:00|1320.3||1320||1320.3||1320||0
1654483570000|2022-06-06 02:46:10|1320.3||1320||1320.3||1320||0
1654483580000|2022-06-06 02:46:20|1320.3||1320||1320.3||1320||0
1654483590000|2022-06-06 02:46:30|1320.3||1320||1320.3||1320||0
1654483640000|2022-06-06 02:47:20|1320.3||1320.3||1320.3||1320.3||0
1654483650000|2022-06-06 02:47:30|1320||1320||1320.3||1320||0
1654483690000|2022-06-06 02:48:10|1320.3||1320||1320.3||1320||0
1654483700000|2022-06-06 02:48:20|1320.3||1320||1320.3||1320||0
1654483840000|2022-06-06 02:50:40|1320.3||1320||1320.3||1320||0
1654483850000|2022-06-06 02:50:50|1320.3||1320||1320.3||1320||0
1654484020000|2022-06-06 02:53:40|1320.3||1320||1320.3||1320||0
1654484030000|2022-06-06 02:53:50|1320.3||1320||1320.3||1320||0
1654484100000|2022-06-06 02:55:00||1315.5||1315.8||1315.8||1315.5|0
1654484120000|2022-06-06 02:55:20|1320.3||1320.3||1320.3||1320.3||0
1654484130000|2022-06-06 02:55:30|1320||1320||1320.3||1320||0
1654484140000|2022-06-06 02:55:40||1315.5||1315.5||1315.5||1315.5|0
1654484160000|2022-06-06 02:56:00||1315.8||1315.8||1315.8||1315.5|0
1654484170000|2022-06-06 02:56:10|1320.3||1320||1320.3||1320||0
1654484190000|2022-06-06 02:56:30||1315.5||1315.5||1315.8||1315.5|0
1654484230000|2022-06-06 02:57:10|1320.3|1315.8|1320|1315.5|1320.3|1315.8|1320|1315.5|0
1654484250000|2022-06-06 02:57:30|1320.3|1315.8|1320.3|1315.8|1320.3|1315.8|1320|1315.8|0
1654484260000|2022-06-06 02:57:40|1320|1315.5|1320|1316|1320|1316|1320|1315.5|0
1654484270000|2022-06-06 02:57:50|1320.3||1320.3||1320.3||1320.3||0
1654484280000|2022-06-06 02:58:00|1320||1320.3||1320.3||1320||0
1654484290000|2022-06-06 02:58:10|1320||1320||1320.3||1320||0
1654484300000|2022-06-06 02:58:20|1320.3||1320||1320.3||1320||0
1654484320000|2022-06-06 02:58:40|1320.3||1320||1320.3||1320||0
1654484330000|2022-06-06 02:58:50||1315.5||1315.5||1315.5||1315.5|0
1654484400000|2022-06-06 03:00:00|1320.3||1320||1320.3||1320||0
1654484680000|2022-06-06 03:04:40||1315.8||1315.8||1315.8||1315.8|0
1654484710000|2022-06-06 03:05:10||1315.5||1315.5||1315.5||1315.5|0
1654484950000|2022-06-06 03:09:10|1320.3||1320||1320.3||1320||0
1654484960000|2022-06-06 03:09:20|1320.3||1320.3||1320.3||1320||0
1654484970000|2022-06-06 03:09:30|1320||1320||1320.3||1320||0
1654484990000|2022-06-06 03:09:50|1320.3|1315.8|1320.3|1315.8|1320.3|1315.8|1320|1315.8|0
1654485000000|2022-06-06 03:10:00|1320|1315.5|1320.3|1316|1320.3|1316|1320|1315.5|0
1654485020000|2022-06-06 03:10:20|1320||1320||1320||1320||1
1654485030000|2022-06-06 03:10:30|1319.5|1315.8|1319.8|1315.8|1319.8|1315.8|1319.5|1315.8|3
1654485040000|2022-06-06 03:10:40|1320||1320||1320||1320||0
1654485290000|2022-06-06 03:14:50|1320.3|1316|1321.5|1317|1321.5|1317.3|1320.3|1316|4
1654485300000|2022-06-06 03:15:00|1321.8|1317.3|1321.5|1317.3|1321.8|1317.3|1321.5|1317|0
1654485310000|2022-06-06 03:15:10|1321.3|1317|1321.5|1317.5|1321.5|1317.5|1321.3|1317|0
1654485360000|2022-06-06 03:16:00|1321.8|1317.8|1321.8|1318|1321.8|1318|1321.8|1317.8|2
1654485370000|2022-06-06 03:16:10||1317.8||1318||1318||1317.8|0
1654485380000|2022-06-06 03:16:20|1322||1321.8||1322||1321.8||0
1654485390000|2022-06-06 03:16:30|1322||1322||1322||1321.8||0
1654485400000|2022-06-06 03:16:40|1321.8||1321.8||1322||1321.8||0
1654485410000|2022-06-06 03:16:50||1317.8||1318||1318||1317.8|0
1654485440000|2022-06-06 03:17:20||1317.8||1318||1318||1317.8|0
1654485450000|2022-06-06 03:17:30|1322||1321.8||1322||1321.8||0
1654485460000|2022-06-06 03:17:40|1322|1317.8|1321.8|1318|1322|1318|1321.8|1317.8|0
1654485480000|2022-06-06 03:18:00||1317.8||1317.8||1318||1317.8|0
1654485500000|2022-06-06 03:18:20||1318||1317.8||1318||1317.8|0
1654485510000|2022-06-06 03:18:30||1318||1318||1318||1317.8|0
1654485520000|2022-06-06 03:18:40||1317.8||1317.8||1318||1317.8|0
1654485550000|2022-06-06 03:19:10||1318||1318||1318||1317.8|0
1654485560000|2022-06-06 03:19:20||1317.8||1317.8||1317.8||1317.8|0
1654485580000|2022-06-06 03:19:40||1318||1318||1318||1318|0
1654485590000|2022-06-06 03:19:50||1317.8||1317.8||1318||1317.8|0
1654485600000|2022-06-06 03:20:00||1318||1317.8||1318||1317.8|0
1654485620000|2022-06-06 03:20:20||1318||1318||1318||1317.8|0
1654485870000|2022-06-06 03:24:30||1317.8||1318||1318||1317.8|0
1654485880000|2022-06-06 03:24:40||1317.8||1318||1318||1317.8|0
1654485890000|2022-06-06 03:24:50||1317.8||1318||1318||1317.8|0
1654485910000|2022-06-06 03:25:10||1317.8||1318||1318||1317.8|0
1654485920000|2022-06-06 03:25:20||1317.8||1317.8||1318||1317.8|0
1654485930000|2022-06-06 03:25:30||1318||1318||1318||1317.8|0
1654485940000|2022-06-06 03:25:40||1317.8||1318||1318||1317.8|0
1654485950000|2022-06-06 03:25:50||1317.8||1318||1318||1317.8|0
1654485960000|2022-06-06 03:26:00||1317.8||1318||1318||1317.8|0
1654485970000|2022-06-06 03:26:10||1317.8||1318||1318||1317.8|0
1654485980000|2022-06-06 03:26:20||1317.8||1317.8||1318||1317.8|0
1654485990000|2022-06-06 03:26:30||1318||1318||1318||1317.8|0
1654486000000|2022-06-06 03:26:40||1317.8||1317.8||1318||1317.8|0
1654486030000|2022-06-06 03:27:10||1318||1318||1318||1318|0
1654486130000|2022-06-06 03:28:50||1317.8||1317.8||1317.8||1317.8|0
1654486140000|2022-06-06 03:29:00||1318||1318||1318||1318|0
1654486160000|2022-06-06 03:29:20||1317.8||1318||1318||1317.8|0
1654486170000|2022-06-06 03:29:30||1317.8||1317.8||1318||1317.8|0
1654486190000|2022-06-06 03:29:50||1318||1318||1318||1318|0
1654486200000|2022-06-06 03:30:00||1317.8||1318||1318||1317.8|0
1654486210000|2022-06-06 03:30:10||1317.8||1317.8||1317.8||1317.8|0
1654486250000|2022-06-06 03:30:50||1318||1317.8||1318||1317.8|0
1654486260000|2022-06-06 03:31:00||1318||1317.8||1318||1317.8|0
1654486290000|2022-06-06 03:31:30||1318||1317.8||1318||1317.8|0
1654486340000|2022-06-06 03:32:20||1318||1317.8||1318||1317.8|0
1654486360000|2022-06-06 03:32:40||1318||1317.8||1318||1317.8|0
1654486420000|2022-06-06 03:33:40||1318||1318||1318||1318|0
1654486800000|2022-06-06 03:40:00|1321||1321.3||1321.3||1321||0
1654486900000|2022-06-06 03:41:40|1320.8||1320.8||1320.8||1320.8||0
1654487150000|2022-06-06 03:45:50|1320||1320||1320||1320||0
1654487160000|2022-06-06 03:46:00|1320.3||1320.3||1320.3||1320.3||0
1654487170000|2022-06-06 03:46:10|1320||1320||1320||1320||0
1654487180000|2022-06-06 03:46:20|1320.3||1320.3||1320.3||1320.3||1
1654487340000|2022-06-06 03:49:00|1320||1320||1320||1320||0
1654487400000|2022-06-06 03:50:00|1320.8||1320.8||1320.8||1320.8||0
1654488540000|2022-06-06 04:09:00|1320.3||1320.3||1320.3||1320.3||0
1654488750000|2022-06-06 04:12:30|1320||1320||1320||1320||0
1654488920000|2022-06-06 04:15:20||1317.3||1317||1317.3||1317|1
1654489180000|2022-06-06 04:19:40|1321|1317.3|1321|1317.3|1321|1317.3|1321|1317.3|0
1654489200000|2022-06-06 04:20:00|1321.3||1321.3||1321.3||1321.3||0
1654489210000|2022-06-06 04:20:10||1317||1317||1317||1317|0
1654489290000|2022-06-06 04:21:30|1320.8||1320.8||1320.8||1320.8||0
1654489330000|2022-06-06 04:22:10|1320.5||1320.3||1320.5||1320.3||0
1654489340000|2022-06-06 04:22:20|1319.8|1316.8|1319.8|1316.8|1319.8|1316.8|1319.8|1316.8|0
1654489670000|2022-06-06 04:27:50|1320.5|1317.5|1320.5|1317.5|1320.5|1317.5|1320.5|1317.5|1
1654489690000|2022-06-06 04:28:10||1317.8||1317.5||1317.8||1317.5|0
1654489750000|2022-06-06 04:29:10||1317.3||1316.8||1317.3||1316.8|0
1654489910000|2022-06-06 04:31:50|1320||1320||1320||1320||0
1654491660000|2022-06-06 05:01:00|1319.5||1319.5||1319.5||1319.5||0
1654491930000|2022-06-06 05:05:30||1317.8||1317.5||1317.8||1317.5|3
1654491960000|2022-06-06 05:06:00|1319.8|1317.8|1319.5|1317.8|1319.8|1317.8|1319.5|1317.8|0
1654492030000|2022-06-06 05:07:10|1319.8|1318|1319.5|1316.5|1319.8|1318.3|1319.5|1316.5|2
1654492220000|2022-06-06 05:10:20||1316.3||1316.3||1316.3||1316.3|0
1654492230000|2022-06-06 05:10:30||1316||1315.5||1316||1315.5|0
1654492260000|2022-06-06 05:11:00||1315.3||1315.3||1315.3||1315.3|0
1654492500000|2022-06-06 05:15:00||1315||1315||1315||1315|0
1654492840000|2022-06-06 05:20:40||1316.5||1316.5||1316.5||1316.5|0
1654493560000|2022-06-06 05:32:40||1316.8||1316.8||1316.8||1316.8|0
1654493670000|2022-06-06 05:34:30|||||||||1
1654493780000|2022-06-06 05:36:20|1319.8||1319.5||1319.8||1319.5||0
1654493790000|2022-06-06 05:36:30|1319.8||1319.8||1319.8||1319.8||0
1654493800000|2022-06-06 05:36:40|1319.5||1319.5||1319.8||1319.5||0
1654493910000|2022-06-06 05:38:30|1319.8||1319.8||1319.8||1319.8||0
1654493940000|2022-06-06 05:39:00|1319.5||1319.5||1319.5||1319.5||0
1654493970000|2022-06-06 05:39:30||1317||1317||1317||1317|1
1654493980000|2022-06-06 05:39:40||1317.3||1317.3||1317.3||1317.3|0
1654493990000|2022-06-06 05:39:50|1319.8||1319.5||1319.8||1319.5||0
1654494000000|2022-06-06 05:40:00|1319.8|1317.5|1319.8|1317.5|1319.8|1317.5|1319.8|1317.5|1
1654494010000|2022-06-06 05:40:10|1319.5||1319.5||1319.5||1319.5||0
1654494020000|2022-06-06 05:40:20|1319.8||1319.8||1319.8||1319.5||0
1654494030000|2022-06-06 05:40:30|1319.5||1319.8||1319.8||1319.5||0
1654494040000|2022-06-06 05:40:40|1319.5||1319.5||1319.8||1319.5||0
1654494050000|2022-06-06 05:40:50|1319.8|1318.5|1319.8|1318.5|1319.8|1318.5|1319.8|1318.5|0
1654494080000|2022-06-06 05:41:20|1321.8||1321.8||1321.8||1321.8||8
1654494100000|2022-06-06 05:41:40|1322||1322||1322||1322||0
1654494170000|2022-06-06 05:42:50|1321.8||1322||1322||1321.8||0
1654494210000|2022-06-06 05:43:30||1320||1320||1320||1320|0
1654494240000|2022-06-06 05:44:00|1322.3||1322.3||1322.3||1322.3||0
1654494270000|2022-06-06 05:44:30|1322.5||1322.5||1322.5||1322.5||0
1654494280000|2022-06-06 05:44:40|1322.8|1320.5|1322.8|1320.5|1323|1320.5|1322.8|1320.5|0
1654494310000|2022-06-06 05:45:10|1323|1320|1323|1320|1323|1320|1323|1320|3
1654494370000|2022-06-06 05:46:10|1322.8||1322.8||1322.8||1322.8||0
1654494390000|2022-06-06 05:46:30|1322.5||1322.5||1322.5||1322.5||0
1654494680000|2022-06-06 05:51:20|1322.8||1322.8||1322.8||1322.8||0
1654494710000|2022-06-06 05:51:50|1323||1323||1323||1323||0
1654494720000|2022-06-06 05:52:00|1322.8||1323||1323||1322.8||0
1654494730000|2022-06-06 05:52:10|1322.8||1322.8||1322.8||1322.8||0
1654494740000|2022-06-06 05:52:20|1323.3|1320.3|1322.5|1320|1323.3|1320.5|1322.5|1320|1
1654494760000|2022-06-06 05:52:40|1322.8||1322.8||1322.8||1322.8||0
1654495030000|2022-06-06 05:57:10||1319.8||1319.8||1319.8||1319.8|0
1654495130000|2022-06-06 05:58:50|1322.5|1319.5|1322.5|1319.3|1322.5|1319.5|1322.5|1319.3|0
1654495220000|2022-06-06 06:00:20|1322.3||1322.3||1322.3||1322.3||0
1654495240000|2022-06-06 06:00:40|1322||1322||1322.3||1322||0
1654495260000|2022-06-06 06:01:00|1321.8|1317.8|1320.8|1317.8|1321.8|1317.8|1320.8|1317.8|2
1654495280000|2022-06-06 06:01:20|1320.5|1317|1320|1316.8|1320.5|1317|1320|1316.8|0
1654495300000|2022-06-06 06:01:40|1319.8||1319.8||1319.8||1319.8||0
1654495310000|2022-06-06 06:01:50|1319|1316|1318.5|1315.5|1319|1316|1318.5|1315.5|0
1654495320000|2022-06-06 06:02:00||1315.8||1315.8||1315.8||1315.8|0
1654495330000|2022-06-06 06:02:10||1315.5||1315.5||1315.5||1315.5|0
1654495360000|2022-06-06 06:02:40||1315.3||1315.5||1315.5||1315.3|0
1654495370000|2022-06-06 06:02:50||1315.3||1315.5||1315.5||1315.3|0
1654495440000|2022-06-06 06:04:00||1316||1316||1316||1316|0
1654495490000|2022-06-06 06:04:50|1318.3|1315.8|1318.3|1315.8|1318.3|1315.8|1318.3|1315.8|0
1654495530000|2022-06-06 06:05:30|1317.8|1315|1316.5|1314.3|1317.8|1315|1316.5|1314.3|1
1654495560000|2022-06-06 06:06:00|1316.3|1313.8|1315.8|1313.3|1316.3|1313.8|1315.8|1313.3|1
1654495570000|2022-06-06 06:06:10|1315.5||1315.5||1315.5||1315.5||0
1654495580000|2022-06-06 06:06:20|1316.5|1314|1316.5|1314.3|1316.5|1314.3|1316.5|1314|1
1654495590000|2022-06-06 06:06:30|1317|1314.5|1316.8|1314.3|1317|1314.5|1316.8|1314.3|1
1654495610000|2022-06-06 06:06:50|1317.3|1314.8|1316.8|1314.5|1317.3|1314.8|1316.8|1314.5|4
1654495620000|2022-06-06 06:07:00|1317||1317||1317||1316.8||0
1654495630000|2022-06-06 06:07:10|1316.5||1316.5||1316.5||1316.5||0
1654495640000|2022-06-06 06:07:20||1314.3||1314.3||1314.3||1314.3|3
1654495650000|2022-06-06 06:07:30||1314||1314.3||1314.3||1314|0
1654495670000|2022-06-06 06:07:50||1314.5||1314.3||1314.5||1314.3|0
1654495680000|2022-06-06 06:08:00|1318.8|1316.3|1319.8|1317.3|1319.8|1317.5|1318.8|1316.3|18
1654495690000|2022-06-06 06:08:10|1320.3|1317.5|1320|1317.3|1320.3|1317.8|1320|1317.3|2
1654495700000|2022-06-06 06:08:20|1319.5|1317.5|1319.5|1317|1319.5|1317.5|1319.5|1317|0
1654495720000|2022-06-06 06:08:40|1319.3|1316.8|1319.3|1316.8|1319.3|1316.8|1319.3|1316.8|0
1654495740000|2022-06-06 06:09:00||1317||1316.8||1317||1316.8|1
1654495750000|2022-06-06 06:09:10|1320.3|1317.8|1320.5|1317.8|1320.5|1318|1320|1317.5|4
1654495770000|2022-06-06 06:09:30|1318.8|1316.8|1318.8|1316.8|1318.8|1316.8|1318.8|1316.8|8
1654495790000|2022-06-06 06:09:50||1317||1316.8||1317||1316.5|0
1654495800000|2022-06-06 06:10:00|1318.3|1316.5|1318.3|1315.8|1318.3|1316.8|1318.3|1315.8|0
1654495810000|2022-06-06 06:10:10|1317.5|1315.5|1318|1315.5|1318|1315.5|1317.5|1315.5|1
1654495820000|2022-06-06 06:10:20|1317.8||1317.8||1317.8||1317.8||0
1654495830000|2022-06-06 06:10:30|1318|1315.8|1318|1315.8|1318|1315.8|1317.8|1315.8|0
1654495850000|2022-06-06 06:10:50|1318.3||1318||1318.3||1318||0
1654495860000|2022-06-06 06:11:00|1317.8|1314.8|1317.3|1315|1317.8|1315|1317.3|1314.8|1
1654495870000|2022-06-06 06:11:10|1317|1314.8|1317|1314.5|1317.3|1314.8|1317|1314.5|0
1654495880000|2022-06-06 06:11:20|1317.3|1314.8|1317.3|1314.8|1317.3|1314.8|1317.3|1314.5|0
1654495890000|2022-06-06 06:11:30||1314.5||1314.5||1314.5||1314.5|0
1654495900000|2022-06-06 06:11:40||1314.8||1314.8||1314.8||1314.8|0
1654495910000|2022-06-06 06:11:50|1317|1314.5|1317|1314.5|1317|1314.5|1317|1314.5|0
1654495930000|2022-06-06 06:12:10|1316.8|1314.3|1316.3|1313.5|1316.8|1314.3|1316.3|1313.5|0
1654495940000|2022-06-06 06:12:20|1316|1313.8|1315|1313|1316|1313.8|1314|1312.3|0
1654495950000|2022-06-06 06:12:30||1312.8||1312.8||1312.8||1312.8|0
1654496030000|2022-06-06 06:13:50||1313||1313||1313||1313|0
1654496040000|2022-06-06 06:14:00|1316|1313.8|1316|1313.8|1316.3|1314|1315.8|1313.5|1
1654496050000|2022-06-06 06:14:10|1316.8|1314.3|1316.8|1314.5|1316.8|1314.5|1316.8|1314.3|0
1654496060000|2022-06-06 06:14:20|1316.5|1314.3|1316.5|1314.3|1316.8|1314.3|1316.5|1314.3|0
1654496070000|2022-06-06 06:14:30|1316.8|1314|1316.8|1314.5|1316.8|1314.5|1316.8|1314|0
1654496080000|2022-06-06 06:14:40|1316.5|1314.3|1317.3|1314.5|1317.3|1314.5|1316.5|1314|0
1654496090000|2022-06-06 06:14:50|1317.5|1314.8|1317.8|1315.3|1317.8|1315.3|1317.5|1314.8|0
1654496100000|2022-06-06 06:15:00|1317.5|1315.5|1317.5|1315|1317.5|1315.5|1317.5|1315|0
1654496110000|2022-06-06 06:15:10|1317.3||1317.5||1317.5||1317.3||0
1654496120000|2022-06-06 06:15:20|1317.8|1315.3|1317.8|1315.5|1317.8|1315.8|1317.8|1315.3|1
1654496130000|2022-06-06 06:15:30|1318|1315.8|1318|1315.8|1318.3|1315.8|1318|1315.8|0
1654496140000|2022-06-06 06:15:40|1318.3||1318.3||1318.3||1318.3||0
1654496150000|2022-06-06 06:15:50|1318||1318.3||1318.3||1318||2
1654496160000|2022-06-06 06:16:00|1318||1317.8||1318||1317.8||0
1654496180000|2022-06-06 06:16:20|1318.3|1316|1320.5|1318.3|1320.5|1318.3|1318.3|1316|7
1654496190000|2022-06-06 06:16:30|1321|1318.8|1320|1317.8|1321.8|1320|1320|1317.5|0
1654496200000|2022-06-06 06:16:40|1320.3||1320.3||1320.3||1320.3||0
1654496210000|2022-06-06 06:16:50|1320||1320.3||1320.3||1320||0
1654496220000|2022-06-06 06:17:00|1320|1317.5|1320.3|1317.8|1320.3|1317.8|1320|1317.5|1
1654496240000|2022-06-06 06:17:20|1319.8|1317.5|1320|1317.5|1320|1317.5|1319.8|1317.5|0
1654496250000|2022-06-06 06:17:30|1318.8|1316.5|1319.5|1317|1319.5|1317.3|1318.8|1316.5|0
1654496270000|2022-06-06 06:17:50|1319.3|1316.8|1319|1316.8|1319.3|1316.8|1319|1316.8|0
1654496280000|2022-06-06 06:18:00|1318.8|1316.5|1318|1316|1318.8|1316.5|1318|1315.8|0
1654496290000|2022-06-06 06:18:10|1318.3|1316.3|1318.3|1316|1318.3|1316.3|1318|1316|0
1654496300000|2022-06-06 06:18:20|1318|1315.8|1318|1315.8|1318.3|1315.8|1317.3|1315.3|0
1654496360000|2022-06-06 06:19:20|1319|1316.5|1319.3|1317.3|1319.3|1317.3|1319|1316.5|0
1654496370000|2022-06-06 06:19:30|1320|1317.5|1320|1317.8|1320|1317.8|1320|1317.5|0
1654496390000|2022-06-06 06:19:50|1320.3|1318|1320.5|1318|1320.5|1318|1320.3|1318|0
1654496400000|2022-06-06 06:20:00|1320.3|1317.8|1320.3|1317.8|1320.3|1317.8|1320.3|1317.8|0
1654496410000|2022-06-06 06:20:10|1321|1318|1321.3|1319|1321.3|1319|1321|1317.8|0
1654496430000|2022-06-06 06:20:30|1321.5|1319.3|1321.5|1319.3|1321.5|1319.3|1321.5|1319.3|0
1654496460000|2022-06-06 06:21:00|1321.3||1321.3||1321.3||1321.3||0
1654496480000|2022-06-06 06:21:20|1321||1321||1321||1321||0
1654496510000|2022-06-06 06:21:50|1321.3||1321.5||1321.5||1321.3||0
1654496520000|2022-06-06 06:22:00|1321.8|1319.5|1321.8|1319.5|1321.8|1319.5|1321.8|1319.5|0
1654496530000|2022-06-06 06:22:10|1321.5||1321.3||1321.5||1321.3||0
1654496550000|2022-06-06 06:22:30||1319.3||1319.5||1319.5||1319.3|1
1654496560000|2022-06-06 06:22:40|1321.5||1321.5||1321.5||1321.5||0
1654496570000|2022-06-06 06:22:50|1321.8||1321.5||1321.8||1321.5||0
1654496580000|2022-06-06 06:23:00|1320.5|1318.5|1320.3|1318|1320.8|1318.5|1320.3|1318|0
1654496590000|2022-06-06 06:23:10|1320|1317.8|1319.8|1317.5|1320|1317.8|1319.8|1317.5|0
1654496600000|2022-06-06 06:23:20|1319.5|1317.3|1319.3|1317.3|1319.5|1317.3|1319.3|1317.3|0
1654496610000|2022-06-06 06:23:30|1320|1317|1320|1317.8|1320|1317.8|1320|1317|1
1654496630000|2022-06-06 06:23:50|1319.5|1317.3|1319.5|1317.3|1319.5|1317.3|1319.5|1317.3|0
1654496650000|2022-06-06 06:24:10|1319.3|1316.8|1319.8|1317.3|1319.8|1317.3|1319.3|1316.8|0
1654496670000|2022-06-06 06:24:30|1319.5||1319.5||1319.5||1319.5||0
1654496680000|2022-06-06 06:24:40||1317||1317||1317.3||1317|0
1654496690000|2022-06-06 06:24:50|1319.8|1317.3|1319.8|1317.3|1319.8|1317.3|1319.8|1317.3|0
1654496700000|2022-06-06 06:25:00|1319.5|1317|1319.3|1316.8|1319.8|1317|1319.3|1316.8|0
1654496730000|2022-06-06 06:25:30|1319||1319||1319||1319||0
1654496750000|2022-06-06 06:25:50|1318.5|1316|1318.5|1316|1318.5|1316|1318.5|1316|0
1654496760000|2022-06-06 06:26:00|1318.3|1316.3|1318.3|1316|1318.3|1316.3|1318.3|1316|0
1654496770000|2022-06-06 06:26:10||1315.8||1316||1316||1315.8|0
1654496780000|2022-06-06 06:26:20||1316.3||1316.3||1316.3||1316.3|0
1654496800000|2022-06-06 06:26:40|1318|1316|1318|1316|1318|1316|1318|1316|0
1654496810000|2022-06-06 06:26:50|1319|1316.8|1319|1317|1319|1317|1319|1316.8|0
1654496850000|2022-06-06 06:27:30||1316.8||1316.8||1316.8||1316.8|0
1654496870000|2022-06-06 06:27:50|1319.3|1317|1319.8|1317.8|1320|1317.8|1319.3|1317|0
1654496880000|2022-06-06 06:28:00|1319.5|1317.5|1319.5|1317.5|1319.5|1317.5|1319.5|1317.5|0
1654496910000|2022-06-06 06:28:30|1320|1318|1320|1318|1320|1318|1320|1318|0
1654496920000|2022-06-06 06:28:40|1319.5|1317.5|1319.5|1317.5|1319.5|1317.5|1319.5|1317.5|0
1654496930000|2022-06-06 06:28:50|1319.3|1317.3|1319.3|1317.3|1319.3|1317.3|1319.3|1317.3|0
1654496940000|2022-06-06 06:29:00|1319.5|1317.5|1319.8|1317.8|1319.8|1317.8|1319.5|1317.5|0
1654496960000|2022-06-06 06:29:20|1320|1318|1320|1318|1320|1318|1320|1318|0
1654496970000|2022-06-06 06:29:30||1317.8||1317.8||1318||1317.8|0
1654497000000|2022-06-06 06:30:00|1319.5|1317.5|1318.3|1316.3|1319.5|1317.5|1318.3|1316.3|1
1654497010000|2022-06-06 06:30:10||1316||1316.3||1316.3||1316|5
1654497050000|2022-06-06 06:30:50||1316.5||1316.3||1316.5||1316.3|0
1654497080000|2022-06-06 06:31:20|1319.3|1316.5|1319.3|1317.3|1319.3|1317.3|1319.3|1316.5|0
1654497090000|2022-06-06 06:31:30|1319.8|1317.8|1320.3|1318|1320.3|1318|1319.8|1317.8|0
1654497110000|2022-06-06 06:31:50|1319.3|1317|1319.5|1317|1319.5|1317|1319.3|1317|1
1654497120000|2022-06-06 06:32:00|1319.8|1317.3|1320|1317.8|1320|1317.8|1319.8|1317.3|0
1654497130000|2022-06-06 06:32:10|1320.3|1318|1320.3|1318|1320.3|1318|1320|1318|0
1654497140000|2022-06-06 06:32:20|1320.5|1318.3|1320.5|1318.3|1320.5|1318.3|1320.5|1318.3|0
1654497150000|2022-06-06 06:32:30|1320.3||1320.3||1320.3||1320.3||0
1654497170000|2022-06-06 06:32:50|1320.5||1320.5||1320.5||1320.5||0
1654497180000|2022-06-06 06:33:00|1320.3|1317.8|1320.3|1317.8|1320.3|1317.8|1320|1317.8|0
1654497190000|2022-06-06 06:33:10|1320|1317.5|1320|1317.5|1320|1317.5|1320|1317.5|0
1654497200000|2022-06-06 06:33:20|1319.3|1317|1319.3|1317|1319.5|1317|1319.3|1317|0
1654497210000|2022-06-06 06:33:30|1319.5||1319.5||1319.5||1319.3||0
1654497220000|2022-06-06 06:33:40|1319.3||1319.3||1319.3||1319.3||0
1654497240000|2022-06-06 06:34:00|1319|1316.8|1318.8|1316.5|1319|1316.8|1318.8|1316.5|2
1654497250000|2022-06-06 06:34:10|1318.5|1316|1318.3|1316|1318.5|1316|1318.3|1316|0
1654497260000|2022-06-06 06:34:20||1316.3||1316.3||1316.3||1316.3|1
1654497280000|2022-06-06 06:34:40||1316||1316.3||1316.3||1316|0
1654497290000|2022-06-06 06:34:50|1318|1315.8|1318|1315.8|1318|1315.8|1318|1315.8|0
1654497300000|2022-06-06 06:35:00|1318.3||1318.3||1318.3||1318.3||0
1654497330000|2022-06-06 06:35:30|1317.8|1315.5|1317.5|1315.3|1317.8|1315.5|1317.5|1315.3|0
1654497360000|2022-06-06 06:36:00|1317.3|1315.5|1317.3|1314.8|1317.3|1315.5|1317.3|1314.8|0
1654497380000|2022-06-06 06:36:20|1317||1317||1317||1317||0
1654497410000|2022-06-06 06:36:50|1316.8|1314.3|1316|1313.8|1316.8|1314.3|1316|1313.8|0
1654497420000|2022-06-06 06:37:00|1315.8|1314|1316.5|1314.3|1316.5|1314.3|1315.8|1314|0
1654497440000|2022-06-06 06:37:20|1317.3|1315.3|1317.3|1315.3|1317.3|1315.3|1317.3|1315.3|0
1654497450000|2022-06-06 06:37:30|1317.5|1315.5|1317.5|1315.5|1317.5|1315.5|1317.5|1315.5|0
1654497470000|2022-06-06 06:37:50|1316.8|1314.8|1317|1314.5|1317|1314.8|1316.8|1314.5|0
1654497480000|2022-06-06 06:38:00|1316.8|1314.8|1317|1314.8|1317.3|1314.8|1316.8|1314.8|0
1654497490000|2022-06-06 06:38:10|1317.3|1314.3|1316.3|1314|1317.3|1314.3|1316.3|1314|0
1654497500000|2022-06-06 06:38:20|1316.5||1316.3||1316.5||1316.3||0
1654497510000|2022-06-06 06:38:30|1316.5||1316.3||1316.5||1316.3||0
1654497530000|2022-06-06 06:38:50|1316.5||1316.3||1316.5||1316.3||0
1654497540000|2022-06-06 06:39:00|1316.5|1314.3|1316.8|1314.8|1316.8|1314.8|1316.3|1314.3|0
1654497550000|2022-06-06 06:39:10|1317|1315|1317|1314.8|1317|1315|1317|1314.8|0
1654497560000|2022-06-06 06:39:20|1317.3|1315|1317.5|1315|1317.5|1315|1317.3|1314.8|0
1654497570000|2022-06-06 06:39:30|1317.3|1314.8|1317|1314.8|1317.5|1314.8|1317|1314.8|0
1654497590000|2022-06-06 06:39:50|1318.5|1316|1318.5|1316|1318.5|1316|1318.5|1316|1
1654497610000|2022-06-06 06:40:10|1318.3||1318.3||1318.3||1318.3||0
1654497620000|2022-06-06 06:40:20|1318|1315.8|1318|1315.8|1318|1315.8|1318|1315.8|0
1654497630000|2022-06-06 06:40:30|1317.8|1315.5|1317.8|1315.5|1317.8|1315.5|1317.8|1315.5|1
1654497640000|2022-06-06 06:40:40|1318.5|1315.8|1318.5|1316|1318.5|1316.3|1318.5|1315.5|1
1654497650000|2022-06-06 06:40:50|1319|1316.5|1319|1316.8|1319|1316.8|1319|1316.5|0
1654497660000|2022-06-06 06:41:00|1318.8|1316.5|1320.5|1318.5|1320.5|1319|1318.8|1316.5|0
1654497680000|2022-06-06 06:41:20|1321.8|1319.5|1321.3|1319.5|1321.8|1319.5|1321.3|1319.5|14
1654497700000|2022-06-06 06:41:40|1321||1321.5||1321.5||1321||0
1654497710000|2022-06-06 06:41:50|1321.3||1321.3||1321.3||1321.3||0
1654497730000|2022-06-06 06:42:10|1321.5||1321.8||1321.8||1321.5||0
1654497750000|2022-06-06 06:42:30|1321.3||1321.3||1321.3||1321.3||0
1654497760000|2022-06-06 06:42:40|1321.5||1321.5||1321.5||1321.5||0
1654497770000|2022-06-06 06:42:50|1321.3||1321.5||1321.5||1321.3||0
1654497780000|2022-06-06 06:43:00|1321.8|1319.8|1321.8|1319.8|1321.8|1319.8|1321.8|1319.8|0
1654497800000|2022-06-06 06:43:20|1322.5|1320.5|1322.8|1320.8|1322.8|1320.8|1322.5|1320.3|0
1654497830000|2022-06-06 06:43:50|1322.3|1319.5|1321.8|1319.8|1322.3|1319.8|1321.8|1319.5|1
1654497840000|2022-06-06 06:44:00|1322|1319.5|1321.5|1319.5|1322|1319.5|1321.3|1319.3|0
1654497850000|2022-06-06 06:44:10|1321.3|1319.3|1321|1319|1321.3|1319.5|1321|1319|0
1654497860000|2022-06-06 06:44:20|1320.8|1318.8|1320.8|1318.8|1320.8|1318.8|1320.8|1318.8|0
1654497870000|2022-06-06 06:44:30|1321.5|1319.5|1321.8|1319.8|1321.8|1319.8|1321.5|1319.5|0
1654497880000|2022-06-06 06:44:40|1321.5|1319.5|1322|1320.3|1322|1320.3|1321.5|1319.5|0
1654497890000|2022-06-06 06:44:50|1322.3|1320.5|1322.5|1320.5|1322.5|1320.5|1322.3|1320.3|0
1654497900000|2022-06-06 06:45:00|1322.3|1320.8|1322.5|1320.8|1322.5|1320.8|1322.3|1320.8|0
1654497910000|2022-06-06 06:45:10|1323.5|1320.5|1324|1321.5|1324|1321.8|1323.5|1320.5|1
1654497920000|2022-06-06 06:45:20|1323.5|1321.8|1323.8|1321.8|1323.8|1321.8|1323.5|1321.5|0
1654497930000|2022-06-06 06:45:30||1322||1321.8||1322||1321.8|0
1654497940000|2022-06-06 06:45:40||1322||1322||1322||1321.8|0
1654497950000|2022-06-06 06:45:50|1324.3|1322.3|1324.3|1322|1324.3|1322.3|1324.3|1322|4
1654497960000|2022-06-06 06:46:00|1324.5|1322.3|1324.5|1322.8|1324.5|1322.8|1324.5|1322|0
1654497980000|2022-06-06 06:46:20|1324|1322.3|1324|1322.3|1324|1322.3|1324|1322|1
1654497990000|2022-06-06 06:46:30|1324.3||1324.3||1324.3||1324.3||0
1654498000000|2022-06-06 06:46:40|1324|1322|1323|1320.5|1324|1322|1323|1320.5|0
1654498010000|2022-06-06 06:46:50|1323.8|1321.3|1323.8|1321.3|1323.8|1321.3|1323.8|1321.3|0
1654498030000|2022-06-06 06:47:10||1321||1321.3||1321.3||1321|0
1654498040000|2022-06-06 06:47:20|1323.5|1321|1322.8|1320.8|1323.5|1321|1322.5|1320.3|0
1654498050000|2022-06-06 06:47:30||1321||1320.8||1321||1320.8|0
1654498070000|2022-06-06 06:47:50|1322.5||1322.5||1322.5||1322.5||0
1654498080000|2022-06-06 06:48:00|1322.3|1320.5|1322.3|1320.3|1322.3|1320.5|1322.3|1320.3|0
1654498110000|2022-06-06 06:48:30|1322|1319.8|1322.5|1320.8|1322.5|1320.8|1321.5|1319.8|0
1654498120000|2022-06-06 06:48:40||1320.5||1320.5||1320.8||1320.5|0
1654498130000|2022-06-06 06:48:50|1322.3|1320.8|1322.5|1320.8|1322.5|1320.8|1322.3|1320.5|0
1654498140000|2022-06-06 06:49:00|1322.3|1320.5|1322.5|1320.8|1322.5|1320.8|1322.3|1320.5|0
1654498150000|2022-06-06 06:49:10||1320.5||1320.5||1320.8||1320.5|0
1654498160000|2022-06-06 06:49:20|1322.3|1320.3|1322.3|1320.3|1322.3|1320.5|1322.3|1320.3|0
1654498190000|2022-06-06 06:49:50|1322.5|1320.5|1322.5|1320.5|1322.5|1320.5|1322.5|1320.3|0
1654498200000|2022-06-06 06:50:00|1322.3|1320.3|1321|1319.5|1322.3|1320.3|1321|1319.5|0
1654498210000|2022-06-06 06:50:10|1321.3||1321.3||1321.3||1321.3||3
1654498240000|2022-06-06 06:50:40|1321||1321||1321||1321||0
1654498250000|2022-06-06 06:50:50|1321.3||1321||1321.3||1321||0
1654498260000|2022-06-06 06:51:00|1321.3||1321||1321.3||1321||0
1654498270000|2022-06-06 06:51:10|||||||||5
1654498280000|2022-06-06 06:51:20|1320.8||1321.5||1321.5||1320.8||2
1654498290000|2022-06-06 06:51:30|1321.3||1321.3||1321.5||1321.3||0
1654498300000|2022-06-06 06:51:40|1321.5||1321.3||1321.5||1321||0
1654498310000|2022-06-06 06:51:50|1321||1321.3||1321.3||1321||0
1654498320000|2022-06-06 06:52:00|1321||1320.8||1321||1320.8||0
1654498340000|2022-06-06 06:52:20|1321.3|1320|1322|1320|1322|1320|1321.3|1320|0
1654498350000|2022-06-06 06:52:30|1321.8|1319.8|1321.5|1319.8|1321.8|1319.8|1321.5|1319.8|0
1654498360000|2022-06-06 06:52:40|1321.8|1320|1322|1320|1322|1320|1321.8|1320|0
1654498380000|2022-06-06 06:53:00|1321.8|1319.8|1321.3|1319.5|1321.8|1319.8|1321.3|1319.5|0
1654498390000|2022-06-06 06:53:10|1321.5||1321.3||1321.5||1321.3||0
1654498400000|2022-06-06 06:53:20|1321||1321||1321.3||1321||5
1654498410000|2022-06-06 06:53:30|1321.3||1321.3||1321.3||1321.3||0
1654498430000|2022-06-06 06:53:50|1321||1321||1321.3||1321||0
1654498440000|2022-06-06 06:54:00|1320.8||1320.8||1321||1320.8||1
1654498450000|2022-06-06 06:54:10|1321||1321||1321||1321||3
1654498480000|2022-06-06 06:54:40|1321.3||1321.8||1321.8||1321||12
1654498500000|2022-06-06 06:55:00|1321.3||1321.3||1321.3||1321.3||0
1654498510000|2022-06-06 06:55:10|1321||1321||1321||1321||0
1654498530000|2022-06-06 06:55:30|1321.3||1321.8||1321.8||1321.3||0
1654498540000|2022-06-06 06:55:40|1321.3||1321.3||1321.3||1321.3||1
1654498550000|2022-06-06 06:55:50|1321.5||1321.5||1321.5||1321.3||0
1654498560000|2022-06-06 06:56:00|1321.3||1321.3||1321.5||1321.3||0
1654498570000|2022-06-06 06:56:10|1321||1321||1321||1321||0
1654498590000|2022-06-06 06:56:30|1321.5||1321.3||1321.5||1321.3||0
1654498600000|2022-06-06 06:56:40|1321.5||1321.5||1321.5||1321.3||0
1654498610000|2022-06-06 06:56:50|1321.3||1321.3||1321.3||1321.3||0
1654498660000|2022-06-06 06:57:40|1322|1319.8|1322.3|1319.8|1322.3|1319.8|1322|1319.8|0
1654498670000|2022-06-06 06:57:50|1322||1322||1322||1322||0
1654498680000|2022-06-06 06:58:00|1321.8||1321.8||1321.8||1321.8||0
1654498690000|2022-06-06 06:58:10|1322||1322||1322||1322||1
1654498720000|2022-06-06 06:58:40|1320|1318|1320.3|1318|1320.5|1318.5|1319.8|1317.8|9
1654498730000|2022-06-06 06:58:50|1320|1317.8|1319.5|1317.8|1320|1317.8|1319.5|1317.8|0
1654498740000|2022-06-06 06:59:00|1319.3|1317.3|1318.8|1317|1319.3|1317.3|1318.8|1317|0
1654498750000|2022-06-06 06:59:10|1318.5|1316.8|1318.5|1316.8|1318.5|1316.8|1318|1316.5|1
1654498760000|2022-06-06 06:59:20|1318.3|1316.5|1318.5|1316.8|1318.5|1316.8|1318.3|1316.5|0
1654498780000|2022-06-06 06:59:40||1316.5||1316.5||1316.5||1316.5|0
1654498790000|2022-06-06 06:59:50|1318|1316.3|1318.5|1316.8|1318.5|1316.8|1318|1316.3|1
1654498800000|2022-06-06 07:00:00|1319|1317|1319.3|1317.8|1319.3|1317.8|1319|1317|0
1654498810000|2022-06-06 07:00:10|1319.8|1318.3|1319.5|1318|1319.8|1318.3|1319.5|1318|0
1654498830000|2022-06-06 07:00:30|1321|1319|1321.3|1319.5|1321.3|1319.5|1321|1319|2
1654498840000|2022-06-06 07:00:40|1321.5|1319.8|1322.5|1320.5|1322.5|1320.5|1321.5|1319.8|1
1654498850000|2022-06-06 07:00:50|1323|1320.8|1322|1320|1323|1321|1322|1320|0
1654498860000|2022-06-06 07:01:00|1322.5|1319.8|1322.5|1320.5|1323.3|1321|1322.5|1319.8|0
1654498870000|2022-06-06 07:01:10|1323|1320.8|1323.3|1321|1323.3|1321|1322.5|1320.5|0
1654498880000|2022-06-06 07:01:20|1323.8|1321.3|1323.8|1321.8|1323.8|1321.8|1323.5|1321.3|0
1654498890000|2022-06-06 07:01:30|1324.3|1322.3|1324.3|1322.5|1324.3|1322.8|1324|1322.3|1
1654498900000|2022-06-06 07:01:40||1322.8||1322.5||1322.8||1322.5|0
1654498910000|2022-06-06 07:01:50||1322.8||1322.3||1322.8||1322.3|0
1654498920000|2022-06-06 07:02:00|1324|1322|1324|1322|1324.3|1322|1323.8|1322|0
1654498930000|2022-06-06 07:02:10|1323.8|1322.3|1324|1322|1324|1322.3|1323.8|1322|0
1654498940000|2022-06-06 07:02:20|1324.5|1322.3|1324.5|1322.8|1324.5|1322.8|1324.5|1322.3|0
1654498960000|2022-06-06 07:02:40|1324.3|1322.5|1324.3|1322.5|1324.3|1322.5|1324.3|1322.5|0
1654498970000|2022-06-06 07:02:50|1323.5|1322.3|1322.5|1320.3|1323.5|1322.3|1322.5|1320.3|0
1654498980000|2022-06-06 07:03:00|1322.3|1320.5|1322|1320.3|1322.3|1320.5|1322|1320.3|0
1654498990000|2022-06-06 07:03:10|1322.3|1320.5|1322.3|1320.5|1322.3|1320.5|1322.3|1320.5|0
1654499000000|2022-06-06 07:03:20|1322.5|1320.8|1322.8|1320.8|1322.8|1320.8|1322.5|1320.8|0
1654499010000|2022-06-06 07:03:30|1322.5|1320.5|1322|1320.3|1322.5|1320.5|1322|1320.3|0
1654499020000|2022-06-06 07:03:40|1321.8|1319.5|1320.5|1318.8|1321.8|1319.5|1320.5|1318.5|1
1654499030000|2022-06-06 07:03:50|1320.8|1319|1320.8|1319|1320.8|1319|1320.8|1319|1
1654499040000|2022-06-06 07:04:00|1320.3|1318.5|1319.8|1318|1320.3|1318.5|1319.5|1317.8|0
1654499050000|2022-06-06 07:04:10|1320.5|1318.8|1320.3|1318.5|1320.5|1318.8|1320.3|1318.5|0
1654499070000|2022-06-06 07:04:30|1320|1318|1319.8|1317.8|1320|1318|1319.8|1317.8|0
1654499080000|2022-06-06 07:04:40||1318||1318||1318||1318|0
1654499090000|2022-06-06 07:04:50|1319.5|1317.8|1319.5|1317.5|1319.5|1318|1319.5|1317.5|0
1654499100000|2022-06-06 07:05:00|1319|1317|1319|1317|1319.8|1317.8|1318.8|1317|2
1654499110000|2022-06-06 07:05:10|1319.3|1317.3|1319|1317|1319.3|1317.3|1319|1317|0
1654499120000|2022-06-06 07:05:20|1318.3|1316.8|1318|1316.3|1318.3|1316.8|1318|1316.3|0
1654499130000|2022-06-06 07:05:30|1317.8|1315.8|1317.5|1315.8|1317.8|1315.8|1317.5|1315.8|0
1654499140000|2022-06-06 07:05:40|1318.8|1316.8|1318.5|1316.5|1318.8|1316.8|1318.5|1316.5|0
1654499150000|2022-06-06 07:05:50|1318.3|1316.3|1318.3|1316.3|1318.3|1316.3|1318.3|1316.3|0
1654499170000|2022-06-06 07:06:10||1316.5||1316.3||1316.5||1316.3|0
1654499210000|2022-06-06 07:06:50||1316.5||1316.3||1316.5||1316.3|0
1654499220000|2022-06-06 07:07:00|1316.8|1314.8|1316.8|1315|1316.8|1315|1316.8|1314.8|2
1654499230000|2022-06-06 07:07:10|1315.8|1314.8|1316|1314.3|1316|1314.8|1315.8|1314|0
1654499240000|2022-06-06 07:07:20|1315.8|1314|1315.8|1314|1316|1314|1315.8|1314|0
1654499250000|2022-06-06 07:07:30|1316|1313.8|1315.8|1314|1316|1314|1315.5|1313.8|0
1654499260000|2022-06-06 07:07:40|1316|1314.3|1316.5|1314.8|1316.5|1315|1316|1314.3|0
1654499270000|2022-06-06 07:07:50||1314.5||1314.5||1314.5||1314.5|0
1654499280000|2022-06-06 07:08:00|1316.3|1314.3|1316.3|1314.5|1316.5|1314.5|1316.3|1314.3|0
1654499290000|2022-06-06 07:08:10|1316.5|1314.3|1316.3|1314.3|1316.5|1314.3|1316|1314.3|0
1654499300000|2022-06-06 07:08:20|1316|1313.8|1315.5|1313.8|1316.3|1313.8|1315.3|1313.8|0
1654499310000|2022-06-06 07:08:30|1316|1314|1316|1314|1316|1314.3|1316|1314|7
1654499320000|2022-06-06 07:08:40|1315.8|1314.3|1315.8|1313.8|1315.8|1314.3|1315.8|1313.8|0
1654499330000|2022-06-06 07:08:50|1315.5||1315.8||1315.8||1315.5||0
1654499340000|2022-06-06 07:09:00|1315.5||1315.5||1315.5||1315.5||2
1654499350000|2022-06-06 07:09:10|1315.3|1313.5|1315.3|1313.5|1315.5|1313.5|1315.3|1313.5|1
1654499360000|2022-06-06 07:09:20|1315|1313.3|1314.5|1313|1315|1313.3|1314.5|1313|0
1654499370000|2022-06-06 07:09:30|1315|1313.3|1315.5|1313.8|1315.5|1313.8|1315|1313.3|2
1654499380000|2022-06-06 07:09:40|1316|1314|1316|1314.3|1316|1314.3|1316|1314|0
1654499390000|2022-06-06 07:09:50|1316.3|1314.5|1316.3|1314.3|1316.3|1314.5|1316.3|1314.3|0
1654499400000|2022-06-06 07:10:00|1316.5|1314.5|1316.5|1315|1316.8|1315|1316.5|1314.3|0
1654499410000|2022-06-06 07:10:10|1316.3|1314.8|1316.5|1314.5|1316.5|1314.8|1316.3|1314.5|0
1654499420000|2022-06-06 07:10:20||1314.8||1314.8||1314.8||1314.5|0
1654499430000|2022-06-06 07:10:30||1315||1314.8||1315||1314.8|0
1654499450000|2022-06-06 07:10:50|1316.3|1314.5|1315.8|1313.8|1316.5|1314.8|1315.8|1313.8|0
1654499460000|2022-06-06 07:11:00||1314||1314||1314||1314|0
1654499470000|2022-06-06 07:11:10|1316.3|1314.3|1315.8|1314|1316.3|1314.3|1315.8|1314|27
1654499480000|2022-06-06 07:11:20|1316||1316||1316||1316||1
1654499510000|2022-06-06 07:11:50|1315.8|1313.8|1314.8|1313|1315.8|1313.8|1314.8|1313|1
1654499520000|2022-06-06 07:12:00|1314.5|1312.8|1315.3|1313.3|1315.3|1313.3|1314.5|1312.5|0
1654499530000|2022-06-06 07:12:10|1315.5|1313.5|1315|1313|1315.5|1313.5|1315|1313|30
1654499550000|2022-06-06 07:12:30|1315.3|1313.5|1315.8|1313.5|1315.8|1313.8|1315.3|1313.5|1
1654499560000|2022-06-06 07:12:40|1315.5|1313|1315.3|1313|1315.5|1313.3|1315.3|1313|0
1654499570000|2022-06-06 07:12:50|1315.5|1313.3|1315.3|1313.3|1315.5|1313.5|1315.3|1313|1
1654499580000|2022-06-06 07:13:00|1315.5|1313.5|1315.5|1313.5|1315.8|1313.8|1315.5|1313.5|1
1654499590000|2022-06-06 07:13:10|1315.8|1313.8|1316.3|1314|1316.3|1314.3|1315.8|1313.8|5
1654499600000|2022-06-06 07:13:20|1316|1314.3|1315.5|1313.5|1316.3|1314.3|1315.5|1313.5|11
1654499610000|2022-06-06 07:13:30||1313.8||1313.5||1313.8||1313.5|1
1654499620000|2022-06-06 07:13:40|1315|1313.3|1315|1313.3|1315|1313.3|1315|1313.3|0
1654499630000|2022-06-06 07:13:50|1315.3|1313.5|1315.8|1313.8|1315.8|1313.8|1315.3|1313.5|2
1654499640000|2022-06-06 07:14:00|1316|1314|1315.8|1314|1316|1314|1315.8|1314|0
1654499650000|2022-06-06 07:14:10|1315.3|1313.5|1315.3|1313.5|1315.5|1313.5|1315.3|1313.5|0
1654499660000|2022-06-06 07:14:20|1315||1315.3||1315.3||1315||0
1654499670000|2022-06-06 07:14:30|1315||1315||1315||1315||1
1654499680000|2022-06-06 07:14:40|1315.3||1315||1315.3||1315||0
1654499690000|2022-06-06 07:14:50|1314.8|1313|1314.8|1313.3|1314.8|1313.3|1314.8|1313|0
1654499700000|2022-06-06 07:15:00|1315|1313.5|1315.5|1313.8|1315.5|1313.8|1315|1313.5|0
1654499710000|2022-06-06 07:15:10|1316|1314|1315.8|1314|1316|1314.3|1315.8|1314|0
1654499720000|2022-06-06 07:15:20|1316|1314.3|1315.8|1314|1316|1314.3|1315.8|1314|0
1654499730000|2022-06-06 07:15:30|1316|1314.3|1315.8|1314|1316|1314.3|1315.8|1314|31
1654499740000|2022-06-06 07:15:40|1316|1314.3|1316.3|1314.5|1316.5|1314.8|1316|1314.3|0
1654499750000|2022-06-06 07:15:50|1316.5||1316.3||1316.5||1316.3||0
1654499760000|2022-06-06 07:16:00|1316.5||1316.5||1316.5||1316.3||0
1654499770000|2022-06-06 07:16:10|1316.3|1314.8|1316.8|1315|1316.8|1315|1316.3|1314.8|0
1654499790000|2022-06-06 07:16:30|1316.5|1314.8|1316.8|1315|1316.8|1315|1316.5|1314.8|0
1654499810000|2022-06-06 07:16:50|1317.3|1314.8|1317.3|1315.3|1317.3|1315.3|1317.3|1314.8|0
1654499820000|2022-06-06 07:17:00|1317.8|1315.5|1317.8|1315.8|1317.8|1315.8|1317.8|1315.5|0
1654499830000|2022-06-06 07:17:10||1316||1316||1316||1316|22
1654499860000|2022-06-06 07:17:40|1317.5|1315.8|1317.5|1315.8|1317.5|1315.8|1317.5|1315.8|0
1654499870000|2022-06-06 07:17:50|1316.8|1315.3|1316.8|1315|1316.8|1315.3|1316.8|1315|0
1654499880000|2022-06-06 07:18:00|1317.3|1315.3|1316.8|1315|1317.3|1315.3|1316.8|1315|0
1654499910000|2022-06-06 07:18:30|1316.3|1314.8|1316.3|1314.8|1316.3|1314.8|1316.3|1314.8|0
1654499940000|2022-06-06 07:19:00|1316|1314.5|1316|1314.3|1316|1314.5|1316|1314.3|1
1654499950000|2022-06-06 07:19:10|1316.3|1314.5|1316.3|1314.5|1316.3|1314.5|1316.3|1314.5|0
1654499980000|2022-06-06 07:19:40|1316|1314.3|1316|1314.3|1316|1314.3|1316|1314.3|0
1654499990000|2022-06-06 07:19:50|1315.8|1314|1315.8|1314|1315.8|1314|1315.8|1314|0
1654500000000|2022-06-06 07:20:00|1316|1314.3|1316|1314.3|1316|1314.3|1316|1314.3|0
1654500010000|2022-06-06 07:20:10|1316.5|1314.5|1316.8|1315|1316.8|1315.3|1316.5|1314.5|0
1654500020000|2022-06-06 07:20:20||1315.3||1315||1315.3||1315|0
1654500030000|2022-06-06 07:20:30||1315.3||1315.3||1315.3||1315|0
1654500040000|2022-06-06 07:20:40|1317|1315.5|1317.8|1315.8|1317.8|1315.8|1317|1315.5|0
1654500050000|2022-06-06 07:20:50||1316||1316||1316||1316|0
1654500060000|2022-06-06 07:21:00|1318.3|1316.3|1318.3|1316.3|1318.3|1316.5|1318.3|1316.3|1
1654500070000|2022-06-06 07:21:10|1318|1316.5|1318|1316|1318|1316.5|1317.5|1315.8|1
1654500080000|2022-06-06 07:21:20||1316.3||1316.3||1316.3||1316.3|0
1654500090000|2022-06-06 07:21:30|1317.8|1316.5|1317.8|1316|1317.8|1316.5|1317.8|1316|0
1654500120000|2022-06-06 07:22:00|1318.5|1316.8|1318.5|1317|1318.5|1317|1318.5|1316.8|1
1654500130000|2022-06-06 07:22:10||1316.8||1317||1317||1316.8|0
1654500140000|2022-06-06 07:22:20||1316.8||1316.8||1316.8||1316.8|0
1654500150000|2022-06-06 07:22:30||1317||1317||1317||1317|0
1654500160000|2022-06-06 07:22:40||1316.8||1316.8||1316.8||1316.8|0
1654500170000|2022-06-06 07:22:50|1319.5|1317|1319.5|1317.5|1319.5|1317.5|1319.5|1317|3
1654500190000|2022-06-06 07:23:10||1317.8||1317.5||1317.8||1317.5|0
1654500220000|2022-06-06 07:23:40|1318.8|1316.8|1318.8|1316.8|1318.8|1316.8|1318.8|1316.8|0
1654500230000|2022-06-06 07:23:50|1318.5|1316.5|1318.5|1316.8|1318.5|1316.8|1318.5|1316.5|0
1654500240000|2022-06-06 07:24:00|1318.3|1316.5|1318.3|1316.5|1318.3|1316.5|1318.3|1316.5|0
1654500250000|2022-06-06 07:24:10||1316.8||1316.8||1316.8||1316.8|0
1654500260000|2022-06-06 07:24:20||1316.5||1316.5||1316.5||1316.5|0
1654500270000|2022-06-06 07:24:30|1317.8|1316.3|1317.8|1315.8|1317.8|1316.3|1317.8|1315.8|0
1654500280000|2022-06-06 07:24:40|1317.5|1315.5|1317.5|1315.5|1317.5|1315.5|1317.5|1315.5|0
1654500300000|2022-06-06 07:25:00|1317.3|1315|1316.8|1315|1317.3|1315|1316.8|1315|1
1654500330000|2022-06-06 07:25:30||1315.3||1315.3||1315.3||1315|0
1654500340000|2022-06-06 07:25:40||1315||1315||1315||1315|0
1654500360000|2022-06-06 07:26:00|1316.5|1314.8|1315.8|1314|1316.5|1314.8|1315.8|1314|0
1654500380000|2022-06-06 07:26:20|1315.5||1315.5||1315.5||1315.5||0
1654500390000|2022-06-06 07:26:30|1315.3||1315.3||1315.3||1315.3||0
1654500410000|2022-06-06 07:26:50|1315.8||1315.5||1315.8||1315.5||2
1654500420000|2022-06-06 07:27:00|1315.3|1313.5|1315.3|1313.5|1315.3|1313.8|1315|1313.5|22
1654500430000|2022-06-06 07:27:10|1315||1315.3||1315.3||1315||0
1654500440000|2022-06-06 07:27:20|1315.5|1313.8|1315.5|1313.8|1315.5|1313.8|1315.5|1313.8|0
1654500450000|2022-06-06 07:27:30|1315.8|1314|1316|1314.3|1316|1314.3|1315.8|1314|0
1654500460000|2022-06-06 07:27:40||1314.5||1314.3||1314.5||1314.3|0
1654500470000|2022-06-06 07:27:50|1316.3|1314.5|1316.3|1314.5|1316.3|1314.5|1316.3|1314.5|0
1654500480000|2022-06-06 07:28:00|1316.8|1315|1316.5|1314.8|1316.8|1315|1316.5|1314.8|0
1654500500000|2022-06-06 07:28:20|||||||||1
1654500510000|2022-06-06 07:28:30||1315||1315||1315||1315|0
1654500520000|2022-06-06 07:28:40|1316.8|1315.3|1316.8|1315.3|1316.8|1315.3|1316.8|1315.3|0
1654500530000|2022-06-06 07:28:50|1316.5|1315|1316.8|1315|1316.8|1315|1316.5|1315|1
1654500540000|2022-06-06 07:29:00|1317|1315.3|1315.8|1314.5|1317|1315.3|1315.8|1314.5|0
1654500550000|2022-06-06 07:29:10|1315.5|1314|1315.8|1314|1315.8|1314|1315.5|1314|1
1654500560000|2022-06-06 07:29:20|1315.5||1315.8||1315.8||1315.5||0
1654500570000|2022-06-06 07:29:30|1315.5||1315.5||1315.5||1315.5||0
1654500580000|2022-06-06 07:29:40|1316|1314.3|1316|1314.3|1316|1314.3|1316|1314.3|0
1654500590000|2022-06-06 07:29:50|1316.3|1314.5|1316.3|1314.5|1316.3|1314.5|1316.3|1314.3|0
1654500600000|2022-06-06 07:30:00|1316|1314.8|1316.3|1314.5|1316.3|1314.8|1316|1314.3|1
1654500610000|2022-06-06 07:30:10|1316|1314.3|1316.3|1314.5|1316.3|1314.5|1316|1314.3|0
1654500640000|2022-06-06 07:30:40|1316|1314.3|1316|1314.3|1316.3|1314.3|1316|1314.3|0
1654500660000|2022-06-06 07:31:00|1315.8|1314|1315.8|1314|1316|1314|1315.8|1314|0
1654500670000|2022-06-06 07:31:10|1315.5|1313.5|1315.5|1313.8|1315.5|1313.8|1315.5|1313.5|1
1654500700000|2022-06-06 07:31:40|||||||||1
1654500710000|2022-06-06 07:31:50|1315.3|1313.5|1315.3|1313.5|1315.3|1313.5|1315.3|1313.5|2
1654500720000|2022-06-06 07:32:00|1315|1314|1315|1313.5|1315|1314|1315|1313.5|1
1654500730000|2022-06-06 07:32:10|1315.5|1313.8|1316|1314.3|1316|1314.5|1315.5|1313.8|35
1654500740000|2022-06-06 07:32:20|1316.3|1314.5|1316.3|1314.5|1316.3|1314.5|1316.3|1314.5|0
1654500770000|2022-06-06 07:32:50|1316|1314.3|1316|1314.3|1316|1314.3|1316|1314|0
1654500780000|2022-06-06 07:33:00|1315.5|1313.8|1315.5|1314|1315.5|1314|1315|1313.5|1
1654500790000|2022-06-06 07:33:10|1315.8||1315.8||1315.8||1315.8||1
1654500800000|2022-06-06 07:33:20||1314.3||1314||1314.3||1314|1
1654500830000|2022-06-06 07:33:50||1314.3||1314.3||1314.3||1314.3|0
1654500840000|2022-06-06 07:34:00|1315.5|1314|1316.5|1314.8|1316.5|1314.8|1315.5|1314|102
1654500850000|2022-06-06 07:34:10|1316.8|1314.5|1316.5|1314.8|1316.8|1314.8|1316.5|1314.5|0
1654500870000|2022-06-06 07:34:30|1316.8|1315|1316.8|1315|1316.8|1315|1316.8|1315|0
1654500880000|2022-06-06 07:34:40||1314.8||1315||1315||1314.8|0
1654500890000|2022-06-06 07:34:50||1314.8||1315||1315||1314.8|0
1654500900000|2022-06-06 07:35:00|1316.3|1314.8|1316.5|1314.8|1316.8|1315|1316.3|1314.8|1
1654500910000|2022-06-06 07:35:10|||||||||3
1654500920000|2022-06-06 07:35:20|1316.8|1315|1316.5|1314.8|1316.8|1315|1316.5|1314.8|1
1654500930000|2022-06-06 07:35:30|1316.8|1315|1316|1314|1316.8|1315|1316|1314|0
1654500940000|2022-06-06 07:35:40|1315.8|1313.8|1315.8|1313.8|1315.8|1314|1315.5|1313.8|0
1654500950000|2022-06-06 07:35:50|1316.3|1314|1316.3|1314.5|1316.3|1314.5|1316.3|1314|0
1654500960000|2022-06-06 07:36:00|1316|1315|1316.5|1315|1316.5|1315|1316|1314.5|1
1654500970000|2022-06-06 07:36:10|1317.5|1316|1317.3|1315.8|1317.5|1316|1317.3|1315.8|0
1654500980000|2022-06-06 07:36:20|1317.5|1316|1316.8|1315|1317.5|1316|1316.8|1315|1
1654500990000|2022-06-06 07:36:30|1317|1315.3|1317.5|1315.8|1317.5|1315.8|1317|1315.3|0
1654501000000|2022-06-06 07:36:40|1317.3|1315.5|1317|1315.3|1317.5|1315.5|1317|1315.3|0
1654501010000|2022-06-06 07:36:50|1316.8|1315|1316.8|1315|1316.8|1315|1316.8|1315|0
1654501020000|2022-06-06 07:37:00|1316.5|1314.8|1316|1314.3|1316.5|1314.8|1316|1314.3|2
1654501030000|2022-06-06 07:37:10|1315.8|1314|1315.8|1314|1315.8|1314.3|1315.8|1314|0
1654501040000|2022-06-06 07:37:20|1316.8|1315.3|1317|1315.3|1317|1315.3|1316.8|1315.3|0
1654501050000|2022-06-06 07:37:30|1317.3|1315|1317|1315.3|1317.3|1315.5|1317|1315|0
1654501060000|2022-06-06 07:37:40|1316.5|1314.8|1316.8|1314.8|1316.8|1315|1316.5|1314.8|0
1654501070000|2022-06-06 07:37:50||1315||1315||1315.3||1314.8|0
1654501080000|2022-06-06 07:38:00|1317.3|1315.5|1318.3|1316.5|1318.5|1316.5|1317.3|1315.5|1
1654501100000|2022-06-06 07:38:20|1318.8|1316.8|1319.5|1317.5|1319.5|1317.5|1318.8|1316.8|0
1654501110000|2022-06-06 07:38:30|1320.8|1319|1321.5|1319.8|1321.5|1319.8|1320.8|1319|29
1654501120000|2022-06-06 07:38:40|1321.8|1320.5|1322|1320.3|1322|1320.5|1321.8|1320.3|0
1654501130000|2022-06-06 07:38:50|1321.8|1320.5|1322.3|1320.5|1322.3|1320.5|1321.8|1320.5|1
1654501140000|2022-06-06 07:39:00|1322.5|1320.8|1322.5|1320.8|1322.8|1321|1322.5|1320.8|1
1654501150000|2022-06-06 07:39:10|1322.8|1321|1323|1321.3|1323|1321.3|1322.8|1321|0
1654501170000|2022-06-06 07:39:30|1324.3|1322.5|1324|1322.3|1324.8|1322.8|1324|1322.3|0
1654501180000|2022-06-06 07:39:40|1323.5|1321.8|1323.5|1321.8|1323.5|1321.8|1323.5|1321.8|0
1654501190000|2022-06-06 07:39:50|1324|1322|1325.8|1324|1325.8|1324|1324|1322|0
1654501200000|2022-06-06 07:40:00|1326|1323.8|1325|1323.3|1326.3|1324.3|1325|1323.3|20
1654501210000|2022-06-06 07:40:10|1324.8|1323|1324.8|1322.8|1325|1323.3|1324.8|1322.5|4
1654501220000|2022-06-06 07:40:20|1324.5|1322.5|1324|1322.3|1324.5|1322.8|1323.3|1321.8|12
1654501230000|2022-06-06 07:40:30|1323.5|1322.5|1323.5|1321.5|1323.8|1322.5|1323.5|1321.5|1
1654501240000|2022-06-06 07:40:40|1323.8|1322|1323.8|1322|1323.8|1322|1323.8|1321.8|0
1654501250000|2022-06-06 07:40:50|1323.3|1321.5|1323.5|1322|1323.5|1322|1323.3|1321.5|0
1654501270000|2022-06-06 07:41:10|1323.8||1323.8||1323.8||1323.8||0
1654501280000|2022-06-06 07:41:20|1323.5||1323.3||1323.5||1323.3||9
1654501290000|2022-06-06 07:41:30|1323.5||1324||1324||1323.5||2
1654501300000|2022-06-06 07:41:40|1323.8||1323.8||1323.8||1323.8||0
1654501320000|2022-06-06 07:42:00|1323.5|1320.8|1323.8|1321.8|1323.8|1321.8|1322.5|1320.5|3
1654501330000|2022-06-06 07:42:10|1324|1322|1324.3|1322.3|1324.3|1322.3|1324|1322|0
1654501340000|2022-06-06 07:42:20|1324.8|1322.5|1325|1323|1325|1323|1324.8|1322.5|1
1654501350000|2022-06-06 07:42:30||1322.8||1322.8||1322.8||1322.8|0
1654501360000|2022-06-06 07:42:40|1324.5|1322.5|1324.5|1322.5|1324.5|1322.5|1324.5|1322.5|0
1654501370000|2022-06-06 07:42:50|1324.8|1322.8|1324.8|1322.5|1324.8|1322.8|1324.8|1322.5|0
1654501380000|2022-06-06 07:43:00|1325|1322.8|1326|1324|1326.3|1324.3|1325|1322.8|0
1654501390000|2022-06-06 07:43:10|1325.8|1324.3|1325.8|1324|1326|1324.3|1325.8|1324|0
1654501400000|2022-06-06 07:43:20|1326|1324.3|1326|1324|1326.3|1324.3|1325.8|1324|0
1654501410000|2022-06-06 07:43:30||1324.3||1324||1324.3||1324|0
1654501420000|2022-06-06 07:43:40|1325.8|1323.8|1325.8|1323.8|1325.8|1324|1325.8|1323.8|0
1654501430000|2022-06-06 07:43:50|1325.5|1324|1325.5|1324|1325.8|1324|1325.5|1324|0
1654501440000|2022-06-06 07:44:00|1325.8|1323.5|1325.5|1324|1325.8|1324.5|1325.5|1323.5|1
1654501450000|2022-06-06 07:44:10|1325.8|1324.3|1325.5|1324|1325.8|1324.3|1325.5|1324|1
1654501490000|2022-06-06 07:44:50|1325.8|1324.3|1325.5|1324|1325.8|1324.3|1325.5|1324|0
1654501500000|2022-06-06 07:45:00|1325.3|1323.5|1325|1323.5|1325.3|1323.5|1325|1323.3|0
1654501510000|2022-06-06 07:45:10|1325.3|1324|1324.5|1322.8|1325.3|1324|1324.5|1322.8|17
1654501520000|2022-06-06 07:45:20|1324.8|1323|1325.3|1323.5|1325.3|1323.8|1324.5|1322.5|19
1654501550000|2022-06-06 07:45:50|1325||1325||1325||1325||0
1654501560000|2022-06-06 07:46:00|1325.3|1323.8|1325|1323.5|1325.3|1323.8|1325|1323.3|3
1654501580000|2022-06-06 07:46:20|1324.8|1323.3|1324.8|1323.3|1325|1323.3|1324.8|1323.3|0
1654501590000|2022-06-06 07:46:30|1325||1325||1325||1324.8||0
1654501600000|2022-06-06 07:46:40|1324.8|1323|1324.5|1323|1324.8|1323|1324.3|1323|0
1654501610000|2022-06-06 07:46:50|1324.3||1324.3||1324.5||1324.3||1
1654501620000|2022-06-06 07:47:00|1324.5|1323.3|1326|1324|1326|1324.3|1324.3|1323|5
1654501630000|2022-06-06 07:47:10|1326.3|1324.3|1326.8|1325.3|1326.8|1325.3|1326.3|1324.3|0
1654501640000|2022-06-06 07:47:20|1326.5|1325|1326|1324.3|1326.5|1325|1326|1324.3|1
1654501650000|2022-06-06 07:47:30|1325.5|1323.8|1325.5|1323.5|1325.8|1324|1325.5|1323.5|0
1654501660000|2022-06-06 07:47:40|1325.8|1323.3|1325.5|1323.5|1325.8|1323.8|1325.5|1323.3|0
1654501670000|2022-06-06 07:47:50||1323.3||1323.3||1323.3||1323.3|0
1654501680000|2022-06-06 07:48:00|1325.8|1323.5|1325.5|1323.5|1325.8|1323.8|1325.5|1323.5|0
1654501690000|2022-06-06 07:48:10|1325|1323.3|1324.8|1323.3|1325|1323.3|1324.8|1323.3|0
1654501700000|2022-06-06 07:48:20|1325|1323.5|1325.3|1323.5|1325.3|1323.5|1325|1323.3|0
1654501710000|2022-06-06 07:48:30||1323.8||1323.8||1323.8||1323.8|1
1654501720000|2022-06-06 07:48:40||1324||1323.8||1324||1323.8|0
1654501730000|2022-06-06 07:48:50||1323.5||1323.5||1323.5||1323.5|0
1654501740000|2022-06-06 07:49:00|1325.8|1324|1326|1324|1326|1324|1325.5|1323.8|1
1654501750000|2022-06-06 07:49:10|1326.3|1324.3|1326.5|1324.5|1326.5|1324.5|1326.3|1324|0
1654501760000|2022-06-06 07:49:20||1324.8||1324.8||1324.8||1324.5|2
1654501770000|2022-06-06 07:49:30|1326.8|1324.5|1326.5|1324.5|1326.8|1324.8|1326.3|1324.5|2
1654501780000|2022-06-06 07:49:40|1326.8|1324.8|1326.3|1324.3|1326.8|1324.8|1326.3|1324.3|5
1654501790000|2022-06-06 07:49:50|1326|1324|1325.5|1323.8|1326|1324|1325.5|1323.8|1
1654501800000|2022-06-06 07:50:00|1325.3|1324.3|1325.5|1324|1326|1324.3|1325.3|1324|2
1654501810000|2022-06-06 07:50:10|1325.8|1324.3|1326|1324.3|1326|1324.3|1325.8|1324.3|1
1654501820000|2022-06-06 07:50:20|1325.8||1325.8||1326||1325.8||0
1654501830000|2022-06-06 07:50:30|1325.5|1324|1325.5|1323.8|1325.5|1324|1325.5|1323.8|2
1654501840000|2022-06-06 07:50:40|1325.3|1323.5|1325|1323.3|1325.3|1323.5|1325|1323.3|1
1654501860000|2022-06-06 07:51:00|1324.8|1323|1324.8|1323|1325|1323|1324.8|1323|1
1654501870000|2022-06-06 07:51:10|1325|1323.5|1325.5|1324|1325.5|1324|1324.8|1323.5|3
1654501880000|2022-06-06 07:51:20|1325.8|1323.5|1325.5|1324|1325.8|1324.3|1325.3|1323.5|11
1654501890000|2022-06-06 07:51:30|1325.8|1324.3|1325.8|1324.5|1325.8|1324.5|1325.5|1324.3|2
1654501900000|2022-06-06 07:51:40|1326|1324.3|1326.5|1325.3|1326.5|1325.3|1325.8|1324.3|13
1654501910000|2022-06-06 07:51:50|1327.8|1326|1326.5|1324.8|1327.8|1326.3|1326.5|1324.8|3
1654501920000|2022-06-06 07:52:00|1326.3|1324.5|1328|1326.3|1328|1326.5|1326.3|1324.5|1
1654501930000|2022-06-06 07:52:10|1328.8|1326.5|1328.5|1326.5|1329|1327.3|1328.5|1326.3|4
1654501940000|2022-06-06 07:52:20|1328.8|1326.8|1329.5|1327.3|1329.5|1327.3|1328.5|1326.5|3
1654501950000|2022-06-06 07:52:30|1329.8|1327.5|1330|1328|1330|1328|1329.5|1327.5|3
1654501960000|2022-06-06 07:52:40|1329.5|1327.5|1330.3|1328.5|1330.3|1328.5|1329|1327|6
1654501970000|2022-06-06 07:52:50|1330|1328.3|1330.3|1328.3|1330.3|1328.3|1330|1328.3|0
1654501980000|2022-06-06 07:53:00|1330|1328.5|1331.8|1329.8|1331.8|1329.8|1330|1328.3|6
1654501990000|2022-06-06 07:53:10|1331.5|1330|1332|1330.3|1332|1330.3|1331.5|1329.5|27
1654502000000|2022-06-06 07:53:20|1332.3|1330|1332.3|1330.3|1332.5|1330.8|1332|1330|10
1654502010000|2022-06-06 07:53:30|1332|1330.5|1332.5|1330.8|1332.5|1330.8|1332|1330.5|4
1654502020000|2022-06-06 07:53:40|1332.3|1331|1332.3|1330.5|1332.3|1331|1332|1330.5|3
1654502030000|2022-06-06 07:53:50|1332.5|1330.8|1332.5|1331|1332.5|1331.3|1332.5|1330.8|81
1654502040000|2022-06-06 07:54:00||1331.3||1331||1331.3||1331|4
1654502050000|2022-06-06 07:54:10|1333||1332.8||1333||1332.8||8
1654502060000|2022-06-06 07:54:20|1333|1331.3|1334|1332|1334.3|1332|1333|1331.3|5
1654502070000|2022-06-06 07:54:30|1334.3|1332.3|1334.8|1332.8|1334.8|1332.8|1334.3|1332.3|0
1654502080000|2022-06-06 07:54:40|1335|1332.3|1334.3|1332.3|1335|1332.3|1334|1332.3|4
1654502090000|2022-06-06 07:54:50|1334|1332|1333.8|1331.8|1334.3|1332|1333.8|1331.5|0
1654502100000|2022-06-06 07:55:00|1334|1332|1332.8|1330.8|1334|1332|1332.8|1330.8|3
1654502110000|2022-06-06 07:55:10|1333|1330.5|1331.8|1329.5|1333|1330.5|1331.5|1329.5|0
1654502120000|2022-06-06 07:55:20|1332.3|1330.3|1333|1330.8|1333|1330.8|1332.3|1330.3|3
1654502130000|2022-06-06 07:55:30|1333.3|1331|1334.8|1332.8|1334.8|1332.8|1333.3|1331|25
1654502140000|2022-06-06 07:55:40|1335|1332.5|1334.5|1332.5|1335|1332.8|1334.5|1332.3|2
1654502150000|2022-06-06 07:55:50|1335|1332.3|1335|1333|1335|1333|1334.8|1332.3|10
1654502160000|2022-06-06 07:56:00|1335.3|1333.8|1335|1333.3|1335.3|1333.8|1335|1333.3|3
1654502170000|2022-06-06 07:56:10|1334.8|1333|1335.5|1333.5|1335.5|1333.5|1334.5|1332.5|19
1654502180000|2022-06-06 07:56:20|1335.8||1335.8||1335.8||1335.8||1
1654502190000|2022-06-06 07:56:30||1333.8||1333.8||1334.3||1333.8|12
1654502200000|2022-06-06 07:56:40||1334||1334.3||1334.3||1334|4
1654502210000|2022-06-06 07:56:50|1336.8|1334.5|1336.3|1334.5|1337.5|1335.3|1336.3|1334.5|55
1654502220000|2022-06-06 07:57:00|1336|1334|1336|1334.3|1336.3|1334.5|1336|1334|0
1654502230000|2022-06-06 07:57:10|1335.5|1333.8|1335.5|1333.8|1335.5|1334|1335.5|1333.5|1
1654502240000|2022-06-06 07:57:20|1336|1334.3|1336|1334.5|1336.3|1334.5|1336|1334.3|1
1654502250000|2022-06-06 07:57:30|1336.3|1334.3|1336.8|1335|1337.5|1335.3|1336|1334.3|0
1654502260000|2022-06-06 07:57:40|1337|1335.3|1337|1335.3|1337|1335.3|1337|1335.3|0
1654502270000|2022-06-06 07:57:50||1335||1335.3||1335.3||1335|0
1654502280000|2022-06-06 07:58:00|1336.8|1335.5|1336.8|1335|1336.8|1335.5|1336.8|1335|2
1654502290000|2022-06-06 07:58:10|1337.3|1335.3|1337|1335.3|1337.3|1335.3|1337|1335.3|0
1654502300000|2022-06-06 07:58:20|1337.3|1335|1337|1335.3|1337.3|1335.3|1336.8|1335|0
1654502310000|2022-06-06 07:58:30|1337.3|1335|1336|1334|1337.3|1335|1336|1334|0
1654502320000|2022-06-06 07:58:40|1335.8|1333.8|1335.8|1334|1336.3|1334.3|1335.8|1333.8|0
1654502330000|2022-06-06 07:58:50|1336|1333.5|1337|1335.3|1337|1335.3|1335.5|1333.5|0
1654502340000|2022-06-06 07:59:00|1336.8|1335|1336.8|1335|1337.3|1335.3|1336.8|1335|0
1654502350000|2022-06-06 07:59:10|1337|1335.3|1337|1335.3|1337|1335.3|1336.8|1335.3|0
1654502360000|2022-06-06 07:59:20|1337.3|1335.5|1337.3|1335.5|1337.8|1335.8|1337|1335.3|0
1654502370000|2022-06-06 07:59:30|1337.8|1336|1337.5|1335.8|1337.8|1336|1337.5|1335.8|0
1654502380000|2022-06-06 07:59:40|1337.8|1336|1337.5|1335.8|1337.8|1336|1337.5|1335.5|0
1654502390000|2022-06-06 07:59:50|1337|1335.3|1338|1336.3|1338.5|1336.8|1337|1335.3|3
1654502400000|2022-06-06 08:00:00|1338.3|1337|1338.3|1336.3|1338.5|1337|1337.8|1336.3|8
1654502410000|2022-06-06 08:00:10|1338.5|1337|1339.5|1337.5|1339.5|1337.5|1338.5|1337|0
1654502420000|2022-06-06 08:00:20|1339.3|1337.3|1339.5|1337.8|1339.5|1337.8|1339|1337|0
1654502430000|2022-06-06 08:00:30|1340|1337.5|1340|1338|1340|1338|1340|1337.5|0
1654502440000|2022-06-06 08:00:40|1340.3|1338.3|1340.3|1338.8|1340.5|1339|1340|1338|14
1654502450000|2022-06-06 08:00:50|1340.5|1339|1340.5|1339|1340.5|1339|1340.5|1339|4
1654502460000|2022-06-06 08:01:00|1341.5|1339.3|1341.3|1339.3|1341.5|1339.5|1341.3|1339.3|0
1654502470000|2022-06-06 08:01:10|1341|1339|1339.8|1337.8|1341|1339|1339.8|1337.8|0
1654502480000|2022-06-06 08:01:20|1340|1338|1337.8|1336|1340|1338|1337.8|1336|5
1654502490000|2022-06-06 08:01:30|1337.3|1335.3|1336.3|1334.5|1337.3|1335.3|1336.3|1334.5|53
1654502500000|2022-06-06 08:01:40|1336.5|1334.8|1336.5|1334.5|1336.8|1334.8|1336.3|1334.5|0
1654502510000|2022-06-06 08:01:50|1336.3|1334.8|1336|1334|1336.5|1334.8|1336|1334|2
1654502520000|2022-06-06 08:02:00|1336.3|1334.3|1336.5|1334.3|1336.8|1334.8|1336.3|1334.3|2
1654502530000|2022-06-06 08:02:10|1336.3||1336.3||1336.3||1336.3||0
1654502540000|2022-06-06 08:02:20|1336|1334|1335|1333|1336|1334.3|1335|1333|0
1654502550000|2022-06-06 08:02:30|1334.3|1332.5|1335|1333.3|1335|1333.3|1334.3|1332.5|21
1654502560000|2022-06-06 08:02:40|1334.5|1333|1334.5|1332.8|1334.5|1333.3|1334.5|1332.8|15
1654502570000|2022-06-06 08:02:50|1334.3|1332|1334|1332|1334.3|1332|1333.8|1332|6
1654502580000|2022-06-06 08:03:00|1334.3|1332.3|1334.5|1332.5|1334.5|1332.5|1333.5|1332|0
1654502590000|2022-06-06 08:03:10|1334.3|1332.3|1334.8|1332.8|1334.8|1332.8|1334|1332.3|1
1654502600000|2022-06-06 08:03:20|1335|1333|1334.8|1332.8|1335|1333.8|1334.8|1332.8|2
1654502610000|2022-06-06 08:03:30|1334.5|1332.5|1336.3|1334.3|1336.3|1334.3|1334.5|1332.5|0
1654502620000|2022-06-06 08:03:40|1336|1334.5|1336|1334.3|1336.5|1334.5|1336|1334.3|0
1654502630000|2022-06-06 08:03:50|1336.3|1334|1336|1334|1336.3|1334|1336|1334|2
1654502640000|2022-06-06 08:04:00|1336.3|1334.3|1337.8|1335.8|1337.8|1336.3|1336.3|1334.3|12
1654502650000|2022-06-06 08:04:10|1337.5|1335.5|1338|1336.3|1338.3|1336.3|1337.3|1335.3|0
1654502660000|2022-06-06 08:04:20|1338.3|1336.5|1339.5|1337.5|1339.5|1337.5|1338.3|1336.5|0
1654502670000|2022-06-06 08:04:30|1339.3|1336.8|1339.3|1337.3|1339.3|1337.3|1338.8|1336.8|0
1654502680000|2022-06-06 08:04:40|1339|1337.5|1339.5|1337.5|1339.8|1338|1339|1337.5|0
1654502690000|2022-06-06 08:04:50|1339.3|1337.3|1339.3|1337.3|1339.3|1337.3|1339.3|1337.3|0
1654502700000|2022-06-06 08:05:00|1339|1337|1340.8|1338.5|1340.8|1338.5|1338.8|1336.8|9
1654502710000|2022-06-06 08:05:10|1341|1338.8|1340|1338|1341.3|1339|1340|1338|2
1654502720000|2022-06-06 08:05:20|1339.8|1337.8|1339|1337.3|1339.8|1337.8|1339|1337|0
1654502730000|2022-06-06 08:05:30|1338.8|1337|1339|1337.3|1339|1337.3|1338.8|1337|0
1654502740000|2022-06-06 08:05:40|1338.8|1337|1339.3|1337.5|1339.8|1337.8|1338.3|1336.5|0
1654502750000|2022-06-06 08:05:50|1339.5|1337.8|1340|1338|1340|1338|1339.5|1337.8|0
1654502760000|2022-06-06 08:06:00|1339.8|1338.5|1340|1338|1340.3|1338.5|1339.8|1338|0
1654502770000|2022-06-06 08:06:10|1340.5|1338.3|1338.5|1336.8|1340.5|1338.5|1338.5|1336.8|0
1654502780000|2022-06-06 08:06:20|1339|1336.5|1339|1337.3|1339|1337.3|1339|1336.5|0
1654502790000|2022-06-06 08:06:30|1338.8|1337|1338.5|1336.8|1338.8|1337|1338.5|1336.5|0
1654502800000|2022-06-06 08:06:40|1338.8||1338.5||1338.8||1338.5||0
1654502810000|2022-06-06 08:06:50|1338.8||1338.5||1338.8||1338.5||0
1654502820000|2022-06-06 08:07:00|1338.8|1337|1339|1337|1339|1337|1338.5|1336.8|0
1654502830000|2022-06-06 08:07:10|1338.8|1336.8|1338.8|1336.8|1338.8|1336.8|1338.8|1336.8|0
1654502840000|2022-06-06 08:07:20|1339|1337|1339.3|1337.5|1339.3|1337.5|1339|1337|0
1654502850000|2022-06-06 08:07:30|1339.5|1337.3|1340.3|1338.5|1340.5|1338.5|1339.5|1337.3|3
1654502860000|2022-06-06 08:07:40|1341|1338.3|1341|1339|1341|1339.3|1340.8|1338.3|9
1654502870000|2022-06-06 08:07:50||1339.3||1339.3||1339.3||1339.3|0
1654502880000|2022-06-06 08:08:00|1340.8|1339|1340.5|1338.5|1340.8|1339.3|1340.5|1338.5|0
1654502890000|2022-06-06 08:08:10|1340.3|1338|1340.3|1338.8|1340.5|1338.8|1340|1338|1
1654502900000|2022-06-06 08:08:20||1338.5||1338.5||1338.5||1338.5|0
1654502920000|2022-06-06 08:08:40|1340|1338|1340.5|1339|1340.5|1339|1340|1338|2
1654502930000|2022-06-06 08:08:50|1340.8|1339.8|1342.5|1340.5|1342.5|1340.5|1340.8|1339.8|6
1654502940000|2022-06-06 08:09:00|1343|1340.8|1342.8|1340.8|1343|1341|1342.5|1340.5|0
1654502950000|2022-06-06 08:09:10|1343|1341|1342.8|1341.3|1343|1341.3|1342.5|1340.8|157
1654502960000|2022-06-06 08:09:20|1342.5|1341|1342.5|1340.8|1342.5|1341|1342.5|1340.8|2
1654502970000|2022-06-06 08:09:30|1342.3|1340.5|1341.8|1340|1342.3|1340.5|1341.8|1339.8|8
1654502980000|2022-06-06 08:09:40|1343.3|1340.3|1343.5|1341.5|1343.5|1341.5|1343.3|1339.8|17
1654502990000|2022-06-06 08:09:50|1343.8|1342|1343.8|1341.5|1344|1342|1343.5|1341.5|0
1654503000000|2022-06-06 08:10:00|1344|1342.3|1344.5|1342.5|1344.5|1342.8|1343.8|1342|2
1654503010000|2022-06-06 08:10:10|1344.3|1342.3|1343.8|1341.8|1344.5|1342.3|1343.8|1341.8|19
1654503020000|2022-06-06 08:10:20|1343.5|1342|1342.5|1340.8|1343.5|1342|1342.5|1340.8|14
1654503030000|2022-06-06 08:10:30|1342.3|1340.5|1342|1340.3|1342.3|1340.5|1341.5|1339.8|32
1654503040000|2022-06-06 08:10:40|1341.8|1339.8|1341.8|1339.8|1341.8|1339.8|1341.8|1339.8|0
1654503050000|2022-06-06 08:10:50|1342.3|1340|1342.5|1340.5|1342.5|1340.8|1342.3|1340|0
1654503060000|2022-06-06 08:11:00|1342.3|1340.3|1342.3|1340.3|1342.5|1340.5|1342.3|1340.3|25
1654503070000|2022-06-06 08:11:10|1341.8|1340.5|1342.3|1340.5|1343.5|1341.5|1341.8|1340|0
1654503080000|2022-06-06 08:11:20|1342.5|1340.8|1342.5|1340.8|1342.8|1340.8|1341.8|1339.8|125
1654503090000|2022-06-06 08:11:30|1343|1341|1343.8|1341.8|1343.8|1342|1343|1341|117
1654503100000|2022-06-06 08:11:40|1343.5|1342|1343.8|1342|1343.8|1342|1343.3|1341.5|0
1654503110000|2022-06-06 08:11:50|1344|1342.3|1344.8|1342.8|1345.3|1343.3|1344|1342.3|1
1654503120000|2022-06-06 08:12:00|1345.5|1343|1345|1343.3|1345.5|1343.5|1345|1343|0
1654503130000|2022-06-06 08:12:10|1345.3||1345.3||1345.3||1345.3||0
1654503140000|2022-06-06 08:12:20|1345|1343.8|1345.5|1343.8|1345.5|1343.8|1345|1343.5|0
1654503150000|2022-06-06 08:12:30|1345.8||1345.8||1345.8||1345.8||0
1654503160000|2022-06-06 08:12:40|1344.8|1343|1344.8|1343|1344.8|1343.3|1344.8|1342.8|7
1654503170000|2022-06-06 08:12:50|1344.5|1342.8|1344.8|1343|1344.8|1343.3|1344.5|1342.8|0
1654503180000|2022-06-06 08:13:00|1344.5|1343.3|1344.5|1342.8|1344.5|1343.3|1344.5|1342.8|0
1654503190000|2022-06-06 08:13:10|1344.3|1342.5|1344.5|1342.8|1344.8|1342.8|1344.3|1342.5|5
1654503200000|2022-06-06 08:13:20|1344.8|1343|1344.5|1342.8|1344.8|1343|1344.5|1342.8|0
1654503210000|2022-06-06 08:13:30|1344.8||1344.5||1344.8||1344.5||8
1654503240000|2022-06-06 08:14:00|1344.8|1343|1345.3|1343.5|1345.5|1343.5|1344.8|1343|3
1654503250000|2022-06-06 08:14:10|1345|1343.8|1344.8|1343.3|1345|1343.8|1344.8|1343|1
1654503260000|2022-06-06 08:14:20|1345.3|1343|1345.5|1343.5|1345.5|1343.5|1345.3|1342.8|1
1654503270000|2022-06-06 08:14:30|1345.8|1343.8|1346.3|1344.5|1346.3|1344.5|1345.8|1343.8|0
1654503280000|2022-06-06 08:14:40||1344.3||1344.3||1344.5||1344.3|0
1654503290000|2022-06-06 08:14:50|1346|1344|1346.3|1344|1346.3|1344.3|1346|1344|0
1654503300000|2022-06-06 08:15:00|1347|1344.5|1347|1345|1347|1345.3|1347|1344|27
1654503310000|2022-06-06 08:15:10|1346.8|1344.5|1346.3|1344.5|1346.8|1344.8|1346.3|1344|0
1654503320000|2022-06-06 08:15:20|1346|1344.3|1345.5|1343.5|1346.3|1344.3|1345.5|1343.3|0
1654503330000|2022-06-06 08:15:30|1345.3|1343.3|1346|1344|1346|1344.3|1345.3|1343.3|0
1654503340000|2022-06-06 08:15:40||1344.3||1344||1344.3||1344|0
1654503350000|2022-06-06 08:15:50|1345.5|1344.3|1344.8|1343|1345.5|1344.5|1344.8|1343|0
1654503360000|2022-06-06 08:16:00|1345|1343.3|1345|1343.3|1345|1343.5|1345|1343|0
1654503370000|2022-06-06 08:16:10|1344.8|1343|1345.3|1343.8|1345.8|1343.8|1344.8|1343|0
1654503380000|2022-06-06 08:16:20|1345|1343.5|1345|1343.5|1345|1343.5|1345|1343.5|0
1654503390000|2022-06-06 08:16:30|1345.3|1343.8|1345.3|1343.5|1345.5|1343.8|1345|1343.3|4
1654503400000|2022-06-06 08:16:40|1345.5|1343.3|1345.5|1343.5|1345.5|1343.5|1345.3|1343.3|1
1654503410000|2022-06-06 08:16:50|1344|1342|1343.8|1341.5|1344|1342|1343.5|1341.5|1
1654503420000|2022-06-06 08:17:00|1344.3|1342|1344.3|1342|1344.3|1342|1344|1341.8|0
1654503430000|2022-06-06 08:17:10|1344.8|1342.3|1344.8|1342.5|1344.8|1342.5|1344.8|1342.3|0
1654503440000|2022-06-06 08:17:20||1342.8||1342.8||1342.8||1342.8|0
1654503450000|2022-06-06 08:17:30|1345|1343|1345|1342.8|1345|1343.3|1345|1342.8|10
1654503460000|2022-06-06 08:17:40||1343||1343||1343||1343|0
1654503470000|2022-06-06 08:17:50|1344.3|1342.8|1344.3|1342.3|1344.3|1342.8|1344.3|1342|0
1654503480000|2022-06-06 08:18:00|1344|1342|1343.8|1342|1344.3|1342|1343.8|1342|0
1654503490000|2022-06-06 08:18:10|1343.3|1341.3|1341.5|1339.5|1343.3|1341.3|1341.5|1339.5|10
1654503500000|2022-06-06 08:18:20|1341.3|1339.8|1341|1339|1341.3|1339.8|1339.8|1337.8|9
1654503510000|2022-06-06 08:18:30|1340.8|1338.8|1341.5|1339.8|1341.5|1339.8|1340.8|1338.8|0
1654503520000|2022-06-06 08:18:40|1341.8|1339|1340.5|1339|1341.8|1339|1340.5|1339|12
1654503530000|2022-06-06 08:18:50|1341.3|1338.5|1341|1339.3|1341.5|1339.3|1341|1338.5|1
1654503540000|2022-06-06 08:19:00|1341.3||1341.3||1341.3||1341.3||1
1654503550000|2022-06-06 08:19:10|1342|1339.5|1342.3|1340|1342.3|1340|1342|1339.5|0
1654503560000|2022-06-06 08:19:20|1342.5|1340.5|1343.3|1341.5|1344.3|1342.3|1342.5|1340.5|0
1654503570000|2022-06-06 08:19:30|1343.5|1341.3|1342.8|1340.8|1343.5|1341.3|1342.8|1340.8|13
1654503580000|2022-06-06 08:19:40|1343|1341|1343|1341|1343|1341|1343|1341|1
1654503590000|2022-06-06 08:19:50|1342.8|1340.8|1343|1341|1343|1341.3|1342.8|1340.8|0
1654503600000|2022-06-06 08:20:00|1342.8|1341.3|1342.8|1340.5|1343.3|1341.5|1342.8|1340.5|0
1654503610000|2022-06-06 08:20:10|1343|1341|1341.8|1340|1343|1341|1341.8|1340|0
1654503620000|2022-06-06 08:20:20|1342|1340.3|1342.3|1340.3|1342.5|1340.5|1342|1340.3|0
1654503630000|2022-06-06 08:20:30|1342|1339.8|1341.8|1339.8|1342|1339.8|1341.3|1339|0
1654503640000|2022-06-06 08:20:40|1341.5|1340|1341.3|1339.5|1341.5|1340|1341|1339.5|1
1654503650000|2022-06-06 08:20:50|1341.5|1339.8|1341.8|1339.5|1341.8|1339.8|1341.3|1339.5|0
1654503660000|2022-06-06 08:21:00|1341.5|1339.8|1341.3|1339.8|1341.5|1339.8|1341.3|1339.8|1
1654503670000|2022-06-06 08:21:10|1339.8|1338|1340.5|1339|1340.8|1339|1339.5|1337.5|14
1654503680000|2022-06-06 08:21:20|1340.8|1339.5|1341.3|1339.5|1341.3|1339.5|1340.5|1339.5|0
1654503690000|2022-06-06 08:21:30|1341|1339.3|1341.5|1339.8|1341.8|1340|1341|1339.3|7
1654503700000|2022-06-06 08:21:40||1339.5||1339.8||1339.8||1339.5|4
1654503710000|2022-06-06 08:21:50|1341.3|1339.5|1341|1339.5|1341.3|1339.5|1341|1339|37
1654503720000|2022-06-06 08:22:00|1340.8|1339.3|1340.5|1338.8|1341|1339.5|1340|1338|10
1654503730000|2022-06-06 08:22:10|1340.3|1338.3|1340.3|1338.3|1340.5|1338.8|1340.3|1338.3|4
1654503740000|2022-06-06 08:22:20|1339.8|1337.5|1340|1338|1340.3|1338.3|1339.8|1337.5|2
1654503750000|2022-06-06 08:22:30|1339|1337.3|1339.8|1338|1339.8|1338|1339|1337.3|8
1654503760000|2022-06-06 08:22:40|1339.5|1337.8|1339.8|1337.8|1339.8|1338|1339.5|1337.8|1
1654503770000|2022-06-06 08:22:50|1339.3|1337.5|1338.8|1336.8|1339.3|1337.5|1338.8|1336.8|0
1654503780000|2022-06-06 08:23:00|1339|1337|1339|1337|1339|1337|1339|1336.8|0
1654503790000|2022-06-06 08:23:10|1338.8||1338.8||1338.8||1338.8||0
1654503800000|2022-06-06 08:23:20||1337.3||1337||1337.3||1337|0
1654503810000|2022-06-06 08:23:30|1339.3|1337.3|1339.5|1337.5|1339.5|1337.5|1339.3|1337.3|4
1654503820000|2022-06-06 08:23:40|1339.8|1337.8|1340|1338.3|1340|1338.3|1339.8|1337.8|0
1654503830000|2022-06-06 08:23:50|1340.3|1338|1340.3|1338.5|1340.5|1338.5|1340.3|1338|0
1654503840000|2022-06-06 08:24:00|1340.5|1338.8|1340.8|1338.8|1340.8|1338.8|1340.3|1338.8|7
1654503850000|2022-06-06 08:24:10|1341||1341||1341||1341||0
1654503860000|2022-06-06 08:24:20|1340.8|1339|1340.3|1338.5|1340.8|1339|1340.3|1338.5|0
1654503870000|2022-06-06 08:24:30|1340.5|1338|1339.8|1337.8|1340.5|1338|1339.8|1337.8|0
1654503880000|2022-06-06 08:24:40|1339.5|1338|1340.3|1338.5|1340.5|1338.5|1339.3|1337.3|5
1654503890000|2022-06-06 08:24:50|1340.5|1338.3|1340.5|1338.5|1340.5|1338.5|1340.5|1338.3|0
1654503900000|2022-06-06 08:25:00|1340.8|1338.8|1341.3|1339.3|1341.3|1339.5|1340.8|1338.5|0
1654503910000|2022-06-06 08:25:10|1341|1339|1340.8|1338.8|1341|1339|1340.8|1338.8|0
1654503920000|2022-06-06 08:25:20|1340.5||1340.5||1340.5||1340.5||3
1654503930000|2022-06-06 08:25:30|1341|1339.5|1341.3|1339.5|1341.3|1339.5|1341|1339.5|12
1654503940000|2022-06-06 08:25:40|1341.8|1340|1342|1340|1342.3|1340.3|1341.8|1340|1
1654503950000|2022-06-06 08:25:50|1342.3|1340.3|1342.3|1340.3|1342.3|1340.3|1342.3|1340|0
1654503970000|2022-06-06 08:26:10|1342|1339.8|1342|1339.8|1342|1340.3|1341.8|1339.8|1
1654503980000|2022-06-06 08:26:20|1341.5|1340|1341.8|1339.5|1342|1340|1341.3|1339.3|1
1654503990000|2022-06-06 08:26:30|1341.5|1339.3|1342|1339.8|1342|1340|1341.5|1339.3|0
1654504000000|2022-06-06 08:26:40||1340||1339.8||1340||1339.8|0
1654504020000|2022-06-06 08:27:00|1342.3|1340|1342.3|1340.3|1342.3|1340.3|1342|1340|0
1654504030000|2022-06-06 08:27:10||1340||1340||1340||1340|0
1654504040000|2022-06-06 08:27:20|1342|1339.5|1341.5|1339.5|1342|1339.5|1341.5|1339.5|0
1654504050000|2022-06-06 08:27:30|1341|1339|1341|1338.8|1341|1339|1341|1338.8|1
1654504060000|2022-06-06 08:27:40|1340.8|1339|1340.8|1339|1340.8|1339|1340.8|1339|1
1654504070000|2022-06-06 08:27:50|1341.3|1339.5|1341.3|1339.5|1341.3|1339.5|1341.3|1339.5|4
1654504080000|2022-06-06 08:28:00|1341.5|1339.3|1342|1340.5|1342|1340.5|1341.5|1339.3|5
1654504090000|2022-06-06 08:28:10|1342.3|1340.8|1343|1341.3|1343|1341.5|1342.3|1340.8|0
1654504100000|2022-06-06 08:28:20|1342.8|1340.8|1343.5|1342|1343.5|1342|1342.8|1340.8|3
1654504110000|2022-06-06 08:28:30|1343|1341.3|1342.8|1340.8|1343|1341.3|1342.8|1340.8|6
1654504120000|2022-06-06 08:28:40||1341||1340.8||1341||1340.8|0
1654504130000|2022-06-06 08:28:50|1342.5|1340.5|1341.3|1339.5|1342.5|1340.5|1341.3|1339.5|4
1654504140000|2022-06-06 08:29:00|1341.8|1339.8|1341.5|1340|1341.8|1340|1341.3|1339.5|6
1654504150000|2022-06-06 08:29:10|1342|1340.3|1342|1340.8|1342.3|1340.8|1341.8|1339.5|13
1654504160000|2022-06-06 08:29:20|1341.5|1339.8|1341.5|1339.8|1341.8|1340.3|1341.5|1339.8|15
1654504170000|2022-06-06 08:29:30|1341.3|1340|1342.5|1340.8|1342.5|1341.3|1341.3|1339.8|12
1654504180000|2022-06-06 08:29:40|1342.3|1340.5|1342.3|1340.8|1342.3|1341|1342|1340.3|14
1654504190000|2022-06-06 08:29:50|1342|1341|1342.3|1340.5|1342.8|1341.3|1341.8|1340.3|14
1654504200000|2022-06-06 08:30:00|1342|1340.3|1341.8|1339.5|1342|1340.3|1340.8|1338.8|15
1654504210000|2022-06-06 08:30:10|1341.3|1339.3|1342|1339.8|1342|1340.3|1341.3|1339.3|14
1654504220000|2022-06-06 08:30:20|1341.8|1339.5|1341.5|1339.8|1342|1340.3|1341.3|1339.5|7
1654504230000|2022-06-06 08:30:30|1341.8|1340.3|1341.8|1339.8|1342.5|1340.3|1341.8|1339.8|1
1654504240000|2022-06-06 08:30:40|1342.3|1340|1341.8|1339.8|1342.3|1340.3|1341.8|1339.8|0
1654504250000|2022-06-06 08:30:50||1340||1340||1340||1340|0
1654504260000|2022-06-06 08:31:00|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|0
1654504270000|2022-06-06 08:31:10|1341.8|1340.3|1342.3|1340.3|1342.3|1340.3|1341.8|1340|0
1654504280000|2022-06-06 08:31:20|1342|1340|1341.8|1339.8|1342.5|1340.3|1341.8|1339.8|1
1654504290000|2022-06-06 08:31:30|1342.3|1340|1341.8|1339.8|1342.3|1340.3|1341.8|1339.8|0
1654504300000|2022-06-06 08:31:40|1342|1340.3|1341.8|1340|1342.3|1340.3|1341.8|1339.8|0
1654504310000|2022-06-06 08:31:50|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|0
1654504320000|2022-06-06 08:32:00|1341.3|1340|1341.3|1339.5|1341.3|1340|1341.3|1339.5|3
1654504330000|2022-06-06 08:32:10|1341||1341.3||1341.3||1341||1
1654504340000|2022-06-06 08:32:20|1341.5||1341.5||1341.5||1341.5||0
1654504350000|2022-06-06 08:32:30|1341.8|1339.8|1341.5|1339.8|1341.8|1339.8|1341.5|1339.8|8
1654504360000|2022-06-06 08:32:40|1341.8|1339.5|1341|1339.5|1341.8|1339.5|1341|1339.5|0
1654504370000|2022-06-06 08:32:50|1340.8|1339|1340|1338|1340.8|1339|1339.5|1338|11
1654504380000|2022-06-06 08:33:00|1340.3|1338.3|1337.8|1336|1340.3|1338.3|1337.8|1336|20
1654504390000|2022-06-06 08:33:10|1338.3|1336.3|1338.3|1336.3|1338.3|1336.3|1338.3|1336.3|0
1654504400000|2022-06-06 08:33:20|1337|1335.3|1336.5|1334.5|1337|1335.3|1336.3|1334.5|0
1654504410000|2022-06-06 08:33:30|1336|1334.3|1335.5|1333.8|1336|1334.3|1335.5|1333.8|0
1654504420000|2022-06-06 08:33:40|1335.8|1334|1335.5|1333.8|1335.8|1334.3|1335.5|1333.8|0
1654504430000|2022-06-06 08:33:50|1335.3|1334|1336|1334.3|1336|1334.3|1335|1333.5|0
1654504440000|2022-06-06 08:34:00|1336.3|1334.8|1338|1336|1338.3|1336.3|1336.3|1334.8|0
1654504450000|2022-06-06 08:34:10|1338.3|1336.3|1338.3|1336.3|1338.3|1336.3|1338.3|1336|0
1654504460000|2022-06-06 08:34:20|1338.5|1336.8|1338.5|1336.5|1338.5|1336.8|1338.5|1336.5|0
1654504470000|2022-06-06 08:34:30|1339|1336.8|1339.5|1337.5|1339.5|1337.5|1339|1336.5|1
1654504480000|2022-06-06 08:34:40|1339.3|1337.3|1339.3|1337|1339.3|1337.3|1339.3|1337|0
1654504490000|2022-06-06 08:34:50|1339.5|1337.3|1339.3|1337.3|1339.5|1337.3|1339.3|1337|0
1654504500000|2022-06-06 08:35:00|1339|1337|1338.8|1336.8|1339|1337|1338.8|1336.5|0
1654504510000|2022-06-06 08:35:10|1339.3|1337.3|1339.3|1337.3|1339.3|1337.3|1339.3|1337.3|0
1654504530000|2022-06-06 08:35:30|1339.5|1337.5|1339.5|1337.8|1339.8|1337.8|1339.5|1337.5|2
1654504540000|2022-06-06 08:35:40|1339|1337.3|1339.3|1337.3|1339.3|1337.5|1339|1337.3|11
1654504550000|2022-06-06 08:35:50|1339.5|1337.5|1339.5|1337.8|1339.5|1337.8|1339.3|1337.3|5
1654504560000|2022-06-06 08:36:00|1339.3|1338.3|1341|1339.3|1341|1339.5|1339.3|1338.3|15
1654504570000|2022-06-06 08:36:10|1341.3|1339.5|1341|1338.8|1341.3|1339.5|1340.5|1338.5|63
1654504580000|2022-06-06 08:36:20|1341.3|1339|1341|1338.8|1341.3|1339.3|1341|1338.8|1
1654504590000|2022-06-06 08:36:30|1340.8|1339|1340.8|1338.8|1340.8|1339|1340.8|1338.8|0
1654504600000|2022-06-06 08:36:40|1340.5|1338.5|1340.8|1338.5|1340.8|1338.8|1340.5|1338.5|0
1654504610000|2022-06-06 08:36:50|1340.5||1340.5||1340.5||1340.5||0
1654504620000|2022-06-06 08:37:00|1341|1339|1341|1339|1341.3|1339.3|1341|1339|0
1654504630000|2022-06-06 08:37:10|1341.3|1339.3|1341.3|1339.3|1341.3|1339.3|1341.3|1339|0
1654504640000|2022-06-06 08:37:20||1339.5||1339.3||1339.5||1339.3|0
1654504650000|2022-06-06 08:37:30|1341||1341.3||1341.3||1341||0
1654504660000|2022-06-06 08:37:40|1341.8|1340|1342.5|1340.8|1342.5|1340.8|1341.8|1340|0
1654504670000|2022-06-06 08:37:50|1342.8|1341|1342.8|1341.3|1342.8|1341.3|1342.8|1340.8|0
1654504680000|2022-06-06 08:38:00|1343.5|1341.5|1343.5|1341.5|1344|1342|1343.5|1341.3|10
1654504690000|2022-06-06 08:38:10|1343.8|1341.3|1343|1341.3|1343.8|1341.5|1343|1341.3|0
1654504700000|2022-06-06 08:38:20|1343.3|1341.5|1343.8|1342|1343.8|1342|1343.3|1341.5|0
1654504710000|2022-06-06 08:38:30|1343.5|1341.8|1344|1342.3|1344|1342.3|1343.5|1341.8|3
1654504720000|2022-06-06 08:38:40|1344.5|1342.5|1345.5|1343.8|1345.5|1344|1344.5|1342.5|29
1654504730000|2022-06-06 08:38:50|1345.3|1344|1345.3|1343.3|1345.3|1344|1345.3|1343|2
1654504740000|2022-06-06 08:39:00|1345.5|1343|1345.5|1343.3|1345.5|1343.3|1345.3|1343|0
1654504750000|2022-06-06 08:39:10|1345.3|1343.5|1345|1343.3|1345.3|1343.5|1345|1343|0
1654504760000|2022-06-06 08:39:20|1344.8|1343|1345|1343.3|1345|1343.3|1344.8|1342.8|0
1654504770000|2022-06-06 08:39:30|1345.5|1343.8|1345.5|1344|1345.5|1344|1345.5|1343.8|0
1654504780000|2022-06-06 08:39:40||1344.3||1343.5||1344.3||1343.5|73
1654504790000|2022-06-06 08:39:50|1345|1343.3|1345|1343.3|1345|1343.3|1344.8|1343.3|11
1654504800000|2022-06-06 08:40:00|1344.8|1343|1345.3|1343.5|1345.3|1343.5|1344.8|1342.8|4
1654504810000|2022-06-06 08:40:10|1345.5|1343.8|1345.5|1343.8|1345.5|1344|1345.5|1343.8|1
1654504820000|2022-06-06 08:40:20|1346|1344|1346.3|1344.5|1346.3|1344.8|1346|1344|9
1654504830000|2022-06-06 08:40:30|1345.8|1344|1345.8|1344|1345.8|1344|1345.8|1344|0
1654504850000|2022-06-06 08:40:50|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345.3|1343.3|10
1654504860000|2022-06-06 08:41:00|1345|1343.3|1345.5|1343.8|1345.5|1343.8|1345|1343.3|0
1654504870000|2022-06-06 08:41:10|1346|1344|1346|1344.3|1346|1344.3|1346|1344|31
1654504880000|2022-06-06 08:41:20|1346.3|1344.5|1347.5|1345.8|1347.8|1345.8|1346.3|1344.5|1
1654504890000|2022-06-06 08:41:30|1347.3|1345.5|1347.3|1345.5|1347.3|1345.5|1347.3|1345.5|1
1654504900000|2022-06-06 08:41:40|1347|1345.3|1346.8|1345|1347|1345.3|1346.8|1345|0
1654504910000|2022-06-06 08:41:50|1347|1345.5|1347.3|1345.5|1347.3|1345.5|1347|1345.5|2
1654504920000|2022-06-06 08:42:00|||||||||5
1654504940000|2022-06-06 08:42:20|1347.5|1345.8|1347.5|1346|1347.5|1346|1347.5|1345.8|0
1654504950000|2022-06-06 08:42:30|1347.8|1345.8|1347|1345|1347.8|1345.8|1346.8|1345|0
1654504960000|2022-06-06 08:42:40|1346.8|1345.3|1346.8|1345|1347|1345.3|1346.8|1345|0
1654504970000|2022-06-06 08:42:50|1347|1345.3|1347|1345.3|1347|1345.3|1347|1345.3|0
1654504980000|2022-06-06 08:43:00|1346.8|1345|1347|1345.3|1347|1345.3|1346.8|1345|0
1654504990000|2022-06-06 08:43:10|1346.8|1345|1346.5|1344.8|1346.8|1345|1346.5|1344.5|0
1654505000000|2022-06-06 08:43:20|1346.3|1344.5|1346.5|1344.8|1347|1345|1345.8|1344|0
1654505010000|2022-06-06 08:43:30|1346.3|1344.5|1346.3|1344.3|1346.5|1344.5|1346.3|1344.3|0
1654505020000|2022-06-06 08:43:40|1346|1344.5|1345.8|1344|1346.3|1344.5|1345.8|1343.5|0
1654505030000|2022-06-06 08:43:50|1345.5|1344.3|1345.5|1343.8|1345.5|1344.3|1344.8|1342.8|3
1654505040000|2022-06-06 08:44:00|1345.3|1343.5|1345.8|1343.8|1345.8|1344|1345.3|1343.5|0
1654505050000|2022-06-06 08:44:10|1345.5|1344|1345.5|1343.8|1345.5|1344|1345.5|1343.8|0
1654505060000|2022-06-06 08:44:20|1345.3|1343.3|1345.8|1343.8|1345.8|1343.8|1345.3|1343.3|0
1654505070000|2022-06-06 08:44:30|1345.5|1343.5|1345.3|1343.3|1345.5|1343.8|1345|1342.8|0
1654505080000|2022-06-06 08:44:40|1345.5|1343.5|1345.3|1343.3|1345.5|1343.8|1345.3|1343.3|10
1654505100000|2022-06-06 08:45:00|1345|1342.8|1344.8|1342.5|1345|1343|1344.8|1342.5|0
1654505110000|2022-06-06 08:45:10|1344.5|1342.3|1344|1342|1344.5|1342.5|1344|1342|0
1654505120000|2022-06-06 08:45:20|1344.3|1342.3|1344.3|1342.3|1344.3|1342.3|1344.3|1342.3|0
1654505130000|2022-06-06 08:45:30||1342||1342||1342||1342|1
1654505140000|2022-06-06 08:45:40||1342.3||1342.3||1342.3||1342.3|0
1654505150000|2022-06-06 08:45:50|1344.8|1342.8|1344.8|1342.8|1345|1342.8|1344.8|1342.8|0
1654505160000|2022-06-06 08:46:00|1345|1343.3|1344.5|1342.3|1345.3|1343.3|1344.5|1342.3|0
1654505170000|2022-06-06 08:46:10|1344.3|1342|1343.8|1342|1344.3|1342|1343.8|1341.8|0
1654505180000|2022-06-06 08:46:20|1343.5|1341.8|1342|1340|1343.5|1341.8|1342|1340|0
1654505190000|2022-06-06 08:46:30|1341.3|1340.3|1341.8|1340|1342|1340.3|1341.3|1339.3|5
1654505200000|2022-06-06 08:46:40|1342|1339.5|1341.3|1339.3|1342|1339.8|1341|1339.3|1
1654505210000|2022-06-06 08:46:50|1341|1339|1340.8|1338.8|1341|1339|1340.8|1338.8|0
1654505220000|2022-06-06 08:47:00|1340.3|1338.5|1340|1338.3|1340.8|1338.8|1339|1337.3|4
1654505230000|2022-06-06 08:47:10|1339.8|1338|1339.8|1337.8|1339.8|1338.3|1339.8|1337.8|0
1654505240000|2022-06-06 08:47:20|1340|1338|1340|1338|1340.3|1338.5|1339|1337.5|0
1654505250000|2022-06-06 08:47:30|1339.8||1339.8||1340||1339.8||0
1654505260000|2022-06-06 08:47:40|1340|1338.3|1339.3|1337.5|1340|1338.3|1339.3|1337.5|26
1654505270000|2022-06-06 08:47:50|1339|1337|1338.8|1337|1339.3|1337|1338.8|1337|0
1654505280000|2022-06-06 08:48:00|1338.5|1336.8|1338.8|1336.8|1339|1337.5|1338.3|1336.5|0
1654505290000|2022-06-06 08:48:10||1337||1337||1337||1337|0
1654505300000|2022-06-06 08:48:20|1339|1337.3|1339.5|1337.8|1339.5|1337.8|1339|1337.3|0
1654505310000|2022-06-06 08:48:30|1340|1338|1339.5|1337.8|1340|1338|1339.5|1337.5|0
1654505320000|2022-06-06 08:48:40|1338.5|1336.8|1338.3|1336.5|1338.5|1336.8|1338.3|1336.5|0
1654505330000|2022-06-06 08:48:50|1338|1336.3|1338|1336|1338|1336.3|1337.8|1335.8|19
1654505340000|2022-06-06 08:49:00|1337.8|1335.8|1337.3|1335.5|1337.8|1336|1337.3|1335.5|0
1654505350000|2022-06-06 08:49:10|1337|1336.3|1338|1336.3|1338|1336.3|1337|1336.3|14
1654505360000|2022-06-06 08:49:20|1338.5|1336.5|1338.8|1336.8|1339.3|1337.3|1338.3|1336.5|2
1654505370000|2022-06-06 08:49:30|1339.3|1337|1339.5|1337.8|1339.5|1337.8|1339.3|1337|0
1654505380000|2022-06-06 08:49:40|1339.8|1337.5|1339.5|1337.8|1339.8|1338|1339.5|1337.5|0
1654505390000|2022-06-06 08:49:50|1339.3|1337.5|1339.5|1337.5|1339.5|1337.5|1339.3|1337.3|0
1654505400000|2022-06-06 08:50:00|1340|1338.5|1339|1337.3|1340|1338.5|1338.8|1337|5
1654505410000|2022-06-06 08:50:10|1338.8|1337|1339.5|1337.5|1340|1337.8|1338.8|1337|1
1654505420000|2022-06-06 08:50:20|1339.3|1337.3|1339.5|1337.3|1339.8|1337.5|1339.3|1337.3|0
1654505430000|2022-06-06 08:50:30|1339|1337|1339.8|1337.8|1339.8|1337.8|1339|1336.8|0
1654505440000|2022-06-06 08:50:40|1340|1338|1339.8|1337.8|1340|1338|1339.8|1337.5|0
1654505450000|2022-06-06 08:50:50|1339.5|1337.3|1339.3|1337.3|1339.5|1337.3|1339|1337.3|0
1654505460000|2022-06-06 08:51:00|1339|1337.5|1339.8|1337.8|1339.8|1337.8|1339|1337.3|0
1654505470000|2022-06-06 08:51:10|1340|1337.5|1340|1338.3|1340|1338.3|1340|1337.5|0
1654505480000|2022-06-06 08:51:20|1339|1337|1339|1337.3|1339|1337.3|1339|1337|9
1654505490000|2022-06-06 08:51:30|1340|1337.8|1339.8|1337.8|1340|1337.8|1339.8|1337.8|4
1654505500000|2022-06-06 08:51:40|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|4
1654505510000|2022-06-06 08:51:50|1340.5||1340.5||1340.5||1340.5||0
1654505520000|2022-06-06 08:52:00|1340.8|1338.8|1340.5|1338.5|1340.8|1339|1340.5|1338.5|1
1654505530000|2022-06-06 08:52:10|1340.3||1340.5||1340.5||1340.3||0
1654505540000|2022-06-06 08:52:20|1341.3|1339.3|1341|1339.3|1341.5|1340|1341|1339.3|0
1654505560000|2022-06-06 08:52:40|1340.8|1339|1341.3|1339.3|1341.3|1339.3|1340.5|1338.5|0
1654505570000|2022-06-06 08:52:50|1341|1339.5|1341.5|1339.5|1341.5|1339.5|1341|1339.5|0
1654505580000|2022-06-06 08:53:00|1341.8|1339.8|1341.8|1340|1342|1340.3|1341.8|1339.8|0
1654505590000|2022-06-06 08:53:10|1342|1340.3|1342.3|1340.5|1342.5|1340.5|1342|1340.3|0
1654505600000|2022-06-06 08:53:20|1341.8|1340.3|1341.8|1340|1341.8|1340.3|1341.5|1339.8|6
1654505610000|2022-06-06 08:53:30|1341.5|1339.8|1341.8|1340|1341.8|1340|1341.5|1339.8|0
1654505630000|2022-06-06 08:53:50|1341.5|1339.8|1339.8|1338|1341.5|1339.8|1339.8|1338|12
1654505640000|2022-06-06 08:54:00|1340|1337.8|1339.5|1337.8|1340|1337.8|1339.5|1337.8|0
1654505650000|2022-06-06 08:54:10|1339|1337.5|1339.3|1337.5|1339.3|1337.5|1339|1337.3|12
1654505660000|2022-06-06 08:54:20|1339.5|1337.8|1340|1338.3|1340|1338.3|1339.5|1337.8|0
1654505670000|2022-06-06 08:54:30|1339.8|1338|1339.5|1337.5|1339.8|1338.5|1339.5|1337.5|0
1654505680000|2022-06-06 08:54:40|1339.3||1339.3||1339.3||1339.3||0
1654505690000|2022-06-06 08:54:50|1339|1337.3|1338.5|1337|1339|1337.3|1338.5|1336.5|0
1654505700000|2022-06-06 08:55:00|1339.3|1337.3|1338.8|1337|1339.5|1337.8|1338.8|1337|0
1654505710000|2022-06-06 08:55:10|1338.5|1336.5|1338.3|1336.5|1338.5|1337|1338.3|1336.5|8
1654505720000|2022-06-06 08:55:20|1338.8|1337|1339|1337.3|1339|1337.5|1338.8|1337|0
1654505730000|2022-06-06 08:55:30|1338.8|1337|1338.8|1337|1338.8|1337|1338.8|1337|0
1654505740000|2022-06-06 08:55:40|1338.5|1336.8|1338.8|1336.8|1338.8|1336.8|1338.5|1336.8|0
1654505750000|2022-06-06 08:55:50|1339|1337|1339|1337.3|1339|1337.3|1339|1337|0
1654505760000|2022-06-06 08:56:00|1339.5|1337.5|1338.8|1337|1339.5|1337.5|1338.8|1337|0
1654505770000|2022-06-06 08:56:10|1339.3|1337.5|1339.3|1337.5|1339.5|1337.5|1339.3|1337.5|0
1654505780000|2022-06-06 08:56:20|1339.5|1338|1339.5|1337.8|1339.5|1338|1339.3|1337.5|1
1654505790000|2022-06-06 08:56:30|1339.3|1337.5|1339.3|1337.3|1339.3|1337.5|1339|1337.3|0
1654505800000|2022-06-06 08:56:40|1339.5|1337.5|1339.3|1337.5|1339.5|1337.8|1339.3|1337.5|0
1654505810000|2022-06-06 08:56:50|1339|1337|1339.3|1337.3|1339.3|1337.5|1339|1337|0
1654505820000|2022-06-06 08:57:00|1339|1337.5|1339.3|1337.3|1339.3|1337.5|1339|1337.3|0
1654505830000|2022-06-06 08:57:10|1339|1337.5|1339.3|1337.3|1339.3|1337.5|1339|1337.3|0
1654505840000|2022-06-06 08:57:20|1339|1337|1338.5|1336.5|1339.3|1337.5|1338.5|1336.5|0
1654505850000|2022-06-06 08:57:30|1338.3|1336.3|1337.8|1336|1338.3|1336.3|1337.8|1335.8|8
1654505860000|2022-06-06 08:57:40|1338|1335.8|1338|1336.3|1338|1336.3|1338|1335.8|0
1654505870000|2022-06-06 08:57:50|1337.8|1336|1338|1336.3|1338|1336.3|1337.8|1336|0
1654505880000|2022-06-06 08:58:00|1338.5|1336|1338.5|1336.8|1338.5|1336.8|1338.5|1336|0
1654505890000|2022-06-06 08:58:10||1337||1337||1337||1337|0
1654505900000|2022-06-06 08:58:20|1339.3|1337.3|1339|1337|1339.3|1337.3|1339|1337|4
1654505910000|2022-06-06 08:58:30|1338.8|1336.8|1338.5|1336.5|1338.8|1336.8|1338.5|1336.5|1
1654505920000|2022-06-06 08:58:40|1338.3|1336.8|1338.3|1336.5|1338.3|1337|1338.3|1336.5|0
1654505950000|2022-06-06 08:59:10|1337.8|1336.8|1338.3|1336.5|1338.3|1336.8|1337.8|1336.3|8
1654505980000|2022-06-06 08:59:40||1336.8||1336.5||1336.8||1336.5|0
1654505990000|2022-06-06 08:59:50||1336.8||1336.8||1336.8||1336.8|2
1654506000000|2022-06-06 09:00:00|1338.5|1336.5|1338.3|1336.5|1338.5|1336.5|1338|1336.5|0
1654506010000|2022-06-06 09:00:10|1337.8|1336|1337.8|1336|1337.8|1336|1337.8|1335.8|0
1654506020000|2022-06-06 09:00:20|1338|1336.3|1337.3|1335.5|1338|1336.3|1337.3|1335.5|0
1654506030000|2022-06-06 09:00:30|1337.5|1335.8|1336.8|1335|1337.5|1335.8|1336.5|1334.8|6
1654506040000|2022-06-06 09:00:40|1337|1335.3|1336.5|1334.8|1337|1335.3|1336.5|1334.8|0
1654506050000|2022-06-06 09:00:50|1336.8|1335|1336.8|1335|1337|1335.3|1336.8|1335|5
1654506060000|2022-06-06 09:01:00|1337|1335.3|1337|1335.3|1337|1335.3|1337|1335.3|0
1654506070000|2022-06-06 09:01:10|1337.3|1335.5|1337|1335.5|1337.3|1335.5|1337|1335.5|0
1654506080000|2022-06-06 09:01:20|1337.3|1335.3|1338|1336|1338|1336|1337.3|1335.3|0
1654506090000|2022-06-06 09:01:30|1338.3|1336.3|1338.3|1336.5|1338.3|1336.5|1338.3|1336|0
1654506100000|2022-06-06 09:01:40|1338|1336.3|1337.8|1336|1338|1336.3|1337.8|1336|0
1654506110000|2022-06-06 09:01:50|1337.5|1335.8|1337.8|1335.8|1337.8|1335.8|1337.5|1335.8|0
1654506120000|2022-06-06 09:02:00|1337.5|1335.5|1337.3|1335.5|1337.5|1335.5|1337.3|1335.5|0
1654506130000|2022-06-06 09:02:10|1337|1335.3|1337|1335.5|1337|1335.5|1337|1335.3|1
1654506140000|2022-06-06 09:02:20|1336.8|1335|1336.8|1335|1336.8|1335|1336.8|1335|0
1654506160000|2022-06-06 09:02:40|1336.5||1336.5||1336.5||1336.5||0
1654506170000|2022-06-06 09:02:50|1336.3|1334.5|1336|1334.5|1336.3|1334.5|1336|1334.5|0
1654506180000|2022-06-06 09:03:00|1336.3|1335|1335.3|1333.8|1336.5|1335|1335.3|1333.8|3
1654506190000|2022-06-06 09:03:10|1335.5|1334|1336.3|1334.5|1336.3|1334.5|1335.5|1333.8|0
1654506200000|2022-06-06 09:03:20|1336|1334.3|1335.8|1334|1336|1334.3|1335.8|1334|0
1654506210000|2022-06-06 09:03:30|1336|1334.3|1335.5|1333.8|1336|1334.3|1335.3|1333.5|5
1654506220000|2022-06-06 09:03:40|1335.3|1333.3|1334.5|1332.8|1335.3|1333.5|1334.5|1332.8|0
1654506230000|2022-06-06 09:03:50|1334.3|1332.3|1334|1332.3|1334.3|1332.5|1334|1332.3|1
1654506240000|2022-06-06 09:04:00|1334.5|1332.8|1334.8|1333|1334.8|1333|1334.5|1332.8|0
1654506250000|2022-06-06 09:04:10|1334.5|1332.8|1334.5|1332.8|1334.5|1332.8|1334.5|1332.8|0
1654506260000|2022-06-06 09:04:20|1334.3|1332.5|1333.5|1332|1334.5|1332.8|1333.5|1332|33
1654506270000|2022-06-06 09:04:30|1333.3|1331.8|1334.5|1332.8|1334.5|1332.8|1332.8|1331|7
1654506280000|2022-06-06 09:04:40|1334.8|1333|1334.8|1333.3|1334.8|1333.3|1334.8|1332.8|0
1654506290000|2022-06-06 09:04:50|1335||1334.8||1335||1334.8||0
1654506300000|2022-06-06 09:05:00|1334.5|1332.8|1335.3|1333.5|1335.3|1333.5|1334.5|1332.8|5
1654506320000|2022-06-06 09:05:20|1335.5|1333.8|1335.5|1333.8|1335.5|1333.8|1335.5|1333.8|0
1654506330000|2022-06-06 09:05:30|1335.8|1334|1336|1334.3|1336.3|1334.3|1335.5|1334|2
1654506340000|2022-06-06 09:05:40||1334.5||1334.3||1334.5||1334.3|1
1654506360000|2022-06-06 09:06:00|1335.8|1334|1335.8|1333.8|1335.8|1334|1335.8|1333.8|0
1654506370000|2022-06-06 09:06:10|1335.5|1333.5|1335.3|1333.3|1335.5|1333.5|1335|1333.3|0
1654506380000|2022-06-06 09:06:20|1335.5|1333.5|1335.8|1334.3|1335.8|1334.3|1335.5|1333.5|0
1654506390000|2022-06-06 09:06:30|1335.5|1334|1335.5|1333.8|1335.5|1334|1335.3|1333.8|0
1654506400000|2022-06-06 09:06:40||1334||1333.8||1334||1333.8|0
1654506410000|2022-06-06 09:06:50|1335.8|1334|1336|1334.3|1336|1334.3|1335.8|1334|0
1654506430000|2022-06-06 09:07:10|1335.8|1334|1335.8|1334.3|1336|1334.3|1335.8|1334|0
1654506440000|2022-06-06 09:07:20|1336|1334.5|1336.5|1335|1336.5|1335|1336|1334.5|0
1654506450000|2022-06-06 09:07:30|1336.3|1334.8|1336.5|1334.8|1336.5|1334.8|1336.3|1334.5|0
1654506460000|2022-06-06 09:07:40|1336.3|1334.5|1336|1334.5|1336.3|1334.8|1336|1334.5|0
1654506470000|2022-06-06 09:07:50|1336.3|1334.8|1336.3|1334.8|1336.3|1334.8|1336.3|1334.5|0
1654506480000|2022-06-06 09:08:00|1336|1334.5|1336|1334.3|1336|1334.5|1336|1334.3|0
1654506490000|2022-06-06 09:08:10|1335.8|1334|1336|1334.3|1336|1334.3|1335.8|1334|0
1654506500000|2022-06-06 09:08:20|1335.8|1334.5|1336.3|1334.5|1336.3|1334.5|1335.8|1334.5|0
1654506510000|2022-06-06 09:08:30|||||||||8
1654506520000|2022-06-06 09:08:40|1336|1334.3|1336|1334.3|1336|1334.3|1336|1334.3|0
1654506530000|2022-06-06 09:08:50|1335.8|1334|1335.8|1334|1335.8|1334|1335.8|1334|0
1654506540000|2022-06-06 09:09:00|1336|1334.3|1336|1334.3|1336|1334.3|1336|1334.3|0
1654506550000|2022-06-06 09:09:10|1335.5|1334|1335.5|1333.8|1335.5|1334|1335.5|1333.8|0
1654506570000|2022-06-06 09:09:30||1334||1334||1334||1334|0
1654506580000|2022-06-06 09:09:40||1333.8||1333.8||1333.8||1333.8|0
1654506610000|2022-06-06 09:10:10|1335.3||1335.5||1335.5||1335.3||0
1654506620000|2022-06-06 09:10:20|1335.3||1335.5||1335.5||1335.3||0
1654506630000|2022-06-06 09:10:30|1335.3|1333|1335.3|1333.5|1335.3|1333.5|1334.8|1333|5
1654506640000|2022-06-06 09:10:40|1334.8|1333.3|1334.8|1333|1334.8|1333.3|1334.8|1333|0
1654506650000|2022-06-06 09:10:50|1334.5|1332.8|1334.5|1332.5|1334.5|1332.8|1334.5|1332.5|0
1654506660000|2022-06-06 09:11:00|1334.3|1332.8|1334.3|1332.5|1334.3|1332.8|1334.3|1332.3|0
1654506670000|2022-06-06 09:11:10|1334.5|1332.8|1334.5|1332.8|1334.5|1333|1334.5|1332.8|0
1654506680000|2022-06-06 09:11:20|1334.8|1333|1334.5|1333|1335.5|1333.8|1334.5|1333|0
1654506690000|2022-06-06 09:11:30|1334.3|1332.8|1334.3|1332.8|1334.3|1332.8|1334.3|1332.5|0
1654506700000|2022-06-06 09:11:40|1334.5|1332.5|1334.3|1332.5|1334.5|1332.8|1334.3|1332.5|0
1654506720000|2022-06-06 09:12:00|1334.5|1332.8|1334.3|1332.5|1334.5|1332.8|1334.3|1332.5|0
1654506730000|2022-06-06 09:12:10|1334.5|1332.8|1334.3|1332.5|1334.5|1332.8|1334.3|1332.5|0
1654506740000|2022-06-06 09:12:20||1332.8||1332.5||1332.8||1332.5|0
1654506750000|2022-06-06 09:12:30||1332.8||1332.5||1332.8||1332.3|0
1654506760000|2022-06-06 09:12:40|1334|1332.3|1333.8|1332.3|1334|1332.5|1333.8|1332.3|0
1654506770000|2022-06-06 09:12:50|1334|1332|1334|1332.3|1334|1332.5|1333.8|1332|0
1654506790000|2022-06-06 09:13:10|1333.8|1332.8|1334.5|1332.8|1334.5|1332.8|1333.8|1332.8|1
1654506800000|2022-06-06 09:13:20|1335|1333.3|1335|1333.3|1335|1333.3|1334.8|1333|0
1654506810000|2022-06-06 09:13:30|1335.3|1333.5|1335.3|1333.5|1335.3|1333.5|1335.3|1333.5|0
1654506820000|2022-06-06 09:13:40|1335.5|1333.8|1335.5|1333.8|1335.5|1333.8|1335.5|1333.8|1
1654506840000|2022-06-06 09:14:00|1335.3|1333.5|1335.3|1333.5|1335.3|1333.5|1335.3|1333.5|0
1654506880000|2022-06-06 09:14:40|1335.5|1333.8|1335.5|1333.8|1335.5|1333.8|1335.5|1333.8|3
1654506890000|2022-06-06 09:14:50|1335.8|1334|1335.5|1334|1335.8|1334.3|1335.5|1333.8|0
1654506900000|2022-06-06 09:15:00|1335.8|1334.3|1335.8|1334.3|1336|1334.5|1335.8|1334|0
1654506910000|2022-06-06 09:15:10|1336|1334.5|1336|1334.3|1336.3|1334.8|1336|1334.3|11
1654506920000|2022-06-06 09:15:20|1336.3|1334.5|1336.5|1334.5|1336.5|1334.5|1336.3|1334.5|0
1654506930000|2022-06-06 09:15:30|1336.3|1334.3|1336.3|1334.5|1336.5|1334.5|1336.3|1334.3|0
1654506940000|2022-06-06 09:15:40|1336.5|1334.3|1336|1334.5|1336.5|1334.5|1336|1334.3|14
1654506950000|2022-06-06 09:15:50|1336.3|1334.3|1336.3|1334.5|1336.3|1334.5|1336.3|1334.3|0
1654506960000|2022-06-06 09:16:00|1337.3|1335|1337|1334.8|1337.5|1335.8|1337|1334.8|6
1654506970000|2022-06-06 09:16:10|1337.3|1335|1336.8|1335.3|1337.3|1335.5|1336.8|1335|0
1654506980000|2022-06-06 09:16:20|1336.5|1334.8|1336.5|1334.8|1336.5|1334.8|1336.5|1334.8|5
1654506990000|2022-06-06 09:16:30||1334.5||1334.8||1334.8||1334.5|0
1654507000000|2022-06-06 09:16:40|1336.3|1334.5|1336.5|1334.5|1336.5|1334.5|1336.3|1334.5|7
1654507010000|2022-06-06 09:16:50|1336.3||1336||1336.3||1336||0
1654507020000|2022-06-06 09:17:00|1335.5|1334|1335.5|1334|1335.5|1334|1335.5|1334|2
1654507040000|2022-06-06 09:17:20|1335.8||1335.8||1335.8||1335.8||0
1654507050000|2022-06-06 09:17:30|1335.5|1333.8|1335|1333.8|1335.5|1333.8|1335|1333.5|0
1654507060000|2022-06-06 09:17:40|1335.5|1334|1335.8|1334|1335.8|1334|1335.3|1334|7
1654507070000|2022-06-06 09:17:50|1336||1335.8||1336||1335.8||0
1654507080000|2022-06-06 09:18:00|1336|1334.5|1336.3|1334.5|1336.3|1334.5|1336|1334.3|0
1654507090000|2022-06-06 09:18:10|1336.5|1334.3|1336.3|1334.3|1336.5|1334.3|1336.3|1334.3|0
1654507100000|2022-06-06 09:18:20|1336||1336.3||1336.3||1336||1
1654507120000|2022-06-06 09:18:40|1336||1336||1336||1336||0
1654507130000|2022-06-06 09:18:50|1335.5|1334|1335.3|1333.5|1335.5|1334|1335.3|1333.5|0
1654507140000|2022-06-06 09:19:00|1335|1333.3|1335|1333.5|1335|1333.5|1335|1333.3|0
1654507150000|2022-06-06 09:19:10|1335.3||1335.3||1335.3||1335.3||0
1654507160000|2022-06-06 09:19:20|1335|1333.3|1335.3|1333.5|1335.3|1333.5|1335|1333.3|0
1654507170000|2022-06-06 09:19:30|1335|1333.3|1335|1333.3|1335|1333.3|1335|1333.3|0
1654507180000|2022-06-06 09:19:40|1335.3|1333.5|1335|1333.3|1335.3|1333.5|1335|1333.3|0
1654507190000|2022-06-06 09:19:50|1334.5|1333|1334.5|1333|1334.5|1333|1334.5|1332.8|0
1654507200000|2022-06-06 09:20:00|1334.3|1332.8|1334.3|1332.3|1334.3|1333|1334.3|1332.3|2
1654507210000|2022-06-06 09:20:10|1334.5|1332.5|1335|1333|1335|1333|1334.5|1332.5|0
1654507220000|2022-06-06 09:20:20|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|0
1654507230000|2022-06-06 09:20:30|1334|1332.3|1334|1332|1334.3|1332.5|1334|1332|0
1654507240000|2022-06-06 09:20:40|1334.3|1332.3|1334.3|1332.3|1334.3|1332.3|1334.3|1332.3|0
1654507250000|2022-06-06 09:20:50|1334.5|1332.8|1335|1333.3|1335.3|1333.5|1334.5|1332.8|8
1654507260000|2022-06-06 09:21:00|1335.3||1335||1335.3||1335||0
1654507270000|2022-06-06 09:21:10|1335.5|1333.5|1335.8|1334|1335.8|1334|1335.5|1333.5|0
1654507280000|2022-06-06 09:21:20|1335.5|1333.8|1335.8|1334|1335.8|1334|1335.5|1333.8|0
1654507290000|2022-06-06 09:21:30|1335.5|1333.8|1335.5|1333.8|1335.5|1333.8|1335.5|1333.8|0
1654507300000|2022-06-06 09:21:40|1335.8|1334|1336|1334|1336|1334|1335.5|1333.8|0
1654507310000|2022-06-06 09:21:50||1334.3||1334.3||1334.3||1334.3|8
1654507320000|2022-06-06 09:22:00|1336.3|1334.8|1336.5|1334.8|1336.8|1335|1336.3|1334.5|18
1654507330000|2022-06-06 09:22:10|1337.3|1335.3|1337.5|1335.8|1337.8|1335.8|1337.3|1335.3|22
1654507340000|2022-06-06 09:22:20|1338|1336|1338.5|1336.8|1338.5|1336.8|1338|1336|0
1654507350000|2022-06-06 09:22:30|1338.3||1338.5||1338.5||1338.3||0
1654507360000|2022-06-06 09:22:40|1338.8|1337|1339|1337|1339|1337|1338.8|1337|0
1654507370000|2022-06-06 09:22:50|1338.8|1336|1337.5|1335.8|1339|1336.3|1337.5|1335.5|1
1654507380000|2022-06-06 09:23:00|1337.3|1335.5|1338|1336.3|1338|1336.3|1337.3|1335.5|0
1654507390000|2022-06-06 09:23:10|1337.5|1335.8|1337.5|1335.8|1337.5|1335.8|1337.5|1335.5|0
1654507400000|2022-06-06 09:23:20||1335.5||1335.8||1335.8||1335.5|0
1654507410000|2022-06-06 09:23:30|1337.3|1335.5|1337|1335.3|1337.3|1335.5|1337|1335.3|0
1654507440000|2022-06-06 09:24:00|1336.8|1334.8|1336.5|1334.8|1336.8|1335|1336.5|1334.8|0
1654507450000|2022-06-06 09:24:10|1336.3|1334.3|1336.3|1334.5|1336.3|1334.5|1336.3|1334.3|1
1654507470000|2022-06-06 09:24:30|1336.8|1335|1337|1335.3|1337|1335.3|1336.8|1335|0
1654507480000|2022-06-06 09:24:40|1337.3|1335.5|1337.3|1335.5|1337.3|1335.5|1337.3|1335.5|0
1654507490000|2022-06-06 09:24:50|1337|1335.3|1336.8|1335|1337|1335.3|1336.5|1334.8|0
1654507500000|2022-06-06 09:25:00|1336.5|1334.8|1336.5|1334.5|1336.8|1335|1336.3|1334.5|0
1654507510000|2022-06-06 09:25:10||1334.8||1334.5||1334.8||1334.5|0
1654507520000|2022-06-06 09:25:20||1334.8||1334.5||1334.8||1334.5|0
1654507530000|2022-06-06 09:25:30|1336.3|1334.8|1336.5|1334.8|1336.5|1334.8|1336|1334.8|0
1654507540000|2022-06-06 09:25:40|1336.8|1335|1336.8|1335.3|1336.8|1335.3|1336.8|1335|0
1654507550000|2022-06-06 09:25:50|1337.3|1335|1337.3|1335.5|1337.3|1335.5|1337.3|1335|0
1654507560000|2022-06-06 09:26:00|1337.5|1335.8|1337.5|1335.8|1337.5|1335.8|1337.5|1335.5|0
1654507570000|2022-06-06 09:26:10|1338|1336.3|1339|1337.3|1339|1337.3|1338|1336.3|2
1654507580000|2022-06-06 09:26:20|1338.5|1336.8|1339|1337.3|1339|1337.3|1338.5|1336.8|0
1654507590000|2022-06-06 09:26:30|1338.8|1337|1338.5|1336.5|1338.8|1337|1338.5|1336.5|1
1654507600000|2022-06-06 09:26:40|1339|1337|1339|1337|1339|1337|1338.5|1337|4
1654507610000|2022-06-06 09:26:50||1337.3||1337||1337.3||1337|0
1654507650000|2022-06-06 09:27:30|1338.5|1336.5|1338.5|1336.8|1338.5|1336.8|1338.5|1336.3|0
1654507660000|2022-06-06 09:27:40|1338.8|1337|1338.8|1337|1338.8|1337|1338.8|1337|0
1654507670000|2022-06-06 09:27:50||1336.8||1336.8||1336.8||1336.8|0
1654507680000|2022-06-06 09:28:00||1337||1337||1337||1336.8|0
1654507690000|2022-06-06 09:28:10|1339|1336.8|1339|1337|1339|1337|1339|1336.8|0
1654507700000|2022-06-06 09:28:20|1339.3|1337.3|1338.3|1336.3|1339.3|1337.3|1338.3|1336.3|40
1654507710000|2022-06-06 09:28:30|1338|1336.5|1338.3|1336.5|1338.3|1336.5|1338|1336.3|10
1654507720000|2022-06-06 09:28:40|1338.5|1336.3|1338.5|1336.3|1338.5|1336.3|1338.5|1336.3|0
1654507730000|2022-06-06 09:28:50|1338|1336|1338|1336.3|1338|1336.3|1338|1336|0
1654507740000|2022-06-06 09:29:00|1338.5|1336.5|1338.5|1336.5|1338.5|1336.5|1338.5|1336.3|0
1654507750000|2022-06-06 09:29:10||1336.3||1336.5||1336.5||1336.3|1
1654507760000|2022-06-06 09:29:20|1338.3|1337|1338.8|1337|1338.8|1337|1338.3|1337|0
1654507770000|2022-06-06 09:29:30|1339|1337.3|1340.3|1338.3|1340.3|1338.3|1339|1337.3|5
1654507780000|2022-06-06 09:29:40|1340|1337.8|1340|1338|1340|1338|1340|1337.8|0
1654507790000|2022-06-06 09:29:50|1340.5|1337.8|1340.5|1338.3|1340.5|1338.3|1340.5|1337.8|0
1654507800000|2022-06-06 09:30:00|1339.3|1338.5|1338.8|1337|1339.3|1338.8|1338.8|1337|1
1654507810000|2022-06-06 09:30:10|1338.5|1336.8|1339.3|1337.3|1339.5|1337.5|1338.5|1336.8|10
1654507820000|2022-06-06 09:30:20|1339|1337|1339|1336.8|1339|1337|1338.8|1336.8|0
1654507830000|2022-06-06 09:30:30|1338.8|1336.5|1338.8|1336.5|1339|1336.8|1338.8|1336.5|0
1654507840000|2022-06-06 09:30:40|1339|1336.8|1338.8|1336.8|1339|1336.8|1338.8|1336.8|0
1654507850000|2022-06-06 09:30:50||1336.5||1336.8||1336.8||1336.5|0
1654507870000|2022-06-06 09:31:10|1339|1337|1339.5|1337.8|1339.8|1338|1339|1337|22
1654507880000|2022-06-06 09:31:20|1339.8||1339.8||1339.8||1339.8||0
1654507890000|2022-06-06 09:31:30|1339.5|1338|1339.5|1337.5|1339.5|1338|1339.5|1337.5|0
1654507900000|2022-06-06 09:31:40|1339.8|1337.8|1339.8|1337.8|1340.3|1338.3|1339.8|1337.8|0
1654507920000|2022-06-06 09:32:00|1340|1338|1339.8|1338|1340|1338|1339.8|1338|0
1654507930000|2022-06-06 09:32:10|1339.5|1337.8|1339.8|1337.8|1339.8|1337.8|1339.5|1337.8|0
1654507940000|2022-06-06 09:32:20|1339.5|1337.5|1339|1337.3|1339.5|1337.5|1339|1337|0
1654507970000|2022-06-06 09:32:50|1338.8|1337|1339.3|1337.3|1339.5|1337.3|1338.8|1337|0
1654507980000|2022-06-06 09:33:00|1339||1339.5||1339.5||1339||0
1654507990000|2022-06-06 09:33:10|1339.3|1337.5|1339.8|1337.8|1339.8|1337.8|1339.3|1337.5|0
1654508010000|2022-06-06 09:33:30|1340.5|1338.3|1340.5|1338.5|1340.5|1338.5|1340.5|1338.3|0
1654508020000|2022-06-06 09:33:40||1338.3||1338.3||1338.3||1338.3|0
1654508030000|2022-06-06 09:33:50|1340.8|1338.5|1341|1338.8|1341|1339|1340.8|1338.5|0
1654508040000|2022-06-06 09:34:00|1340.8|1339|1340.5|1338.5|1340.8|1339|1340.5|1338.3|3
1654508050000|2022-06-06 09:34:10|1340.8|1338.3|1340.8|1338.8|1340.8|1338.8|1340.8|1338.3|1
1654508060000|2022-06-06 09:34:20|1341|1338.5|1340.8|1338.5|1341|1338.8|1340.8|1338.5|0
1654508070000|2022-06-06 09:34:30||1338.8||1338.8||1338.8||1338.5|0
1654508080000|2022-06-06 09:34:40|1341|1339|1341|1339|1341|1339|1341|1339|0
1654508090000|2022-06-06 09:34:50|1341.3|1339.3|1341.3|1339.3|1341.3|1339.3|1341.3|1339.3|0
1654508100000|2022-06-06 09:35:00|1341.5|1339|1341|1339|1341.5|1339|1341|1339|0
1654508110000|2022-06-06 09:35:10|1341.5|1339.5|1341.5|1339.5|1341.5|1339.5|1341.5|1339.3|0
1654508120000|2022-06-06 09:35:20||1339.3||1339.5||1339.5||1339.3|0
1654508130000|2022-06-06 09:35:30|1341.3|1339.3|1339.8|1337.8|1341.5|1339.5|1339.8|1337.8|45
1654508140000|2022-06-06 09:35:40|1340|1338|1340|1338.3|1340|1338.3|1340|1338|0
1654508150000|2022-06-06 09:35:50||1338||1338.3||1338.3||1338|0
1654508160000|2022-06-06 09:36:00|1340.3|1338.8|1340|1338.3|1340.5|1338.8|1340|1338.3|0
1654508170000|2022-06-06 09:36:10|1340.3||1340.3||1340.3||1340||2
1654508180000|2022-06-06 09:36:20|1340|1338|1340|1338|1340|1338|1340|1338|0
1654508190000|2022-06-06 09:36:30|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|0
1654508200000|2022-06-06 09:36:40|1340.5|1338.8|1340.3|1338.5|1340.8|1339|1340.3|1338.5|19
1654508220000|2022-06-06 09:37:00|1340.5|1338.8|1340.5|1338.8|1340.5|1338.8|1340.5|1338.8|19
1654508240000|2022-06-06 09:37:20|1340.3|1338.5|1340|1338.3|1340.3|1338.5|1340|1338.3|8
1654508250000|2022-06-06 09:37:30|1339.8|1338|1339.8|1338|1339.8|1338|1339.8|1338|0
1654508260000|2022-06-06 09:37:40|1340|1338.3|1340|1338.3|1340|1338.3|1340|1338|0
1654508270000|2022-06-06 09:37:50|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|0
1654508280000|2022-06-06 09:38:00|1339.8|1338|1339.8|1338|1339.8|1338|1339.8|1338|1
1654508290000|2022-06-06 09:38:10|1339.5|1338.3|1340|1338.3|1340|1338.3|1339.5|1338.3|0
1654508300000|2022-06-06 09:38:20||1338.5||1338.3||1338.5||1338.3|0
1654508310000|2022-06-06 09:38:30||1338.5||1338.5||1338.5||1338.5|11
1654508320000|2022-06-06 09:38:40|1340.3||1340.3||1340.3||1340.3||0
1654508330000|2022-06-06 09:38:50|1340.5|1338.8|1340.3|1338.5|1340.5|1338.8|1340.3|1338.5|5
1654508340000|2022-06-06 09:39:00|1340.8|1338.8|1341|1339|1341|1339|1340.8|1338.5|9
1654508350000|2022-06-06 09:39:10|1341.5|1339.3|1341.5|1339.3|1341.5|1339.3|1341.5|1339.3|0
1654508360000|2022-06-06 09:39:20|1341.8|1339.5|1342.3|1340.5|1342.3|1340.5|1341.8|1339.5|11
1654508370000|2022-06-06 09:39:30|1342|1339.8|1342|1340.3|1342|1340.3|1341.5|1339.5|5
1654508390000|2022-06-06 09:39:50|1342.3||1342.3||1342.3||1342.3||0
1654508400000|2022-06-06 09:40:00|1342||1341.8||1342||1341.8||0
1654508410000|2022-06-06 09:40:10|1342||1342||1342||1341.8||0
1654508430000|2022-06-06 09:40:30|1342.3|1340.5|1342.3|1340.5|1342.3|1340.5|1342.3|1340.5|0
1654508450000|2022-06-06 09:40:50|1341.3|1339.8|1341.3|1339.5|1341.3|1339.8|1341.3|1339.5|23
1654508460000|2022-06-06 09:41:00|1341|1339.3|1340.8|1338.5|1341|1339.3|1340.8|1338.5|6
1654508470000|2022-06-06 09:41:10|1341|1338.8|1341|1338.8|1341|1338.8|1341|1338.8|0
1654508490000|2022-06-06 09:41:30|1340.8|1339|1340.8|1339.3|1340.8|1339.3|1340.5|1339|0
1654508510000|2022-06-06 09:41:50|||||||||8
1654508520000|2022-06-06 09:42:00||1339.5||1339.3||1339.5||1339.3|0
1654508530000|2022-06-06 09:42:10||1339.5||1339.3||1339.5||1339.3|6
1654508540000|2022-06-06 09:42:20||1339||1339.3||1339.3||1339|0
1654508550000|2022-06-06 09:42:30||1339||1339||1339||1339|0
1654508560000|2022-06-06 09:42:40||1339.3||1339.3||1339.3||1339.3|0
1654508570000|2022-06-06 09:42:50|1340.5|1339|1340.5|1338.8|1340.5|1339|1340.5|1338.8|0
1654508580000|2022-06-06 09:43:00|1340.8|1339|1340.8|1339|1340.8|1339|1340.8|1339|0
1654508590000|2022-06-06 09:43:10||1338.5||1338.5||1338.5||1338.5|1
1654508600000|2022-06-06 09:43:20|1340.5||1340.5||1340.5||1340.5||0
1654508610000|2022-06-06 09:43:30|1340.3||1340.3||1340.3||1340.3||0
1654508620000|2022-06-06 09:43:40|1340||1340.5||1340.5||1340||0
1654508630000|2022-06-06 09:43:50|1340.3|1338.8|1340.5|1338.8|1340.5|1338.8|1340.3|1338.5|3
1654508640000|2022-06-06 09:44:00|1340.3|1339|1340.5|1338.8|1340.5|1339|1340.3|1338.8|0
1654508650000|2022-06-06 09:44:10|1340.3||1340.3||1340.5||1340.3||0
1654508670000|2022-06-06 09:44:30|1340|1338.5|1340.3|1338.8|1340.3|1338.8|1340|1338.5|0
1654508680000|2022-06-06 09:44:40|1340.5|1339|1340.3|1338.8|1340.5|1339|1340.3|1338.8|1
1654508690000|2022-06-06 09:44:50|1340.5|1339|1340.5|1339|1340.5|1339|1340.5|1338.8|0
1654508700000|2022-06-06 09:45:00|1340.3|1338.8|1340.3|1338.8|1340.3|1339|1340.3|1338.8|0
1654508710000|2022-06-06 09:45:10|1340.5|1338.5|1340.3|1338.5|1340.5|1338.5|1340.3|1338.5|0
1654508720000|2022-06-06 09:45:20|1340||1340||1340.3||1340||5
1654508730000|2022-06-06 09:45:30|1340.3||1340.3||1340.3||1340.3||1
1654508740000|2022-06-06 09:45:40|1340||1340||1340.3||1340||0
1654508750000|2022-06-06 09:45:50|1340.3||1340.3||1340.3||1340||0
1654508760000|2022-06-06 09:46:00|1340|1338.8|1340.3|1338.8|1340.3|1338.8|1340|1338.8|1
1654508770000|2022-06-06 09:46:10|1340.5|1339|1340.5|1339|1340.5|1339|1340.5|1339|1
1654508780000|2022-06-06 09:46:20|1340.8|1339.3|1340.8|1339.3|1340.8|1339.5|1340.8|1339.3|5
1654508800000|2022-06-06 09:46:40||1339.5||1339||1339.5||1339|0
1654508810000|2022-06-06 09:46:50||1339.3||1339.3||1339.3||1339|1
1654508820000|2022-06-06 09:47:00|1341.8|1339.8|1341.8|1339.8|1341.8|1339.8|1341.8|1339.8|3
1654508830000|2022-06-06 09:47:10|1341.5||1341.5||1341.5||1341.5||15
1654508840000|2022-06-06 09:47:20|1341.3||1341.3||1341.3||1341.3||0
1654508850000|2022-06-06 09:47:30|1341.5||1341.3||1341.5||1341.3||1
1654508860000|2022-06-06 09:47:40|1341.5||1341.5||1341.5||1341.3||0
1654508880000|2022-06-06 09:48:00|1340.5|1338.8|1340.5|1338.8|1340.5|1338.8|1340.5|1338.8|10
1654508890000|2022-06-06 09:48:10|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|0
1654508900000|2022-06-06 09:48:20|1340.5|1338.8|1340.5|1338.5|1340.5|1338.8|1340.3|1338.5|0
1654508910000|2022-06-06 09:48:30|1340.3||1340.5||1340.5||1340.3||1
1654508920000|2022-06-06 09:48:40|1340.8|1338.8|1340.5|1338.5|1340.8|1338.8|1340.5|1338.5|0
1654508930000|2022-06-06 09:48:50|1340.3||1340.3||1340.3||1340.3||0
1654508940000|2022-06-06 09:49:00|1340.5|1339.5|1341.5|1339.8|1341.5|1339.8|1340|1339.5|8
1654508950000|2022-06-06 09:49:10|1341.3|1339.5|1341.8|1339.8|1341.8|1339.8|1341.3|1339.5|0
1654508960000|2022-06-06 09:49:20|1342.5|1340.5|1342.8|1340.8|1342.8|1340.8|1342.5|1340.5|0
1654508970000|2022-06-06 09:49:30|1342.5|1340.5|1342.5|1340.5|1342.8|1340.8|1342.5|1340.5|0
1654508980000|2022-06-06 09:49:40|1342.3|1340.3|1342.3|1340.3|1342.3|1340.5|1342.3|1340.3|0
1654508990000|2022-06-06 09:49:50|1342.5|1341|1342.5|1340.5|1342.5|1341|1342.5|1340.5|10
1654509000000|2022-06-06 09:50:00|1343|1340.3|1343|1341.3|1343|1341.3|1343|1340.3|0
1654509010000|2022-06-06 09:50:10|1343.5|1341|1344.5|1343|1344.5|1343|1343.5|1341|5
1654509020000|2022-06-06 09:50:20|1344.3|1342.8|1344.3|1342.8|1344.5|1343|1344.3|1342.8|0
1654509030000|2022-06-06 09:50:30||1342.3||1342.3||1342.3||1342.3|0
1654509040000|2022-06-06 09:50:40|1344|1342.5|1344|1342.3|1344|1342.5|1344|1342.3|0
1654509050000|2022-06-06 09:50:50|1343.8|1341.8|1344|1342.3|1344|1342.3|1343.8|1341.8|0
1654509060000|2022-06-06 09:51:00||1342.5||1342.3||1342.5||1342.3|0
1654509070000|2022-06-06 09:51:10|1344.3|1342.5|1344.5|1343|1344.5|1343|1344.3|1342.3|1
1654509080000|2022-06-06 09:51:20|1344.3|1342.8|1344.5|1342.8|1344.5|1343|1344.3|1342.8|0
1654509090000|2022-06-06 09:51:30||1343||1343||1343||1342.8|0
1654509100000|2022-06-06 09:51:40|1344.3|1342.8|1344.3|1342.3|1344.3|1343|1344.3|1342.3|0
1654509110000|2022-06-06 09:51:50|1344|1342|1344.3|1342.8|1344.5|1343|1344|1342|0
1654509120000|2022-06-06 09:52:00|1344.5|1343|1343.8|1342|1344.5|1343|1343.8|1342|5
1654509130000|2022-06-06 09:52:10|1344|1342.3|1344|1342.3|1344|1342.3|1344|1342.3|0
1654509140000|2022-06-06 09:52:20|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|0
1654509160000|2022-06-06 09:52:40|1344.5|1342.3|1344|1342.3|1344.5|1342.3|1343.8|1342.3|0
1654509170000|2022-06-06 09:52:50|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|1344.3|1342.3|0
1654509180000|2022-06-06 09:53:00|1344|1343|1344.3|1343|1344.3|1343|1344|1343|0
1654509190000|2022-06-06 09:53:10|1344.5|1343.3|1344.8|1343.3|1344.8|1343.3|1344.5|1343.3|0
1654509200000|2022-06-06 09:53:20|||||||||3
1654509210000|2022-06-06 09:53:30||1343.5||1343.3||1343.5||1343.3|3
1654509220000|2022-06-06 09:53:40|1344.5|1343|1344.5|1343|1344.5|1343|1344.5|1342.8|0
1654509230000|2022-06-06 09:53:50||1342.8||1343||1343||1342.8|0
1654509240000|2022-06-06 09:54:00|||||||||2
1654509250000|2022-06-06 09:54:10|||||||||1
1654509260000|2022-06-06 09:54:20|1344.8|1343.3|1344.8|1343.3|1344.8|1343.3|1344.8|1343.3|0
1654509270000|2022-06-06 09:54:30|1344.5|1343.5|1344.5|1343.3|1344.5|1343.5|1344.5|1343.3|2
1654509280000|2022-06-06 09:54:40|1344.3|1343|1344.5|1343.3|1344.5|1343.3|1344.3|1343|22
1654509290000|2022-06-06 09:54:50|1344.8||1344.8||1344.8||1344.5||3
1654509300000|2022-06-06 09:55:00|1344.5|1343|1345|1343.3|1345|1343.3|1344.5|1343|3
1654509310000|2022-06-06 09:55:10|1345.3|1343.8|1345.3|1343.5|1345.3|1343.8|1345.3|1343.5|3
1654509320000|2022-06-06 09:55:20|1345|1343.8|1345.3|1343.8|1345.3|1343.8|1345|1343.8|1
1654509330000|2022-06-06 09:55:30|1345|1344|1346|1344|1346|1344|1345|1344|3
1654509350000|2022-06-06 09:55:50|1345.8|1343.8|1345.8|1343.8|1345.8|1343.8|1345.8|1343.8|0
1654509370000|2022-06-06 09:56:10|||||||||1
1654509380000|2022-06-06 09:56:20|1345.5||1345.5||1345.5||1345.5||0
1654509400000|2022-06-06 09:56:40|1345.3|1343.5|1345.3|1343.5|1345.3|1343.8|1345.3|1343.5|0
1654509410000|2022-06-06 09:56:50|1345|1343.3|1345|1343|1345|1343.3|1345|1343|0
1654509420000|2022-06-06 09:57:00||1343.3||1343.3||1343.3||1343.3|0
1654509430000|2022-06-06 09:57:10|1345.5|1343.5|1345.8|1344|1345.8|1344.3|1345.5|1343.5|1
1654509440000|2022-06-06 09:57:20|1346|1344.3|1346.5|1345.3|1346.5|1345.3|1346|1344.3|2
1654509450000|2022-06-06 09:57:30|1346.3|1345|1346.3|1344.8|1346.3|1345.3|1346.3|1344.8|1
1654509470000|2022-06-06 09:57:50||1345||1344.5||1345||1344.5|0
1654509480000|2022-06-06 09:58:00|1346|1344.3|1346|1344.3|1346|1344.3|1346|1344.3|0
1654509490000|2022-06-06 09:58:10|1345.8|1344|1345.8|1343.8|1345.8|1344|1345.8|1343.8|0
1654509500000|2022-06-06 09:58:20|1345.5|1343.5|1345.3|1343.3|1345.5|1343.5|1345.3|1343.3|0
1654509520000|2022-06-06 09:58:40|1345|1343|1345|1343.3|1345|1343.3|1345|1343|0
1654509530000|2022-06-06 09:58:50|1345.5|1343|1345.5|1343.8|1345.5|1343.8|1345.5|1343|0
1654509550000|2022-06-06 09:59:10|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|0
1654509560000|2022-06-06 09:59:20|1345|1343.3|1345.8|1344.3|1345.8|1344.3|1345|1343.3|0
1654509570000|2022-06-06 09:59:30|1346||1346||1346||1346||0
1654509580000|2022-06-06 09:59:40|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|20
1654509590000|2022-06-06 09:59:50|1344.5|1342.8|1344.8|1343|1344.8|1343|1344.5|1342.8|20
1654509600000|2022-06-06 10:00:00|1345|1343.5|1345.3|1343.5|1345.5|1343.5|1345|1343.3|1
1654509620000|2022-06-06 10:00:20|1345.8|1343.8|1345.8|1343.8|1345.8|1343.8|1345.8|1343.8|0
1654509630000|2022-06-06 10:00:30|1346|1344|1345.8|1344|1346.3|1344.3|1345.8|1344|0
1654509640000|2022-06-06 10:00:40|1346||1346||1346||1346||0
1654509650000|2022-06-06 10:00:50|1345.8|1343.8|1345.5|1343.5|1345.8|1343.8|1345.5|1343.5|0
1654509660000|2022-06-06 10:01:00|1345.3|1343.3|1345.5|1343.5|1345.8|1343.5|1345|1343.3|0
1654509670000|2022-06-06 10:01:10|1345.8|1343.8|1345.8|1343.8|1345.8|1344|1345.8|1343.8|0
1654509680000|2022-06-06 10:01:20|1346|1344|1345.8|1343.8|1346|1344|1345.8|1343.8|0
1654509690000|2022-06-06 10:01:30|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|0
1654509700000|2022-06-06 10:01:40|1345.8|1343.8|1346.3|1344.5|1346.3|1344.5|1345.8|1343.8|2
1654509710000|2022-06-06 10:01:50|1346.5|1344.8|1346.3|1344.8|1346.5|1344.8|1346.3|1344.8|0
1654509720000|2022-06-06 10:02:00|1346.5|1345|1346.3|1344.8|1346.5|1345|1346.3|1344.8|2
1654509730000|2022-06-06 10:02:10||1344.5||1344.8||1344.8||1344.5|0
1654509750000|2022-06-06 10:02:30||1345||1344.8||1345||1344.8|0
1654509770000|2022-06-06 10:02:50||1345||1345||1345||1345|0
1654509780000|2022-06-06 10:03:00|1347.3|1345.3|1348|1346|1348|1346.3|1347.3|1345.3|3
1654509790000|2022-06-06 10:03:10||1346.3||1346||1346.3||1346|1
1654509800000|2022-06-06 10:03:20|1347.8||1348||1348||1347.8||0
1654509810000|2022-06-06 10:03:30|1347.8|1346.3|1348|1346|1348|1346.3|1347.8|1346|0
1654509820000|2022-06-06 10:03:40||1346.3||1346||1346.3||1346|1
1654509840000|2022-06-06 10:04:00|1347.8||1347.8||1348||1347.8||1
1654509850000|2022-06-06 10:04:10|1347.5|1345.8|1347.5|1345.8|1347.5|1345.8|1347.5|1345.8|0
1654509860000|2022-06-06 10:04:20|1347.8||1347.8||1347.8||1347.8||1
1654509870000|2022-06-06 10:04:30|1348|1346|1347.8|1346|1348|1346|1347.8|1345.8|2
1654509880000|2022-06-06 10:04:40|1348|1345.8|1347.5|1345.8|1348|1345.8|1347.5|1345.8|0
1654509890000|2022-06-06 10:04:50|1347.8||1347.5||1347.8||1347.5||0
1654509900000|2022-06-06 10:05:00|1347.8|1346|1347.8|1345.8|1347.8|1346|1347.5|1345.5|0
1654509910000|2022-06-06 10:05:10|1348.3|1346|1348.3|1346.3|1348.3|1346.3|1348.3|1346|0
1654509920000|2022-06-06 10:05:20|1348|1346|1348|1346.3|1348.3|1346.3|1348|1346|0
1654509930000|2022-06-06 10:05:30||1346.5||1346.5||1346.5||1346.5|0
1654509940000|2022-06-06 10:05:40|1347.8|1346.3|1348.3|1346.5|1348.3|1346.8|1347.8|1346.3|3
1654509950000|2022-06-06 10:05:50|1348||1348||1348.3||1348||0
1654509960000|2022-06-06 10:06:00|1348.3|1346.8|1348.5|1347|1348.8|1347|1348.3|1346.8|0
1654509970000|2022-06-06 10:06:10|1348.8|1347.3|1349|1347.3|1349|1347.3|1348.8|1347.3|0
1654509980000|2022-06-06 10:06:20|1348.3|1346.8|1349.3|1347.3|1349.3|1347.3|1348.3|1346.8|22
1654509990000|2022-06-06 10:06:30|1349||1349||1349||1349||0
1654510000000|2022-06-06 10:06:40|1348.8|1346.8|1348.3|1346.3|1349|1347|1348.3|1346.3|0
1654510010000|2022-06-06 10:06:50|1348.5|1346.5|1347.3|1345.5|1348.5|1346.8|1347.3|1345.3|0
1654510020000|2022-06-06 10:07:00|1347|1345.3|1346.8|1345|1347.3|1345.5|1346.8|1345|2
1654510030000|2022-06-06 10:07:10|1347|1345.3|1347.5|1345.8|1347.5|1345.8|1347|1345.3|0
1654510040000|2022-06-06 10:07:20|||||||||1
1654510060000|2022-06-06 10:07:40|1347.3|1345.3|1348|1346|1348|1346|1347.3|1345.3|1
1654510070000|2022-06-06 10:07:50|1348.3|1346.3|1348.3|1346.5|1348.3|1346.5|1348.3|1346.3|0
1654510080000|2022-06-06 10:08:00|1348|1347|1348|1346.3|1348|1347|1348|1346.3|2
1654510090000|2022-06-06 10:08:10|||||||||5
1654510110000|2022-06-06 10:08:30|||||||||5
1654510130000|2022-06-06 10:08:50|1348.3|1346.8|1348.3|1346.8|1348.3|1346.8|1348.3|1346.8|3
1654510140000|2022-06-06 10:09:00|1348|1347|1348.5|1347.3|1348.5|1347.3|1348|1347|9
1654510150000|2022-06-06 10:09:10||1347||1347||1347||1347|20
1654510160000|2022-06-06 10:09:20|1348.3|1346.8|1348.3|1346.8|1348.3|1346.8|1348.3|1346.8|9
1654510170000|2022-06-06 10:09:30|1348|1346.5|1347.8|1346.3|1348|1346.5|1347.8|1346.3|3
1654510180000|2022-06-06 10:09:40|1348.3|1346.5|1348.3|1346.5|1348.3|1346.8|1348|1346.5|0
1654510190000|2022-06-06 10:09:50|1348||1348||1348.3||1348||0
1654510200000|2022-06-06 10:10:00|1348.3|1346.8|1348|1346.5|1348.3|1346.8|1348|1346.5|1
1654510210000|2022-06-06 10:10:10|1348.3|1346.8|1348.3|1346.8|1348.3|1346.8|1348.3|1346.8|3
1654510220000|2022-06-06 10:10:20||1346.5||1346.5||1346.5||1346.5|0
1654510240000|2022-06-06 10:10:40||1346.8||1346.8||1346.8||1346.8|0
1654510250000|2022-06-06 10:10:50||1346.5||1346.5||1346.5||1346.5|1
1654510260000|2022-06-06 10:11:00|1348||1348||1348||1348||0
1654510280000|2022-06-06 10:11:20|1347.5|1346.3|1347.8|1346.3|1347.8|1346.3|1347.5|1346.3|10
1654510290000|2022-06-06 10:11:30||1346.5||1346.5||1346.5||1346.5|3
1654510300000|2022-06-06 10:11:40|1348|1346.8|1348|1346.3|1348.3|1347|1348|1346.3|4
1654510310000|2022-06-06 10:11:50||1346.5||1346.3||1346.5||1346.3|3
1654510320000|2022-06-06 10:12:00|1347.8|1346.5|1347|1345.3|1347.8|1346.5|1347|1345.3|1
1654510330000|2022-06-06 10:12:10|1347.3|1345.5|1347.3|1345.5|1347.3|1345.5|1347.3|1345.5|0
1654510340000|2022-06-06 10:12:20|1347|1345.3|1347|1345.3|1347|1345.3|1347|1345.3|0
1654510350000|2022-06-06 10:12:30|1346.8|1345|1345|1343|1346.8|1345|1344|1342.5|5
1654510360000|2022-06-06 10:12:40|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|1344.5|1342.8|0
1654510370000|2022-06-06 10:12:50|1345|1343|1345|1343|1345|1343|1345|1343|0
1654510390000|2022-06-06 10:13:10|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|1344.5|1342.5|1
1654510400000|2022-06-06 10:13:20|||||||||1
1654510410000|2022-06-06 10:13:30|1344.5|1343|1344|1342.5|1344.5|1343|1344|1342.5|0
1654510430000|2022-06-06 10:13:50|1343.3|1341.3|1343|1341.3|1343.3|1341.3|1343|1341.3|7
1654510440000|2022-06-06 10:14:00|1343.3|1341|1343.3|1341.5|1343.8|1341.8|1343.3|1341|1
1654510450000|2022-06-06 10:14:10|1343.5|1341.8|1343.5|1341.5|1343.5|1341.8|1343.5|1341.5|0
1654510460000|2022-06-06 10:14:20|1343.8|1341.8|1344|1342|1344|1342|1343.8|1341.5|0
1654510470000|2022-06-06 10:14:30|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|1
1654510480000|2022-06-06 10:14:40|1343.3|1341.5|1342|1340.3|1343.3|1341.5|1342|1340|1
1654510490000|2022-06-06 10:14:50|1341.8|1340|1341.8|1339.8|1341.8|1340|1341.8|1339.8|0
1654510500000|2022-06-06 10:15:00|1341.3|1339.3|1341.3|1339.5|1341.3|1339.5|1340.8|1339|0
1654510510000|2022-06-06 10:15:10|1341|1339.3|1341.5|1339.5|1341.5|1339.5|1341|1339.3|1
1654510520000|2022-06-06 10:15:20|1341.3|1339.3|1341.3|1339.3|1341.3|1339.3|1341|1339|0
1654510530000|2022-06-06 10:15:30|1341|1339|1340.5|1338.8|1341|1339|1340.5|1338.8|0
1654510540000|2022-06-06 10:15:40|1340.3|1338.5|1339.8|1337.8|1340.5|1338.5|1339.5|1337.8|8
1654510550000|2022-06-06 10:15:50|1339.5|1337.5|1339|1337.3|1339.5|1337.5|1339|1337.3|2
1654510560000|2022-06-06 10:16:00|1338.5|1336.8|1339|1337.3|1339|1337.3|1338.5|1336.8|0
1654510570000|2022-06-06 10:16:10|1337|1335|1336.8|1335|1337.5|1335.3|1336.5|1334.5|3
1654510580000|2022-06-06 10:16:20|1336.5|1334.8|1338.5|1337|1338.5|1337|1336.3|1334.3|3
1654510590000|2022-06-06 10:16:30|1338.3|1336.5|1338|1335.8|1338.3|1336.5|1337.8|1335.8|0
1654510600000|2022-06-06 10:16:40|1337.3|1335.3|1337.8|1335.5|1337.8|1335.5|1337.3|1335.3|0
1654510610000|2022-06-06 10:16:50|1337.5|1335|1337|1335|1337.5|1335.3|1336.8|1335|0
1654510620000|2022-06-06 10:17:00|1336.8|1335.3|1336.3|1334.5|1336.8|1335.3|1336|1334.5|0
1654510630000|2022-06-06 10:17:10||1334.3||1334.5||1334.5||1334.3|0
1654510640000|2022-06-06 10:17:20|1336|1334.3|1336|1334.3|1336|1334.3|1336|1334.3|0
1654510650000|2022-06-06 10:17:30|1335.8||1336||1336||1335.8||0
1654510670000|2022-06-06 10:17:50|1335.8||1335.8||1335.8||1335.8||0
1654510680000|2022-06-06 10:18:00|1336|1333.5|1335.5|1334|1336|1334|1335|1333.5|2
1654510690000|2022-06-06 10:18:10|1335.8||1335.5||1335.8||1335.3||0
1654510700000|2022-06-06 10:18:20|1335.8|1333|1335|1333|1335.8|1333|1334.8|1332.8|1
1654510710000|2022-06-06 10:18:30|1334.8|1332.8|1335|1333|1335|1333|1334.8|1332.8|0
1654510720000|2022-06-06 10:18:40|1335.3||1335||1335.3||1335||0
1654510730000|2022-06-06 10:18:50|1334.8||1334.8||1335||1334.8||0
1654510740000|2022-06-06 10:19:00|1334.5||1334.5||1334.5||1334.5||0
1654510750000|2022-06-06 10:19:10|1333.5|1331.8|1332.8|1331|1333.5|1331.8|1332.8|1330.8|21
1654510760000|2022-06-06 10:19:20|1333|1331.3|1332.5|1331|1333.3|1331.3|1332.5|1331|7
1654510770000|2022-06-06 10:19:30|||||||||13
1654510780000|2022-06-06 10:19:40||1331.3||1331||1331.3||1331|34
1654510790000|2022-06-06 10:19:50|1333.3|1331.3|1333|1331.3|1333.3|1331.3|1332.5|1331|3
1654510800000|2022-06-06 10:20:00|1332.8|1331|1333|1331.3|1333|1331.3|1332.8|1331|0
1654510810000|2022-06-06 10:20:10|1334|1331.5|1335.3|1333|1335.5|1333.5|1334|1331.5|9
1654510820000|2022-06-06 10:20:20|1335|1333.3|1337|1335.3|1337|1335.3|1335|1333.3|1
1654510830000|2022-06-06 10:20:30|1338|1335.5|1338.3|1336.3|1339.3|1337.5|1338|1335.5|3
1654510840000|2022-06-06 10:20:40|1338.5|1336.5|1338.5|1336.3|1338.5|1336.8|1338.3|1336|0
1654510850000|2022-06-06 10:20:50|1339|1336.5|1339|1337.3|1339.3|1337.3|1339|1336.5|0
1654510860000|2022-06-06 10:21:00|1339.3|1337|1339.3|1337.5|1339.3|1337.5|1339.3|1337|0
1654510870000|2022-06-06 10:21:10|1339.5||1339.5||1339.5||1339.5||0
1654510880000|2022-06-06 10:21:20|1339.3||1339.5||1339.5||1339.3||0
1654510890000|2022-06-06 10:21:30|1339.8|1337.8|1339.5|1337.5|1339.8|1337.8|1339.5|1337.5|0
1654510900000|2022-06-06 10:21:40|1339.3|1337.3|1339.3|1336.8|1339.5|1337.5|1339.3|1336.8|0
1654510910000|2022-06-06 10:21:50|1339|1336.5|1338.3|1336|1339|1336.5|1338|1336|0
1654510920000|2022-06-06 10:22:00|1338|1335.8|1337.8|1335.8|1338|1335.8|1337.8|1335.8|0
1654510930000|2022-06-06 10:22:10|1337.5|1335.5|1336.8|1335|1337.5|1335.5|1336.3|1334.5|0
1654510940000|2022-06-06 10:22:20|1336|1334.5|1336.8|1335|1337|1335.3|1336|1334.5|20
1654510950000|2022-06-06 10:22:30||1334.8||1335||1335||1334.8|0
1654510980000|2022-06-06 10:23:00|1337.5|1335.5|1337.8|1335.8|1337.8|1335.8|1337.5|1335.5|2
1654510990000|2022-06-06 10:23:10|1338|1336|1338|1336|1338|1336|1337.8|1336|0
1654511000000|2022-06-06 10:23:20|1338.3|1336.3|1338.3|1336.3|1338.3|1336.3|1338.3|1336.3|0
1654511010000|2022-06-06 10:23:30|1338.8|1336.5|1338.5|1336.5|1338.8|1336.8|1338.5|1336.5|6
1654511020000|2022-06-06 10:23:40|||||||||3
1654511040000|2022-06-06 10:24:00||1336.3||1336.3||1336.3||1336.3|0
1654511060000|2022-06-06 10:24:20|1338.3|1335.8|1337.5|1335.5|1338.3|1335.8|1337.5|1335.5|0
1654511070000|2022-06-06 10:24:30|1337.3|1335|1337|1335|1337.3|1335|1337|1335|0
1654511080000|2022-06-06 10:24:40|1337.5|1335.3|1337.5|1335.5|1337.8|1335.5|1337.5|1335.3|0
1654511090000|2022-06-06 10:24:50||1335.3||1335.5||1335.5||1335.3|0
1654511100000|2022-06-06 10:25:00|1337.3|1335.3|1337.3|1335.3|1337.3|1335.5|1337.3|1335.3|0
1654511110000|2022-06-06 10:25:10|1337||1337||1337||1337||0
1654511120000|2022-06-06 10:25:20|1337.5|1335.5|1337.5|1335.8|1337.5|1335.8|1337.5|1335.5|0
1654511130000|2022-06-06 10:25:30|1337.3|1335.5|1336.3|1334.8|1337.3|1335.5|1336.3|1334.8|1
1654511140000|2022-06-06 10:25:40|1336.5|1334.5|1336.3|1334.5|1336.5|1334.8|1336.3|1334.5|0
1654511150000|2022-06-06 10:25:50|1336.5|1334.8|1336.5|1334.8|1336.5|1334.8|1336.5|1334.8|0
1654511160000|2022-06-06 10:26:00|1336.8|1335.3|1337.3|1335.3|1337.3|1335.8|1336.5|1335.3|5
1654511180000|2022-06-06 10:26:20|1337|1335|1336.8|1335|1337|1335|1336.8|1335|0
1654511190000|2022-06-06 10:26:30|1336.5|1334.8|1336.3|1334.8|1336.5|1334.8|1336.3|1334.8|0
1654511200000|2022-06-06 10:26:40|1336.8|1334.5|1336.3|1334.5|1336.8|1334.5|1336.3|1334.5|0
1654511210000|2022-06-06 10:26:50|1336||1336||1336||1336||0
1654511220000|2022-06-06 10:27:00|1336.5|1334.8|1336|1334.5|1336.5|1334.8|1336|1334.5|1
1654511230000|2022-06-06 10:27:10|1336.3|1334.3|1336.5|1334.8|1336.8|1335|1335.8|1334.3|1
1654511240000|2022-06-06 10:27:20|1336.8|1335|1336.8|1335|1337|1335.3|1336.8|1335|10
1654511250000|2022-06-06 10:27:30|1336.5||1336.5||1336.8||1336.5||7
1654511260000|2022-06-06 10:27:40|1337|1334.8|1336.3|1334.8|1337|1334.8|1336.3|1334.8|8
1654511270000|2022-06-06 10:27:50|1336.5|1335|1336.8|1335|1337|1335.3|1336.3|1335|0
1654511280000|2022-06-06 10:28:00|1337.3|1335.3|1336.5|1335|1337.3|1335.5|1336.5|1335|1
1654511290000|2022-06-06 10:28:10|1336.8|1335.3|1337.3|1335.8|1337.3|1335.8|1336.5|1335|0
1654511300000|2022-06-06 10:28:20|||||||||1
1654511310000|2022-06-06 10:28:30|1337.8|1336|1337.8|1336|1337.8|1336|1337.8|1336|0
1654511320000|2022-06-06 10:28:40|1338|1336.3|1338|1336|1338|1336.3|1338|1336|0
1654511330000|2022-06-06 10:28:50||1336.3||1336.5||1336.5||1336|0
1654511350000|2022-06-06 10:29:10||1336.3||1336.3||1336.3||1336.3|1
1654511380000|2022-06-06 10:29:40|1338.3|1336.5|1338.5|1336.8|1338.5|1336.8|1338.3|1336.5|1
1654511390000|2022-06-06 10:29:50|1338.8|1337|1338.8|1337.3|1338.8|1337.3|1338.8|1337|0
1654511400000|2022-06-06 10:30:00|1338.5|1337|1337.8|1336.3|1338.5|1337|1337.8|1336|0
1654511410000|2022-06-06 10:30:10|1338.3|1336|1338.3|1336.5|1338.3|1336.5|1338.3|1336|0
1654511430000|2022-06-06 10:30:30|1338|1336.3|1337.8|1336|1338|1336.3|1337.8|1336|0
1654511440000|2022-06-06 10:30:40|1338|1336.3|1338|1336.5|1338|1336.5|1338|1336.3|0
1654511450000|2022-06-06 10:30:50|1337.8|1336.3|1337.8|1336.3|1337.8|1336.3|1337.8|1336.3|0
1654511470000|2022-06-06 10:31:10|1338|1336.5|1337.3|1335.3|1338|1336.5|1336.8|1335|21
1654511480000|2022-06-06 10:31:20||1335.5||1335.5||1335.5||1335.5|0
1654511490000|2022-06-06 10:31:30||1335.8||1335.8||1335.8||1335.8|0
1654511500000|2022-06-06 10:31:40||1336||1335.8||1336||1335.8|13
1654511510000|2022-06-06 10:31:50|||||||||7
1654511520000|2022-06-06 10:32:00|1336.8|1336|1336.8|1334.8|1336.8|1336|1336.5|1334.5|6
1654511530000|2022-06-06 10:32:10|1337.3|1334.5|1337.3|1335.3|1337.3|1335.5|1337.3|1334.5|8
1654511540000|2022-06-06 10:32:20|1336.8|1335.5|1336.8|1335.3|1336.8|1335.8|1336.8|1335|10
1654511550000|2022-06-06 10:32:30|1337|1335.5|1337.3|1335.8|1337.3|1336|1337|1335.5|1
1654511560000|2022-06-06 10:32:40||1335.5||1335.5||1335.5||1335.5|5
1654511570000|2022-06-06 10:32:50|1337|1335.8|1337.3|1335.5|1337.3|1335.8|1337|1335.5|0
1654511580000|2022-06-06 10:33:00||1335.8||1335.3||1335.8||1335.3|0
1654511590000|2022-06-06 10:33:10||1335.5||1335.5||1335.5||1335.5|0
1654511600000|2022-06-06 10:33:20|1337|1334.3|1336.3|1334.3|1337|1334.3|1336.3|1334.3|1
1654511610000|2022-06-06 10:33:30|1336|1334|1335.3|1333.5|1336|1334|1335.3|1333.5|10
1654511620000|2022-06-06 10:33:40|1335.8|1334|1335.5|1333.8|1335.8|1334|1335.3|1333.8|0
1654511630000|2022-06-06 10:33:50|1335.3|1333.5|1335.8|1334|1335.8|1334|1335.3|1333.5|0
1654511640000|2022-06-06 10:34:00|1335.5|1333.8|1335.3|1333.5|1335.8|1334|1335.3|1333.5|0
1654511650000|2022-06-06 10:34:10|1334.5|1332.5|1333.5|1331.8|1334.5|1332.5|1333.3|1331.5|5
1654511660000|2022-06-06 10:34:20|1333.8|1332|1333.8|1332|1333.8|1332|1333.8|1332|0
1654511670000|2022-06-06 10:34:30|1334|1332.3|1333.8|1332.5|1334.5|1332.8|1333.8|1332.3|2
1654511680000|2022-06-06 10:34:40||1332||1331.8||1332||1331.8|28
1654511690000|2022-06-06 10:34:50||1332||1332||1332||1332|1
1654511700000|2022-06-06 10:35:00|1333.5|1331.8|1333.3|1331.3|1333.5|1331.8|1333.3|1331.3|0
1654511710000|2022-06-06 10:35:10|1333|1331|1332.5|1330.8|1333|1331|1332.5|1330.8|0
1654511720000|2022-06-06 10:35:20|1332.3|1330.5|1332.3|1330.8|1332.3|1330.8|1332|1330.5|3
1654511730000|2022-06-06 10:35:30|1332.8|1331|1332.8|1330.8|1332.8|1331|1332.5|1330.8|0
1654511740000|2022-06-06 10:35:40|1333.8|1331|1334|1332.3|1334|1332.3|1333.8|1331|1
1654511750000|2022-06-06 10:35:50|1334.3||1334.3||1334.3||1334.3||1
1654511760000|2022-06-06 10:36:00|1334|1332|1333.8|1332|1334|1332|1333.8|1332|0
1654511770000|2022-06-06 10:36:10|1334|1332.3|1334|1332.3|1334|1332.3|1334|1332|1
1654511780000|2022-06-06 10:36:20|1334.3|1332.5|1335|1333.5|1335|1333.5|1334.3|1332.5|1
1654511790000|2022-06-06 10:36:30|1334.8|1332.5|1334|1332|1334.8|1332.5|1334|1332|4
1654511800000|2022-06-06 10:36:40|1333.8|1332.5|1334.5|1332.8|1334.5|1332.8|1333.8|1332.5|0
1654511810000|2022-06-06 10:36:50|1334.3|1332.5|1334.3|1332.5|1334.3|1332.5|1334|1332.3|0
1654511820000|2022-06-06 10:37:00|1334|1332.3|1334.5|1332.5|1334.5|1332.5|1333.5|1331.8|1
1654511830000|2022-06-06 10:37:10|1334.3|1332.8|1334.8|1332.8|1334.8|1332.8|1334.3|1332.5|0
1654511840000|2022-06-06 10:37:20|1334.5|1332.5|1334.3|1332.5|1334.5|1332.8|1334.3|1332.5|1
1654511850000|2022-06-06 10:37:30|1334|1332.3|1333.8|1331.8|1334|1332.3|1333.8|1331.8|1
1654511860000|2022-06-06 10:37:40|1333.5|1331.5|1333.3|1331.3|1333.5|1331.5|1333|1331|0
1654511870000|2022-06-06 10:37:50|1333.5|1331.5|1333.8|1331.5|1333.8|1331.5|1333.5|1331.5|0
1654511880000|2022-06-06 10:38:00|1334|1331.8|1333.8|1331.5|1334|1331.8|1333.8|1331.5|1
1654511890000|2022-06-06 10:38:10|1333.5|1331.3|1333.3|1331.3|1333.5|1331.3|1333.3|1331.3|0
1654511900000|2022-06-06 10:38:20|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|0
1654511910000|2022-06-06 10:38:30|1333.8|1331.8|1334.3|1332.3|1334.3|1332.3|1333.8|1331.8|1
1654511920000|2022-06-06 10:38:40|1334|1332|1334|1332|1334|1332|1334|1332|0
1654511930000|2022-06-06 10:38:50|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|1
1654511940000|2022-06-06 10:39:00|1334.8|1332.8|1334.8|1333|1334.8|1333|1334.8|1332.8|1
1654511950000|2022-06-06 10:39:10|1335|1333.3|1335.3|1333|1335.5|1333.5|1335|1333|0
1654511960000|2022-06-06 10:39:20|1335||1335||1335||1335||1
1654511970000|2022-06-06 10:39:30|1334.8|1333.3|1335.3|1333.3|1335.5|1333.5|1334.8|1333.3|3
1654511980000|2022-06-06 10:39:40|1335|1333|1335|1333|1335|1333|1335|1333|0
1654512000000|2022-06-06 10:40:00|1334.8|1332.8|1334.3|1332.3|1334.8|1332.8|1334.3|1332.3|0
1654512010000|2022-06-06 10:40:10|1334|1332|1334|1331.8|1334|1332|1334|1331.8|0
1654512020000|2022-06-06 10:40:20||1332||1332||1332||1331.8|0
1654512030000|2022-06-06 10:40:30|1333.8|1331.8|1333.8|1332|1333.8|1332|1333.8|1331.5|0
1654512050000|2022-06-06 10:40:50|1333.5|1331.8|1333.8|1332|1333.8|1332|1333.5|1331.8|1
1654512060000|2022-06-06 10:41:00|||||||||1
1654512070000|2022-06-06 10:41:10|1333.5|1331.8|1334.5|1332.8|1334.5|1332.8|1333.5|1331.8|1
1654512100000|2022-06-06 10:41:40|1335|1333.5|1335.5|1333.8|1335.5|1333.8|1335|1333.5|14
1654512110000|2022-06-06 10:41:50|1335.3|1333.5|1335.5|1334|1335.5|1334|1335|1333.5|2
1654512120000|2022-06-06 10:42:00|1335.8|1333.8|1336.8|1334.8|1336.8|1334.8|1335.5|1333.5|10
1654512130000|2022-06-06 10:42:10|1337|1335|1337.3|1335.3|1337.3|1335.5|1337|1334.8|0
1654512140000|2022-06-06 10:42:20|1336.8|1335.5|1336.8|1335|1336.8|1335.5|1336.8|1335|0
1654512150000|2022-06-06 10:42:30|1337|1334.3|1335.8|1334|1337|1334.3|1335.3|1333.5|0
1654512160000|2022-06-06 10:42:40|1335.5|1334.3|1336|1334.3|1336|1334.3|1335.5|1334.3|0
1654512170000|2022-06-06 10:42:50|1337.3|1334|1337.3|1335.3|1337.3|1335.3|1336.8|1334|2
1654512180000|2022-06-06 10:43:00|1336.8|1335.5|1336.8|1335|1336.8|1335.5|1336.8|1335|0
1654512200000|2022-06-06 10:43:20|1337|1334.8|1336.8|1335|1337|1335|1336.8|1334.8|0
1654512210000|2022-06-06 10:43:30|1337||1337||1337||1336.8||1
1654512220000|2022-06-06 10:43:40|1337.3|1335.3|1337.3|1335|1337.3|1335.3|1337.3|1335|0
1654512230000|2022-06-06 10:43:50|1336.8|1334.8|1336.8|1334.8|1336.8|1334.8|1336.8|1334.8|0
1654512240000|2022-06-06 10:44:00|1336.5|1334.5|1336.3|1334.3|1336.5|1334.5|1336|1333.8|0
1654512250000|2022-06-06 10:44:10|1336|1334|1336|1334|1336|1334|1336|1334|1
1654512270000|2022-06-06 10:44:30|1335.5|1333.8|1335.8|1333.8|1335.8|1333.8|1335.5|1333.8|0
1654512280000|2022-06-06 10:44:40||1333.5||1333.8||1333.8||1333.5|0
1654512290000|2022-06-06 10:44:50|||||||||1
1654512300000|2022-06-06 10:45:00|1335.5|1333.5|1335|1333.5|1335.5|1333.8|1335|1333.5|0
1654512310000|2022-06-06 10:45:10|1334.3|1333.3|1334.3|1332.3|1334.3|1333.3|1333.5|1331.5|2
1654512320000|2022-06-06 10:45:20|1334.5|1332.5|1334.5|1332.3|1334.5|1332.8|1334.5|1332.3|0
1654512330000|2022-06-06 10:45:30|1334.3|1332|1334.3|1332.3|1334.3|1332.3|1334.3|1332|0
1654512340000|2022-06-06 10:45:40|1334|1332|1334|1332.3|1334|1332.3|1334|1332|0
1654512350000|2022-06-06 10:45:50|1333.3|1332|1333.3|1331.3|1333.3|1332|1333.3|1331.3|0
1654512360000|2022-06-06 10:46:00|1333.5|1331.5|1334|1332|1334|1332|1332.3|1330.3|0
1654512370000|2022-06-06 10:46:10|1334.5|1332.3|1334.8|1333.3|1335|1333.3|1334.3|1332.3|9
1654512380000|2022-06-06 10:46:20|1335|1333.8|1335.5|1333.8|1335.8|1334|1335|1333.8|3
1654512390000|2022-06-06 10:46:30|1335|1333.3|1335.8|1334|1335.8|1334|1335|1333.3|0
1654512410000|2022-06-06 10:46:50|1335.5|1333.8|1335|1333.3|1335.5|1333.8|1335|1333.3|0
1654512420000|2022-06-06 10:47:00|1334.8|1333|1334.3|1332.8|1334.8|1333|1334.3|1332.8|0
1654512430000|2022-06-06 10:47:10||1332.5||1332.5||1332.5||1332.5|0
1654512440000|2022-06-06 10:47:20||1332.8||1332.5||1332.8||1332.5|0
1654512450000|2022-06-06 10:47:30||1332.3||1332.3||1332.8||1332.3|0
1654512460000|2022-06-06 10:47:40|1333.8|1332|1334|1332|1334|1332|1333.5|1331.8|14
1654512470000|2022-06-06 10:47:50|1333.8|1332.3|1334.3|1332.5|1334.3|1332.5|1333.8|1332.3|0
1654512480000|2022-06-06 10:48:00|1334|1332.3|1334|1332|1334|1332.3|1333.5|1331.5|0
1654512490000|2022-06-06 10:48:10|1334.3|1332.3|1333.5|1331.5|1334.3|1332.3|1333.5|1331.5|0
1654512500000|2022-06-06 10:48:20|1333|1331.3|1333.3|1331.5|1333.3|1331.5|1333|1331.3|0
1654512510000|2022-06-06 10:48:30||1331.3||1331.5||1331.5||1331.3|0
1654512520000|2022-06-06 10:48:40|1333.5|1331.3|1333.5|1331.5|1333.5|1331.5|1333.3|1331.3|0
1654512530000|2022-06-06 10:48:50|1333.3|1331.3|1333.3|1331.3|1333.3|1331.3|1333.3|1331.3|0
1654512540000|2022-06-06 10:49:00|1331.8|1331|1332.5|1330.3|1332.5|1331|1331.5|1329.5|24
1654512550000|2022-06-06 10:49:10|1332.3||1332.3||1332.5||1332||4
1654512560000|2022-06-06 10:49:20|1332.5|1330.5|1332.5|1330.5|1332.8|1330.5|1332.5|1330.5|0
1654512570000|2022-06-06 10:49:30|1332.8|1330.8|1332.8|1330.8|1332.8|1330.8|1332.8|1330.8|1
1654512580000|2022-06-06 10:49:40|1332.3|1330.3|1332.5|1330.3|1332.5|1330.3|1332|1330|0
1654512590000|2022-06-06 10:49:50||1330.5||1330.8||1330.8||1330.5|1
1654512600000|2022-06-06 10:50:00|1332.3|1330.5|1332|1330|1332.3|1330.5|1332|1330|1
1654512610000|2022-06-06 10:50:10||1330.3||1330||1330.3||1330|0
1654512620000|2022-06-06 10:50:20|1332.5|1330.3|1332.5|1330.5|1332.5|1330.5|1332.5|1330.3|0
1654512630000|2022-06-06 10:50:30|1332.8|1330.8|1332.8|1330.8|1332.8|1330.8|1332.8|1330.8|5
1654512640000|2022-06-06 10:50:40|1332.5||1332.5||1332.5||1332.5||0
1654512650000|2022-06-06 10:50:50|1332.8||1332.8||1332.8||1332.8||1
1654512660000|2022-06-06 10:51:00|1332.5|1330.3|1332.5|1330.5|1332.5|1330.5|1332.3|1330.3|0
1654512670000|2022-06-06 10:51:10|1332.8||1332.5||1332.8||1332.5||0
1654512680000|2022-06-06 10:51:20||1330.3||1330.3||1330.3||1330.3|0
1654512690000|2022-06-06 10:51:30|1332.3||1332.3||1332.3||1332.3||0
1654512710000|2022-06-06 10:51:50|1332.5||1332.5||1332.5||1332.5||0
1654512720000|2022-06-06 10:52:00|1332.3|1330|1332|1330|1332.3|1330|1332|1330|0
1654512750000|2022-06-06 10:52:30|1331.8|1329.8|1331.8|1329.8|1331.8|1329.8|1331.5|1329.8|0
1654512760000|2022-06-06 10:52:40|1331.5|1329.3|1331.8|1329.8|1331.8|1329.8|1331.3|1329.3|0
1654512770000|2022-06-06 10:52:50||1330||1330.3||1330.3||1330|0
1654512780000|2022-06-06 10:53:00|1331.5|1330|1331.5|1329.8|1331.5|1330|1331.5|1329.8|0
1654512790000|2022-06-06 10:53:10|1331.3||1331.3||1331.3||1331.3||0
1654512800000|2022-06-06 10:53:20|1331.5|1330|1332|1330.3|1332|1330.3|1331.5|1330|0
1654512810000|2022-06-06 10:53:30|1332.5|1330.8|1332.5|1330.8|1332.5|1330.8|1332.5|1330.8|0
1654512820000|2022-06-06 10:53:40|1332.8|1331|1332.8|1331|1332.8|1331|1332.8|1331|0
1654512830000|2022-06-06 10:53:50|1332.5||1332.8||1332.8||1332.5||0
1654512840000|2022-06-06 10:54:00|1332.5|1330.8|1332.5|1330.8|1332.5|1330.8|1332.5|1330.8|0
1654512850000|2022-06-06 10:54:10|1332.8|1331|1332.8|1331|1332.8|1331|1332.8|1331|0
1654512860000|2022-06-06 10:54:20|1332.5|1330.8|1332.8|1331|1332.8|1331|1332.5|1330.8|0
1654512880000|2022-06-06 10:54:40||1330.8||1331.3||1331.3||1330.8|0
1654512890000|2022-06-06 10:54:50||1331||1331.3||1331.3||1331|0
1654512900000|2022-06-06 10:55:00|1332.5|1331|1332|1330.3|1332.5|1331|1332|1330.3|2
1654512910000|2022-06-06 10:55:10|1331.8|1330|1331.8|1330|1331.8|1330|1331.8|1330|0
1654512930000|2022-06-06 10:55:30|1331.5|1329.8|1331.5|1329.8|1331.5|1329.8|1331.5|1329.8|0
1654512940000|2022-06-06 10:55:40|1331.8|1330|1331.8|1330|1331.8|1330|1331.8|1330|0
1654512960000|2022-06-06 10:56:00|1331.5|1329.8|1330.5|1328.5|1331.5|1329.8|1330.5|1328.5|1
1654512970000|2022-06-06 10:56:10|1330.8|1329|1331|1329.3|1331.3|1329.3|1330.8|1329|0
1654512980000|2022-06-06 10:56:20|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|0
1654513000000|2022-06-06 10:56:40|1332|1329.3|1332|1330.3|1332|1330.3|1332|1329.3|0
1654513010000|2022-06-06 10:56:50|1332.3|1330|1332.5|1330.5|1332.5|1330.5|1332.3|1330|0
1654513020000|2022-06-06 10:57:00|1332.3|1330.3|1332.3|1330.3|1332.3|1330.3|1332|1330.3|0
1654513030000|2022-06-06 10:57:10|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|0
1654513040000|2022-06-06 10:57:20|1332.3|1330.3|1332.5|1330.5|1332.5|1330.5|1332.3|1330.3|0
1654513070000|2022-06-06 10:57:50|1332.8|1331|1332.8|1331|1332.8|1331|1332.8|1331|3
1654513080000|2022-06-06 10:58:00|1332.5|1330.8|1332.3|1330.3|1332.8|1330.8|1332.3|1330.3|12
1654513090000|2022-06-06 10:58:10|1332|1330|1332|1330|1332|1330|1332|1330|0
1654513110000|2022-06-06 10:58:30|1331.8||1332||1332||1331.8||0
1654513120000|2022-06-06 10:58:40|1331.8|1330.3|1331.8|1330|1331.8|1330.3|1331.8|1330|2
1654513140000|2022-06-06 10:59:00|1331.5|1329.5|1331.5|1329.8|1331.5|1329.8|1331.5|1329.3|0
1654513150000|2022-06-06 10:59:10|1331.8|1330|1331.5|1329.8|1331.8|1330|1331.5|1329.8|0
1654513160000|2022-06-06 10:59:20||1329.5||1329.8||1329.8||1329.5|0
1654513170000|2022-06-06 10:59:30||1329.5||1329.8||1329.8||1329.5|0
1654513180000|2022-06-06 10:59:40||1329.5||1329.5||1329.5||1329.5|0
1654513190000|2022-06-06 10:59:50|1331.3||1331.3||1331.3||1331.3||0
1654513200000|2022-06-06 11:00:00|1331.5|1330|1331.3|1329.5|1331.5|1330|1331.3|1329.5|0
1654513210000|2022-06-06 11:00:10||1329.8||1329.5||1329.8||1329.5|0
1654513220000|2022-06-06 11:00:20|1330.8|1329|1330.8|1329|1330.8|1329|1330.8|1329|0
1654513240000|2022-06-06 11:00:40|1330|1328.3|1329.8|1327.8|1330|1328.3|1329.8|1327.8|1
1654513250000|2022-06-06 11:00:50|1329.5|1328.5|1330|1328.5|1330|1328.5|1329.5|1328.5|4
1654513260000|2022-06-06 11:01:00|1330.3|1328.8|1330.5|1328.8|1330.8|1329|1330.3|1328.8|0
1654513270000|2022-06-06 11:01:10|1330.3|1328.5|1330.5|1328.8|1330.5|1328.8|1330.3|1328.5|0
1654513280000|2022-06-06 11:01:20|1330.3|1328.5|1330.5|1328.8|1330.5|1328.8|1330.3|1328.5|0
1654513310000|2022-06-06 11:01:50|1331|1329|1331|1329.3|1331|1329.3|1331|1329|0
1654513320000|2022-06-06 11:02:00|1330.3|1328.5|1330.8|1328.8|1330.8|1329|1330.3|1328.5|2
1654513330000|2022-06-06 11:02:10|1331|1329|1331|1329|1331|1329|1331|1329|0
1654513340000|2022-06-06 11:02:20|1331.3|1329.3|1331.3|1329.3|1331.3|1329.3|1330.8|1329|4
1654513350000|2022-06-06 11:02:30|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|0
1654513360000|2022-06-06 11:02:40|1331.3|1329.3|1330.5|1328.8|1331.3|1329.3|1330.5|1328.8|0
1654513370000|2022-06-06 11:02:50|1330.8|1328.5|1330.5|1328.5|1330.8|1328.5|1330.5|1328.5|0
1654513380000|2022-06-06 11:03:00|1330.3|1328.3|1330.3|1328.3|1330.3|1328.5|1329.8|1327.8|0
1654513390000|2022-06-06 11:03:10|1329.8|1327.8|1329.5|1327.5|1329.8|1327.8|1329.5|1327.5|0
1654513400000|2022-06-06 11:03:20|1329.8|1327.8|1330.3|1328.5|1330.3|1328.5|1329.8|1327.8|0
1654513410000|2022-06-06 11:03:30||1328.3||1328.5||1328.5||1328.3|0
1654513420000|2022-06-06 11:03:40|1330.8|1329|1330.8|1329|1330.8|1329|1330.8|1329|2
1654513440000|2022-06-06 11:04:00|1330.5|1328.8|1330|1328.3|1330.5|1328.8|1330|1328.3|0
1654513450000|2022-06-06 11:04:10|1330.5|1328.8|1330.5|1329|1330.8|1329|1330.5|1328.8|0
1654513460000|2022-06-06 11:04:20||1328.8||1328.8||1328.8||1328.5|0
1654513470000|2022-06-06 11:04:30|1330.3|1328.3|1330.3|1328.5|1330.3|1328.5|1330|1328.3|0
1654513480000|2022-06-06 11:04:40|1330.5|1328.8|1330.8|1329|1330.8|1329|1330.5|1328.8|0
1654513500000|2022-06-06 11:05:00||1329.3||1329||1329.3||1329|0
1654513510000|2022-06-06 11:05:10|1330.5|1329.3|1331|1329.3|1331|1329.3|1330.5|1329.3|0
1654513520000|2022-06-06 11:05:20|1330.8|1328.8|1330.5|1328.8|1330.8|1328.8|1330.5|1328.8|0
1654513530000|2022-06-06 11:05:30|1331|1329.3|1330.3|1328.3|1331|1329.3|1330.3|1328.3|14
1654513540000|2022-06-06 11:05:40|1330|1328|1330|1328.3|1330|1328.3|1330|1328|0
1654513550000|2022-06-06 11:05:50||1328||1328||1328||1328|0
1654513560000|2022-06-06 11:06:00||1327.8||1327.8||1327.8||1327.8|0
1654513570000|2022-06-06 11:06:10|1330.3|1328|1330.3|1328.3|1330.3|1328.3|1330.3|1328|0
1654513580000|2022-06-06 11:06:20|1330||1330.3||1330.3||1330||0
1654513590000|2022-06-06 11:06:30|1330.5|1328.5|1331|1329|1331|1329|1330.5|1328.5|0
1654513600000|2022-06-06 11:06:40|1330.5|1328.8|1330.5|1328.8|1330.5|1328.8|1330.5|1328.8|0
1654513610000|2022-06-06 11:06:50|1330.3|1328.3|1331|1329|1331|1329|1330.3|1328.3|0
1654513620000|2022-06-06 11:07:00|1331.3|1329.5|1331.3|1329|1331.5|1329.5|1331|1329|0
1654513630000|2022-06-06 11:07:10||1329.3||1329.3||1329.3||1329.3|0
1654513640000|2022-06-06 11:07:20|1331.5|1329.5|1331.8|1329.8|1331.8|1329.8|1331.5|1329.5|0
1654513650000|2022-06-06 11:07:30|1331.5|1329.5|1331.8|1329.8|1331.8|1329.8|1331.5|1329.5|0
1654513660000|2022-06-06 11:07:40|1331.5|1329.5|1331.5|1329.5|1331.8|1329.5|1331.5|1329.5|0
1654513670000|2022-06-06 11:07:50|1331.8|1329.8|1331.8|1329.5|1331.8|1329.8|1331.8|1329.5|0
1654513680000|2022-06-06 11:08:00|1331.5|1329.8|1331.8|1329.8|1331.8|1329.8|1331.5|1329.5|0
1654513690000|2022-06-06 11:08:10||1329.5||1329.5||1329.5||1329.5|0
1654513700000|2022-06-06 11:08:20|1332|1330|1332|1330|1332|1330.3|1332|1330|0
1654513710000|2022-06-06 11:08:30|1332.8|1330.3|1332.8|1331|1332.8|1331|1332.8|1330|5
1654513720000|2022-06-06 11:08:40|1333.5|1331.3|1333|1331|1333.5|1331.3|1333|1331|1
1654513730000|2022-06-06 11:08:50|1332.8|1330.5|1332.5|1330.5|1332.8|1330.5|1332.5|1330.5|0
1654513740000|2022-06-06 11:09:00|1332.3|1330.3|1331.8|1329.8|1332.3|1330.3|1331.8|1329.8|0
1654513780000|2022-06-06 11:09:40|1332.3|1330.3|1332.5|1330.3|1332.8|1330.5|1332.3|1330.3|2
1654513800000|2022-06-06 11:10:00|1332.8|1330.5|1332.5|1330.5|1332.8|1330.8|1332.5|1330.5|0
1654513820000|2022-06-06 11:10:20|1332.3|1330|1332|1330|1332.3|1330|1332|1330|2
1654513830000|2022-06-06 11:10:30|1331.8|1329.8|1331.8|1329.8|1331.8|1329.8|1331.8|1329.8|0
1654513840000|2022-06-06 11:10:40|1331.5|1329.5|1331|1329|1331.5|1329.5|1331|1328.8|0
1654513850000|2022-06-06 11:10:50|1330.8|1328.8|1331|1329|1331.3|1329.3|1330.8|1328.8|0
1654513860000|2022-06-06 11:11:00|1330.8|1328.8|1330.5|1328.5|1331|1329|1330.3|1328.3|0
1654513870000|2022-06-06 11:11:10|1330.3|1328.8|1330|1328|1330.3|1328.8|1329.8|1328|0
1654513880000|2022-06-06 11:11:20|1329.8|1327.8|1329.5|1328|1329.8|1328|1329.5|1327.8|0
1654513890000|2022-06-06 11:11:30|1330|1327.8|1330|1328|1330|1328|1330|1327.8|2
1654513900000|2022-06-06 11:11:40||1328.3||1328.3||1328.3||1328.3|0
1654513910000|2022-06-06 11:11:50|1330.5||1330.3||1330.5||1330.3||0
1654513920000|2022-06-06 11:12:00|1330|1328|1329.8|1328|1330|1328|1329.8|1327.8|0
1654513930000|2022-06-06 11:12:10|1330.3|1327.8|1329.8|1327.8|1330.3|1328.3|1329.8|1327.8|4
1654513940000|2022-06-06 11:12:20|1329.5||1329.5||1329.5||1329.5||0
1654513950000|2022-06-06 11:12:30|1329.3|1327.5|1329|1327.3|1329.5|1327.8|1329|1327.3|0
1654513960000|2022-06-06 11:12:40|1329.5|1327.8|1329.5|1328|1329.5|1328|1329.5|1327.8|0
1654513970000|2022-06-06 11:12:50|1330|1328.3|1330.5|1328.5|1330.5|1328.5|1330|1328.3|0
1654513980000|2022-06-06 11:13:00|1330.3|1328.3|1330|1328.3|1330.3|1328.5|1330|1328.3|0
1654514000000|2022-06-06 11:13:20||1328||1328||1328||1328|0
1654514010000|2022-06-06 11:13:30|1329.8|1327.8|1328.5|1327|1329.8|1327.8|1328.5|1326.8|3
1654514020000|2022-06-06 11:13:40|1328.8|1326.8|1328.8|1326.8|1328.8|1327|1328.5|1326.8|1
1654514030000|2022-06-06 11:13:50|1328.5|1326.3|1328.8|1327|1328.8|1327|1328|1326.3|0
1654514040000|2022-06-06 11:14:00|1328.5|1326.8|1328.8|1326.8|1328.8|1326.8|1328.5|1326.8|0
1654514050000|2022-06-06 11:14:10|1329|1327|1329|1327.3|1329|1327.3|1329|1327|0
1654514060000|2022-06-06 11:14:20|1328.8|1327|1329|1327.3|1329|1327.3|1328.8|1327|0
1654514070000|2022-06-06 11:14:30|1329.5|1327.8|1329.3|1327.5|1329.5|1327.8|1328.8|1327.3|1
1654514090000|2022-06-06 11:14:50|1329.5||1329.5||1329.5||1329.5||1
1654514100000|2022-06-06 11:15:00|1329.3|1327.8|1329.5|1327.5|1329.5|1327.8|1329.3|1327.5|0
1654514110000|2022-06-06 11:15:10|1330|1328|1330.5|1328.5|1331|1328.8|1330|1328|0
1654514120000|2022-06-06 11:15:20|1330.3|1328.3|1330|1328|1330.3|1328.3|1330|1328|0
1654514150000|2022-06-06 11:15:50|1329.8|1327.8|1329.8|1328|1330|1328|1329.8|1327.8|1
1654514160000|2022-06-06 11:16:00|1330|1328.3|1330.5|1328.5|1330.5|1328.8|1330|1328|1
1654514170000|2022-06-06 11:16:10||1328.8||1328.5||1328.8||1328.5|0
1654514180000|2022-06-06 11:16:20|1330.8|1328.8|1330.8|1328.5|1330.8|1328.8|1330.8|1328.5|0
1654514190000|2022-06-06 11:16:30||1328.8||1328.5||1328.8||1328.5|0
1654514200000|2022-06-06 11:16:40|1330.3|1328.3|1330.3|1328.3|1330.3|1328.3|1330.3|1328.3|0
1654514220000|2022-06-06 11:17:00|1330.5|1328.5|1330.8|1329|1330.8|1329|1330.5|1328.5|0
1654514230000|2022-06-06 11:17:10|1331.3|1329.3|1330.8|1329|1331.3|1329.3|1330.8|1328.8|1
1654514240000|2022-06-06 11:17:20|1331|1328.8|1330.8|1329|1331|1329|1330.8|1328.8|0
1654514260000|2022-06-06 11:17:40|1330.5||1330.5||1330.5||1330.5||0
1654514270000|2022-06-06 11:17:50|1330.8||1330.8||1330.8||1330.8||0
1654514280000|2022-06-06 11:18:00||1328.8||1328.8||1329||1328.8|0
1654514290000|2022-06-06 11:18:10|1330.5||1330.8||1330.8||1330.5||0
1654514300000|2022-06-06 11:18:20|||||||||2
1654514310000|2022-06-06 11:18:30|1331.3|1329|1331.8|1330|1331.8|1330|1331.3|1329|0
1654514320000|2022-06-06 11:18:40|1331.5|1329.8|1331.5|1329.8|1331.5|1329.8|1331.3|1329.5|0
1654514340000|2022-06-06 11:19:00|1331.3|1329.5|1330.8|1328.8|1331.3|1329.5|1330.5|1328.8|0
1654514350000|2022-06-06 11:19:10|1331|1329|1331|1329.3|1331|1329.5|1330.8|1329|0
1654514360000|2022-06-06 11:19:20|1330.8|1329|1330.5|1329|1330.8|1329|1330.5|1328.8|0
1654514370000|2022-06-06 11:19:30|1330.8|1328.8|1330.8|1328.8|1330.8|1328.8|1330.8|1328.8|1
1654514380000|2022-06-06 11:19:40|1330.5|1328.5|1330.3|1328.5|1330.5|1328.8|1330.3|1328.5|5
1654514390000|2022-06-06 11:19:50|1330|1328.3|1329.8|1328.3|1330|1328.3|1329.8|1328|0
1654514400000|2022-06-06 11:20:00|1329.5|1327.8|1329.5|1327.8|1329.8|1328|1329.5|1327.8|0
1654514410000|2022-06-06 11:20:10|1330|1328|1330|1328|1330|1328.3|1329.8|1328|0
1654514420000|2022-06-06 11:20:20|1329.8|1327.8|1329.3|1327.5|1329.8|1328|1329.3|1327.5|0
1654514430000|2022-06-06 11:20:30|1329|1327.3|1329.3|1327.5|1329.3|1327.5|1329|1327|0
1654514440000|2022-06-06 11:20:40|1328.8|1326.8|1328.5|1326.8|1328.8|1327|1328.5|1326.8|0
1654514450000|2022-06-06 11:20:50|1328.8|1327|1328.8|1327|1328.8|1327|1328.8|1327|0
1654514460000|2022-06-06 11:21:00|1328.5|1326.8|1328|1326.5|1328.5|1326.8|1328|1326.3|0
1654514470000|2022-06-06 11:21:10|1327.8|1326.3|1328.3|1326.3|1328.3|1326.5|1327.3|1325|3
1654514480000|2022-06-06 11:21:20|1328|1326|1328.3|1326.3|1328.3|1326.3|1328|1326|0
1654514490000|2022-06-06 11:21:30|1328|1327|1328.8|1327|1328.8|1327|1328|1327|0
1654514500000|2022-06-06 11:21:40|1329|1326.8|1329.5|1327.8|1329.5|1327.8|1329|1326.8|0
1654514510000|2022-06-06 11:21:50|1329.8|1327.5|1329.3|1327.5|1329.8|1327.5|1329.3|1327.5|0
1654514520000|2022-06-06 11:22:00|1329|1327|1329|1327.3|1329|1327.3|1329|1327|0
1654514530000|2022-06-06 11:22:10||1327||1327||1327.3||1327|1
1654514550000|2022-06-06 11:22:30|1328.8|1326.5|1329.3|1327.3|1329.3|1327.3|1328.8|1326.5|0
1654514560000|2022-06-06 11:22:40|1329.5|1327.5|1329.5|1327.5|1329.5|1327.8|1329.5|1327.3|0
1654514570000|2022-06-06 11:22:50|1329.3|1327|1328.8|1326.8|1329.3|1327|1328.8|1326.8|0
1654514580000|2022-06-06 11:23:00|1329|1327|1329|1327.3|1329|1327.3|1329|1327|0
1654514590000|2022-06-06 11:23:10|1328.8|1327|1328.8|1327|1328.8|1327|1328.8|1327|0
1654514600000|2022-06-06 11:23:20|1329|1327.3|1328.8|1326.8|1329|1327.3|1328.8|1326.8|0
1654514610000|2022-06-06 11:23:30|1328.5|1327|1328.3|1326.3|1328.5|1327|1328.3|1326.3|0
1654514620000|2022-06-06 11:23:40|1328|1326|1328|1326.3|1328|1326.3|1327.8|1325.8|0
1654514630000|2022-06-06 11:23:50||1326||1326.3||1326.3||1326|0
1654514640000|2022-06-06 11:24:00|1327.8|1326|1328|1326.3|1328|1326.5|1327.8|1326|0
1654514650000|2022-06-06 11:24:10||1326.5||1326.3||1326.5||1326|1
1654514660000|2022-06-06 11:24:20|1327.8|1326|1328.3|1326.3|1328.5|1326.3|1327.8|1326|0
1654514670000|2022-06-06 11:24:30|1328|1326|1328.3|1326.3|1328.5|1326.3|1328|1326|0
1654514680000|2022-06-06 11:24:40|1328|1326.5|1328.3|1326.3|1328.5|1326.5|1328|1326.3|0
1654514690000|2022-06-06 11:24:50|1327.5|1326|1327.5|1326|1327.8|1326.3|1327.5|1325.8|58
1654514700000|2022-06-06 11:25:00|1327.3|1325.8|1327.5|1325.8|1327.5|1325.8|1327.3|1325.8|0
1654514720000|2022-06-06 11:25:20|1327.3||1327.3||1327.3||1327.3||0
1654514730000|2022-06-06 11:25:30|1327.5|1326|1327.8|1326|1327.8|1326|1327.5|1326|0
1654514740000|2022-06-06 11:25:40|1327.5|1325.8|1327.5|1325.8|1327.5|1325.8|1327.5|1325.8|0
1654514750000|2022-06-06 11:25:50|1327.8|1326|1327.3|1325.5|1327.8|1326|1327.3|1325.5|0
1654514760000|2022-06-06 11:26:00|1327|1325.3|1327|1325.3|1327.3|1325.3|1326.8|1325.3|0
1654514790000|2022-06-06 11:26:30|1326.8||1326.8||1326.8||1326.8||17
1654514800000|2022-06-06 11:26:40|1327|1325.5|1327.3|1325.5|1327.3|1325.5|1326.8|1325.3|0
1654514810000|2022-06-06 11:26:50|1327|1325.3|1327|1325.3|1327.3|1325.5|1327|1325.3|0
1654514820000|2022-06-06 11:27:00|1326.8||1327.3||1327.3||1326.8||10
1654514830000|2022-06-06 11:27:10||1325.5||1325.5||1325.5||1325.5|2
1654514840000|2022-06-06 11:27:20||1325.3||1325.3||1325.3||1325.3|0
1654514850000|2022-06-06 11:27:30|||||||||4
1654514860000|2022-06-06 11:27:40||1325.5||1325.5||1325.5||1325.5|0
1654514870000|2022-06-06 11:27:50||1325.3||1325.8||1325.8||1325.3|0
1654514880000|2022-06-06 11:28:00|1327|1325.5|1327|1325.3|1327|1325.8|1327|1325.3|0
1654514910000|2022-06-06 11:28:30||1325.5||1325.3||1325.5||1325.3|0
1654514930000|2022-06-06 11:28:50|1326.8|1325.5|1327|1325.5|1327|1325.5|1326.8|1325.3|2
1654514940000|2022-06-06 11:29:00|1326.8|1325.3|1327|1325.3|1327|1325.3|1326.8|1325|0
1654514950000|2022-06-06 11:29:10|1326.8|1325|1326.8|1325|1326.8|1325.3|1326.8|1325|0
1654514960000|2022-06-06 11:29:20||1325.3||1325||1325.3||1325|0
1654514970000|2022-06-06 11:29:30|1327|1325.3|1327|1325.3|1327|1325.3|1327|1325.3|11
1654514980000|2022-06-06 11:29:40|1327.3||1327||1327.3||1327||0
1654514990000|2022-06-06 11:29:50|1327.3|1325.5|1327.3|1325.3|1327.3|1325.5|1327|1325.3|0
1654515000000|2022-06-06 11:30:00|1326.8|1325|1326.8|1325|1326.8|1325.3|1326.8|1325|0
1654515010000|2022-06-06 11:30:10||1325.3||1325.3||1325.3||1325.3|0
1654515020000|2022-06-06 11:30:20||1325||1325||1325.3||1325|1
1654515030000|2022-06-06 11:30:30|1326.3|1324.5|1326.5|1324.8|1326.5|1324.8|1326.3|1324.5|0
1654515040000|2022-06-06 11:30:40|1326.3||1326.3||1326.5||1326.3||0
1654515050000|2022-06-06 11:30:50|1326|1324.3|1326.5|1324.8|1326.5|1324.8|1326|1324.3|0
1654515060000|2022-06-06 11:31:00|1326.3|1324.5|1326.3|1324.5|1326.3|1324.8|1326.3|1324.5|0
1654515110000|2022-06-06 11:31:50|1326.5|1324.8|1326.5|1324.8|1326.8|1325|1326.5|1324.8|0
1654515120000|2022-06-06 11:32:00|1326.3|1324.5|1326|1324.3|1326.3|1324.5|1326|1324.3|0
1654515130000|2022-06-06 11:32:10|1325.8|1323.5|1325.8|1323.8|1325.8|1323.8|1325.5|1323.5|0
1654515140000|2022-06-06 11:32:20|1326|1324|1326.5|1324.8|1326.5|1324.8|1326|1323.8|0
1654515150000|2022-06-06 11:32:30|1326.8|1325|1326.5|1324.8|1326.8|1325|1326.5|1324.8|0
1654515160000|2022-06-06 11:32:40|1326.3||1326.5||1326.5||1326.3||0
1654515170000|2022-06-06 11:32:50|1326.8|1325|1326.3|1324.5|1326.8|1325|1326.3|1324.5|0
1654515180000|2022-06-06 11:33:00|1326|1324|1325.5|1323.5|1326.3|1324|1325|1323|4
1654515190000|2022-06-06 11:33:10|1325.8|1323.8|1325.8|1324|1326|1324.3|1325.8|1323.8|0
1654515200000|2022-06-06 11:33:20|1325.5|1323.8|1325.5|1323.8|1325.5|1324|1325.5|1323.5|0
1654515210000|2022-06-06 11:33:30|1325.8|1324|1326.5|1324.5|1326.5|1324.5|1325.8|1324|3
1654515220000|2022-06-06 11:33:40|1326.3|1324.8|1326.3|1324.5|1326.3|1324.8|1326.3|1324.5|0
1654515230000|2022-06-06 11:33:50|1326|1324.3|1325.8|1324|1326|1324.3|1325.8|1324|0
1654515240000|2022-06-06 11:34:00|1325.5|1323.5|1325|1323.3|1325.5|1323.5|1324.8|1323|0
1654515250000|2022-06-06 11:34:10|1325.3||1325.3||1325.3||1325||0
1654515260000|2022-06-06 11:34:20|1325.5|1323.5|1325.3|1323.5|1325.5|1323.5|1325.3|1323.5|2
1654515270000|2022-06-06 11:34:30|1326|1324.5|1326.8|1325.3|1326.8|1325.3|1325.8|1324.5|8
1654515280000|2022-06-06 11:34:40|1327.3|1326|1327.3|1326|1327.3|1326|1327.3|1326|25
1654515290000|2022-06-06 11:34:50|1327|1325|1326.8|1325|1327.3|1325|1326.8|1325|13
1654515300000|2022-06-06 11:35:00|1327|1325.3|1327.3|1325.3|1327.3|1325.5|1326.8|1325.3|3
1654515310000|2022-06-06 11:35:10|1327||1327.3||1327.3||1327||2
1654515320000|2022-06-06 11:35:20|1326|1325.5|1326|1324.3|1326.3|1325.8|1325.5|1323.8|4
1654515330000|2022-06-06 11:35:30|1325.8|1324|1325.5|1323.8|1325.8|1324|1325.5|1323.5|2
1654515340000|2022-06-06 11:35:40|1325.3|1323.5|1325.3|1323.5|1325.5|1323.5|1325.3|1323.5|0
1654515350000|2022-06-06 11:35:50|1325|1323|1325|1323.3|1325|1323.3|1325|1323|0
1654515360000|2022-06-06 11:36:00|1324.5|1323|1324.5|1322.5|1324.8|1323.3|1324.5|1322.5|22
1654515370000|2022-06-06 11:36:10|1324.3|1322.8|1324.3|1322.5|1324.3|1322.8|1324.3|1322.3|0
1654515380000|2022-06-06 11:36:20|1324.5|1322.8|1324.8|1323.3|1324.8|1323.3|1324.5|1322.8|0
1654515390000|2022-06-06 11:36:30|1325|1323|1325|1323|1325|1323.3|1325|1323|0
1654515400000|2022-06-06 11:36:40|1324.8|1323.3|1325|1323|1325|1323.3|1324.8|1323|0
1654515410000|2022-06-06 11:36:50|1324.8||1324.8||1325||1324.8||0
1654515420000|2022-06-06 11:37:00|1325|1323.3|1324.3|1322.3|1325|1323.3|1324.3|1322.3|0
1654515430000|2022-06-06 11:37:10|1324.5|1322.5|1324|1322.5|1324.5|1322.8|1324|1322.3|5
1654515440000|2022-06-06 11:37:20||1322.8||1322.3||1322.8||1322.3|21
1654515450000|2022-06-06 11:37:30||1322.5||1322.3||1322.5||1322.3|0
1654515460000|2022-06-06 11:37:40|1323.8|1322|1323|1321.5|1323.8|1322|1323|1321.5|1
1654515470000|2022-06-06 11:37:50|1323.3|1321.3|1323.3|1321.5|1323.3|1321.5|1323.3|1321.3|0
1654515480000|2022-06-06 11:38:00|1322.8|1321|1323|1321.3|1323.3|1321.3|1322.8|1321|0
1654515490000|2022-06-06 11:38:10|1324.3|1322.5|1323.3|1321.5|1324.5|1322.5|1323.3|1321.3|7
1654515500000|2022-06-06 11:38:20|1323|1321|1323.3|1321.3|1323.3|1321.3|1323|1321|1
1654515530000|2022-06-06 11:38:50|1323.5|1321.5|1323.8|1321.8|1323.8|1321.8|1323.5|1321.5|0
1654515540000|2022-06-06 11:39:00|1323.5|1321.5|1323.5|1321.8|1323.5|1321.8|1323.5|1321.5|0
1654515550000|2022-06-06 11:39:10|1323.3|1321.5|1323|1321|1323.3|1321.5|1323|1321|0
1654515560000|2022-06-06 11:39:20|1322.8|1320.8|1323|1321|1323|1321|1322.3|1320|0
1654515570000|2022-06-06 11:39:30|1322.8|1320.8|1323.3|1321|1323.3|1321.3|1322.8|1320.5|0
1654515580000|2022-06-06 11:39:40|1323|1320.8|1323|1321|1323.3|1321.3|1322.8|1320.8|0
1654515590000|2022-06-06 11:39:50|1323.3|1321.3|1323|1321.3|1323.3|1321.3|1323|1321.3|0
1654515600000|2022-06-06 11:40:00|1323.3|1321|1322.8|1320.5|1323.3|1321.3|1322.8|1320.5|0
1654515610000|2022-06-06 11:40:10|1322.5|1320.3|1322.5|1320.5|1322.8|1320.5|1322.5|1320.3|0
1654515620000|2022-06-06 11:40:20|1323|1321|1323|1321|1323|1321|1323|1321|0
1654515630000|2022-06-06 11:40:30|1323.5|1321.3|1323|1321.5|1323.5|1321.5|1323|1321.3|0
1654515640000|2022-06-06 11:40:40||1321.3||1321.3||1321.3||1321.3|0
1654515650000|2022-06-06 11:40:50|1322.8|1321.5|1322.8|1321.5|1322.8|1321.5|1322.8|1321.3|2
1654515660000|2022-06-06 11:41:00||1321.3||1321||1321.5||1321|2
1654515670000|2022-06-06 11:41:10|1322.5|1320.5|1322.3|1320.3|1322.5|1320.8|1322.3|1320.3|0
1654515680000|2022-06-06 11:41:20|1322.5|1320.8|1322.5|1320.3|1322.5|1320.8|1322.5|1320.3|0
1654515690000|2022-06-06 11:41:30|1321.5|1320.5|1321.5|1319.5|1321.8|1320.5|1321.5|1319.5|0
1654515700000|2022-06-06 11:41:40|1322.3|1319.8|1321.5|1319.8|1322.3|1320|1321.5|1319.8|0
1654515710000|2022-06-06 11:41:50|1321.3|1319.5|1321|1319.3|1321.5|1319.5|1320.8|1318.5|4
1654515720000|2022-06-06 11:42:00|1321.3|1318.8|1319.5|1317.8|1321.3|1319|1319.5|1317.8|0
1654515730000|2022-06-06 11:42:10|1319.8|1318|1319.5|1317.8|1319.8|1318|1319|1317.3|0
1654515770000|2022-06-06 11:42:50|1319.3|1317.5|1319.3|1317.5|1319.3|1317.5|1318.5|1316.8|15
1654515780000|2022-06-06 11:43:00|1318.8|1317|1318.3|1316.5|1318.8|1317|1318.3|1316.5|0
1654515790000|2022-06-06 11:43:10|1318.5|1316.8|1318.8|1317|1318.8|1317|1318.5|1316.8|0
1654515800000|2022-06-06 11:43:20|1319|1316.8|1318.5|1316.8|1319|1316.8|1318.3|1316.5|3
1654515810000|2022-06-06 11:43:30|1318.3|1316.5|1318.3|1316.5|1318.8|1316.8|1317.8|1316.3|0
1654515820000|2022-06-06 11:43:40|1318.5|1316.8|1318|1316.5|1318.5|1316.8|1317.8|1316.3|0
1654515830000|2022-06-06 11:43:50|1318.5|1316.8|1318.5|1316.8|1318.5|1316.8|1318.3|1316.5|2
1654515840000|2022-06-06 11:44:00|1318.3|1316.5|1318.3|1316.5|1318.5|1316.5|1318.3|1316.3|0
1654515850000|2022-06-06 11:44:10|1318|1316.3|1318.3|1316.5|1318.3|1316.5|1317.8|1316|0
1654515860000|2022-06-06 11:44:20|1318.8|1317|1319.5|1317.5|1319.5|1317.5|1318.8|1317|1
1654515870000|2022-06-06 11:44:30||1317.8||1317.8||1317.8||1317.8|0
1654515880000|2022-06-06 11:44:40|1319.3|1317.5|1319.5|1318|1319.5|1318|1319.3|1317.5|0
1654515890000|2022-06-06 11:44:50|1319.8|1317.8|1319.8|1318|1319.8|1318|1319.8|1317.8|0
1654515900000|2022-06-06 11:45:00|1320.3|1318.5|1319.8|1318|1320.3|1318.5|1319.8|1318|0
1654515910000|2022-06-06 11:45:10|1320|1318.5|1319.5|1317.8|1320|1318.5|1319.5|1317.8|0
1654515930000|2022-06-06 11:45:30|1319.8|1318|1319.8|1318|1319.8|1318|1319.8|1317.8|0
1654515940000|2022-06-06 11:45:40||1318.3||1318||1318.3||1318|0
1654515960000|2022-06-06 11:46:00|1319.5|1317.8|1319.5|1317.8|1319.5|1317.8|1319.5|1317.8|0
1654515970000|2022-06-06 11:46:10||1318||1317.8||1318||1317.8|0
1654515980000|2022-06-06 11:46:20||1318||1317.8||1318||1317.8|0
1654515990000|2022-06-06 11:46:30|1319.8|1318|1319.8|1318|1319.8|1318|1319.8|1318|0
1654516000000|2022-06-06 11:46:40|1319.5|1317.8|1319.5|1318|1319.5|1318|1319.5|1317.8|0
1654516020000|2022-06-06 11:47:00||1317.8||1318||1318||1317.8|0
1654516030000|2022-06-06 11:47:10|1319.3|1317.5|1319|1317.3|1319.3|1317.8|1319|1317.3|0
1654516040000|2022-06-06 11:47:20|1318.8|1317|1318.8|1317|1318.8|1317|1318.8|1317|0
1654516050000|2022-06-06 11:47:30|1318.5||1318.8||1318.8||1318.5||0
1654516090000|2022-06-06 11:48:10|1318.5||1318.8||1318.8||1318.5||0
1654516100000|2022-06-06 11:48:20|1318.5||1318.8||1318.8||1318.5||0
1654516110000|2022-06-06 11:48:30||1317.3||1317.3||1317.3||1317|0
1654516120000|2022-06-06 11:48:40|1318.5|1317|1318.5|1317|1318.5|1317|1318.5|1317|0
1654516130000|2022-06-06 11:48:50|1318.8||1318.8||1318.8||1318.8||0
1654516140000|2022-06-06 11:49:00|1318.5||1318.8||1318.8||1318.5||0
1654516150000|2022-06-06 11:49:10|1318.5|1317.3|1318|1316.3|1318.8|1317.3|1318|1316|10
1654516160000|2022-06-06 11:49:20|1318.3||1318.3||1318.3||1318.3||0
1654516170000|2022-06-06 11:49:30|1318|1316.5|1318|1316.3|1318|1316.5|1317.8|1316|0
1654516180000|2022-06-06 11:49:40|1317.8|1316|1318|1316.3|1318|1316.3|1317.8|1316|0
1654516190000|2022-06-06 11:49:50|1317.8|1316.5|1318|1316|1318|1316.5|1317.8|1316|0
1654516200000|2022-06-06 11:50:00|1317.5|1316.5|1318.5|1316.5|1318.5|1316.5|1317.5|1316.5|7
1654516210000|2022-06-06 11:50:10|1318.8|1316.8|1318.8|1316.8|1319|1317|1318.8|1316.8|0
1654516220000|2022-06-06 11:50:20|1319|1317|1319|1317.3|1319|1317.3|1318.8|1316.8|1
1654516230000|2022-06-06 11:50:30||1317||1317||1317||1316.8|0
1654516240000|2022-06-06 11:50:40|1318.8|1317.3|1318.8|1317.3|1319|1317.3|1318.8|1317.3|0
1654516250000|2022-06-06 11:50:50|1319|1317|1318.8|1317.3|1319|1317.3|1318.8|1317|0
1654516260000|2022-06-06 11:51:00|1319|1317|1319|1317.3|1319|1317.3|1318.8|1317|0
1654516270000|2022-06-06 11:51:10|1318.8||1318.8||1318.8||1318.8||0
1654516280000|2022-06-06 11:51:20|1318.5|1317|1318.5|1317|1318.5|1317|1318.5|1317|0
1654516290000|2022-06-06 11:51:30|1319|1317.3|1319|1317.3|1319|1317.3|1318.8|1317|0
1654516300000|2022-06-06 11:51:40|1318.8|1317|1318.8|1317|1318.8|1317|1318.8|1317|4
1654516310000|2022-06-06 11:51:50|1319|1317.3|1319|1317.3|1319|1317.3|1319|1317.3|0
1654516320000|2022-06-06 11:52:00|1318.8|1317|1319|1317|1319|1317|1318.8|1316.8|0
1654516330000|2022-06-06 11:52:10|1318.8||1318.8||1319||1318.8||5
1654516340000|2022-06-06 11:52:20|1319|1317.3|1319|1317|1319|1317.3|1319|1317|0
1654516350000|2022-06-06 11:52:30||1317.3||1317.3||1317.3||1317.3|0
1654516360000|2022-06-06 11:52:40|1318.8|1317|1318.8|1317.3|1318.8|1317.3|1318.8|1317|0
1654516380000|2022-06-06 11:53:00|1319|1316.8|1318.3|1316.5|1319|1316.8|1318.3|1316.5|5
1654516390000|2022-06-06 11:53:10|1318.5|1316.8|1318.8|1317|1319|1317|1318.3|1316.8|0
1654516400000|2022-06-06 11:53:20|1319||1319||1319||1319||0
1654516410000|2022-06-06 11:53:30||1317.3||1317.3||1317.3||1317|0
1654516430000|2022-06-06 11:53:50|1319.3|1317.5|1319.8|1317.8|1319.8|1317.8|1319.3|1317.5|5
1654516440000|2022-06-06 11:54:00|1320.5|1318|1320.8|1318.8|1320.8|1318.8|1320.5|1318|0
1654516450000|2022-06-06 11:54:10|1321.3|1319.3|1321|1319|1321.3|1319.3|1321|1319|0
1654516460000|2022-06-06 11:54:20|1321.3|1319.3|1320.5|1318.5|1321.3|1319.3|1320.5|1318.5|0
1654516470000|2022-06-06 11:54:30|1320|1318.3|1320|1318.3|1320|1318.3|1320|1318.3|0
1654516480000|2022-06-06 11:54:40|1320.3|1318|1320|1318|1320.3|1318|1320|1318|1
1654516490000|2022-06-06 11:54:50|1320.3|1318.3|1320.3|1318.3|1320.3|1318.3|1320|1318|0
1654516500000|2022-06-06 11:55:00|1320.5|1318.5|1320|1318.3|1320.5|1318.5|1320|1318.3|0
1654516510000|2022-06-06 11:55:10|1319.8|1317.8|1320|1318|1320.3|1318.3|1319.8|1317.8|0
1654516520000|2022-06-06 11:55:20|1320.3|1318.3|1321|1319|1321|1319|1320.3|1318.3|0
1654516530000|2022-06-06 11:55:30|1321.3|1319.3|1321.3|1319.3|1321.5|1319.3|1320.8|1318.8|1
1654516540000|2022-06-06 11:55:40|1321.5||1321.3||1321.5||1321.3||0
1654516550000|2022-06-06 11:55:50|1321.5|1319.5|1320.3|1318.5|1321.5|1319.5|1320.3|1318.3|0
1654516560000|2022-06-06 11:56:00|1320.5|1318.8|1320.3|1318.3|1320.5|1318.8|1320|1318.3|0
1654516580000|2022-06-06 11:56:20|1320|1318|1320.3|1318|1320.3|1318.3|1320|1318|0
1654516590000|2022-06-06 11:56:30|1320|1317.8|1320|1318|1320.3|1318|1320|1317.8|0
1654516600000|2022-06-06 11:56:40|1320.3|1318.3|1320.3|1318.3|1320.3|1318.3|1320.3|1318.3|0
1654516610000|2022-06-06 11:56:50|1320|1318|1320|1318|1320|1318|1320|1318|0
1654516620000|2022-06-06 11:57:00|1320.3||1320||1320.3||1320||0
1654516640000|2022-06-06 11:57:20|1319.8||1319.8||1319.8||1319.8||0
1654516660000|2022-06-06 11:57:40|1320.3|1318.5|1319.8|1318|1320.3|1318.5|1319.8|1318|3
1654516670000|2022-06-06 11:57:50|1319.5||1319.8||1319.8||1319.5||0
1654516680000|2022-06-06 11:58:00|1320.3|1318.3|1320.3|1318.3|1320.3|1318.3|1320.3|1318.3|1
1654516690000|2022-06-06 11:58:10|1320.5|1318.5|1320.5|1318.5|1320.5|1318.5|1320.5|1318.5|0
1654516700000|2022-06-06 11:58:20||1318.8||1318.8||1318.8||1318.8|0
1654516710000|2022-06-06 11:58:30||1318.5||1318.5||1318.5||1318.5|0
1654516730000|2022-06-06 11:58:50||1318.8||1318.8||1318.8||1318.8|0
1654516740000|2022-06-06 11:59:00|1321|1319|1321.3|1319.3|1321.5|1319.3|1321|1319|0
1654516750000|2022-06-06 11:59:10|1321.5|1319.5|1321.8|1319.5|1321.8|1319.5|1321.3|1319.3|0
1654516760000|2022-06-06 11:59:20|1321.5|1319.8|1321.8|1320|1322|1320|1321.5|1319.8|0
1654516770000|2022-06-06 11:59:30|1321.5|1319.8|1321.5|1319.5|1321.5|1319.8|1321.5|1319.5|0
1654516780000|2022-06-06 11:59:40|1322|1320.5|1322|1320.5|1322|1320.5|1322|1320.5|2
1654516790000|2022-06-06 11:59:50|1322.3|1320.8|1321.8|1320|1322.3|1321|1321.8|1320|10
1654516800000|2022-06-06 12:00:00||1320.3||1320||1320.3||1320|0
1654516810000|2022-06-06 12:00:10|1321.3|1319.5|1321.3|1319.3|1321.3|1319.5|1321.3|1319.3|0
1654516830000|2022-06-06 12:00:30||1319.5||1319.5||1319.5||1319.5|0
1654516840000|2022-06-06 12:00:40|||||||||15
1654516850000|2022-06-06 12:00:50|1321.5|1319|1320.5|1318.5|1321.5|1319|1320.5|1318.5|12
1654516860000|2022-06-06 12:01:00|1320|1318.8|1320.3|1318.3|1320.8|1318.8|1320|1318.3|1
1654516870000|2022-06-06 12:01:10|1321|1318.5|1321|1319.3|1321|1319.3|1321|1318.5|1
1654516880000|2022-06-06 12:01:20|1320.8|1319|1320.8|1319|1320.8|1319|1320.8|1319|0
1654516900000|2022-06-06 12:01:40|1320.5|1319.3|1321|1319.3|1321|1319.5|1320.5|1319.3|5
1654516910000|2022-06-06 12:01:50|1320.8|1319|1320.5|1318.8|1320.8|1319.3|1320.5|1318.8|0
1654516920000|2022-06-06 12:02:00|1320.3|1319|1319.8|1318|1320.3|1319|1319.8|1318|8
1654516930000|2022-06-06 12:02:10|1320|1318.3|1321.5|1319.8|1321.5|1319.8|1320|1318|23
1654516940000|2022-06-06 12:02:20|1321.8|1319.5|1321.8|1320.3|1321.8|1320.3|1321.8|1319.5|6
1654516950000|2022-06-06 12:02:30|1321.5|1319.8|1321.3|1319.5|1321.5|1319.8|1321.3|1319.5|12
1654516960000|2022-06-06 12:02:40|1321.5||1321.5||1321.5||1321.5||7
1654516970000|2022-06-06 12:02:50|1321.3||1321.3||1321.3||1321.3||0
1654516980000|2022-06-06 12:03:00|1321|1319.3|1320.3|1318.3|1321|1319.5|1320|1318.3|3
1654516990000|2022-06-06 12:03:10|1319.5|1317.8|1319.8|1318.3|1320|1318.3|1319.3|1317.5|7
1654517000000|2022-06-06 12:03:20|1319.5|1318|1319.5|1318|1319.5|1318.3|1319.3|1317.8|0
1654517010000|2022-06-06 12:03:30|1320|1318.3|1320.3|1318.5|1320.3|1318.5|1320|1318|0
1654517020000|2022-06-06 12:03:40|1320.8|1318.8|1320.5|1318.5|1320.8|1318.8|1320|1318.3|0
1654517030000|2022-06-06 12:03:50|1320|1318.3|1320.3|1318.5|1320.5|1318.5|1320|1318.3|0
1654517040000|2022-06-06 12:04:00|1320||1320.3||1320.3||1320||0
1654517050000|2022-06-06 12:04:10|1320.5||1320.5||1320.5||1320.5||0
1654517060000|2022-06-06 12:04:20|1320.3||1320.3||1320.3||1320.3||0
1654517070000|2022-06-06 12:04:30|1320.5||1320.5||1320.5||1320.3||0
1654517080000|2022-06-06 12:04:40|1320.3|1318.3|1319.8|1318|1320.5|1318.3|1319.8|1318|0
1654517090000|2022-06-06 12:04:50|1320|1318.3|1320.5|1318.5|1320.5|1318.5|1319.8|1318.3|0
1654517100000|2022-06-06 12:05:00|1320.3|1318.8|1320.3|1318.3|1320.5|1318.8|1320|1318.3|0
1654517110000|2022-06-06 12:05:10|1320.5|1318.5|1320|1318.3|1320.5|1318.5|1320|1318.3|0
1654517120000|2022-06-06 12:05:20|1320.3|1318|1320.3|1318.3|1320.3|1318.3|1320.3|1318|0
1654517130000|2022-06-06 12:05:30|1320|1318|1320|1318|1320.3|1318.3|1320|1318|0
1654517140000|2022-06-06 12:05:40|1319.8|1317.8|1319.8|1317.8|1319.8|1317.8|1319.8|1317.8|0
1654517150000|2022-06-06 12:05:50|1319.5|1317.5|1320|1318.3|1320|1318.3|1319.5|1317.5|0
1654517160000|2022-06-06 12:06:00|1320.3|1318.5|1320.3|1318.5|1320.3|1318.5|1320|1318.3|0
1654517170000|2022-06-06 12:06:10|1320.5|1318.3|1320.5|1318.5|1320.5|1318.5|1320.5|1318|1
1654517180000|2022-06-06 12:06:20|1320.3|1318.3|1320.3|1318.3|1320.5|1318.3|1320.3|1318.3|0
1654517190000|2022-06-06 12:06:30|1320.5||1320.3||1320.5||1320.3||0
1654517210000|2022-06-06 12:06:50|1320.5|1318.5|1320.3|1318.3|1320.5|1318.5|1320.3|1318.3|0
1654517230000|2022-06-06 12:07:10|1320.5|1318.5|1321|1319.3|1321|1319.3|1320.3|1318.5|13
1654517240000|2022-06-06 12:07:20||1319.5||1319.5||1319.5||1319.5|5
1654517250000|2022-06-06 12:07:30|1321.3|1319.3|1321.5|1319.5|1321.8|1319.8|1321.3|1319.3|25
1654517260000|2022-06-06 12:07:40|1322.3|1319.8|1321.8|1320|1322.3|1320|1321.8|1319.8|5
1654517280000|2022-06-06 12:08:00|1321.5|1319.8|1321.5|1319.8|1321.5|1319.8|1321.5|1319.8|0
1654517290000|2022-06-06 12:08:10||1320.3||1320.3||1320.3||1320.3|0
1654517300000|2022-06-06 12:08:20|1321.8||1321.5||1321.8||1321.5||2
1654517310000|2022-06-06 12:08:30|1321.8||1321.8||1321.8||1321.8||0
1654517330000|2022-06-06 12:08:50|1322||1322||1322||1321.5||14
1654517340000|2022-06-06 12:09:00|1321.8||1321.8||1322||1321.8||1
1654517350000|2022-06-06 12:09:10|1321.5|1319.8|1321.5|1319.8|1321.8|1319.8|1321.5|1319.8|4
1654517370000|2022-06-06 12:09:30|1321.8|1320|1321.8|1320.3|1321.8|1320.3|1321.5|1319.8|2
1654517380000|2022-06-06 12:09:40||1320||1320.3||1320.3||1320|0
1654517390000|2022-06-06 12:09:50|1321.5|1320|1321.5|1320|1321.8|1320|1321.5|1319.8|0
1654517400000|2022-06-06 12:10:00|1321.8|1320.3|1321.8|1320.3|1321.8|1320.3|1321.8|1320.3|0
1654517420000|2022-06-06 12:10:20|1322|1320.5|1321.8|1320.3|1322|1320.5|1321.8|1320.3|7
1654517430000|2022-06-06 12:10:30|1322.3|1320.5|1322|1320.3|1322.3|1320.5|1322|1320.3|0
1654517440000|2022-06-06 12:10:40|1321.8|1320|1321.5|1319.8|1322|1320.3|1321.3|1319.8|0
1654517450000|2022-06-06 12:10:50|1321.8|1320|1321.8|1320|1321.8|1320|1321.8|1320|0
1654517460000|2022-06-06 12:11:00|1321.5|1319.8|1321.5|1319.8|1321.5|1319.8|1321.3|1319.5|1
1654517470000|2022-06-06 12:11:10|1321.3|1319.5|1321|1319.5|1321.3|1319.5|1321|1319.5|0
1654517480000|2022-06-06 12:11:20|1321.8|1320|1321.5|1319.8|1321.8|1320|1321.5|1319.8|0
1654517490000|2022-06-06 12:11:30|1321.3|1319.3|1321|1319.5|1321.5|1320|1320.8|1319.3|5
1654517500000|2022-06-06 12:11:40|1321.3|1319.8|1321.5|1319.8|1321.5|1319.8|1321|1319.8|0
1654517510000|2022-06-06 12:11:50|1321.8||1321.8||1321.8||1321.8||0
1654517530000|2022-06-06 12:12:10|1321.5||1321.5||1321.5||1321.5||0
1654517540000|2022-06-06 12:12:20|1321.3|1319.3|1321|1319.3|1321.3|1319.3|1321|1319.3|0
1654517550000|2022-06-06 12:12:30|1320.8||1320.8||1320.8||1320.8||0
1654517560000|2022-06-06 12:12:40|1321|1319.5|1321|1319.3|1321.3|1319.5|1321|1319.3|0
1654517570000|2022-06-06 12:12:50||1319.5||1319.5||1319.5||1319.3|0
1654517580000|2022-06-06 12:13:00|1321.3|1319.3|1321.5|1319.8|1321.8|1320|1321.3|1319.3|29
1654517590000|2022-06-06 12:13:10||1319.5||1319.8||1319.8||1319.5|0
1654517600000|2022-06-06 12:13:20|1322|1319.5|1322|1320|1322|1320|1322|1319.5|4
1654517610000|2022-06-06 12:13:30|1322.3|1320.5|1322.3|1320.3|1322.3|1320.5|1322.3|1320.3|0
1654517620000|2022-06-06 12:13:40|1322||1321.8||1322||1321.8||0
1654517630000|2022-06-06 12:13:50||1320||1320||1320||1320|0
1654517640000|2022-06-06 12:14:00|1321.5|1319.8|1320|1318.3|1321.5|1319.8|1320|1318.3|5
1654517650000|2022-06-06 12:14:10|1320.3|1319.3|1321|1319.5|1321.3|1319.5|1320|1319.3|0
1654517660000|2022-06-06 12:14:20|1321.3|1319.3|1321.3|1319.5|1321.3|1319.5|1321.3|1319.3|0
1654517670000|2022-06-06 12:14:30|1321|1319.3|1321|1319.3|1321.3|1319.5|1321|1319.3|0
1654517680000|2022-06-06 12:14:40|1320.8|1319|1321|1319.3|1321|1319.3|1320.8|1319|0
1654517690000|2022-06-06 12:14:50|1320.8|1319|1320.8|1319|1321|1319.3|1320.8|1319|0
1654517700000|2022-06-06 12:15:00|1320.5||1320.5||1320.5||1320.5||0
1654517710000|2022-06-06 12:15:10|1320.8||1321||1321||1320.8||0
1654517720000|2022-06-06 12:15:20|1320.8||1320.8||1321||1320.8||0
1654517730000|2022-06-06 12:15:30|1321||1321||1321||1320.8||0
1654517740000|2022-06-06 12:15:40|1320.8||1321||1321||1320.8||0
1654517750000|2022-06-06 12:15:50|1321.5|1319.8|1322.3|1320.5|1322.3|1320.5|1321.5|1319.8|40
1654517760000|2022-06-06 12:16:00|1322|1319.5|1321.8|1319.8|1322|1319.8|1321.3|1319.5|9
1654517770000|2022-06-06 12:16:10||1320||1320||1320||1320|2
1654517780000|2022-06-06 12:16:20|1321.5|1319.8|1320.8|1319|1321.5|1319.8|1320.8|1319|2
1654517790000|2022-06-06 12:16:30|1321|1319.3|1321|1319.3|1321|1319.3|1320.8|1319|0
1654517820000|2022-06-06 12:17:00|1321.3|1319.5|1321.3|1319.5|1321.3|1319.5|1321.3|1319.5|1
1654517830000|2022-06-06 12:17:10|1321.8|1319.8|1321.8|1320|1321.8|1320|1321.8|1319.8|0
1654517840000|2022-06-06 12:17:20|1321|1319.5|1320.8|1319.5|1321|1319.5|1320.8|1319.5|0
1654517850000|2022-06-06 12:17:30|1321|1320|1322.8|1321|1322.8|1321|1321|1320|1
1654517860000|2022-06-06 12:17:40|1323.5|1321.8|1322.8|1321|1323.8|1322|1322.8|1321|10
1654517870000|2022-06-06 12:17:50|1322.5|1320.3|1322|1320.3|1322.8|1320.3|1322|1320.3|1
1654517880000|2022-06-06 12:18:00|1322.3|1320.5|1322.3|1320.3|1322.5|1320.5|1322|1320.3|0
1654517890000|2022-06-06 12:18:10|1322||1322.3||1322.3||1321.8||0
1654517920000|2022-06-06 12:18:40|1322||1322.3||1322.3||1322||0
1654517930000|2022-06-06 12:18:50|1322.5|1320.5|1322.5|1320.5|1322.5|1320.5|1322.5|1320.5|0
1654517940000|2022-06-06 12:19:00|1322.8|1321|1322.8|1321|1322.8|1321|1322.8|1321|0
1654517950000|2022-06-06 12:19:10|1323.8|1321.8|1323.8|1321.5|1323.8|1321.8|1323|1321.3|19
1654517980000|2022-06-06 12:19:40|1323.5||1323.5||1323.5||1323.5||0
1654517990000|2022-06-06 12:19:50|1323.3||1323||1323.3||1323||2
1654518000000|2022-06-06 12:20:00|1323.3||1323.3||1323.3||1323.3||1
1654518010000|2022-06-06 12:20:10|1323.8|1321.8|1323.5|1321.8|1323.8|1321.8|1323.5|1321.8|1
1654518020000|2022-06-06 12:20:20|1323.3|1321.5|1323|1321.5|1323.3|1321.5|1323|1321.5|1
1654518030000|2022-06-06 12:20:30|1323.3||1323.3||1323.3||1323||2
1654518040000|2022-06-06 12:20:40|1323||1323||1323||1323||1
1654518050000|2022-06-06 12:20:50|1322.8|1321.3|1322.5|1321|1322.8|1321.3|1322.5|1321|7
1654518060000|2022-06-06 12:21:00|1322.8||1322.5||1323||1322.5||20
1654518070000|2022-06-06 12:21:10|1322.3|1320.5|1321.5|1319.5|1322.3|1320.5|1321.5|1319.5|4
1654518080000|2022-06-06 12:21:20|1321.8|1319.8|1321.8|1319.8|1321.8|1320|1321.3|1319.8|4
1654518090000|2022-06-06 12:21:30||1320||1320||1320||1319.8|71
1654518100000|2022-06-06 12:21:40|1322|1319.8|1322|1320|1322|1320|1321.8|1319.8|0
1654518110000|2022-06-06 12:21:50|1322.3|1320.3|1322.5|1320.8|1322.5|1320.8|1322.3|1320.3|23
1654518120000|2022-06-06 12:22:00|1322.3|1320.5|1322.3|1320.8|1322.3|1320.8|1322.3|1320.5|1
1654518140000|2022-06-06 12:22:20|1321.8|1320.5|1321.8|1320.3|1322|1320.5|1321.8|1320.3|3
1654518150000|2022-06-06 12:22:30|1322|1320|1322.3|1320.5|1322.3|1320.5|1321.8|1320|0
1654518180000|2022-06-06 12:23:00|1321.8|1320|1321.8|1320|1321.8|1320.3|1321.5|1319.8|51
1654518200000|2022-06-06 12:23:20|1321.5||1321.8||1321.8||1321.5||0
1654518210000|2022-06-06 12:23:30|1321.5|1319.5|1321.5|1319.8|1321.5|1319.8|1321.3|1319.5|1
1654518220000|2022-06-06 12:23:40|1321.3|1319.5|1321.3|1319.5|1321.3|1319.5|1321.3|1319.5|0
1654518230000|2022-06-06 12:23:50|1321|1319.3|1321|1319.5|1321|1319.5|1320.8|1319|0
1654518240000|2022-06-06 12:24:00|1321.3|1319.3|1320.5|1318.8|1321.3|1319.5|1320.5|1318.8|0
1654518250000|2022-06-06 12:24:10|1321.3|1319.5|1321.5|1319.5|1321.5|1319.5|1321.3|1319.5|12
1654518260000|2022-06-06 12:24:20|1321.3|1319.8|1321.5|1319.8|1321.8|1319.8|1321.3|1319.5|4
1654518270000|2022-06-06 12:24:30|1321.8|1320|1321.8|1320|1321.8|1320|1321.5|1320|0
1654518280000|2022-06-06 12:24:40|1321.5|1319.5|1321.5|1319.5|1321.8|1319.8|1321.5|1319.5|0
1654518290000|2022-06-06 12:24:50|1321|1319.3|1321|1319|1321|1319.3|1321|1319|0
1654518300000|2022-06-06 12:25:00|1321.3|1318.3|1320.3|1318.3|1321.3|1318.3|1320|1318|0
1654518310000|2022-06-06 12:25:10|1320|1318|1320|1318|1320.5|1318.3|1320|1318|1
1654518320000|2022-06-06 12:25:20|1320.3|1317.5|1320|1318|1320.3|1318.3|1319.5|1317.5|6
1654518330000|2022-06-06 12:25:30|1319.8|1317.5|1318.5|1317|1320|1317.8|1318.5|1317|4
1654518340000|2022-06-06 12:25:40|1318.8|1316|1318|1316|1318.8|1316.3|1317.8|1316|9
1654518350000|2022-06-06 12:25:50|1317.8|1315.8|1318|1315.8|1318|1316|1317.8|1315.5|0
1654518360000|2022-06-06 12:26:00|1317.5|1315.5|1317.5|1315.5|1317.5|1315.8|1317.3|1315.5|0
1654518370000|2022-06-06 12:26:10|1318|1315.8|1317.3|1315.5|1318.5|1316.5|1317.3|1315.5|1
1654518380000|2022-06-06 12:26:20|1317.8|1315.8|1318.3|1316|1318.3|1316.3|1317.8|1315.5|0
1654518390000|2022-06-06 12:26:30|1318|1315.8|1318.3|1316.3|1318.3|1316.5|1318|1315.8|1
1654518400000|2022-06-06 12:26:40|1318|1316.5|1318|1316|1318.5|1316.5|1318|1316|1
1654518410000|2022-06-06 12:26:50|1318.3|1315.8|1318|1316|1318.5|1316.5|1318|1315.8|0
1654518420000|2022-06-06 12:27:00|1317.8|1315.8|1317.8|1315.8|1318.3|1316|1317.8|1315.8|0
1654518430000|2022-06-06 12:27:10|1317.5|1315.5|1318.3|1316|1318.3|1316|1317.5|1315.5|0
1654518440000|2022-06-06 12:27:20|1318||1318.3||1318.3||1318||0
1654518450000|2022-06-06 12:27:30|1318|1316.3|1318|1316|1318.5|1316.3|1318|1315.8|0
1654518460000|2022-06-06 12:27:40|1318.3|1315.8|1318.3|1316|1318.3|1316|1317.8|1315.8|0
1654518470000|2022-06-06 12:27:50|1318|1315.8|1317.3|1315.5|1318|1316|1317|1315.5|7
1654518480000|2022-06-06 12:28:00|1317.8|1315.8|1317.8|1315.5|1317.8|1315.8|1316.5|1315.3|22
1654518490000|2022-06-06 12:28:10|1317.5|1315.8|1317.3|1315.8|1317.8|1315.8|1317.3|1315.8|0
1654518500000|2022-06-06 12:28:20|1318.3|1315.5|1317.8|1316|1318.3|1316.3|1317.8|1315.5|2
1654518510000|2022-06-06 12:28:30|1318.5|1316.3|1318.3|1316.5|1318.5|1316.5|1318.3|1316|6
1654518520000|2022-06-06 12:28:40|1318.5||1318.3||1318.5||1318||20
1654518530000|2022-06-06 12:28:50|1318||1318||1318||1318||0
1654518550000|2022-06-06 12:29:10|1317.8||1318||1318.5||1317.8||2
1654518560000|2022-06-06 12:29:20|1317.8|1316.8|1318|1316.8|1318.3|1316.8|1317.8|1316.8|1
1654518570000|2022-06-06 12:29:30|1318.5|1316.5|1317.3|1315.5|1318.5|1316.5|1317.3|1315.5|2
1654518580000|2022-06-06 12:29:40|1317|1315.8|1317.3|1315.3|1317.3|1315.8|1317|1315.3|6
1654518590000|2022-06-06 12:29:50|1317|1315.5|1317.3|1315.5|1317.3|1315.5|1316.8|1315.5|1
1654518600000|2022-06-06 12:30:00|1317.8|1315.8|1317.5|1316|1318.3|1316|1317.3|1315.5|1
1654518610000|2022-06-06 12:30:10|1317.8|1315.8|1318|1316|1318|1316.3|1317.8|1315.8|0
1654518620000|2022-06-06 12:30:20|1317.8|1316.3|1317.8|1316.5|1318|1316.5|1317.8|1316|1
1654518630000|2022-06-06 12:30:30|1318|1316.3|1318|1316.3|1318.3|1316.3|1317.5|1316.3|2
1654518640000|2022-06-06 12:30:40|1317.8|1316|1317.5|1316|1317.8|1316.3|1317.3|1316|0
1654518650000|2022-06-06 12:30:50|1317.3|1315.5|1317.8|1316|1317.8|1316.3|1317|1315.5|5
1654518660000|2022-06-06 12:31:00|1317.5|1315.8|1317.5|1316|1317.5|1316.3|1317.3|1315.8|0
1654518670000|2022-06-06 12:31:10|1317.3|1315.5|1317|1315|1317.3|1315.5|1317|1315|4
1654518680000|2022-06-06 12:31:20|1317.3|1314.8|1316.8|1315|1317.3|1315|1316.3|1314.8|2
1654518690000|2022-06-06 12:31:30|1317|1315.3|1317.8|1316.3|1318.5|1316.8|1317|1315.3|6
1654518700000|2022-06-06 12:31:40|1318.3|1316.8|1318.5|1316.8|1318.5|1316.8|1318|1316.8|0
1654518710000|2022-06-06 12:31:50|1318.3|1316.5|1318|1316|1318.3|1316.8|1318|1316|0
1654518720000|2022-06-06 12:32:00|1317.8|1315.8|1317.8|1316|1317.8|1316|1317.5|1315.8|0
1654518730000|2022-06-06 12:32:10|1317.5|1315.5|1317|1315.3|1317.5|1315.8|1317|1315|0
1654518740000|2022-06-06 12:32:20|1316.8|1315|1316.3|1314.8|1317.3|1315.5|1316.3|1314.8|0
1654518750000|2022-06-06 12:32:30|1316|1314.5|1317|1315|1317|1315.3|1316|1314.5|2
1654518760000|2022-06-06 12:32:40|1316.8|1314.8|1316.8|1315|1316.8|1315.3|1316.5|1314.8|16
1654518770000|2022-06-06 12:32:50|1317|1315.3|1317|1315.3|1317|1315.5|1317|1315|0
1654518780000|2022-06-06 12:33:00|1316.8||1316.8||1316.8||1316.8||0
1654518790000|2022-06-06 12:33:10|1317|1315.5|1317.8|1316|1317.8|1316|1317|1315.3|2
1654518800000|2022-06-06 12:33:20|1318|1316.3|1317.8|1316|1318|1316.3|1317.8|1316|1
1654518810000|2022-06-06 12:33:30||1316.3||1316||1316.3||1316|0
1654518820000|2022-06-06 12:33:40||1316.3||1316.3||1316.3||1316|0
1654518830000|2022-06-06 12:33:50|1318||1318||1318||1318||0
1654518840000|2022-06-06 12:34:00|1317.8|1316.5|1317.8|1316.3|1317.8|1316.5|1317.8|1316.3|0
1654518850000|2022-06-06 12:34:10|1318|1316.5|1318.3|1316.5|1318.3|1316.5|1318|1316.3|6
1654518860000|2022-06-06 12:34:20|1318.5||1318.5||1318.5||1318.5||0
1654518870000|2022-06-06 12:34:30||1316.8||1317||1317||1316.8|8
1654518880000|2022-06-06 12:34:40|1318.8|1316.8|1318.5|1317|1318.8|1317|1318.3|1316.8|6
1654518890000|2022-06-06 12:34:50|1318.8|1317.3|1319|1317.5|1319|1317.5|1318.8|1317.3|1
1654518900000|2022-06-06 12:35:00|1318.8|1317|1319.3|1317.8|1319.3|1317.8|1318.8|1317|1
1654518910000|2022-06-06 12:35:10|1319.5|1318|1320.5|1319|1320.8|1319|1319.5|1318|3
1654518920000|2022-06-06 12:35:20|1320.3|1318.5|1320|1318.3|1320.3|1318.5|1320|1318.3|0
1654518930000|2022-06-06 12:35:30|1320.3|1318.5|1319.8|1318|1320.3|1318.5|1319.5|1317.8|5
1654518940000|2022-06-06 12:35:40|1319.5|1317.5|1319.5|1317.8|1319.8|1317.8|1319.5|1317.5|0
1654518950000|2022-06-06 12:35:50|1319.8|1318|1320.3|1318.5|1320.3|1318.5|1319.5|1318|2
1654518960000|2022-06-06 12:36:00|1320.5|1318.8|1320.5|1318.5|1320.5|1318.8|1320.3|1318.3|1
1654518970000|2022-06-06 12:36:10||1318.8||1319||1319||1318.8|0
1654518980000|2022-06-06 12:36:20|1321|1318.8|1321|1319.3|1321|1319.5|1320.8|1318.8|0
1654518990000|2022-06-06 12:36:30|1321.3|1319.5|1322.8|1320.8|1322.8|1321|1321.3|1319.5|1
1654519000000|2022-06-06 12:36:40|1322.5|1321|1322|1320.5|1322.8|1321|1322|1320.5|1
1654519010000|2022-06-06 12:36:50||1320.8||1320.8||1320.8||1320.5|0
1654519020000|2022-06-06 12:37:00|1323|1320.5|1322.5|1320.8|1323.3|1321.3|1322.3|1320.5|8
1654519030000|2022-06-06 12:37:10|1322.8|1320.5|1323|1321.3|1323|1321.3|1322.8|1320.5|0
1654519040000|2022-06-06 12:37:20|1323.3|1321.5|1323.3|1321.8|1323.3|1321.8|1323.3|1321.3|2
1654519050000|2022-06-06 12:37:30|1323.5|1321.5|1323.3|1321.5|1323.5|1321.8|1323.3|1321.5|0
1654519060000|2022-06-06 12:37:40|1323.5|1321.8|1323.5|1321.8|1323.5|1321.8|1323.3|1321.5|0
1654519070000|2022-06-06 12:37:50|1323.3|1321.5|1322.8|1321.3|1323.3|1321.5|1322.8|1321.3|0
1654519080000|2022-06-06 12:38:00|1322.5|1320.5|1322|1320|1322.5|1320.5|1322|1320|0
1654519090000|2022-06-06 12:38:10|1322.3|1320.5|1321.8|1319.8|1322.3|1320.5|1321.8|1319.8|0
1654519100000|2022-06-06 12:38:20|1321.5|1319.5|1321.5|1319.5|1321.5|1319.8|1321.5|1319.5|0
1654519110000|2022-06-06 12:38:30|1321.3|1319.3|1321.5|1319.8|1321.5|1319.8|1321.3|1319.3|0
1654519120000|2022-06-06 12:38:40|1321.8|1320|1322.5|1320.8|1322.8|1320.8|1321.8|1320|0
1654519130000|2022-06-06 12:38:50|1322.8|1320.3|1321.8|1319.8|1322.8|1320.5|1321.8|1319.8|0
1654519140000|2022-06-06 12:39:00|1321.5|1319.5|1321.3|1319.8|1321.8|1320|1321.3|1319.3|10
1654519150000|2022-06-06 12:39:10|1321|1319.3|1321.8|1320|1321.8|1320|1321|1319.3|0
1654519160000|2022-06-06 12:39:20|1322|1319.8|1321.8|1319.8|1322|1319.8|1321.8|1319.8|1
1654519170000|2022-06-06 12:39:30|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|0
1654519180000|2022-06-06 12:39:40|1320.8|1319.3|1320.3|1318.8|1320.8|1319.3|1320.3|1318.8|1
1654519190000|2022-06-06 12:39:50|1320.5|1319|1321|1318.8|1321|1319|1320.5|1318.8|1
1654519200000|2022-06-06 12:40:00|1320.5|1318.5|1320.5|1318.8|1320.5|1318.8|1320.3|1318.5|0
1654519210000|2022-06-06 12:40:10|1320.8|1319|1322|1320|1322|1320|1320.5|1319|0
1654519220000|2022-06-06 12:40:20||1320.3||1320||1320.3||1319.8|3
1654519250000|2022-06-06 12:40:50|1322.3|1320.3|1322.3|1320.3|1322.3|1320.3|1322.3|1320|0
1654519270000|2022-06-06 12:41:10|1322||1322||1322||1322||0
1654519280000|2022-06-06 12:41:20|1321.8|1320|1321|1319.3|1322|1320|1321|1319.3|1
1654519290000|2022-06-06 12:41:30|1320.8|1318.8|1320.5|1318.8|1320.8|1319|1320.5|1318.8|4
1654519300000|2022-06-06 12:41:40|1320.3|1319|1320.3|1318.3|1320.5|1319|1320.3|1318.3|0
1654519310000|2022-06-06 12:41:50|1319.5|1318|1318.5|1317|1319.8|1318|1318.5|1317|1
1654519320000|2022-06-06 12:42:00|1319|1317.3|1318.8|1317.3|1319|1317.3|1318.3|1316.8|2
1654519330000|2022-06-06 12:42:10|1318.5|1316.8|1318.3|1316.5|1318.5|1317|1318.3|1316.5|0
1654519340000|2022-06-06 12:42:20|1318.5|1316.8|1318.5|1316.8|1318.5|1316.8|1318.3|1316.5|0
1654519350000|2022-06-06 12:42:30|1319|1316.5|1319.3|1318|1319.5|1318|1319|1316.5|0
1654519360000|2022-06-06 12:42:40|1320.3|1318.5|1319.8|1318|1320.5|1318.8|1319.8|1318|2
1654519370000|2022-06-06 12:42:50|1319.5|1317.8|1319.8|1317.8|1319.8|1318|1319.5|1317.5|0
1654519380000|2022-06-06 12:43:00|1320|1318.3|1319.3|1317.5|1320|1318.3|1319.3|1317.5|0
1654519390000|2022-06-06 12:43:10||1317.8||1317.5||1317.8||1317.5|0
1654519400000|2022-06-06 12:43:20|1319||1319.3||1319.3||1319||0
1654519410000|2022-06-06 12:43:30||1317.8||1317.8||1317.8||1317.8|0
1654519420000|2022-06-06 12:43:40|1319|1317.5|1319.3|1317.5|1319.3|1317.8|1319|1317.5|2
1654519430000|2022-06-06 12:43:50|1319||1319.3||1319.3||1319||0
1654519450000|2022-06-06 12:44:10|1319.5|1317.8|1319.5|1317.8|1319.8|1317.8|1319.5|1317.8|0
1654519460000|2022-06-06 12:44:20|1319.8|1318|1319.8|1317.8|1319.8|1318|1319.8|1317.8|2
1654519470000|2022-06-06 12:44:30|1320|1318|1320|1317.8|1320.3|1318|1320|1317.8|13
1654519480000|2022-06-06 12:44:40|1319.8|1317.5|1320|1317.8|1320|1317.8|1319.5|1317.5|1
1654519490000|2022-06-06 12:44:50|1320.3|1318.3|1321|1319|1321|1319|1320.3|1318.3|7
1654519500000|2022-06-06 12:45:00|1320.5|1318.5|1321|1319|1321|1319|1320.5|1318.5|0
1654519510000|2022-06-06 12:45:10|1321.3|1319.3|1321.8|1320|1322.3|1320.3|1321.3|1319.3|9
1654519520000|2022-06-06 12:45:20|1321.5|1319.8|1321.8|1320|1322|1320|1321.5|1319.8|0
1654519530000|2022-06-06 12:45:30|1322|1319.8|1322.5|1320.8|1322.5|1320.8|1321.8|1319.8|0
1654519540000|2022-06-06 12:45:40|1322.8|1321|1322.8|1321.3|1322.8|1321.3|1322.8|1320.5|0
1654519550000|2022-06-06 12:45:50|1323.5|1321.8|1323.3|1321.3|1323.5|1321.8|1323.3|1321.3|10
1654519560000|2022-06-06 12:46:00|1323|1321|1322.3|1320.5|1323|1321|1322.3|1320.5|0
1654519570000|2022-06-06 12:46:10||1320.8||1320.8||1320.8||1320.5|0
1654519580000|2022-06-06 12:46:20|1321.8|1320.5|1321.8|1320|1322|1320.5|1321.8|1320|0
1654519590000|2022-06-06 12:46:30|1322|1320.3|1322|1320.3|1322|1320.3|1321.8|1320|0
1654519600000|2022-06-06 12:46:40|1321.8|1320|1322|1320.5|1322|1320.5|1321.8|1320|0
1654519610000|2022-06-06 12:46:50|1322.5|1320.8|1322.5|1321|1322.5|1321|1322.5|1320.8|2
1654519620000|2022-06-06 12:47:00|1322.8|1320.8|1322|1320.5|1322.8|1320.8|1322|1320.5|0
1654519630000|2022-06-06 12:47:10||1319.8||1320.3||1320.3||1319.8|4
1654519640000|2022-06-06 12:47:20||1320||1320.3||1320.3||1320|0
1654519660000|2022-06-06 12:47:40|1321.8|1320.5|1322|1320.5|1322.5|1320.8|1321.8|1320.5|0
1654519670000|2022-06-06 12:47:50|1322.5|1320.8|1322.5|1320.8|1323.3|1321.3|1322|1320.5|1
1654519680000|2022-06-06 12:48:00|1322.3|1320.5|1322.5|1320.5|1323|1321|1322.3|1320.5|2
1654519690000|2022-06-06 12:48:10|1322.3|1320.8|1322.5|1320.8|1322.5|1320.8|1322.3|1320.8|0
1654519700000|2022-06-06 12:48:20|1322.8|1320.5|1323|1321.3|1323|1321.3|1322.8|1320.5|2
1654519720000|2022-06-06 12:48:40|1323.3||1323||1323.3||1323||0
1654519730000|2022-06-06 12:48:50|1322.8|1321|1322.8|1321|1322.8|1321.3|1322.8|1321|0
1654519740000|2022-06-06 12:49:00||1321.3||1321.3||1321.3||1321.3|0
1654519750000|2022-06-06 12:49:10|1323||1323||1323||1323||0
1654519760000|2022-06-06 12:49:20|||||||||1
1654519770000|2022-06-06 12:49:30|1322.8||1322.8||1322.8||1322.8||2
1654519780000|2022-06-06 12:49:40||1321||1321||1321||1321|1
1654519800000|2022-06-06 12:50:00||1321.3||1321||1321.3||1321|0
1654519810000|2022-06-06 12:50:10|1323|1321.5|1323|1321.5|1323|1321.5|1323|1321.5|10
1654519830000|2022-06-06 12:50:30|1322.5|1320.8|1322.8|1320.8|1322.8|1320.8|1322.5|1320.8|0
1654519840000|2022-06-06 12:50:40|1322.5|1321|1323|1321|1323|1321|1322.5|1320.8|0
1654519850000|2022-06-06 12:50:50|1323.5|1321.3|1323|1321|1323.8|1322|1323|1321|10
1654519860000|2022-06-06 12:51:00|1322.8|1321.3|1322.5|1321|1323|1321.3|1322.5|1321|0
1654519870000|2022-06-06 12:51:10|1322.3|1320.8|1321.5|1320|1322.3|1320.8|1321.5|1320|15
1654519880000|2022-06-06 12:51:20|1321.3|1319.8|1321|1319.3|1321.3|1320|1321|1319.3|4
1654519890000|2022-06-06 12:51:30|1321.3|1319|1321.3|1319.5|1321.3|1319.5|1321.3|1319|0
1654519900000|2022-06-06 12:51:40||1319.3||1319.3||1319.3||1319.3|1
1654519920000|2022-06-06 12:52:00|1321|1319|1321.3|1319.5|1321.3|1319.5|1320.5|1318.8|8
1654519930000|2022-06-06 12:52:10|1321.5|1319.8|1322|1319.8|1322|1320|1321.5|1319.8|7
1654519940000|2022-06-06 12:52:20|1321.8|1320|1321.3|1319.3|1322|1320|1321.3|1319.3|0
1654519950000|2022-06-06 12:52:30|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|1321.3|1319.3|0
1654519960000|2022-06-06 12:52:40|1321.3||1321.5||1321.5||1321.3||0
1654519970000|2022-06-06 12:52:50|1321.3|1319|1321.3|1319.5|1321.8|1319.8|1321.3|1319|8
1654519980000|2022-06-06 12:53:00|1321.5|1319.8|1320|1318.5|1321.5|1319.8|1320|1318.5|11
1654519990000|2022-06-06 12:53:10|1320.3|1318.3|1320.3|1318.8|1320.3|1318.8|1320|1318.3|12
1654520000000|2022-06-06 12:53:20|1320.5|1318.5|1320.8|1319|1320.8|1319|1320.3|1318.3|2
1654520020000|2022-06-06 12:53:40|1321.3|1319.3|1321.3|1319.3|1321.3|1319.5|1321|1319.3|0
1654520040000|2022-06-06 12:54:00|1321|1319|1320.8|1319|1321|1319.3|1320.8|1319|0
1654520050000|2022-06-06 12:54:10|1321|1319.3|1321|1319.3|1321|1319.3|1320.8|1319|0
1654520060000|2022-06-06 12:54:20|1320.8|1319|1321|1319.3|1321|1319.3|1320.8|1319|0
1654520070000|2022-06-06 12:54:30|1321.3|1319.5|1321.3|1319.8|1321.3|1319.8|1321.3|1319.5|0
1654520080000|2022-06-06 12:54:40|1320.8|1319.3|1320.5|1318.8|1320.8|1319.3|1320.3|1318.5|0
1654520090000|2022-06-06 12:54:50|1320.3|1318.5|1320.5|1318.8|1320.5|1318.8|1320.3|1318.5|0
1654520100000|2022-06-06 12:55:00|1320.3|1318.5|1320|1318.5|1320.3|1318.8|1320|1318.3|0
1654520110000|2022-06-06 12:55:10|1320.3|1318.8|1320.3|1318.5|1320.3|1318.8|1320.3|1318.5|0
1654520120000|2022-06-06 12:55:20||1318.8||1318.8||1318.8||1318.5|0
1654520130000|2022-06-06 12:55:30|1320.5|1319|1320.5|1319|1320.5|1319|1320.5|1319|0
1654520140000|2022-06-06 12:55:40|1320.8|1319.5|1321|1319.5|1321.3|1319.5|1320.8|1319.5|0
1654520150000|2022-06-06 12:55:50|1320.8|1319|1321.3|1319.5|1321.3|1319.5|1320.8|1319|1
1654520160000|2022-06-06 12:56:00|1321.5|1319.8|1320.8|1319|1321.5|1319.8|1320.8|1319|0
1654520170000|2022-06-06 12:56:10|1321|1319.3|1321|1319.3|1321|1319.3|1320.8|1319.3|0
1654520180000|2022-06-06 12:56:20|1320.8||1321||1321||1320.8||0
1654520190000|2022-06-06 12:56:30||1319.5||1319.5||1319.5||1319.5|0
1654520200000|2022-06-06 12:56:40|1321.5|1319|1321.5|1319.8|1321.5|1319.8|1321|1319|2
1654520210000|2022-06-06 12:56:50|1321|1319.3|1321.3|1319.8|1321.5|1319.8|1321|1319.3|0
1654520220000|2022-06-06 12:57:00|1321.5|1320|1321.5|1319.5|1321.5|1320|1321.5|1319.5|1
1654520230000|2022-06-06 12:57:10|1321.3|1319.8|1321.8|1319.8|1321.8|1319.8|1321.3|1319.8|0
1654520240000|2022-06-06 12:57:20|1321.5|1319.5|1321.8|1319.5|1321.8|1319.8|1321.5|1319.5|0
1654520250000|2022-06-06 12:57:30||1319.8||1319.5||1319.8||1319.5|0
1654520260000|2022-06-06 12:57:40|1321.5||1321.8||1321.8||1321.5||0
1654520270000|2022-06-06 12:57:50|1322.3|1320|1323.3|1321.3|1323.3|1321.5|1322.3|1320|0
1654520280000|2022-06-06 12:58:00|1323|1321.5|1322.5|1320.5|1323|1321.5|1322.5|1320.5|22
1654520290000|2022-06-06 12:58:10||1320.8||1320.5||1320.8||1320.5|0
1654520300000|2022-06-06 12:58:20|1322.3|1320.3|1322|1320.3|1322.3|1320.3|1322|1320|0
1654520310000|2022-06-06 12:58:30||1320||1320.3||1320.3||1320|0
1654520320000|2022-06-06 12:58:40||1320||1320.3||1320.3||1320|0
1654520330000|2022-06-06 12:58:50|1321.8|1320|1321.5|1319.5|1321.8|1320|1321.5|1319.5|0
1654520340000|2022-06-06 12:59:00|1321.8|1319.8|1321.8|1319.8|1321.8|1319.8|1321.8|1319.8|0
1654520350000|2022-06-06 12:59:10|1322|1320|1322.3|1320.3|1322.3|1320.3|1322|1319.8|0
1654520360000|2022-06-06 12:59:20|1322|1320|1322|1320.3|1322|1320.3|1322|1320|5
1654520370000|2022-06-06 12:59:30|1321.8|1320|1322.3|1320|1322.3|1320.3|1321.8|1320|0
1654520380000|2022-06-06 12:59:40|1322|1320.3|1322|1320|1322|1320.3|1322|1320|0
1654520390000|2022-06-06 12:59:50|1322.3|1320.3|1322.8|1320.8|1322.8|1320.8|1322.3|1320.3|0
1654520400000|2022-06-06 13:00:00|1322.5|1320.5|1323.3|1321.5|1324.5|1322.5|1322.5|1320.5|12
1654520410000|2022-06-06 13:00:10|1323|1320.8|1322|1320|1323|1320.8|1321.5|1319.5|1
1654520420000|2022-06-06 13:00:20|1322.3|1320.3|1323.3|1321|1323.3|1321.3|1322.3|1320.3|0
1654520430000|2022-06-06 13:00:30|1323|1321.3|1321.8|1320|1323.3|1321.5|1321.8|1320|0
1654520440000|2022-06-06 13:00:40|1322|1319.8|1322|1320|1322.5|1320.3|1321.8|1319.8|0
1654520450000|2022-06-06 13:00:50|1322.3|1319.8|1321.3|1319.5|1322.3|1319.8|1321.3|1319.5|0
1654520460000|2022-06-06 13:01:00|1321.5|1319.3|1322.8|1320.8|1323|1321.3|1321.5|1319.3|0
1654520470000|2022-06-06 13:01:10|1323|1321|1322.3|1320.3|1323|1321|1322.3|1320.3|0
1654520480000|2022-06-06 13:01:20|1322|1320|1322.3|1320|1322.3|1320.3|1322|1319.8|0
1654520490000|2022-06-06 13:01:30|1322|1320.3|1322.3|1320.3|1322.5|1320.5|1321.8|1319.8|0
1654520500000|2022-06-06 13:01:40|1322.5|1320.5|1322.3|1320.3|1322.5|1320.5|1322.3|1320.3|0
1654520510000|2022-06-06 13:01:50|1322.5|1320.8|1322.5|1320.5|1322.8|1320.8|1322.5|1320.5|5
1654520520000|2022-06-06 13:02:00|1322.3|1320.3|1322|1320|1322.5|1320.3|1321.3|1319.8|1
1654520530000|2022-06-06 13:02:10|1322.3|1320.3|1323.5|1321.5|1323.5|1321.5|1322.3|1320.3|0
1654520540000|2022-06-06 13:02:20|1323.8|1321.8|1323.3|1321.3|1323.8|1321.8|1323|1321|0
1654520550000|2022-06-06 13:02:30|1323.5|1321.5|1323.8|1321.8|1323.8|1321.8|1323.3|1321.5|0
1654520560000|2022-06-06 13:02:40|1324.3|1322.3|1324.3|1322.3|1324.3|1322.3|1324.3|1322.3|0
1654520570000|2022-06-06 13:02:50|1324|1321.8|1323.8|1322|1324|1322|1323.3|1321.3|1
1654520580000|2022-06-06 13:03:00|1323.5|1321.5|1323.8|1321.8|1323.8|1321.8|1323.3|1321.5|0
1654520590000|2022-06-06 13:03:10|1324|1322|1324.8|1322.8|1324.8|1322.8|1323.8|1322|0
1654520600000|2022-06-06 13:03:20|1325|1323|1325|1323.3|1325|1323.3|1324.8|1322.5|0
1654520610000|2022-06-06 13:03:30|1325.3|1323.5|1325.5|1323.5|1325.8|1323.8|1325.3|1323.5|0
1654520620000|2022-06-06 13:03:40|1325.3|1323.3|1325.3|1323.5|1325.5|1323.5|1325|1323.3|0
1654520630000|2022-06-06 13:03:50|1325.5|1323.8|1325.8|1324|1326|1324.3|1325.5|1323.8|35
1654520640000|2022-06-06 13:04:00|1325.5|1323.3|1325.5|1323.8|1325.8|1323.8|1325|1323.3|5
1654520650000|2022-06-06 13:04:10|1325.8|1324|1326|1324.3|1326|1324.3|1325.8|1323.8|9
1654520660000|2022-06-06 13:04:20|1325.8|1324.8|1326.5|1324.8|1326.5|1324.8|1325.8|1324.8|0
1654520670000|2022-06-06 13:04:30|1327|1325.3|1326.8|1325|1327|1325.3|1326.5|1324.8|1
1654520680000|2022-06-06 13:04:40|1326.5|1324.8|1326.5|1324.8|1326.5|1324.8|1326.3|1324.8|0
1654520690000|2022-06-06 13:04:50|1326.3|1324.5|1326.3|1324.5|1326.5|1324.8|1326.3|1324.5|0
1654520700000|2022-06-06 13:05:00|1326|1323.8|1325.3|1323.5|1326|1323.8|1325.3|1323.5|9
1654520710000|2022-06-06 13:05:10|1325.5||1325.3||1325.5||1325.3||0
1654520720000|2022-06-06 13:05:20|1325|1322.8|1323.5|1321.5|1325.3|1323.3|1323.3|1321.5|16
1654520730000|2022-06-06 13:05:30|1324.3|1322|1322.8|1320.5|1324.3|1322|1322.5|1320.5|0
1654520740000|2022-06-06 13:05:40|1323.3|1321|1324|1322|1324.3|1322.5|1323|1321|1
1654520750000|2022-06-06 13:05:50|1324.3|1322.3|1324.3|1322.3|1324.5|1322.3|1324.3|1322.3|0
1654520760000|2022-06-06 13:06:00|1324.5|1322.5|1324.3|1322.3|1324.5|1322.8|1324.3|1322.3|0
1654520770000|2022-06-06 13:06:10|1324.5|1322.5|1324.5|1322.5|1324.8|1322.5|1324.5|1322.5|0
1654520780000|2022-06-06 13:06:20|1324.8|1322.8|1325.8|1323.8|1325.8|1323.8|1324.5|1322.8|1
1654520790000|2022-06-06 13:06:30|1325.5|1324|1325.8|1324|1325.8|1324|1325.3|1323.8|0
1654520800000|2022-06-06 13:06:40|1325.5|1323.8|1325.5|1323.8|1325.5|1323.8|1325.3|1323.8|0
1654520810000|2022-06-06 13:06:50|1325.3|1323.5|1325.5|1323.5|1325.5|1323.5|1324.8|1323|2
1654520820000|2022-06-06 13:07:00|1325.3|1323.3|1324.5|1322.5|1325.5|1323.3|1324.5|1322.5|2
1654520830000|2022-06-06 13:07:10|1324.8|1322.8|1324|1321.8|1324.8|1322.8|1323.5|1321.8|6
1654520840000|2022-06-06 13:07:20|1323.8|1321.5|1323|1321|1323.8|1321.5|1322.8|1321|2
1654520850000|2022-06-06 13:07:30|1322.8|1320.8|1323.5|1321.5|1323.5|1321.8|1322.8|1320.8|0
1654520860000|2022-06-06 13:07:40|1323.8|1321.8|1324.3|1322.5|1324.3|1322.5|1323.8|1321.8|0
1654520870000|2022-06-06 13:07:50|1324.8|1323.5|1324.5|1322.3|1325.3|1323.5|1324.5|1322.3|0
1654520880000|2022-06-06 13:08:00|1324.3|1322.5|1324.5|1322.5|1324.8|1322.8|1324.3|1322.3|0
1654520890000|2022-06-06 13:08:10|1324.8|1322.8|1324.8|1322.5|1325|1323.3|1324.5|1322.5|0
1654520900000|2022-06-06 13:08:20|1325|1322.8|1325|1323|1325|1323|1325|1322.5|0
1654520910000|2022-06-06 13:08:30|1325.5|1322.8|1325.3|1323|1325.5|1323.5|1325.3|1322.8|0
1654520920000|2022-06-06 13:08:40|1325|1322.8|1324.8|1322.8|1325|1323|1324.3|1322.3|0
1654520930000|2022-06-06 13:08:50|1325|1323|1324.8|1322.8|1325|1323|1324.5|1322.5|0
1654520940000|2022-06-06 13:09:00|1324.5|1322.5|1324.3|1322|1324.8|1322.8|1324|1322|1
1654520950000|2022-06-06 13:09:10|1324|1321.8|1324.3|1322.3|1324.3|1322.3|1323.8|1321.8|0
1654520960000|2022-06-06 13:09:20|1324.5|1322.5|1324.3|1322.3|1324.5|1322.5|1324.3|1322.3|0
1654520970000|2022-06-06 13:09:30|1324|1322|1324|1322|1324.3|1322|1324|1322|0
1654520980000|2022-06-06 13:09:40|1324.3|1322.3|1324.5|1322.3|1324.5|1322.3|1324.3|1322|0
1654520990000|2022-06-06 13:09:50|1324.3|1322.8|1324.3|1322.3|1324.5|1322.8|1324.3|1322.3|0
1654521000000|2022-06-06 13:10:00|1324|1322|1324.5|1322.5|1324.5|1322.5|1323.8|1322|2
1654521010000|2022-06-06 13:10:10|1324.8|1322.8|1325.3|1323.3|1325.3|1323.3|1324.8|1322.8|1
1654521020000|2022-06-06 13:10:20|1325.5||1325.3||1325.5||1325.3||0
1654521030000|2022-06-06 13:10:30|1325.5|1323.5|1325.5|1323.3|1325.5|1323.5|1325.3|1323.3|0
1654521040000|2022-06-06 13:10:40|1325.3|1323.5|1325|1323.3|1325.3|1323.5|1325|1323.3|0
1654521050000|2022-06-06 13:10:50|1324.8|1322.8|1325.3|1323.3|1325.3|1323.5|1324.8|1322.8|1
1654521060000|2022-06-06 13:11:00|1325.5|1323.5|1325.3|1323.3|1325.5|1323.5|1325.3|1323.3|0
1654521070000|2022-06-06 13:11:10|1325|1323|1325.3|1323.3|1325.3|1323.3|1325|1323|0
1654521080000|2022-06-06 13:11:20|1325.8|1323.8|1326|1324|1326.3|1324|1325.8|1323.8|0
1654521090000|2022-06-06 13:11:30|1325.8|1323.8|1325.5|1323.5|1326|1323.8|1325.5|1323.5|0
1654521100000|2022-06-06 13:11:40|1325.3|1323.3|1325.5|1323.5|1325.5|1323.5|1325.3|1323.3|0
1654521110000|2022-06-06 13:11:50|1325.3|1323.3|1325.3|1323.3|1325.3|1323.3|1325.3|1323.3|1
1654521120000|2022-06-06 13:12:00|1325.5|1323.5|1325.8|1323.8|1325.8|1323.8|1325.3|1323.3|0
1654521130000|2022-06-06 13:12:10|1326|1324.5|1326|1324.5|1326|1324.5|1326|1324.5|1
1654521150000|2022-06-06 13:12:30|1325.8|1323.8|1324.5|1322.8|1325.8|1323.8|1324.5|1322.8|1
1654521160000|2022-06-06 13:12:40|1324.8|1322.5|1324.8|1322.8|1324.8|1323|1324.5|1322.5|0
1654521170000|2022-06-06 13:12:50|1324.5|1322.5|1325|1323|1325.5|1323.5|1324.5|1322.5|0
1654521180000|2022-06-06 13:13:00||1322.8||1322.8||1323||1322.8|1
1654521190000|2022-06-06 13:13:10|1324.8|1322.5|1325|1323|1325|1323|1324.8|1322.5|0
1654521200000|2022-06-06 13:13:20|||||||||1
1654521210000|2022-06-06 13:13:30|1324.8|1322.5|1324.8|1322.8|1325|1322.8|1324.5|1322.5|0
1654521220000|2022-06-06 13:13:40|1325.3|1322.5|1325|1323|1325.3|1323.3|1324.8|1322.5|0
1654521230000|2022-06-06 13:13:50|1324.8|1322.8|1324.5|1322.5|1324.8|1322.8|1324.5|1322.5|1
1654521240000|2022-06-06 13:14:00|1324.8|1322.8|1324.5|1322.5|1324.8|1323|1324.3|1322.5|0
1654521250000|2022-06-06 13:14:10|1324.3|1322.3|1324.3|1322.3|1324.5|1322.5|1324|1322.3|3
1654521260000|2022-06-06 13:14:20|1324|1322|1323.3|1321.3|1324|1322.3|1323.3|1321.3|2
1654521270000|2022-06-06 13:14:30|1323.5|1322|1323.5|1321.8|1323.5|1322|1323|1321.5|1
1654521280000|2022-06-06 13:14:40|1323.3||1323.5||1323.5||1323.3||0
1654521290000|2022-06-06 13:14:50|1323.3|1321.5|1323|1321.5|1323.3|1321.5|1323|1321.5|4
1654521300000|2022-06-06 13:15:00|1322.8|1321|1322|1320.3|1322.8|1321|1321.8|1319.8|6
1654521310000|2022-06-06 13:15:10|1321.8|1320|1322.5|1320.5|1322.5|1320.5|1321.8|1320|2
1654521320000|2022-06-06 13:15:20|1323|1320.8|1323.3|1321.3|1323.3|1321.3|1323|1320.5|4
1654521330000|2022-06-06 13:15:30|1323|1320.8|1323.3|1321|1323.8|1321.8|1322.8|1320.8|0
1654521340000|2022-06-06 13:15:40|1323|1320.8|1323|1320.8|1323.3|1321|1323|1320.8|1
1654521350000|2022-06-06 13:15:50|1322.8|1320.5|1323.5|1321|1323.5|1321|1322.8|1320.5|0
1654521360000|2022-06-06 13:16:00|1323.3||1323.3||1323.3||1323||2
1654521370000|2022-06-06 13:16:10|1323||1323||1323.3||1323||0
1654521380000|2022-06-06 13:16:20|1322.8|1320.5|1323.3|1321.3|1323.3|1321.3|1322.8|1320.5|0
1654521390000|2022-06-06 13:16:30|1323|1321.5|1323|1321.3|1323.3|1321.5|1323|1321.3|3
1654521400000|2022-06-06 13:16:40|1322.8|1321.5|1322.8|1321.3|1322.8|1321.5|1322.8|1321.3|3
1654521410000|2022-06-06 13:16:50|1322.5|1320.5|1322|1320.3|1322.5|1320.5|1321.8|1320|3
1654521420000|2022-06-06 13:17:00|1321.8|1320|1321.5|1319.5|1321.8|1320|1321.5|1319.5|3
1654521430000|2022-06-06 13:17:10|1321.8|1319.8|1322.3|1320.3|1322.3|1320.5|1321.5|1319.8|4
1654521440000|2022-06-06 13:17:20|1322.5|1320.5|1322.5|1320.5|1322.5|1320.5|1322.5|1320.5|6
1654521450000|2022-06-06 13:17:30|1322.8|1321|1323|1321|1323|1321|1322.8|1321|0
1654521460000|2022-06-06 13:17:40|1322.8|1320.3|1321.8|1320|1322.8|1320.3|1321.8|1320|2
1654521470000|2022-06-06 13:17:50|1321.5|1319.8|1321.8|1320|1321.8|1320|1321.5|1319.8|4
1654521480000|2022-06-06 13:18:00|1322|1320.3|1321.8|1320|1322|1320.3|1321.8|1320|0
1654521490000|2022-06-06 13:18:10|1322|1320.3|1321.8|1320|1322|1320.3|1321.8|1320|0
1654521500000|2022-06-06 13:18:20|1322|1320.3|1322|1320.3|1322|1320.3|1322|1320.3|0
1654521510000|2022-06-06 13:18:30|1322.3|1320.5|1322|1320.5|1322.3|1320.5|1322|1320.3|1
1654521520000|2022-06-06 13:18:40|1321.8|1320.3|1322|1320.3|1322|1320.3|1321.8|1320.3|4
1654521530000|2022-06-06 13:18:50||1320||1320||1320.3||1320|3
1654521540000|2022-06-06 13:19:00|1322.5|1320.5|1322.5|1320.5|1322.8|1320.5|1322.5|1320.5|17
1654521550000|2022-06-06 13:19:10|1322.3||1322.3||1322.3||1322||2
1654521560000|2022-06-06 13:19:20|1322|1320.3|1321.5|1319.8|1322|1320.3|1321.5|1319.8|0
1654521570000|2022-06-06 13:19:30|1321.8||1321.5||1321.8||1321.5||0
1654521580000|2022-06-06 13:19:40|1321.8|1320|1321.5|1319.8|1322|1320.3|1321.5|1319.8|0
1654521590000|2022-06-06 13:19:50|1321.8|1320|1321.5|1319.8|1321.8|1320|1321.5|1319.8|0
1654521600000|2022-06-06 13:20:00|1321.8|1320|1322.3|1320.5|1322.3|1320.5|1321.5|1319.8|0
1654521610000|2022-06-06 13:20:10|1322|1320.3|1322.3|1320.3|1322.3|1320.5|1322|1320.3|0
1654521620000|2022-06-06 13:20:20|1322.5|1320.5|1322.5|1320.8|1322.5|1320.8|1322.5|1320.5|0
1654521630000|2022-06-06 13:20:30|1322|1320.3|1321.8|1320|1322|1320.3|1321.8|1320|2
1654521640000|2022-06-06 13:20:40|1322|1320.5|1321.5|1320|1322.5|1320.5|1321.5|1320|3
1654521650000|2022-06-06 13:20:50|1321.8|1320.3|1322.3|1320.5|1322.3|1320.5|1321.5|1320.3|6
1654521660000|2022-06-06 13:21:00|1322.5|1320.8|1322.3|1320.5|1322.5|1320.8|1322.3|1320.5|3
1654521670000|2022-06-06 13:21:10|1322.5|1321|1323.3|1321.5|1323.3|1321.5|1322.5|1321|9
1654521680000|2022-06-06 13:21:20|1323.5|1321.8|1322.8|1321|1323.8|1321.8|1322.8|1321|3
1654521690000|2022-06-06 13:21:30|1323|1321.3|1322.8|1320.8|1323.3|1321.3|1322.8|1320.8|0
1654521700000|2022-06-06 13:21:40|1323|1321|1323|1320.8|1323.3|1321|1323|1320.8|0
1654521710000|2022-06-06 13:21:50|1322.8|1321.3|1323.3|1321|1323.3|1321.3|1322.8|1321|0
1654521720000|2022-06-06 13:22:00|1323|1321.3|1323.3|1321.3|1323.5|1321.3|1323|1321.3|0
1654521730000|2022-06-06 13:22:10|1323.8|1321.8|1323.8|1322|1324|1322|1323.8|1321.8|0
1654521740000|2022-06-06 13:22:20|1323.5|1321.8|1324.3|1322|1324.3|1322|1323.5|1321.8|6
1654521750000|2022-06-06 13:22:30|1324.8|1322.5|1324.8|1322.8|1324.8|1322.8|1324.8|1322.5|0
1654521760000|2022-06-06 13:22:40|1325.3|1323|1325|1323|1325.3|1323|1325|1323|0
1654521770000|2022-06-06 13:22:50|1325.3|1323.3|1325.5|1323.3|1325.5|1323.3|1325.3|1323|0
1654521780000|2022-06-06 13:23:00|1325.8|1323.5|1326|1324.3|1326.3|1324.8|1325.8|1323.5|28
1654521790000|2022-06-06 13:23:10|1325.8|1323.8|1325.8|1324|1326|1324|1325.8|1323.8|56
1654521800000|2022-06-06 13:23:20|1326|1325.5|1327.3|1325.8|1327.3|1325.8|1325.8|1325.5|4
1654521810000|2022-06-06 13:23:30|1326.8|1325.5|1326.8|1325|1326.8|1325.5|1326.8|1325|0
1654521820000|2022-06-06 13:23:40|1327.3|1325.3|1327.3|1325.5|1327.3|1325.5|1327|1325|0
1654521830000|2022-06-06 13:23:50|1327|1325.3|1327.3|1325.3|1327.3|1325.5|1327|1325.3|10
1654521840000|2022-06-06 13:24:00|1327|1325.5|1328|1326|1328|1326|1327|1325.3|52
1654521850000|2022-06-06 13:24:10||1326.3||1326.3||1326.3||1326.3|47
1654521860000|2022-06-06 13:24:20|1327.8|1326.5|1328.5|1326.8|1328.5|1326.8|1327.8|1326.5|6
1654521870000|2022-06-06 13:24:30|1328|1327|1329.5|1327.5|1329.5|1327.5|1328|1327|39
1654521880000|2022-06-06 13:24:40|1329.3|1327.8|1329.8|1328|1329.8|1328|1329.3|1327.8|5
1654521890000|2022-06-06 13:24:50|1330||1329.8||1330||1329.8||0
1654521900000|2022-06-06 13:25:00|1330.3|1328.5|1330.8|1329|1330.8|1329|1330.3|1328.5|3
1654521910000|2022-06-06 13:25:10|1331|1329.8|1331.5|1330|1331.8|1330.3|1331|1329.8|10
1654521920000|2022-06-06 13:25:20|1331.8||1331.5||1331.8||1331.5||26
1654521930000|2022-06-06 13:25:30|1331|1329|1331|1329|1331|1329|1330.8|1328.8|1
1654521940000|2022-06-06 13:25:40|1331.3|1329.3|1332.5|1330.5|1332.8|1330.5|1331.3|1329.3|11
1654521950000|2022-06-06 13:25:50|1332.8||1332.5||1332.8||1332.5||1
1654521960000|2022-06-06 13:26:00|1332.8|1330.8|1332.5|1330.8|1332.8|1330.8|1332.3|1330.8|3
1654521970000|2022-06-06 13:26:10|1332.8|1331.5|1332|1330.3|1333.3|1331.5|1332|1330|4
1654521980000|2022-06-06 13:26:20|1332.5|1330.8|1332.3|1330.5|1332.5|1330.8|1332.3|1330.5|8
1654521990000|2022-06-06 13:26:30|1332.5|1330.3|1332|1330.3|1332.5|1330.3|1332|1330.3|5
1654522000000|2022-06-06 13:26:40|1332.3||1332||1332.3||1332||0
1654522010000|2022-06-06 13:26:50|1332.3|1329.3|1331.5|1329.5|1332.3|1329.5|1331.3|1329.3|2
1654522020000|2022-06-06 13:27:00|1331.3|1330|1331.8|1330|1331.8|1330|1331.3|1329.8|0
1654522030000|2022-06-06 13:27:10||1329.8||1329.8||1330||1329.8|11
1654522040000|2022-06-06 13:27:20|1331.5||1331.8||1331.8||1331.5||0
1654522050000|2022-06-06 13:27:30|1331|1329|1331.5|1329.5|1331.5|1329.5|1331|1329|0
1654522060000|2022-06-06 13:27:40|||||||||4
1654522070000|2022-06-06 13:27:50|1331.3||1331.3||1331.3||1331.3||1
1654522080000|2022-06-06 13:28:00|1331.5|1329.8|1331.3|1329.3|1331.5|1329.8|1331.3|1329.3|1
1654522090000|2022-06-06 13:28:10|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|11
1654522100000|2022-06-06 13:28:20|1331.8|1329.8|1331.8|1329.5|1332|1329.8|1331.8|1329.5|3
1654522110000|2022-06-06 13:28:30|1332|1330.3|1331.8|1329.5|1332|1330.3|1331.8|1329.5|0
1654522120000|2022-06-06 13:28:40|1332|1329.8|1332|1330.3|1332|1330.3|1331.8|1329.8|3
1654522130000|2022-06-06 13:28:50|1331.8|1330|1332|1330.3|1332|1330.3|1331.8|1330|0
1654522140000|2022-06-06 13:29:00|1331.8|1330|1332.3|1330.5|1332.3|1330.5|1331.8|1330|10
1654522150000|2022-06-06 13:29:10|1332.5|1330.8|1332.5|1330.8|1332.8|1330.8|1332.5|1330.5|0
1654522160000|2022-06-06 13:29:20|1332.8|1330.5|1332.5|1330.5|1332.8|1330.8|1332.5|1330.5|0
1654522170000|2022-06-06 13:29:30|1332.3|1330.3|1332.3|1330.3|1332.3|1330.5|1332|1330.3|0
1654522180000|2022-06-06 13:29:40|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|0
1654522190000|2022-06-06 13:29:50|1332.3|1330.3|1332.8|1330.8|1332.8|1330.8|1332|1330.3|3
1654522200000|2022-06-06 13:30:00|1333|1330.5|1332.8|1330.8|1333.3|1331|1332.8|1330.5|0
1654522210000|2022-06-06 13:30:10|1333.5|1331|1333.8|1332|1333.8|1332|1333.3|1330.8|1
1654522220000|2022-06-06 13:30:20|1334|1332.3|1335|1333|1335.3|1333.5|1334|1332.3|79
1654522230000|2022-06-06 13:30:30|1334.8|1333.3|1334.8|1333.3|1335|1333.8|1334.3|1332.8|111
1654522240000|2022-06-06 13:30:40|1335|1333|1335|1333.3|1335.3|1333.5|1334.8|1333|8
1654522250000|2022-06-06 13:30:50|1334.8|1333|1335|1333.3|1335|1333.3|1334.8|1333|0
1654522260000|2022-06-06 13:31:00|1334.8|1333.5|1333.8|1332|1334.8|1333.5|1333.8|1332|8
1654522270000|2022-06-06 13:31:10|1333.5|1331.3|1333.3|1331.8|1333.8|1332|1333|1331.3|7
1654522280000|2022-06-06 13:31:20|1332.8|1331.3|1333|1331.3|1333|1331.3|1332|1330.3|22
1654522290000|2022-06-06 13:31:30|1333.3|1331.5|1333.8|1332|1333.8|1332|1333|1331.5|7
1654522300000|2022-06-06 13:31:40|1333.5|1331.8|1334.3|1332.5|1334.5|1332.5|1333.5|1331.8|57
1654522310000|2022-06-06 13:31:50|1334|1332|1334.3|1332.5|1334.5|1332.8|1334|1332|12
1654522320000|2022-06-06 13:32:00|1334.5|1332.3|1334|1332.5|1334.5|1332.5|1334|1332.3|0
1654522330000|2022-06-06 13:32:10|1334.8|1333|1334.5|1333|1334.8|1333|1334.5|1333|1
1654522340000|2022-06-06 13:32:20|1334|1332.3|1334.3|1332.8|1334.5|1332.8|1334|1332.3|0
1654522350000|2022-06-06 13:32:30|1334.8|1332.5|1334.5|1332.8|1335|1333.3|1334.5|1332.5|0
1654522360000|2022-06-06 13:32:40|1334.3|1332.5|1334.3|1332.5|1334.5|1332.5|1334.3|1332.5|0
1654522370000|2022-06-06 13:32:50|1334.5|1332.8|1335|1333.3|1335.3|1333.5|1334.5|1332.8|0
1654522380000|2022-06-06 13:33:00|1334.8|1333|1334.3|1332.8|1335.8|1334|1334.3|1332.8|97
1654522390000|2022-06-06 13:33:10|1334.5|1332.5|1333.8|1332|1334.5|1332.5|1333.8|1332|5
1654522400000|2022-06-06 13:33:20|1334|1332.5|1334|1332.3|1334.3|1332.8|1333.8|1332.3|0
1654522410000|2022-06-06 13:33:30|1334.3|1332.5|1334.3|1332.5|1334.3|1332.5|1334|1332.3|1
1654522420000|2022-06-06 13:33:40|1334.8|1333|1334.8|1333|1335.5|1333.8|1334.5|1333|10
1654522430000|2022-06-06 13:33:50|1335|1333.3|1334.5|1333.3|1335|1333.5|1334.3|1332.5|0
1654522440000|2022-06-06 13:34:00|1335|1333.5|1335|1333|1335.3|1333.5|1334.3|1332.5|22
1654522450000|2022-06-06 13:34:10|1334.8|1332.8|1334.8|1333|1335|1333.3|1334.5|1332.8|0
1654522460000|2022-06-06 13:34:20|1335|1332.8|1334.5|1332.8|1335|1333.3|1334|1332.8|0
1654522470000|2022-06-06 13:34:30|1334.3||1334.3||1334.5||1334.3||0
1654522480000|2022-06-06 13:34:40|1334.5||1334.5||1334.5||1334.3||0
1654522490000|2022-06-06 13:34:50|1334.3|1333|1334.3|1332.8|1334.5|1333|1334.3|1332.8|1
1654522500000|2022-06-06 13:35:00|1334|1332.3|1334|1332.3|1334.5|1332.3|1334|1332.3|4
1654522510000|2022-06-06 13:35:10|1333.8|1332.5|1334|1332.3|1334.3|1332.5|1333.3|1331.8|1
1654522520000|2022-06-06 13:35:20|1333.8|1332|1333.5|1332|1334|1332.3|1333.5|1332|0
1654522530000|2022-06-06 13:35:30|1333.3|1331.5|1333|1331.3|1333.3|1331.5|1333|1331.3|1
1654522540000|2022-06-06 13:35:40|1332.5|1330.5|1332.8|1330.8|1332.8|1330.8|1331.8|1330|32
1654522550000|2022-06-06 13:35:50|1333|1331|1333|1331|1333|1331.3|1333|1330.8|1
1654522560000|2022-06-06 13:36:00|1332.8|1330.8|1332.8|1331|1333|1331.3|1332.5|1330.8|0
1654522570000|2022-06-06 13:36:10|1332.5|1330.8|1333.5|1331.8|1333.5|1332|1332|1330.3|25
1654522580000|2022-06-06 13:36:20|1333.3|1331.5|1333.3|1331.3|1333.5|1331.5|1333|1331.3|11
1654522590000|2022-06-06 13:36:30|1333|1331|1334|1332.5|1334.3|1332.5|1333|1331|0
1654522600000|2022-06-06 13:36:40|1334.5|1332.8|1334|1332.5|1334.5|1333|1333.8|1332.5|12
1654522610000|2022-06-06 13:36:50|1334.3|1331.8|1333.5|1332|1334.3|1332|1333.5|1331.8|12
1654522620000|2022-06-06 13:37:00|1333.8|1331.8|1334.5|1332.8|1334.8|1333|1333.8|1331.8|12
1654522630000|2022-06-06 13:37:10|1334.3|1333|1334.8|1333.3|1334.8|1333.3|1334.3|1333|22
1654522640000|2022-06-06 13:37:20|1335.3|1333.8|1335.8|1334.3|1335.8|1334.3|1335.3|1333.8|181
1654522650000|2022-06-06 13:37:30|1335.5|1334.5|1336.8|1334.8|1336.8|1334.8|1335.5|1334.5|53
1654522660000|2022-06-06 13:37:40|1336.5|1334.5|1336|1334.3|1336.5|1334.5|1336|1334.3|0
1654522670000|2022-06-06 13:37:50|1336.3|1334.5|1336.5|1334.8|1336.5|1334.8|1336.3|1334.5|0
1654522680000|2022-06-06 13:38:00|1336.8|1335.3|1337.3|1335.5|1337.3|1335.5|1336.8|1334.8|0
1654522690000|2022-06-06 13:38:10|1337.5|1335.8|1337.3|1335.5|1337.5|1335.8|1337|1335.3|7
1654522700000|2022-06-06 13:38:20|1337.5|1335.8|1338.3|1336.8|1338.5|1336.8|1337.5|1335.8|75
1654522710000|2022-06-06 13:38:30|1338.5|1337|1338|1336.5|1338.8|1337|1338|1336.5|20
1654522720000|2022-06-06 13:38:40|1338.3|1336.8|1338|1336.5|1338.3|1336.8|1338|1336.5|31
1654522730000|2022-06-06 13:38:50|1338.3|1336.8|1338|1336.5|1338.5|1336.8|1337.8|1336.5|31
1654522740000|2022-06-06 13:39:00|1337.8|1336.8|1337.3|1335.8|1338.3|1336.8|1337.3|1335.8|15
1654522750000|2022-06-06 13:39:10|1336.8|1335|1336.5|1335|1336.8|1335.3|1336|1334.3|25
1654522760000|2022-06-06 13:39:20|1336.3|1334.3|1336.3|1334.5|1336.5|1334.5|1336.3|1334.3|0
1654522770000|2022-06-06 13:39:30|1336.5|1334.3|1336.3|1334.5|1336.5|1334.5|1335.5|1334.3|1
1654522780000|2022-06-06 13:39:40|1336|1334.3|1336|1334.3|1336.3|1334.5|1336|1334.3|0
1654522790000|2022-06-06 13:39:50|1335.8||1335.8||1336||1335.5||10
1654522800000|2022-06-06 13:40:00|1335.5|1333.8|1335|1333.3|1336|1333.8|1334.8|1333|8
1654522810000|2022-06-06 13:40:10|1335.5|1333.5|1335.5|1333.5|1335.5|1333.8|1335.3|1333.3|0
1654522820000|2022-06-06 13:40:20|1335.3||1335.3||1335.5||1335.3||0
1654522830000|2022-06-06 13:40:30|1335.5|1333|1334.3|1332.8|1335.5|1333.5|1334.3|1332.8|1
1654522840000|2022-06-06 13:40:40|1334.8|1332.3|1333.8|1332|1334.8|1332.3|1333.5|1331.8|6
1654522850000|2022-06-06 13:40:50|1333.5|1331.8|1334.5|1332.8|1335|1333.3|1333.5|1331.8|5
1654522860000|2022-06-06 13:41:00|1334.3|1333.3|1335|1333|1335.5|1333.5|1334.3|1333|0
1654522870000|2022-06-06 13:41:10|1335.5|1333.3|1335.3|1333.5|1335.5|1333.8|1335.3|1333|0
1654522880000|2022-06-06 13:41:20|1335|1333.3|1335.5|1333.5|1335.5|1333.5|1335|1333.3|0
1654522890000|2022-06-06 13:41:30|1335.3|1333.3|1336|1334.3|1336|1334.3|1335|1333.3|0
1654522900000|2022-06-06 13:41:40|1335.8|1333.5|1335.5|1333.8|1335.8|1333.8|1335.3|1333.5|0
1654522910000|2022-06-06 13:41:50|1335.3|1333.5|1335.3|1333.5|1335.3|1333.5|1335.3|1333.5|0
1654522920000|2022-06-06 13:42:00|1335|1333.3|1335|1333|1335.3|1333.3|1334.5|1333|5
1654522930000|2022-06-06 13:42:10|1335.5|1333.3|1336|1334.3|1336|1334.3|1335.5|1333.3|22
1654522940000|2022-06-06 13:42:20|1336.5|1334.5|1336.8|1335|1337.3|1335.5|1336.3|1334.5|1
1654522950000|2022-06-06 13:42:30|1336.5|1334.8|1336.8|1335|1337.5|1335.5|1336.3|1334.8|1
1654522960000|2022-06-06 13:42:40|1336.5|1334.8|1337.5|1336|1337.8|1336|1336.5|1334.8|2
1654522970000|2022-06-06 13:42:50|1337.8|1335.8|1336.8|1335|1337.8|1335.8|1336.8|1335|0
1654522980000|2022-06-06 13:43:00|1336.3|1334.3|1336.5|1334.3|1336.5|1334.5|1335.5|1333.8|6
1654522990000|2022-06-06 13:43:10|1336.3|1334|1336|1334|1336.5|1334|1336|1334|2
1654523000000|2022-06-06 13:43:20|1335.8|1333.8|1336.3|1334.3|1336.5|1334.3|1335.8|1333.8|0
1654523010000|2022-06-06 13:43:30|1336|1334|1335.8|1333.8|1336.3|1334|1335.8|1333.8|0
1654523020000|2022-06-06 13:43:40|1336|1334|1336.5|1334.5|1336.5|1334.8|1336|1334|0
1654523030000|2022-06-06 13:43:50|1336.8|1334.8|1336.5|1334.3|1336.8|1334.8|1336.3|1334.3|0
1654523040000|2022-06-06 13:44:00|1336.3|1334.5|1336.3|1334.3|1336.8|1334.5|1336.3|1334.3|0
1654523050000|2022-06-06 13:44:10|1336|1334|1336.3|1334|1336.3|1334.3|1336|1334|12
1654523060000|2022-06-06 13:44:20|1336||1336.3||1336.3||1336||0
1654523070000|2022-06-06 13:44:30|1336|1334.3|1336.3|1334.3|1336.5|1334.3|1336|1334|1
1654523080000|2022-06-06 13:44:40|1336|1334|1336|1334.3|1336|1334.3|1336|1334|0
1654523090000|2022-06-06 13:44:50|1336.5|1334.5|1336|1334.3|1336.5|1334.5|1336|1334.3|0
1654523100000|2022-06-06 13:45:00|1336.3||1336||1336.3||1335.8||0
1654523110000|2022-06-06 13:45:10|1336.3||1336.3||1336.3||1336||0
1654523130000|2022-06-06 13:45:30|1336|1334.5|1335.8|1333.8|1336|1334.5|1335.8|1333.8|33
1654523140000|2022-06-06 13:45:40|1335.5|1334|1335.3|1333.8|1336|1334|1335.3|1333.8|1
1654523150000|2022-06-06 13:45:50|1335|1333.5|1335.3|1333.5|1335.3|1333.5|1335|1333.5|5
1654523160000|2022-06-06 13:46:00|1335|1333.3|1334|1332.3|1335.3|1333.3|1334|1332|2
1654523170000|2022-06-06 13:46:10|1334.3|1332.5|1334.8|1333|1334.8|1333.3|1334|1332.5|5
1654523180000|2022-06-06 13:46:20|1335|1333.3|1334.5|1332.8|1335|1333.3|1334.3|1332.8|2
1654523190000|2022-06-06 13:46:30|1334.3|1332.5|1334.3|1332.5|1334.3|1332.8|1334|1332.5|2
1654523200000|2022-06-06 13:46:40|1334|1332.8|1333.8|1332.3|1334.3|1332.8|1333.8|1332.3|0
1654523210000|2022-06-06 13:46:50|1334|1332|1333.8|1332.3|1334|1332.3|1333.8|1332|11
1654523220000|2022-06-06 13:47:00|1334|1332|1335|1332.8|1335|1332.8|1333.8|1332|17
1654523230000|2022-06-06 13:47:10|1335.3|1333|1334.5|1332.8|1335.3|1333|1334.5|1332.8|1
1654523240000|2022-06-06 13:47:20|1334.3|1332.5|1334.8|1333|1334.8|1333|1334.3|1332.5|1
1654523250000|2022-06-06 13:47:30|1335|1333.3|1335.8|1333.8|1335.8|1333.8|1335|1333.3|0
1654523260000|2022-06-06 13:47:40|1335.5|1333.5|1335|1333.3|1335.5|1333.5|1334.5|1332.8|29
1654523270000|2022-06-06 13:47:50|1335.3|1333.5|1335.3|1333.5|1335.3|1333.5|1335|1333.5|1
1654523280000|2022-06-06 13:48:00|1335.5|1333.3|1334.3|1332.5|1335.5|1333.3|1334|1332.5|18
1654523290000|2022-06-06 13:48:10|1334.5|1332.8|1334.3|1332.3|1334.5|1332.8|1334.3|1332.3|7
1654523300000|2022-06-06 13:48:20|1334|1332.5|1334|1332|1334.3|1332.5|1333.5|1331.8|16
1654523310000|2022-06-06 13:48:30|1334.3|1332.3|1334.3|1332.5|1334.3|1332.5|1334.3|1332|2
1654523320000|2022-06-06 13:48:40|1333.8|1332.3|1333.8|1331.8|1333.8|1332.3|1333.5|1331.8|19
1654523330000|2022-06-06 13:48:50|1334|1332|1334.5|1332.5|1334.5|1332.5|1334|1332|0
1654523340000|2022-06-06 13:49:00|1335|1332.8|1334.5|1333|1335.3|1333.3|1334.5|1332.8|10
1654523350000|2022-06-06 13:49:10|1335|1333.3|1336|1334.3|1336|1334.3|1335|1333.3|1
1654523360000|2022-06-06 13:49:20|1336.3|1334.5|1336|1334|1336.5|1334.5|1336|1334|5
1654523370000|2022-06-06 13:49:30|1336.3|1334.3|1336.5|1334.5|1336.8|1334.8|1336.3|1334|0
1654523380000|2022-06-06 13:49:40|1336.8|1334.8|1336.5|1334.8|1336.8|1334.8|1336.5|1334.8|0
1654523400000|2022-06-06 13:50:00|1336.3|1334.5|1336.5|1334.8|1336.8|1334.8|1336.3|1334.5|0
1654523410000|2022-06-06 13:50:10|1336.3|1334.5|1335.3|1333.3|1336.3|1334.5|1335.3|1333.3|0
1654523420000|2022-06-06 13:50:20|1334.8|1332.8|1334.3|1332.5|1334.8|1332.8|1334.3|1332.3|8
1654523430000|2022-06-06 13:50:30|1334|1332|1333.5|1331.3|1334|1332|1333.5|1331.3|1
1654523440000|2022-06-06 13:50:40|1332.8|1331|1332.8|1330.8|1333|1331|1332.5|1330.5|0
1654523450000|2022-06-06 13:50:50|1332.5|1330.5|1333.8|1331.8|1333.8|1331.8|1332.3|1330|0
1654523460000|2022-06-06 13:51:00|1333.5|1331.5|1333.3|1331|1333.8|1331.8|1332.8|1331|0
1654523470000|2022-06-06 13:51:10|1333|1330.8|1331.5|1329.8|1333|1330.8|1331.5|1329.5|30
1654523480000|2022-06-06 13:51:20|1331.8|1330|1331.8|1330.3|1331.8|1330.3|1331.3|1329.3|0
1654523490000|2022-06-06 13:51:30|1332.3|1330|1332|1330|1332.3|1330.5|1331.8|1330|9
1654523500000|2022-06-06 13:51:40|1332.3|1330.3|1332.3|1330.5|1332.3|1330.5|1332|1330|0
1654523510000|2022-06-06 13:51:50|1332|1330.3|1333.3|1331.3|1333.3|1331.3|1332|1330.3|12
1654523520000|2022-06-06 13:52:00|1333|1331|1332.5|1330.5|1333.5|1331.5|1332.5|1330.5|1
1654523530000|2022-06-06 13:52:10|1331.5|1329.8|1331.5|1329.5|1332.3|1330.3|1330.5|1328.8|0
1654523540000|2022-06-06 13:52:20|1331.8|1329.8|1332|1330|1332.3|1330.3|1331.5|1329.5|0
1654523550000|2022-06-06 13:52:30|1331.8|1329.8|1332.5|1330.5|1332.5|1330.5|1331.5|1329.5|0
1654523560000|2022-06-06 13:52:40|1332|1330|1332.5|1330.8|1332.5|1330.8|1331.8|1329.8|4
1654523570000|2022-06-06 13:52:50|1332.8|1331|1332|1330|1332.8|1331|1331.3|1329.5|2
1654523580000|2022-06-06 13:53:00|1331.8|1330.3|1331|1329.3|1331.8|1330.3|1331|1329|0
1654523590000|2022-06-06 13:53:10|1331.3|1329|1330.3|1328.8|1331.5|1329.5|1330.3|1328.8|1
1654523600000|2022-06-06 13:53:20|1330.8|1329|1330.5|1328.8|1330.8|1329|1330.5|1328.8|0
1654523610000|2022-06-06 13:53:30|1330.8|1329|1330.5|1328.8|1330.8|1329|1330.3|1328.8|0
1654523620000|2022-06-06 13:53:40|1330.3|1328.5|1330.5|1328.8|1330.5|1328.8|1330.3|1328.5|4
1654523630000|2022-06-06 13:53:50|1330.3|1328.5|1330.5|1328.8|1330.5|1328.8|1330.3|1328.5|0
1654523640000|2022-06-06 13:54:00|1330.8|1328.5|1330.8|1329|1330.8|1329|1330.8|1328.5|0
1654523650000|2022-06-06 13:54:10|1330.5|1328.8|1330.5|1328.8|1330.8|1329|1330.3|1328.8|2
1654523660000|2022-06-06 13:54:20|1330.8|1329|1330.3|1328.5|1331|1329|1330.3|1328.5|2
1654523670000|2022-06-06 13:54:30|1330.5|1328.8|1330.5|1328.8|1330.5|1328.8|1330|1328.8|0
1654523680000|2022-06-06 13:54:40|1331|1329.3|1330.5|1328.8|1331|1329.3|1330.5|1328.8|0
1654523690000|2022-06-06 13:54:50|1330.3|1328.5|1330.5|1328.8|1330.5|1328.8|1330.3|1328.5|0
1654523700000|2022-06-06 13:55:00|1330.3|1328.5|1330.5|1328.8|1330.8|1329|1330.3|1328.5|0
1654523710000|2022-06-06 13:55:10|1330.8|1329|1332|1330.3|1332|1330.3|1330.8|1329|6
1654523720000|2022-06-06 13:55:20|1332.5|1330.8|1333|1331.3|1333|1331.3|1332.5|1330.5|8
1654523730000|2022-06-06 13:55:30|1332.8|1331|1332.3|1330.5|1332.8|1331|1331.8|1330.3|0
1654523740000|2022-06-06 13:55:40|1332.5|1330.8|1331.8|1329.8|1332.5|1330.8|1331.8|1329.8|0
1654523750000|2022-06-06 13:55:50|1331.5|1330|1332.5|1330.8|1332.5|1330.8|1331.5|1330|10
1654523760000|2022-06-06 13:56:00|1332|1330.5|1332.3|1330.3|1332.5|1331|1332|1330|18
1654523770000|2022-06-06 13:56:10|1332.5|1330|1331.5|1329.8|1332.5|1330.5|1331.5|1329.8|0
1654523780000|2022-06-06 13:56:20|1331.3|1329.5|1331.5|1329.8|1332|1330.3|1331.3|1329.5|1
1654523790000|2022-06-06 13:56:30|1331.3|1329.3|1330.8|1329|1331.3|1329.3|1330.8|1328.8|0
1654523800000|2022-06-06 13:56:40|1331|1328.8|1331|1329.3|1331.5|1329.5|1330.8|1328.8|0
1654523810000|2022-06-06 13:56:50|1331.3|1329.5|1331.8|1329.8|1331.8|1329.8|1331.3|1329.3|0
1654523820000|2022-06-06 13:57:00|1332|1330.3|1331.8|1330|1332|1330.3|1331|1329.3|0
1654523830000|2022-06-06 13:57:10|1331.5|1329.8|1331.5|1329.8|1331.8|1329.8|1331.5|1329.8|0
1654523840000|2022-06-06 13:57:20|1331.8|1330|1331.8|1330|1331.8|1330|1331.5|1329.8|0
1654523850000|2022-06-06 13:57:30|1332|1330.3|1331.8|1330|1332.5|1330.3|1331.5|1329.8|3
1654523860000|2022-06-06 13:57:40|1332|1330.3|1331.5|1329.8|1332|1330.3|1331.5|1329.8|20
1654523870000|2022-06-06 13:57:50|1331.8|1330|1331.3|1329.5|1331.8|1330|1331.3|1329.5|6
1654523880000|2022-06-06 13:58:00|1331.8|1329.8|1331|1329|1331.8|1330.3|1331|1329|2
1654523890000|2022-06-06 13:58:10|1330.5|1328.8|1330.5|1328.5|1330.8|1328.8|1330|1328|0
1654523900000|2022-06-06 13:58:20|1330.8|1328.8|1330.3|1328|1330.8|1328.8|1330|1327.8|0
1654523910000|2022-06-06 13:58:30|1330|1328.3|1330.5|1328.5|1330.8|1328.5|1330|1328.3|1
1654523920000|2022-06-06 13:58:40|1330.8|1328.8|1330.5|1328.3|1330.8|1328.8|1330.5|1328.3|1
1654523930000|2022-06-06 13:58:50|1330.3|1328.5|1330.3|1328.3|1330.3|1328.5|1330|1328|0
1654523940000|2022-06-06 13:59:00|1330|1328|1330.3|1328.3|1330.3|1328.5|1329.5|1327.5|0
1654523950000|2022-06-06 13:59:10|1330.5|1328.8|1330.5|1328.5|1330.5|1328.8|1330.3|1328.3|0
1654523960000|2022-06-06 13:59:20|1330.8|1328.8|1330.8|1329|1331|1329|1330.8|1328.8|2
1654523970000|2022-06-06 13:59:30|1331|1329.3|1330.5|1328.8|1331|1329.3|1330.5|1328.8|0
1654523980000|2022-06-06 13:59:40|1330.8|1329|1330.8|1329|1331|1329|1330.5|1328.8|0
1654523990000|2022-06-06 13:59:50|1330.3|1328.8|1330.5|1328.5|1330.5|1328.8|1330.3|1328.5|3
1654524000000|2022-06-06 14:00:00|1330.3|1328.3|1330.5|1328.8|1330.5|1328.8|1329.8|1328|0
1654524010000|2022-06-06 14:00:10|1330.8|1329.3|1330|1328.5|1330.8|1329.3|1330|1328.5|1
1654524020000|2022-06-06 14:00:20|1330.3|1328.3|1330|1328|1330.3|1328.3|1329.8|1328|0
1654524030000|2022-06-06 14:00:30|1329.8|1327.8|1329.8|1328|1330|1328|1329.8|1327.8|0
1654524040000|2022-06-06 14:00:40|1329.5|1327.8|1329.5|1327.5|1329.8|1327.8|1329.3|1327.3|0
1654524050000|2022-06-06 14:00:50|1329.3|1327.8|1330|1328.5|1330|1328.5|1329.3|1327.8|0
1654524060000|2022-06-06 14:01:00||1328.3||1328.3||1328.3||1328|13
1654524070000|2022-06-06 14:01:10||1328.5||1328.3||1328.5||1328.3|0
1654524080000|2022-06-06 14:01:20|1331|1328.8|1331.5|1329.5|1331.5|1329.5|1331|1328.8|7
1654524090000|2022-06-06 14:01:30|1332|1329.8|1331.8|1330|1332|1330|1331.8|1329.5|2
1654524100000|2022-06-06 14:01:40|1331.5|1329.8|1332|1330|1332.3|1330.3|1331.5|1329.8|9
1654524110000|2022-06-06 14:01:50|1331.8|1330.3|1332|1330|1332.3|1330.3|1331.5|1329.8|0
1654524120000|2022-06-06 14:02:00|1331.8|1330.3|1332.3|1330.3|1332.3|1330.5|1331.8|1329.8|12
1654524130000|2022-06-06 14:02:10|1332.5|1330.5|1332.5|1330.8|1332.8|1330.8|1332.5|1330.3|13
1654524140000|2022-06-06 14:02:20|1332.8|1330.5|1332|1330.3|1332.8|1330.5|1331.8|1329.8|68
1654524150000|2022-06-06 14:02:30|1331.5|1330|1330.8|1329|1331.5|1330|1330.8|1328.8|55
1654524160000|2022-06-06 14:02:40|1331|1329.3|1331.3|1329|1331.3|1329.3|1330|1328.3|6
1654524170000|2022-06-06 14:02:50|1331.5|1329.3|1331.5|1329.8|1331.8|1329.8|1331.3|1329.3|0
1654524180000|2022-06-06 14:03:00|1332.3|1330.3|1332.3|1330.5|1332.8|1331|1332.3|1330.3|2
1654524190000|2022-06-06 14:03:10|1332.5|1330.8|1332.8|1330.8|1332.8|1330.8|1332.5|1330.8|0
1654524200000|2022-06-06 14:03:20|1332.5|1331|1332.8|1331.3|1332.8|1331.3|1332.5|1330.8|10
1654524210000|2022-06-06 14:03:30|1332.5|1331|1331.5|1329.8|1332.5|1331|1331.5|1329.8|19
1654524220000|2022-06-06 14:03:40|1331.8|1330|1332.3|1330.3|1332.3|1330.3|1331.8|1330|6
1654524230000|2022-06-06 14:03:50|1332|1330|1332|1330|1332.3|1330.5|1331.8|1329.8|12
1654524240000|2022-06-06 14:04:00|1331.8|1329.5|1331.3|1329.5|1331.8|1329.5|1331.3|1329.3|0
1654524250000|2022-06-06 14:04:10|1330.8|1329.3|1331|1329|1331|1329.5|1330.5|1328.8|0
1654524260000|2022-06-06 14:04:20|1330.8|1328.8|1330.8|1329|1331|1329|1330.8|1328.8|0
1654524270000|2022-06-06 14:04:30||1328.8||1329||1329.3||1328.8|0
1654524280000|2022-06-06 14:04:40|1330.5|1328.8|1330.5|1329|1330.8|1329|1330.3|1328.8|13
1654524290000|2022-06-06 14:04:50|1330.3|1328.8|1330.3|1328.5|1330.5|1328.8|1330|1328.3|19
1654524300000|2022-06-06 14:05:00|1330|1328.3|1330.3|1328.5|1330.3|1328.8|1330|1327.8|1
1654524310000|2022-06-06 14:05:10|1329.8|1328.3|1329|1327.3|1330.3|1328.5|1329|1327.3|9
1654524320000|2022-06-06 14:05:20||1327||1327.3||1327.3||1327|4
1654524330000|2022-06-06 14:05:30|1329.3|1327|1329.3|1327.5|1329.3|1327.8|1329.3|1327|0
1654524340000|2022-06-06 14:05:40|1329.5|1327.3|1330.3|1328.3|1330.5|1328.5|1329.5|1327.3|12
1654524350000|2022-06-06 14:05:50|1330|1327.8|1330|1328|1330.3|1328.3|1329.8|1327.8|0
1654524360000|2022-06-06 14:06:00|1329.8|1328.3|1330.5|1328.5|1330.5|1328.8|1329.8|1328|15
1654524370000|2022-06-06 14:06:10|1330.3|1328.3|1329.3|1327.5|1330.3|1328.3|1329|1327.3|3
1654524380000|2022-06-06 14:06:20|1329.5|1327.8|1329.8|1327.8|1329.8|1328|1329.3|1327.8|1
1654524390000|2022-06-06 14:06:30|1330.5|1328|1331.5|1329.3|1331.5|1329.3|1330.5|1327.8|1
1654524400000|2022-06-06 14:06:40|1331.3|1329.5|1331.5|1329.8|1331.8|1329.8|1331.3|1329.5|0
1654524410000|2022-06-06 14:06:50|1332|1330|1331.5|1329.5|1332|1330|1331.5|1329.5|0
1654524420000|2022-06-06 14:07:00|1331.8|1329.8|1332.5|1330.5|1333|1331|1331.8|1329.8|0
1654524430000|2022-06-06 14:07:10|1332.3|1330.3|1332.3|1330.3|1332.8|1330.5|1332.3|1330.3|0
1654524440000|2022-06-06 14:07:20|1332|1330|1332|1329.8|1332.3|1330.3|1331.8|1329.8|0
1654524450000|2022-06-06 14:07:30|1331.8|1330|1331.5|1329.8|1332|1330|1331.5|1329.3|0
1654524460000|2022-06-06 14:07:40|1331.3|1329.5|1330.3|1328.5|1331.3|1329.5|1330.3|1328.5|1
1654524470000|2022-06-06 14:07:50|1330|1328.3|1329.3|1327.5|1330|1328.3|1329|1327.5|8
1654524480000|2022-06-06 14:08:00|1329.5|1327.3|1329|1327.3|1329.8|1328|1329|1327.3|2
1654524490000|2022-06-06 14:08:10|1329.3|1327.5|1329.3|1327.5|1329.5|1327.8|1329|1327.3|8
1654524500000|2022-06-06 14:08:20|1329.5|1327.8|1329.5|1327.8|1329.5|1327.8|1329.5|1327.8|16
1654524510000|2022-06-06 14:08:30|1329.8|1327.5|1329.3|1327.3|1329.8|1327.5|1329|1327.3|2
1654524520000|2022-06-06 14:08:40|1329|1327|1329|1327|1329|1327|1329|1327|1
1654524530000|2022-06-06 14:08:50|1329.3|1327.3|1329.3|1327.5|1329.3|1327.5|1329.3|1327|29
1654524540000|2022-06-06 14:09:00|1329.5|1328|1329.5|1327.5|1329.8|1328|1329.3|1327.5|11
1654524550000|2022-06-06 14:09:10|1329.3|1327.3|1328.5|1326.8|1329.3|1327.3|1328.5|1326.8|0
1654524560000|2022-06-06 14:09:20|1328.8|1327|1329|1327.3|1329|1327.3|1328.5|1327|2
1654524570000|2022-06-06 14:09:30|1329.3|1327.5|1329|1327.3|1329.3|1327.5|1328.8|1327|1
1654524580000|2022-06-06 14:09:40|1329.5|1327.5|1329.5|1327.5|1329.5|1327.5|1329.5|1327.5|0
1654524590000|2022-06-06 14:09:50|1329.3|1327.3|1329.3|1327.5|1329.5|1327.8|1329.3|1327.3|1
1654524600000|2022-06-06 14:10:00|1329.5|1327.3|1330.5|1328.5|1330.5|1328.5|1329.5|1327.3|3
1654524610000|2022-06-06 14:10:10|1330.3|1328.3|1329.8|1327.8|1330.3|1328.3|1329.8|1327.8|0
1654524620000|2022-06-06 14:10:20|1330|1328|1330.3|1328.3|1330.3|1328.3|1329.5|1328|0
1654524630000|2022-06-06 14:10:30|1330|1328.5|1330.5|1328.5|1330.5|1328.5|1330|1328.5|0
1654524640000|2022-06-06 14:10:40|1330.8|1328.8|1331.3|1329.5|1331.3|1329.5|1330.8|1328.8|0
1654524650000|2022-06-06 14:10:50|1331.5|1329.8|1331.8|1330.3|1332.3|1330.5|1331.3|1329.5|0
1654524660000|2022-06-06 14:11:00|1332.3|1330.5|1332.5|1331|1333|1331.3|1332.3|1330.5|2
1654524670000|2022-06-06 14:11:10|1333|1331.3|1333.3|1331.5|1333.5|1331.8|1332.8|1331|28
1654524680000|2022-06-06 14:11:20|1333|1331.8|1333.3|1331.8|1333.5|1331.8|1333|1331.8|0
1654524690000|2022-06-06 14:11:30|1333.5|1332|1333.8|1332|1333.8|1332|1333.5|1332|0
1654524700000|2022-06-06 14:11:40|1333.5|1331.8|1333.5|1331.8|1333.8|1332|1333.5|1331.8|0
1654524710000|2022-06-06 14:11:50|1333.3|1332|1334.8|1333|1334.8|1333|1333.3|1332|1
1654524720000|2022-06-06 14:12:00|1335|1333.3|1334.5|1332.5|1335|1333.3|1334.3|1332.5|0
1654524730000|2022-06-06 14:12:10|1334.8|1332.8|1334.8|1332.8|1335.3|1333.3|1334.8|1332.8|0
1654524740000|2022-06-06 14:12:20|1335.5|1333|1335.5|1333.8|1335.5|1333.8|1335|1332.8|12
1654524750000|2022-06-06 14:12:30|1335.3|1333.5|1335|1333.5|1335.5|1333.5|1335|1333.5|0
1654524760000|2022-06-06 14:12:40|1334.8|1332.8|1334.5|1332.8|1335|1332.8|1334.3|1332.8|3
1654524770000|2022-06-06 14:12:50|1334.3|1332|1334|1332.3|1334.3|1332.3|1333.8|1332|1
1654524780000|2022-06-06 14:13:00|1334.3|1332.5|1334.5|1333|1334.5|1333|1334.3|1332.5|0
1654524790000|2022-06-06 14:13:10|1334.3|1332.3|1334.5|1332.8|1334.5|1332.8|1334|1332|1
1654524800000|2022-06-06 14:13:20|1334.3|1332.5|1334|1332|1334.5|1332.8|1333.8|1332|10
1654524810000|2022-06-06 14:13:30|1334.3|1332.3|1334.3|1332.8|1334.3|1332.8|1334.3|1332|0
1654524820000|2022-06-06 14:13:40|1334|1332.5|1333.8|1332|1334|1332.5|1333.5|1331.8|6
1654524830000|2022-06-06 14:13:50|1333.5|1331.8|1333.5|1331.8|1333.5|1332|1333.5|1331.5|0
1654524840000|2022-06-06 14:14:00|1333|1331.3|1333|1331.3|1333|1331.3|1332.5|1330.5|17
1654524850000|2022-06-06 14:14:10|1332.8|1330.8|1334|1332|1334|1332.3|1332.8|1330.8|0
1654524860000|2022-06-06 14:14:20|1333.8|1332.3|1334.5|1333|1334.5|1333|1333.8|1332|0
1654524870000|2022-06-06 14:14:30|1334.3|1332.8|1334.3|1332.3|1334.3|1332.8|1334.3|1332.3|0
1654524880000|2022-06-06 14:14:40|1334|1332|1333.5|1332|1334|1332.3|1333.5|1332|0
1654524890000|2022-06-06 14:14:50|1333.8|1332.3|1334.5|1333|1334.5|1333|1333.8|1332.3|10
1654524900000|2022-06-06 14:15:00|1334.3|1332.8|1334.5|1332.8|1334.5|1333|1334.3|1332.5|0
1654524910000|2022-06-06 14:15:10|1334.3|1332.5|1334.3|1332.5|1334.3|1332.5|1334.3|1332.5|0
1654524920000|2022-06-06 14:15:20|1334|1332.8|1334.3|1332.5|1334.3|1332.8|1334|1332.5|0
1654524930000|2022-06-06 14:15:30|1333.8|1332|1334|1332|1334.3|1332.5|1333.3|1331.5|0
1654524940000|2022-06-06 14:15:40|1333.8|1332.3|1334.3|1332.3|1334.3|1332.5|1333.8|1331.8|0
1654524950000|2022-06-06 14:15:50|1334|1332.5|1333.5|1331.8|1334.3|1332.8|1333.5|1331.8|2
1654524960000|2022-06-06 14:16:00|1333.8|1332|1332.8|1331|1333.8|1332.3|1332.5|1330.8|12
1654524970000|2022-06-06 14:16:10|1333|1330.8|1332.8|1331|1333|1331|1332.5|1330.8|35
1654524980000|2022-06-06 14:16:20|1333|1331.8|1333.5|1331.8|1333.8|1332|1333|1331.5|21
1654524990000|2022-06-06 14:16:30|1333.3|1331.5|1333|1331.5|1333.3|1331.5|1333|1331.3|48
1654525000000|2022-06-06 14:16:40|1333.3|1331.3|1334|1332.5|1334|1332.5|1333|1331.3|62
1654525010000|2022-06-06 14:16:50|1334.3|1332.8|1334.3|1332.8|1334.3|1332.8|1334|1332.5|10
1654525020000|2022-06-06 14:17:00|1334.5|1333|1335|1333.5|1335.3|1333.8|1334.3|1333|17
1654525030000|2022-06-06 14:17:10|1334.8|1333.3|1334.3|1332.5|1334.8|1333.3|1334.3|1332.5|1
1654525040000|2022-06-06 14:17:20|1334|1332.3|1333.8|1332|1334|1332.5|1333.8|1332|0
1654525050000|2022-06-06 14:17:30|1334||1333.8||1334||1333.8||0
1654525060000|2022-06-06 14:17:40|1333.5|1331.8|1333.8|1332|1333.8|1332.3|1333.5|1331.8|0
1654525070000|2022-06-06 14:17:50|1333.5|1331.8|1333.5|1331.8|1333.5|1331.8|1333.5|1331.8|3
1654525080000|2022-06-06 14:18:00|1333.3|1332|1333.8|1332|1333.8|1332|1333.3|1331.5|4
1654525090000|2022-06-06 14:18:10|1334|1332.3|1334.3|1332.5|1334.3|1332.5|1333.8|1332|3
1654525100000|2022-06-06 14:18:20|1333.8|1332.3|1334|1332.5|1334.3|1332.5|1333.8|1332|0
1654525110000|2022-06-06 14:18:30|1334.3|1332.3|1334.3|1332.5|1334.3|1332.5|1334|1332.3|0
1654525120000|2022-06-06 14:18:40|1334.5|1332.8|1334.3|1332.8|1334.5|1332.8|1334.3|1332.8|0
1654525130000|2022-06-06 14:18:50|1334.5|1333|1335.3|1333.5|1335.3|1333.5|1334.3|1332.8|2
1654525140000|2022-06-06 14:19:00|1335.5|1333.8|1335.5|1333.8|1335.5|1333.8|1335.3|1333.8|0
1654525150000|2022-06-06 14:19:10|1335.3|1334|1335.3|1333.5|1335.5|1334|1335|1333.5|4
1654525160000|2022-06-06 14:19:20|1335.5|1333.8|1335.5|1333.5|1335.5|1333.8|1335.3|1333.5|6
1654525170000|2022-06-06 14:19:30|1335.3|1333.8|1336|1334|1336|1334|1335.3|1333.8|1
1654525180000|2022-06-06 14:19:40|1335.8|1333.5|1335.3|1333.5|1336|1333.5|1335.3|1333.5|2
1654525190000|2022-06-06 14:19:50|1335.5|1333.3|1334.8|1333|1335.5|1334|1334.8|1333|0
1654525200000|2022-06-06 14:20:00|1334.5|1332.8|1335|1333.3|1335.3|1333.3|1334.5|1332.8|0
1654525210000|2022-06-06 14:20:10|1335.3|1333.5|1334.8|1333|1335.3|1334|1334.8|1333|11
1654525220000|2022-06-06 14:20:20|1334.5|1332.8|1334|1332.3|1335|1333.3|1334|1332.3|9
1654525230000|2022-06-06 14:20:30|1333.8|1332.5|1334.5|1332.8|1334.5|1332.8|1333.8|1332.3|3
1654525240000|2022-06-06 14:20:40|1334.3|1332.5|1335.3|1333|1335.3|1333|1333.8|1332|1
1654525250000|2022-06-06 14:20:50|1334.8|1332.5|1334.8|1333|1335.3|1333|1334.8|1332.5|1
1654525260000|2022-06-06 14:21:00|1335.3|1333.3|1334.5|1332.8|1335.3|1333.5|1334.5|1332.5|8
1654525270000|2022-06-06 14:21:10|1334.3|1332.5|1334.3|1332.5|1334.5|1332.5|1334|1332|0
1654525280000|2022-06-06 14:21:20|1334|1332.3|1333.8|1331.8|1334.3|1332.3|1333.8|1331.8|1
1654525290000|2022-06-06 14:21:30|1333.5|1331.5|1333.3|1331.5|1333.8|1331.8|1333.3|1331.5|0
1654525300000|2022-06-06 14:21:40|1333.8|1331.8|1334.3|1332.5|1334.3|1332.5|1333.8|1331.8|0
1654525310000|2022-06-06 14:21:50|1334|1332.3|1334|1332.3|1334.5|1332.5|1334|1332.3|51
1654525320000|2022-06-06 14:22:00|1333.8|1332|1333.8|1332.3|1333.8|1332.3|1333.5|1331.8|0
1654525330000|2022-06-06 14:22:10|1333.5|1332|1333.8|1332.3|1334|1332.3|1333.5|1331.8|11
1654525340000|2022-06-06 14:22:20|1333.5|1332|1333.8|1332|1333.8|1332|1333.3|1331.8|4
1654525350000|2022-06-06 14:22:30|1333.5|1331.8|1334.5|1332.8|1334.5|1332.8|1333.5|1331.8|8
1654525360000|2022-06-06 14:22:40|1335|1333|1335|1333.8|1335|1333.8|1334.8|1332.8|0
1654525370000|2022-06-06 14:22:50|1334.8|1333|1334.3|1332.5|1334.8|1333|1334.3|1332.5|4
1654525380000|2022-06-06 14:23:00|1334.8|1332.8|1334.3|1332.3|1334.8|1332.8|1334.3|1332.3|0
1654525390000|2022-06-06 14:23:10|1333.8|1332|1334|1332|1334|1332|1333.8|1332|0
1654525400000|2022-06-06 14:23:20|1333.8|1332.3|1334.3|1332.5|1334.3|1332.5|1333.8|1332|0
1654525410000|2022-06-06 14:23:30|1333.8|1332.3|1334|1332.3|1334.3|1332.5|1333.8|1332.3|2
1654525420000|2022-06-06 14:23:40|1334.3|1332.5|1333.8|1331.8|1334.3|1332.5|1333.8|1331.8|1
1654525430000|2022-06-06 14:23:50|1333.5|1331.5|1333.8|1331.8|1333.8|1331.8|1333.5|1331.5|1
1654525440000|2022-06-06 14:24:00|1333.3|1331|1334|1332|1334.3|1332|1333.3|1331|1
1654525450000|2022-06-06 14:24:10|1334.3|1331.8|1333.5|1331.5|1334.3|1332.3|1333.5|1331.5|6
1654525460000|2022-06-06 14:24:20|1333.3|1331.8|1333.5|1331.8|1333.8|1331.8|1333|1331.3|4
1654525470000|2022-06-06 14:24:30|1333.3|1331.5|1333.3|1331.5|1333.5|1331.5|1333.3|1331.5|8
1654525480000|2022-06-06 14:24:40|1333||1333.3||1333.3||1333||0
1654525490000|2022-06-06 14:24:50|1333.5|1331.8|1333.5|1331.8|1333.8|1332|1333.5|1331.5|0
1654525500000|2022-06-06 14:25:00|1334|1332.3|1334.3|1332.3|1334.3|1332.3|1333.8|1332|0
1654525510000|2022-06-06 14:25:10|1334|1332|1335|1333|1335|1333|1334|1332|0
1654525520000|2022-06-06 14:25:20|1335.3|1333.3|1334.3|1332|1335.3|1333.3|1334|1332|14
1654525530000|2022-06-06 14:25:30|1334|1332.3|1334|1332|1334.3|1332.3|1334|1332|0
1654525540000|2022-06-06 14:25:40|1334.3|1332.3|1334.5|1332.5|1334.5|1332.5|1334|1332|0
1654525550000|2022-06-06 14:25:50|1334.3|1332.3|1334.5|1332.5|1334.5|1332.5|1334.3|1332.3|0
1654525560000|2022-06-06 14:26:00|1334.3|1332.3|1334.5|1332.5|1334.5|1332.8|1334.3|1332.3|0
1654525570000|2022-06-06 14:26:10||1332.8||1332.5||1332.8||1332.5|0
1654525580000|2022-06-06 14:26:20|1335|1332.8|1335.5|1333.8|1335.5|1334|1335|1332.3|1
1654525590000|2022-06-06 14:26:30|1335.8|1334|1336.5|1335|1336.8|1335|1335.8|1333.8|21
1654525600000|2022-06-06 14:26:40|1336.8|1335.3|1337.5|1335.8|1337.5|1335.8|1336.8|1335|20
1654525610000|2022-06-06 14:26:50|1337.3|1335|1337.3|1335|1337.3|1335.3|1336.5|1335|18
1654525620000|2022-06-06 14:27:00|1337|1335.3|1337|1335.3|1337.3|1335.5|1336.8|1335|21
1654525630000|2022-06-06 14:27:10|1336.8|1335|1337|1335.5|1337|1335.5|1336.3|1335|2
1654525640000|2022-06-06 14:27:20|1336.8|1335.3|1336.8|1335|1337|1335.3|1336.5|1335|1
1654525650000|2022-06-06 14:27:30|1337|1335.3|1337.3|1335.8|1337.3|1335.8|1336.8|1335|37
1654525660000|2022-06-06 14:27:40|1338|1336|1337.3|1335.5|1338|1336.3|1337.3|1335.5|11
1654525670000|2022-06-06 14:27:50|1337.5|1335.8|1337|1335.5|1337.5|1336|1337|1335.3|0
1654525680000|2022-06-06 14:28:00|1336.8|1335.3|1337|1335|1337.3|1335.5|1336.8|1335|7
1654525690000|2022-06-06 14:28:10|1336.8|1335.3|1336.8|1335|1337|1335.3|1336.5|1335|0
1654525700000|2022-06-06 14:28:20|1337|1335.3|1337|1335.3|1337|1335.3|1336.8|1335|14
1654525710000|2022-06-06 14:28:30|1337.3|1336|1338.5|1336.3|1338.5|1336.5|1337.3|1336|16
1654525720000|2022-06-06 14:28:40|1338.3|1336.5|1338.8|1337.3|1339|1337.3|1338.3|1336.3|10
1654525730000|2022-06-06 14:28:50|1339|1337.5|1339.3|1338|1339.5|1338|1338.8|1337.3|1
1654525740000|2022-06-06 14:29:00|1339.5|1337.5|1339.8|1337.8|1340|1338|1339.3|1337.3|10
1654525750000|2022-06-06 14:29:10|1340.5|1338.8|1340.5|1338.8|1340.5|1338.8|1340.5|1338.8|11
1654525760000|2022-06-06 14:29:20||1339||1339||1339||1339|0
1654525770000|2022-06-06 14:29:30|1341.5|1338.8|1341.3|1339.3|1341.5|1339.8|1341|1338.8|5
1654525780000|2022-06-06 14:29:40|1341.5|1339.5|1340.3|1338.8|1341.5|1339.5|1340.3|1338.8|1
1654525790000|2022-06-06 14:29:50|1340|1338|1340|1338.3|1340.8|1339|1340|1338|5
1654525800000|2022-06-06 14:30:00|1340.3|1338.5|1339.8|1338.3|1340.3|1338.5|1339.8|1338.3|0
1654525810000|2022-06-06 14:30:10|1339.5|1338|1339.8|1338|1339.8|1338|1339.5|1337.8|0
1654525820000|2022-06-06 14:30:20|1339.5|1338.3|1339.5|1337.8|1339.8|1338.3|1339.5|1337.8|1
1654525830000|2022-06-06 14:30:30|1339.8|1338|1339.8|1338.3|1339.8|1338.3|1339.8|1337.8|0
1654525840000|2022-06-06 14:30:40||1338.5||1338.3||1338.5||1338|1
1654525850000|2022-06-06 14:30:50|1340|1338.5|1340|1337.8|1340|1338.5|1339.8|1337.8|1
1654525860000|2022-06-06 14:31:00|1339.8|1338|1340|1338|1340|1338|1339.8|1337.8|0
1654525870000|2022-06-06 14:31:10|1339.8|1337.5|1340|1338.3|1340|1338.5|1339.3|1337.5|0
1654525880000|2022-06-06 14:31:20|1339.8|1338.5|1339.8|1337.8|1339.8|1338.5|1339.5|1337.8|0
1654525890000|2022-06-06 14:31:30|1339.5|1338.3|1340|1337.8|1340|1338.3|1339.5|1337.8|0
1654525900000|2022-06-06 14:31:40|1339.8|1338|1340|1338|1340|1338|1339.8|1337.8|10
1654525910000|2022-06-06 14:31:50|1339.5|1337.8|1340|1338.3|1340|1338.3|1339.5|1337.8|0
1654525920000|2022-06-06 14:32:00|1340.5|1338|1342|1340.3|1342.8|1341|1340.5|1338|26
1654525930000|2022-06-06 14:32:10|1342.3|1340.5|1342|1340|1342.5|1341|1341.8|1340|18
1654525940000|2022-06-06 14:32:20|1342.5|1340.3|1343|1341|1343|1341|1342.3|1340.3|0
1654525950000|2022-06-06 14:32:30|1343.3|1341.3|1343.5|1342|1343.5|1342|1343|1341|6
1654525960000|2022-06-06 14:32:40|1343.8|1341.8|1343|1341|1343.8|1342|1343|1341|33
1654525970000|2022-06-06 14:32:50|1343.3|1341.3|1341.8|1340|1343.3|1341.3|1341.8|1340|16
1654525980000|2022-06-06 14:33:00|1341.5|1339.8|1343|1341.3|1343|1341.3|1341.3|1339.3|23
1654525990000|2022-06-06 14:33:10|1342.8|1341|1342.5|1340.5|1342.8|1341.3|1342.3|1340.5|0
1654526000000|2022-06-06 14:33:20|1342.8|1341|1342.8|1341|1342.8|1341|1342.5|1341|0
1654526010000|2022-06-06 14:33:30|1342.3|1340.5|1342|1340.3|1342.3|1340.5|1342|1340.3|0
1654526020000|2022-06-06 14:33:40|1341.8|1340|1342|1340.3|1342|1340.3|1341.8|1340|14
1654526030000|2022-06-06 14:33:50|1341.8|1340.5|1342.5|1341|1342.5|1341|1341.8|1340.5|4
1654526050000|2022-06-06 14:34:10|1343|1341.3|1342.8|1341|1343|1341.5|1342.8|1341|5
1654526060000|2022-06-06 14:34:20|1343|1341.3|1343|1341.3|1343|1341.8|1343|1341.3|18
1654526070000|2022-06-06 14:34:30|1342.8|1341|1342.5|1340.8|1343|1341|1342.5|1340.8|15
1654526080000|2022-06-06 14:34:40|1342.8|1339.8|1341.3|1339.5|1342.8|1339.8|1341.3|1339.5|12
1654526090000|2022-06-06 14:34:50|1341.5|1339.8|1341.5|1339.8|1342.3|1340.8|1341.5|1339.8|23
1654526100000|2022-06-06 14:35:00|1341.3|1339.5|1341.8|1340.3|1342|1340.3|1341.3|1339.5|11
1654526110000|2022-06-06 14:35:10|1341.5|1339.8|1341|1339.3|1341.5|1339.8|1341|1339.3|2
1654526120000|2022-06-06 14:35:20|1341.3|1339.5|1341.5|1339.8|1341.5|1340|1341|1339.5|10
1654526130000|2022-06-06 14:35:30||1340.3||1340||1340.3||1339.5|2
1654526140000|2022-06-06 14:35:40|1342|1339.8|1342|1340|1342.5|1340.5|1342|1339.8|3
1654526150000|2022-06-06 14:35:50|1341.8|1340.3|1342|1340.3|1342.3|1340.5|1341.8|1340|21
1654526160000|2022-06-06 14:36:00|1342.3|1340.5|1341.3|1339.5|1342.3|1340.5|1341.3|1339.5|8
1654526170000|2022-06-06 14:36:10|1341.5|1340|1341.8|1339.8|1342|1340|1341.3|1339.5|0
1654526180000|2022-06-06 14:36:20|1341.5|1340|1342|1340|1342|1340|1341.5|1339.8|5
1654526190000|2022-06-06 14:36:30|1341.8|1339.8|1341.8|1339.8|1341.8|1339.8|1341.5|1339.5|0
1654526200000|2022-06-06 14:36:40|1341.5|1339.5|1342.3|1340.5|1342.3|1340.5|1341.3|1339.5|1
1654526210000|2022-06-06 14:36:50|1341.8|1340|1341.8|1339.8|1342.3|1340.3|1341.8|1339.8|7
1654526220000|2022-06-06 14:37:00|1342|1340|1342.3|1340.3|1342.3|1340.3|1341.8|1339.8|0
1654526230000|2022-06-06 14:37:10|1342|1340|1342|1340|1342.3|1340|1341.8|1340|9
1654526240000|2022-06-06 14:37:20|1342.3|1340.3|1343.3|1341.3|1343.5|1341.5|1342|1340.3|0
1654526250000|2022-06-06 14:37:30|1343.5|1341.5|1344.5|1343|1344.5|1343|1343.3|1341.3|2
1654526260000|2022-06-06 14:37:40|1344.8||1344.3||1344.8||1344.3||0
1654526270000|2022-06-06 14:37:50|1343|1341.3|1342.5|1340.8|1343|1341.3|1342.3|1340.5|9
1654526280000|2022-06-06 14:38:00|1342.8|1341|1342.5|1340.8|1342.8|1341|1342|1340.5|6
1654526290000|2022-06-06 14:38:10|1342.3|1340.5|1342.5|1341|1342.8|1341|1342|1340.3|19
1654526300000|2022-06-06 14:38:20|1342.3|1340.5|1342|1340.3|1342.3|1340.5|1341.8|1340.3|22
1654526310000|2022-06-06 14:38:30|1342.3|1340.5|1341.5|1339.8|1342.3|1340.5|1341.5|1339.8|35
1654526320000|2022-06-06 14:38:40|1341.8|1340|1342|1340.3|1342|1340.3|1341.8|1339.8|0
1654526330000|2022-06-06 14:38:50|1341.8|1340|1342|1340.3|1342|1340.3|1341.5|1339.8|21
1654526340000|2022-06-06 14:39:00|1341.8|1340|1341.5|1339.8|1341.8|1340|1341.3|1339.8|0
1654526350000|2022-06-06 14:39:10|1341.8|1340|1342|1340.3|1342|1340.5|1341.3|1339.5|0
1654526360000|2022-06-06 14:39:20|1341.5|1340.5|1341.3|1339.5|1341.5|1340.5|1341|1339.5|0
1654526370000|2022-06-06 14:39:30|1341|1339|1341.5|1339.5|1341.5|1339.5|1340.8|1339|97
1654526380000|2022-06-06 14:39:40|1341.3|1339.3|1341.8|1340|1342|1340.3|1341|1339.3|18
1654526390000|2022-06-06 14:39:50|1342|1340.3|1342|1340.5|1342|1340.5|1341.5|1340|25
1654526400000|2022-06-06 14:40:00|1342.8|1341|1342.8|1341.3|1343|1341.5|1342.5|1341|27
1654526410000|2022-06-06 14:40:10|1342.5|1340.8|1342.5|1340.8|1342.5|1340.8|1342.5|1340.5|0
1654526420000|2022-06-06 14:40:20|1342.8|1341|1342.8|1341|1342.8|1341|1342.8|1340.8|0
1654526430000|2022-06-06 14:40:30|1342.5||1342.5||1342.5||1342.5||0
1654526440000|2022-06-06 14:40:40|1342.8|1341.3|1343|1341.5|1343|1341.5|1342.5|1341.3|5
1654526450000|2022-06-06 14:40:50|1342.8|1341|1344.5|1343.3|1344.5|1343.3|1342.5|1341|7
1654526460000|2022-06-06 14:41:00|1344.8|1343|1344.5|1343|1345.8|1344|1344.5|1343|1
1654526470000|2022-06-06 14:41:10|1344.8|1343.3|1344.5|1343|1344.8|1343.3|1344.3|1343|1
1654526480000|2022-06-06 14:41:20|1344.8|1343.3|1344.5|1343|1345|1343.3|1344.5|1343|2
1654526490000|2022-06-06 14:41:30|1344.3|1342.5|1344.8|1343.3|1345|1343.3|1344|1342.5|6
1654526500000|2022-06-06 14:41:40|1345|1343.5|1345|1343.8|1345.3|1343.8|1345|1343.3|75
1654526510000|2022-06-06 14:41:50|1344.8|1343.3|1345.3|1343.5|1345.3|1343.5|1344.8|1343.3|20
1654526520000|2022-06-06 14:42:00|1345.5|1343.3|1344|1342.5|1345.5|1343.8|1344|1342.5|0
1654526530000|2022-06-06 14:42:10|1344.3|1342.8|1344|1342.5|1344.3|1342.8|1343.8|1342|0
1654526540000|2022-06-06 14:42:20|1344.3||1344||1344.3||1344||0
1654526550000|2022-06-06 14:42:30|1343.5|1341.8|1342.8|1341.3|1343.5|1341.8|1342.8|1341|5
1654526560000|2022-06-06 14:42:40|1343|1341|1344|1342.5|1344|1342.5|1343|1341|30
1654526570000|2022-06-06 14:42:50|1343.8|1342.3|1343.8|1342.3|1344.5|1342.8|1343.8|1342.3|29
1654526580000|2022-06-06 14:43:00|1343.5|1342|1345|1343.5|1345.3|1343.5|1343.5|1342|3
1654526590000|2022-06-06 14:43:10|1345.3|1344|1345.8|1344.3|1345.8|1344.3|1345.3|1344|0
1654526600000|2022-06-06 14:43:20|1345.5|1344|1344|1342.5|1345.5|1344|1344|1342.5|9
1654526610000|2022-06-06 14:43:30|1344.3|1342.3|1344.3|1342.3|1344.3|1342.3|1344|1342.3|3
1654526620000|2022-06-06 14:43:40|1344|1342.5|1343.8|1342|1344|1342.5|1343.8|1342|0
1654526630000|2022-06-06 14:43:50|1344|1342.3|1344|1342.3|1344.3|1342.5|1344|1342.3|2
1654526640000|2022-06-06 14:44:00|1344.3|1342.5|1345.3|1343.3|1345.3|1343.3|1344.3|1342.5|1
1654526650000|2022-06-06 14:44:10|1346.8|1345|1347.3|1345.8|1347.3|1346|1346.8|1345|6
1654526660000|2022-06-06 14:44:20|1346.3|1344.5|1346.5|1344.8|1346.5|1344.8|1346.3|1344.5|15
1654526670000|2022-06-06 14:44:30|1346.3|1344.5|1346.3|1344.5|1346.5|1344.5|1346.3|1344.5|0
1654526680000|2022-06-06 14:44:40|1346.5|1344.8|1347.3|1345.8|1347.3|1345.8|1346.3|1344.8|4
1654526690000|2022-06-06 14:44:50|1347|1345.5|1347|1345.3|1347.3|1345.8|1347|1345|4
1654526700000|2022-06-06 14:45:00|1347.3|1345.5|1347|1345.5|1347.5|1346|1347|1345.3|2
1654526710000|2022-06-06 14:45:10|1347.3|1345.3|1346.5|1345|1347.3|1345.3|1346.5|1345|5
1654526720000|2022-06-06 14:45:20|1346.8|1345.3|1346.5|1344.8|1347|1345.3|1346.3|1344.5|0
1654526730000|2022-06-06 14:45:30|1346.8|1345|1347.5|1345.8|1347.5|1345.8|1346.5|1344.8|10
1654526740000|2022-06-06 14:45:40|1347.3|1345.5|1346.5|1344.8|1347.3|1345.5|1346.3|1344.5|0
1654526750000|2022-06-06 14:45:50|1346.3|1344.5|1346.3|1344.5|1346.3|1344.5|1346|1344.3|0
1654526760000|2022-06-06 14:46:00|1346|1344.8|1347.3|1345.5|1347.5|1345.8|1346|1344.8|1
1654526770000|2022-06-06 14:46:10|1347.5|1345.8|1347.5|1345.8|1347.5|1345.8|1347|1345.3|2
1654526780000|2022-06-06 14:46:20|1347.3|1346|1347.5|1345.8|1347.8|1346|1347.3|1345.8|3
1654526790000|2022-06-06 14:46:30|1347.3|1345.3|1346.8|1345|1347.3|1345.3|1346.8|1345|16
1654526800000|2022-06-06 14:46:40|1346.5|1344.5|1346.3|1344.5|1347|1344.5|1346.3|1344.3|1
1654526810000|2022-06-06 14:46:50|1346.5|1344.8|1346.3|1344.5|1346.8|1345|1346.3|1344.5|5
1654526820000|2022-06-06 14:47:00|1346.5|1344.3|1346.5|1344.5|1346.5|1344.5|1346.3|1344.3|3
1654526830000|2022-06-06 14:47:10|1346.8|1344.8|1346|1344.3|1346.8|1345|1345.8|1344|1
1654526840000|2022-06-06 14:47:20|1346.3|1344.8|1346.5|1344.5|1346.8|1344.8|1346.3|1344.5|0
1654526850000|2022-06-06 14:47:30|1346.8|1344.8|1346.5|1344.8|1346.8|1344.8|1346.3|1344.5|16
1654526860000|2022-06-06 14:47:40|1346.3|1344.5|1346.5|1345|1346.8|1345|1346.3|1344.5|0
1654526870000|2022-06-06 14:47:50|1346.3|1344.3|1346.5|1344.5|1346.5|1344.5|1346|1344.3|3
1654526880000|2022-06-06 14:48:00|1346.8|1344.8|1347.3|1345.5|1347.5|1345.8|1346.5|1344.8|2
1654526890000|2022-06-06 14:48:10|1347.5|1345.8|1348.3|1346.5|1348.3|1346.5|1347.5|1345.8|0
1654526900000|2022-06-06 14:48:20|1348|1346.3|1349|1347.3|1349.3|1347.5|1347.5|1346|5
1654526910000|2022-06-06 14:48:30|1349.3|1347.5|1348.8|1347|1349.3|1347.5|1348.5|1346.8|5
1654526920000|2022-06-06 14:48:40|1348.5|1346.8|1348.3|1346.8|1349|1347|1348.3|1346.8|0
1654526930000|2022-06-06 14:48:50|1348|1346.5|1347.8|1345.8|1348|1346.5|1347.8|1345.8|0
1654526940000|2022-06-06 14:49:00|1347.5|1346|1347.8|1346|1348|1346.3|1347.5|1346|0
1654526950000|2022-06-06 14:49:10|1347.5|1345.8|1347.8|1346|1347.8|1346|1347.3|1345.8|0
1654526960000|2022-06-06 14:49:20|1347.3|1345.3|1347.5|1345.5|1347.5|1345.5|1347.3|1345.3|9
1654526970000|2022-06-06 14:49:30|1347.3|1345.3|1346.5|1344.5|1347.3|1345.3|1346.5|1344.5|7
1654526980000|2022-06-06 14:49:40|1346|1344.3|1346|1344|1346.8|1344.8|1346|1344|1
1654526990000|2022-06-06 14:49:50|1346.8|1344.3|1346.8|1344.8|1346.8|1344.8|1346.5|1344.3|5
1654527000000|2022-06-06 14:50:00|1347||1346.8||1347||1346.5||0
1654527010000|2022-06-06 14:50:10|1346.5|1344.3|1346.3|1344.3|1346.5|1344.3|1346|1344|0
1654527020000|2022-06-06 14:50:20|1346.5|1344.5|1347.5|1345.5|1347.8|1346|1346.5|1344.5|0
1654527030000|2022-06-06 14:50:30|1347.8|1345.8|1346.3|1344.8|1347.8|1346.3|1346.3|1344.5|5
1654527040000|2022-06-06 14:50:40|1346.5|1344.5|1345.8|1344|1347|1345.3|1345.8|1344|11
1654527050000|2022-06-06 14:50:50|1345.5|1343.8|1345.8|1344|1345.8|1344|1345.5|1343.8|0
1654527060000|2022-06-06 14:51:00|1345.5|1343.5|1345.5|1343.5|1346|1343.5|1345.3|1343.3|39
1654527070000|2022-06-06 14:51:10|1345.8|1343.8|1345.3|1343.5|1345.8|1343.8|1345.3|1343.5|1
1654527080000|2022-06-06 14:51:20|1345.5|1343.8|1345.5|1343.5|1345.8|1343.8|1345.5|1343.5|2
1654527090000|2022-06-06 14:51:30|1345.8|1343.8|1345.5|1343.8|1345.8|1343.8|1345.5|1343.5|0
1654527100000|2022-06-06 14:51:40|1345.8|1344|1346.3|1344.5|1346.5|1344.8|1345.8|1343.8|0
1654527110000|2022-06-06 14:51:50|1346.5|1344.8|1347|1345.3|1347|1345.3|1346.5|1344.8|2
1654527120000|2022-06-06 14:52:00|1346.8|1345|1347.5|1345.8|1347.5|1345.8|1346.8|1345|0
1654527130000|2022-06-06 14:52:10|1347.8|1346|1348|1346.3|1348|1346.3|1347.8|1346|0
1654527140000|2022-06-06 14:52:20|1347.8|1346|1347.3|1345.5|1348|1346.3|1347.3|1345.5|0
1654527150000|2022-06-06 14:52:30|1346.8|1345|1347|1345.3|1347.3|1345.5|1346.8|1345|0
1654527160000|2022-06-06 14:52:40|1347.3|1346|1347.8|1345.8|1348.3|1346.3|1347.3|1345.3|19
1654527170000|2022-06-06 14:52:50|1347.5|1345.5|1347.5|1345.5|1347.8|1345.5|1347.5|1345.5|0
1654527180000|2022-06-06 14:53:00|1347|1345|1347|1345|1347|1345.3|1346.8|1345|0
1654527190000|2022-06-06 14:53:10|1346.8|1344.8|1346.8|1345|1347.3|1345.5|1346.8|1344.8|1
1654527200000|2022-06-06 14:53:20|1347|1345.3|1347|1345|1347|1345.3|1346.8|1345|10
1654527210000|2022-06-06 14:53:30||1345.3||1345.3||1345.5||1345.3|0
1654527220000|2022-06-06 14:53:40|1347.3|1346|1347.5|1346|1347.5|1346|1347|1346|15
1654527230000|2022-06-06 14:53:50|1347.8|1346.3|1348.3|1347|1348.8|1347.3|1347.5|1346.3|5
1654527240000|2022-06-06 14:54:00|1348.5|1347.3|1349.5|1348.3|1349.5|1348.3|1348.5|1347|22
1654527250000|2022-06-06 14:54:10|1349.8|1348|1348.3|1346.5|1350|1348.5|1348.3|1346.5|8
1654527260000|2022-06-06 14:54:20|1348.8|1346.3|1348.8|1347.3|1348.8|1347.3|1348.8|1346.3|2
1654527270000|2022-06-06 14:54:30|1348.5|1347|1349.8|1348|1350|1348|1348.3|1346.5|32
1654527280000|2022-06-06 14:54:40|1350|1348.3|1350|1348.3|1350.5|1348.5|1349.8|1348|11
1654527290000|2022-06-06 14:54:50|1350.3|1348.5|1352|1350|1352|1350|1350|1348.3|48
1654527300000|2022-06-06 14:55:00|1352.3|1350.3|1352.8|1351.3|1352.8|1351.3|1351.8|1350.3|18
1654527310000|2022-06-06 14:55:10|1353|1351.5|1353|1351.5|1353|1351.5|1352.8|1351.5|13
1654527320000|2022-06-06 14:55:20|1352.8|1351.3|1353|1351.3|1353|1351.3|1352.8|1351.3|1
1654527330000|2022-06-06 14:55:30|1352.8|1350.5|1352.5|1350.5|1352.8|1350.8|1352.3|1350.5|12
1654527340000|2022-06-06 14:55:40|1352.3|1350.8|1351.8|1350|1352.5|1350.8|1351.8|1350|2
1654527350000|2022-06-06 14:55:50|1351.5|1349.8|1351.8|1350.3|1352|1350.3|1351.3|1349.8|3
1654527360000|2022-06-06 14:56:00|1351.5|1349.8|1352|1350.5|1352.3|1350.5|1351.3|1349.8|3
1654527370000|2022-06-06 14:56:10|1352.3||1352.3||1352.3||1352.3||3
1654527380000|2022-06-06 14:56:20|1351.8|1350|1351.5|1349.8|1351.8|1350|1351.3|1349.8|2
1654527390000|2022-06-06 14:56:30|1351.3|1350|1352.3|1350.3|1352.3|1350.5|1351.3|1350|0
1654527400000|2022-06-06 14:56:40|1352|1350.5|1352.5|1351|1352.5|1351|1352|1350.5|5
1654527410000|2022-06-06 14:56:50|1352.3|1350.8|1352.5|1350.8|1352.5|1351|1352.3|1350.3|12
1654527420000|2022-06-06 14:57:00|1353|1351|1353.3|1351.5|1353.5|1352|1353|1351|5
1654527430000|2022-06-06 14:57:10|1353.5|1351.8|1353.3|1351.3|1353.5|1352|1353.3|1351.3|20
1654527440000|2022-06-06 14:57:20|1353.5|1351.5|1353.5|1352|1353.5|1352|1353.5|1351.5|0
1654527450000|2022-06-06 14:57:30|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|1353.3|1351.3|0
1654527460000|2022-06-06 14:57:40|1353|1351.8|1353|1351.3|1353|1351.8|1353|1351.3|10
1654527470000|2022-06-06 14:57:50|1352.8|1351.5|1353|1351.3|1353|1351.5|1352.8|1351.3|0
1654527480000|2022-06-06 14:58:00|1352.8|1351|1352.5|1351|1352.8|1351|1352.5|1350.8|0
1654527490000|2022-06-06 14:58:10|1352.8|1351.3|1352|1350.3|1353|1351.3|1352|1350.3|4
1654527500000|2022-06-06 14:58:20|1351.8|1350|1351.5|1350|1351.8|1350|1351.5|1349.8|20
1654527510000|2022-06-06 14:58:30|1351.3|1349.8|1352|1350|1352|1350.3|1351|1349.5|29
1654527520000|2022-06-06 14:58:40|1352.5|1350.5|1354|1352|1354|1352|1352.3|1350.5|32
1654527530000|2022-06-06 14:58:50|1354.3|1352.3|1354|1352.3|1354.3|1352.5|1354|1352|22
1654527540000|2022-06-06 14:59:00|1353.8|1352|1354.3|1352.3|1354.3|1352.3|1353.8|1351.5|6
1654527550000|2022-06-06 14:59:10|1353.8|1352.5|1354|1352|1354|1352.5|1353.8|1352|4
1654527560000|2022-06-06 14:59:20|1354.3|1352.3|1354.3|1352|1354.3|1352.3|1354.3|1352|76
1654527570000|2022-06-06 14:59:30||1352.3||1352.3||1352.5||1352|3
1654527580000|2022-06-06 14:59:40|1354|1352|1353.5|1351.5|1354|1352.3|1353.5|1351.5|0
1654527590000|2022-06-06 14:59:50|1353.3|1351.8|1353.3|1351.5|1353.3|1351.8|1353.3|1351.3|54
1654527600000|2022-06-06 15:00:00|1353.5|1351.3|1352.8|1351|1353.8|1352|1352.5|1351|1
1654527610000|2022-06-06 15:00:10|1352.3|1350.3|1352.3|1350.5|1352.5|1351|1352.3|1350.3|1
1654527620000|2022-06-06 15:00:20|1352.5|1350.8|1352.3|1350.5|1353|1351.3|1352.3|1350.3|10
1654527630000|2022-06-06 15:00:30|1352|1350.3|1351.5|1350|1352|1350.5|1351.5|1350|1
1654527640000|2022-06-06 15:00:40|1351.3|1349.8|1351.5|1349.8|1351.5|1349.8|1351.3|1349.8|1
1654527650000|2022-06-06 15:00:50|1351.3|1350|1351.5|1349.8|1351.5|1350|1351.3|1349.8|1
1654527660000|2022-06-06 15:01:00|1351.3|1349|1350.5|1348.8|1351.3|1349.3|1350.5|1348.8|4
1654527670000|2022-06-06 15:01:10|1350.3|1348.5|1350|1348|1350.3|1348.5|1349.8|1347.8|25
1654527680000|2022-06-06 15:01:20|1350.3|1348.3|1349.5|1347.8|1350.5|1348.5|1349.5|1347.8|22
1654527690000|2022-06-06 15:01:30||1348||1347.5||1348||1347.5|11
1654527700000|2022-06-06 15:01:40|1349.3|1347.3|1349.3|1347.3|1349.3|1347.3|1348.8|1347|2
1654527710000|2022-06-06 15:01:50|1349|1347|1348.5|1346.5|1349|1347|1348.3|1346.3|1
1654527720000|2022-06-06 15:02:00|1348.8|1346.8|1348|1346|1348.8|1346.8|1347.8|1345.8|0
1654527730000|2022-06-06 15:02:10|1347.8|1345.8|1347.8|1345.8|1348|1346.3|1347|1345|0
1654527740000|2022-06-06 15:02:20|1347.5|1345.5|1347.5|1345.5|1347.5|1345.5|1347.5|1345.5|10
1654527750000|2022-06-06 15:02:30|1347.3|1345.3|1347.5|1345.8|1347.8|1346|1347|1345|1
1654527760000|2022-06-06 15:02:40|1347|1346|1347|1345.3|1347|1346|1346.8|1345.3|11
1654527770000|2022-06-06 15:02:50|1346.8|1344.8|1346.8|1345|1346.8|1345|1346.5|1344.8|5
1654527780000|2022-06-06 15:03:00|1346.5|1344.5|1346.3|1344.5|1346.8|1344.8|1346.3|1344.5|0
1654527790000|2022-06-06 15:03:10|1346.5|1344.8|1346.5|1344.5|1346.5|1344.8|1346|1344.3|10
1654527800000|2022-06-06 15:03:20|1346.3|1344.3|1346.5|1344.5|1346.5|1344.5|1346.3|1344.3|0
1654527810000|2022-06-06 15:03:30|1346.8|1344.8|1346.8|1345|1346.8|1345|1346.8|1344.5|0
1654527820000|2022-06-06 15:03:40|1346.3|1344.5|1346.5|1345|1346.5|1345|1346.3|1344.5|0
1654527830000|2022-06-06 15:03:50|1346.8|1345.5|1347.5|1346|1347.5|1346|1346.5|1345.5|0
1654527840000|2022-06-06 15:04:00|1347.3|1345.5|1346|1344.5|1347.3|1345.5|1346|1344.5|4
1654527850000|2022-06-06 15:04:10|1345.8|1344|1346|1344|1346|1344|1345.5|1343.8|19
1654527860000|2022-06-06 15:04:20|1346.5|1344.5|1348|1346.3|1348|1346.3|1346.5|1344.5|52
1654527870000|2022-06-06 15:04:30|1348.3|1346.5|1349.3|1347.5|1349.3|1347.5|1348.3|1346.5|29
1654527880000|2022-06-06 15:04:40|1349|1348|1349.8|1348|1349.8|1348|1349|1347.5|9
1654527890000|2022-06-06 15:04:50|1349.5|1348.3|1350.3|1348.5|1350.3|1348.5|1349.5|1348|14
1654527900000|2022-06-06 15:05:00|1350|1348.8|1351.3|1349.5|1351.3|1349.5|1350|1348.8|2
1654527910000|2022-06-06 15:05:10|1351.5|1349.8|1352|1350.3|1352.3|1350.8|1351.5|1349.8|9
1654527920000|2022-06-06 15:05:20|1351.8|1350|1350.3|1348.3|1351.8|1350|1350.3|1348.3|8
1654527930000|2022-06-06 15:05:30|1350.5|1348.5|1350.5|1349|1350.8|1349|1350.3|1348.3|4
1654527940000|2022-06-06 15:05:40|1350.3|1348.5|1350.3|1348.5|1350.5|1348.5|1350.3|1348.5|0
1654527950000|2022-06-06 15:05:50|1350.5|1349|1352.3|1350.8|1352.8|1350.8|1350.5|1349|44
1654527960000|2022-06-06 15:06:00|1352|1350.3|1352.5|1351.3|1352.8|1351.3|1352|1350.3|21
1654527970000|2022-06-06 15:06:10|1352.8|1350.5|1351.3|1349.5|1352.8|1350.5|1351|1349.3|1
1654527980000|2022-06-06 15:06:20|1351.5|1349.3|1351|1349.3|1351.5|1350|1351|1349.3|0
1654527990000|2022-06-06 15:06:30|1350.8|1349.5|1350.3|1348.5|1351|1349.5|1350.3|1348.5|19
1654528000000|2022-06-06 15:06:40|1350.5|1348.3|1350.3|1348.5|1350.5|1349|1349.8|1348|7
1654528010000|2022-06-06 15:06:50|1349.8|1348|1350.5|1348.5|1350.5|1349|1349.8|1348|7
1654528020000|2022-06-06 15:07:00|1350.3|1348.3|1350.8|1349|1350.8|1349|1349.8|1348|1
1654528030000|2022-06-06 15:07:10|1350.5|1349.3|1351|1349.3|1351.3|1350|1350.5|1349.3|13
1654528040000|2022-06-06 15:07:20|1351.3|1349.5|1352.5|1350.8|1352.5|1350.8|1351.3|1349.5|7
1654528050000|2022-06-06 15:07:30|1353|1351.3|1353.3|1351.3|1353.5|1351.3|1353|1350.8|5
1654528060000|2022-06-06 15:07:40|1353|1351|1351.8|1350|1353|1351|1351.8|1350|12
1654528070000|2022-06-06 15:07:50|1351|1349.5|1350|1348.5|1351|1349.5|1350|1348.5|2
1654528080000|2022-06-06 15:08:00|1350.8|1348.8|1351|1349.5|1351|1349.5|1350.5|1348.5|7
1654528090000|2022-06-06 15:08:10|1351.3|1349.8|1352|1350.3|1352|1350.3|1351.3|1349.8|2
1654528100000|2022-06-06 15:08:20|1351.8|1349.8|1351.5|1349.8|1351.8|1350|1351|1349.8|10
1654528110000|2022-06-06 15:08:30|1351.8|1350|1350.8|1348.8|1351.8|1350|1350.5|1348.8|3
1654528120000|2022-06-06 15:08:40|1350.5|1348.5|1349.8|1348|1350.5|1348.8|1349.8|1348|4
1654528130000|2022-06-06 15:08:50|1349.5|1347.8|1350|1348.3|1350|1348.3|1349|1347.3|10
1654528140000|2022-06-06 15:09:00|1349.8|1348.5|1350|1348.3|1351.5|1349.5|1349.8|1348.3|10
1654528150000|2022-06-06 15:09:10|1350.3|1348.5|1350.8|1348.8|1351|1349.5|1350|1348.3|12
1654528160000|2022-06-06 15:09:20|1350.3|1348.5|1349.8|1348.3|1350.5|1348.8|1349.8|1347.8|0
1654528170000|2022-06-06 15:09:30|1350.5|1348.8|1350.5|1348.5|1350.5|1348.8|1350.3|1348.3|2
1654528180000|2022-06-06 15:09:40|1351|1349|1349.5|1347.5|1351|1349|1349.5|1347.5|0
1654528190000|2022-06-06 15:09:50|1349.3|1347.8|1348.5|1347.3|1349.3|1347.8|1348.5|1347.3|6
1654528200000|2022-06-06 15:10:00|1349|1347.5|1348.8|1346.8|1349.5|1347.5|1348.3|1346.5|2
1654528210000|2022-06-06 15:10:10|1349|1347|1347.8|1346.3|1349|1347|1347.3|1345.3|0
1654528220000|2022-06-06 15:10:20|1347.5|1345.8|1348.3|1346.5|1348.8|1347|1347.5|1345.8|2
1654528230000|2022-06-06 15:10:30|1348.8|1346.3|1348.3|1346.3|1349.3|1347.3|1348.3|1346.3|20
1654528240000|2022-06-06 15:10:40|1348.5|1346.5|1349.3|1347|1349.3|1347.3|1348.3|1346.3|20
1654528250000|2022-06-06 15:10:50|1349|1347.3|1348.3|1346.3|1349.3|1347.8|1348|1346|13
1654528260000|2022-06-06 15:11:00|1347.8|1346.5|1348|1346.3|1348.3|1346.8|1347.5|1346|8
1654528270000|2022-06-06 15:11:10|1348.3|1346.8|1349|1347.3|1349|1347.3|1348|1346.3|125
1654528280000|2022-06-06 15:11:20|1348.8|1347|1348.3|1346.3|1348.8|1347.3|1347.5|1345.8|0
1654528290000|2022-06-06 15:11:30|1347.8|1346|1347.8|1346|1348|1346.3|1347.8|1346|0
1654528300000|2022-06-06 15:11:40|1348|1346.3|1348|1346|1348|1346.3|1347.8|1346|2
1654528310000|2022-06-06 15:11:50|1348.3|1346.3|1349|1347.3|1349|1347.3|1348.3|1346.3|105
1654528320000|2022-06-06 15:12:00|1348.8|1347.8|1349.8|1348|1349.8|1348|1348.8|1347.3|16
1654528330000|2022-06-06 15:12:10|1350.3|1348.8|1349.8|1348|1350.3|1348.8|1349.8|1348|15
1654528340000|2022-06-06 15:12:20|1350|1347.8|1349.8|1348|1350|1348|1349.3|1347.3|0
1654528350000|2022-06-06 15:12:30|1350|1348.5|1350.3|1348.3|1350.3|1348.5|1349.8|1348|39
1654528360000|2022-06-06 15:12:40|1350|1348.5|1349.5|1348|1350.3|1348.5|1349.5|1348|11
1654528370000|2022-06-06 15:12:50|1349.8|1347.5|1350|1348.3|1350|1348.3|1349.5|1347.5|0
1654528380000|2022-06-06 15:13:00|1350.3|1348|1351|1349.3|1351|1349.3|1350|1348|12
1654528390000|2022-06-06 15:13:10|1350.8|1349|1350.8|1349|1351|1349.3|1350.5|1349|1
1654528400000|2022-06-06 15:13:20|1350.5||1350.8||1351||1350.5||8
1654528410000|2022-06-06 15:13:30|1350.5|1349.3|1352.5|1350.8|1352.5|1350.8|1350.5|1349.3|72
1654528420000|2022-06-06 15:13:40|1352.3|1351.3|1352.3|1350.5|1353.3|1351.3|1352.3|1350.5|36
1654528430000|2022-06-06 15:13:50|1352.8|1351|1355|1353.3|1355|1353.3|1352.8|1351|32
1654528440000|2022-06-06 15:14:00|1355.3|1353.5|1355.5|1353.8|1356|1354.5|1355|1353.3|80
1654528450000|2022-06-06 15:14:10|1355.3|1353.5|1354|1352.5|1355.3|1353.5|1354|1352.5|24
1654528460000|2022-06-06 15:14:20|1354.3|1353.3|1354|1352.5|1355|1353.3|1353.8|1352.5|4
1654528470000|2022-06-06 15:14:30|1353.8|1352|1352.5|1350.5|1353.8|1352|1351|1349.3|28
1654528480000|2022-06-06 15:14:40|1352.8|1350.8|1352.5|1350.5|1352.8|1350.8|1352|1349.8|11
1654528490000|2022-06-06 15:14:50|1352|1350|1351.5|1349.8|1352|1350.3|1351.3|1349.3|60
1654528500000|2022-06-06 15:15:00|1352|1350|1351.8|1350|1352.5|1350.5|1351.8|1350|2
1654528510000|2022-06-06 15:15:10|1351.5|1349.8|1352.3|1350.5|1352.3|1350.5|1351.5|1349.8|60
1654528520000|2022-06-06 15:15:20|1352.5|1350.8|1353.5|1352|1354|1352.3|1352.3|1350.5|20
1654528530000|2022-06-06 15:15:30|1353.8|1352.3|1353.5|1352|1354.3|1352.8|1353.3|1351.8|37
1654528540000|2022-06-06 15:15:40|1353.3|1351.8|1353.5|1352|1353.5|1352|1352.5|1350.5|38
1654528550000|2022-06-06 15:15:50|1353.8|1351.8|1353.3|1351.8|1353.8|1351.8|1353.3|1351.8|2
1654528560000|2022-06-06 15:16:00|1353.5|1351.5|1353.3|1351.5|1353.8|1352|1353.3|1351.5|3
1654528570000|2022-06-06 15:16:10|1355.8|1354|1356.8|1355|1356.8|1355|1355.8|1354|71
1654528580000|2022-06-06 15:16:20|1357|1355.3|1356.8|1354.8|1357.5|1355.5|1356.3|1354.8|34
1654528590000|2022-06-06 15:16:30|1356.5|1355.3|1356.8|1355|1357|1355.5|1356.5|1355|8
1654528600000|2022-06-06 15:16:40|1356.5|1354.5|1356.3|1354.8|1356.8|1355|1356.3|1354.5|24
1654528610000|2022-06-06 15:16:50|1356.5|1354.5|1356.8|1355|1357|1355.5|1356.5|1354.5|19
1654528620000|2022-06-06 15:17:00|1357|1355.5|1357.5|1355.5|1357.5|1355.5|1357|1355.3|10
1654528630000|2022-06-06 15:17:10|1357.3|1355.8|1357.8|1355.8|1358|1356|1357.3|1355.5|35
1654528640000|2022-06-06 15:17:20|1358.3|1356|1358.5|1356.8|1358.5|1357|1358|1355.8|16
1654528650000|2022-06-06 15:17:30|1358.3|1356.5|1357.8|1356|1358.3|1356.5|1357.8|1356|84
1654528660000|2022-06-06 15:17:40|1357.5|1355.8|1357.8|1356|1357.8|1356|1357.3|1355.8|1
1654528670000|2022-06-06 15:17:50|1358|1356.3|1357.3|1355.8|1358|1356.3|1357.3|1355.8|1
1654528680000|2022-06-06 15:18:00|1357.5|1354.8|1356.5|1354.5|1357.5|1354.8|1356.5|1354.5|17
1654528690000|2022-06-06 15:18:10|1356.3|1354.8|1357.3|1355.5|1357.3|1355.5|1356.3|1354.5|13
1654528700000|2022-06-06 15:18:20|1357|1355|1357|1355.5|1357.3|1355.5|1357|1355|11
1654528710000|2022-06-06 15:18:30|1356.8|1355|1355.8|1353.8|1356.8|1355|1355.8|1353.8|39
1654528720000|2022-06-06 15:18:40|1356|1354|1356.3|1354.5|1356.3|1354.5|1356|1353.8|0
1654528730000|2022-06-06 15:18:50|1356.5|1354.3|1356|1354.3|1356.5|1354.3|1356|1354|5
1654528740000|2022-06-06 15:19:00|1356.3|1354.5|1356|1354.3|1356.5|1354.5|1355.8|1353.8|28
1654528750000|2022-06-06 15:19:10|1355.5|1354.5|1355.3|1353.5|1355.5|1354.5|1355.3|1353.5|1
1654528760000|2022-06-06 15:19:20|1355.5|1354|1353.8|1352|1355.5|1354|1353.5|1352|2
1654528770000|2022-06-06 15:19:30|1353.5|1351.8|1354|1352.3|1354|1352.3|1353.5|1351.8|2
1654528780000|2022-06-06 15:19:40|1353.8|1352|1353.3|1351.5|1353.8|1352|1353|1351.5|30
1654528790000|2022-06-06 15:19:50|1353.5|1351.8|1355|1352.8|1355|1352.8|1353.5|1351.8|13
1654528800000|2022-06-06 15:20:00|1354.8|1352.3|1355|1353|1355.3|1353.3|1354.3|1352.3|0
1654528810000|2022-06-06 15:20:10|1355.3|1353.3|1354.8|1353|1355.3|1353.8|1354.5|1353|34
1654528820000|2022-06-06 15:20:20|1354.5|1353.3|1355.5|1353.8|1355.8|1353.8|1354.5|1353.3|8
1654528830000|2022-06-06 15:20:30|1355.3|1353.5|1355.5|1353.8|1355.8|1354|1355.3|1353.5|0
1654528840000|2022-06-06 15:20:40|1355.3|1354|1355.3|1353.3|1355.3|1354|1355|1353|0
1654528850000|2022-06-06 15:20:50|1355.5|1353.5|1355.5|1353.8|1355.5|1353.8|1355.5|1353.5|16
1654528860000|2022-06-06 15:21:00|1355.8|1354|1356.3|1354.5|1356.3|1354.5|1355.8|1354|19
1654528870000|2022-06-06 15:21:10|1356.5|1354.8|1356.5|1355|1356.5|1355|1356.5|1354.8|5
1654528880000|2022-06-06 15:21:20|1356.8|1355.3|1356.5|1354.8|1357|1355.3|1356.5|1354.8|19
1654528890000|2022-06-06 15:21:30|1356.3|1354.5|1356.5|1354.8|1356.5|1354.8|1356|1354|31
1654528900000|2022-06-06 15:21:40|1356.8|1355|1358.3|1356.5|1358.3|1356.5|1356.8|1355|55
1654528910000|2022-06-06 15:21:50|1358.5|1356.8|1358.5|1356.5|1358.5|1356.8|1358|1356.5|1
1654528920000|2022-06-06 15:22:00|1359|1357.3|1359.5|1357.5|1359.5|1358|1359|1357.3|15
1654528930000|2022-06-06 15:22:10|1359|1357.3|1359|1357.5|1359.5|1357.5|1359|1357.3|0
1654528940000|2022-06-06 15:22:20|1359.3|1357.8|1359|1357.3|1359.5|1357.8|1359|1357.3|0
1654528950000|2022-06-06 15:22:30|1358.5|1356.8|1358.8|1356.8|1358.8|1357|1358.3|1356.3|4
1654528960000|2022-06-06 15:22:40|1358.3|1356.3|1357.8|1356|1358.3|1356.3|1357.5|1355.5|6
1654528970000|2022-06-06 15:22:50|1358|1355.8|1358.5|1356.8|1358.5|1356.8|1357.8|1355.8|0
1654528980000|2022-06-06 15:23:00|1358.3|1356.5|1357.8|1356|1358.5|1356.5|1357.8|1355.8|1
1654528990000|2022-06-06 15:23:10||1355.8||1356.5||1356.5||1355.8|5
1654529000000|2022-06-06 15:23:20|1358.3|1356|1359|1357.3|1359|1357.3|1358.3|1356|5
1654529010000|2022-06-06 15:23:30|1358.8|1357|1358.8|1357|1359|1357|1358.8|1356.8|0
1654529020000|2022-06-06 15:23:40|||||||||10
1654529030000|2022-06-06 15:23:50|1358.5|1356.8|1358.8|1357|1358.8|1357|1358.5|1356.8|0
1654529040000|2022-06-06 15:24:00|1359|1357.3|1359.5|1357.5|1359.5|1358|1359|1357.3|4
1654529050000|2022-06-06 15:24:10|1359.3|1357.8|1359.3|1357.5|1359.3|1358|1359.3|1357.5|4
1654529060000|2022-06-06 15:24:20|1359|1357.8|1358.3|1356.5|1359.3|1357.8|1358.3|1356.5|23
1654529070000|2022-06-06 15:24:30|1358|1356.3|1358|1356|1358|1356.5|1357.5|1355.8|11
1654529080000|2022-06-06 15:24:40|1357.8|1355.8|1357.8|1355.8|1358|1356|1357.8|1355.5|1
1654529090000|2022-06-06 15:24:50|1357.5|1355.5|1356.5|1354.5|1357.5|1355.8|1356.3|1354.3|5
1654529100000|2022-06-06 15:25:00|1356.8|1354.8|1355.8|1354|1356.8|1354.8|1355.8|1354|2
1654529110000|2022-06-06 15:25:10|1356|1354.3|1354.5|1352.8|1356.3|1354.3|1354.5|1352.8|0
1654529120000|2022-06-06 15:25:20|1354.8|1353|1354.5|1352.5|1354.8|1353|1354.5|1352.5|2
1654529130000|2022-06-06 15:25:30|1354.3|1352.8|1354|1352.3|1354.5|1352.8|1353.8|1352.3|0
1654529140000|2022-06-06 15:25:40|1354.5|1352.5|1354.5|1352.5|1355|1353.3|1354.3|1352.5|0
1654529150000|2022-06-06 15:25:50|1354.3|1352.3|1354.8|1353|1354.8|1353|1353.8|1352.3|0
1654529160000|2022-06-06 15:26:00|1355|1353.3|1355|1353.3|1355.3|1353.3|1355|1353.3|2
1654529170000|2022-06-06 15:26:10|1355.3|1353.5|1355.3|1353.3|1355.5|1353.8|1354.8|1353|7
1654529180000|2022-06-06 15:26:20|1354|1352.5|1353.8|1352.5|1354|1352.5|1353.8|1352.3|17
1654529190000|2022-06-06 15:26:30|1354|1352.8|1353.8|1352.3|1354.5|1352.8|1353.8|1352.3|15
1654529200000|2022-06-06 15:26:40|1353.5|1352|1353|1351.3|1353.5|1352|1353|1351.3|25
1654529210000|2022-06-06 15:26:50|1353.3|1351.8|1352.8|1351|1353.5|1351.8|1352.5|1351|0
1654529220000|2022-06-06 15:27:00|1353|1351.3|1352.3|1350.5|1353|1351.3|1352.3|1350.5|6
1654529230000|2022-06-06 15:27:10|1352.5|1350.3|1353|1351|1353|1351|1351|1349.5|1
1654529240000|2022-06-06 15:27:20|1353.3|1351.3|1352.8|1351|1353.3|1351.5|1352.3|1350.3|5
1654529250000|2022-06-06 15:27:30|1353|1351.5|1354.3|1352.5|1354.3|1352.5|1352.8|1351.3|3
1654529260000|2022-06-06 15:27:40|1354.5|1352.8|1355.5|1353.5|1356|1354.3|1354.5|1352.8|30
1654529270000|2022-06-06 15:27:50|1355.3|1353.3|1356.5|1354.5|1357.5|1355.5|1355.3|1353|2
1654529280000|2022-06-06 15:28:00|1356.3|1353.3|1354.8|1353|1356.3|1354|1354.8|1353|22
1654529290000|2022-06-06 15:28:10|1354.5|1353.3|1353.5|1351.8|1355|1353.5|1353|1351|13
1654529300000|2022-06-06 15:28:20|1353.3|1351.5|1353.3|1351.5|1353.5|1351.5|1352.8|1351.3|9
1654529310000|2022-06-06 15:28:30|1353.5|1351.8|1353.8|1352.3|1353.8|1352.3|1353.3|1351.8|33
1654529320000|2022-06-06 15:28:40|1353.5|1352.5|1355.5|1353.8|1355.5|1353.8|1353.5|1352|15
1654529330000|2022-06-06 15:28:50|1355.8|1354.3|1355.8|1354|1356.3|1354.5|1355|1353.5|27
1654529340000|2022-06-06 15:29:00|1355.5|1353.5|1356.8|1354.8|1357.5|1355.8|1355.3|1353.5|61
1654529350000|2022-06-06 15:29:10|1356.5|1355|1356|1354.5|1356.8|1355|1355.3|1353.8|54
1654529360000|2022-06-06 15:29:20|1355.5|1354|1355.3|1353.8|1355.8|1354|1354.5|1353|54
1654529370000|2022-06-06 15:29:30|1354.8|1353|1352.8|1351|1354.8|1353|1352|1350.5|29
1654529380000|2022-06-06 15:29:40|1352.5|1350.8|1350|1348.5|1352.5|1350.8|1350|1348.5|30
1654529390000|2022-06-06 15:29:50|1349.8|1348.3|1350.8|1349.3|1351.3|1349.3|1349|1347.5|68
1654529400000|2022-06-06 15:30:00|1351.3|1349.5|1352.3|1350.5|1352.3|1350.5|1351|1349.5|17
1654529410000|2022-06-06 15:30:10|1352|1350.3|1352.5|1350.3|1352.5|1350.3|1352|1350|1
1654529420000|2022-06-06 15:30:20|1352.3|1350|1352.3|1350.3|1352.3|1350.3|1351.8|1350|0
1654529430000|2022-06-06 15:30:30|1352.5|1350.5|1352|1350.3|1352.8|1351|1352|1350.3|25
1654529440000|2022-06-06 15:30:40|1352.3||1352.3||1352.3||1352||0
1654529450000|2022-06-06 15:30:50|1352.5|1350.5|1352.5|1350.5|1352.8|1350.5|1352.3|1350.3|1
1654529460000|2022-06-06 15:31:00|1352|1350.3|1352|1350.5|1352|1350.5|1351.8|1350.3|0
1654529470000|2022-06-06 15:31:10|1352.5|1350.3|1353|1351|1353|1351|1352.5|1350.3|0
1654529480000|2022-06-06 15:31:20|1352.8|1351.3|1353.3|1351.5|1353.5|1351.5|1352.8|1351|0
1654529490000|2022-06-06 15:31:30|1353|1350.8|1353.3|1351.8|1353.5|1351.8|1352.5|1350.8|6
1654529500000|2022-06-06 15:31:40|1353|1351.5|1352.3|1350.5|1353|1351.5|1352.3|1350.5|1
1654529510000|2022-06-06 15:31:50|1352.5|1350.8|1353.5|1351.8|1353.5|1351.8|1352.5|1350.8|11
1654529520000|2022-06-06 15:32:00|1353.3|1351.5|1353.3|1351.3|1353.5|1351.5|1353|1351.3|3
1654529530000|2022-06-06 15:32:10|1353.5|1351.5|1354|1352.3|1354.3|1352.3|1353.5|1351.5|0
1654529540000|2022-06-06 15:32:20|1353.8|1352|1353|1351.3|1353.8|1352|1353|1351.3|0
1654529550000|2022-06-06 15:32:30|1353.8|1351.5|1354.5|1352.5|1354.5|1352.5|1353.5|1351.5|1
1654529560000|2022-06-06 15:32:40|1354.8|1352.8|1355.3|1353.5|1355.3|1353.5|1354.5|1352.8|0
1654529570000|2022-06-06 15:32:50|1355|1353.3|1354|1352.5|1355|1353.3|1354|1352.3|17
1654529580000|2022-06-06 15:33:00||1352.3||1352.3||1352.5||1352.3|1
1654529590000|2022-06-06 15:33:10|1353.8|1351.5|1353.3|1351.5|1353.8|1351.8|1353.3|1351.3|5
1654529600000|2022-06-06 15:33:20||1351.8||1351.3||1351.8||1351.3|1
1654529610000|2022-06-06 15:33:30|1353.8|1351.5|1353.3|1351.3|1353.8|1351.5|1353|1351|0
1654529620000|2022-06-06 15:33:40||1351.5||1351.5||1351.8||1351.3|0
1654529630000|2022-06-06 15:33:50|1353.8|1351.8|1354|1352.3|1354|1352.3|1353|1351.8|3
1654529640000|2022-06-06 15:34:00|1353.8|1352|1353.3|1351.3|1354|1352|1353.3|1351.3|1
1654529650000|2022-06-06 15:34:10|1353|1351|1353.3|1351.3|1353.3|1351.3|1353|1350.8|0
1654529660000|2022-06-06 15:34:20|1353|1351.5|1352.5|1350.8|1353|1351.5|1352.5|1350.5|0
1654529670000|2022-06-06 15:34:30|1352.3|1350.5|1352.3|1350.3|1352.3|1350.8|1352.3|1350.3|0
1654529680000|2022-06-06 15:34:40|1353|1350.5|1353.5|1351.5|1353.8|1351.5|1353|1350.3|1
1654529690000|2022-06-06 15:34:50|1353.3|1351.3|1353.8|1351.5|1353.8|1351.5|1353.3|1351|0
1654529700000|2022-06-06 15:35:00|1353.5||1353.8||1353.8||1353.5||0
1654529710000|2022-06-06 15:35:10|1353.5||1353.5||1353.8||1353.5||0
1654529720000|2022-06-06 15:35:20|1353.3|1351.3|1353.3|1351.3|1353.5|1351.3|1353.3|1351|0
1654529730000|2022-06-06 15:35:30|1353.5|1351.5|1353.3|1351.3|1353.8|1351.5|1353.3|1351.3|10
1654529740000|2022-06-06 15:35:40|1353|1351|1352.5|1350.8|1353|1351|1352.5|1350.5|0
1654529750000|2022-06-06 15:35:50|1353|1351|1353.3|1351.5|1353.3|1351.5|1353|1351|2
1654529760000|2022-06-06 15:36:00|1353||1353||1353.3||1353||0
1654529770000|2022-06-06 15:36:10|1352.8||1353.3||1353.5||1352.8||0
1654529780000|2022-06-06 15:36:20|1352.8|1351|1353|1351.3|1353|1351.3|1352.8|1351|1
1654529790000|2022-06-06 15:36:30|1353.3|1351|1353|1351|1353.3|1351|1352.8|1350.8|0
1654529800000|2022-06-06 15:36:40|1353.5|1351.3|1353.3|1351.5|1353.8|1352|1353.3|1351.3|0
1654529810000|2022-06-06 15:36:50|1353.5|1351.3|1353.8|1352|1353.8|1352|1353.5|1351.3|0
1654529820000|2022-06-06 15:37:00||1351.8||1352||1352||1351.8|1
1654529830000|2022-06-06 15:37:10||1352.3||1352.3||1352.3||1352.3|0
1654529840000|2022-06-06 15:37:20|1353.5|1351.8|1353.3|1351.3|1353.5|1351.8|1353.3|1351.3|0
1654529850000|2022-06-06 15:37:30|1353.5|1351.5|1353.5|1351.8|1353.5|1351.8|1353.5|1351.5|0
1654529860000|2022-06-06 15:37:40|1353.3|1351.5|1353.8|1352.5|1353.8|1352.5|1353.3|1351.5|19
1654529870000|2022-06-06 15:37:50||1352.3||1352.5||1352.5||1352|5
1654529880000|2022-06-06 15:38:00||1352.3||1352.3||1352.3||1352|8
1654529890000|2022-06-06 15:38:10|||||||||1
1654529900000|2022-06-06 15:38:20||1352||1352.3||1352.3||1352|1
1654529910000|2022-06-06 15:38:30|1354.3|1352|1354.5|1352.8|1354.5|1352.8|1354.3|1352|9
1654529920000|2022-06-06 15:38:40|1354.8|1352.5|1354.5|1352.5|1354.8|1352.8|1354.5|1352.3|0
1654529930000|2022-06-06 15:38:50|1355|1353.3|1355|1353.3|1355|1353.3|1355|1353.3|11
1654529940000|2022-06-06 15:39:00|1355.3|1353.8|1356|1354.5|1356|1354.5|1355.3|1353.8|11
1654529950000|2022-06-06 15:39:10|1355.8|1354.3|1355.5|1354|1355.8|1354.3|1355.5|1354|18
1654529960000|2022-06-06 15:39:20|1355.3|1353.5|1355|1353.3|1355.3|1353.5|1355|1353.3|3
1654529970000|2022-06-06 15:39:30|1354.8|1353|1355|1353|1355|1353|1354.8|1353|7
1654529980000|2022-06-06 15:39:40|1354.8|1353.3|1355|1353|1355|1353.3|1354.8|1353|1
1654529990000|2022-06-06 15:39:50|1354.8|1353.3|1354.8|1353|1355|1353.3|1354.8|1353|2
1654530000000|2022-06-06 15:40:00||1352.8||1352.8||1353||1352.8|2
1654530010000|2022-06-06 15:40:10|1354.5|1353|1354.8|1352.5|1354.8|1353|1354.5|1352.5|2
1654530020000|2022-06-06 15:40:20|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|0
1654530030000|2022-06-06 15:40:30||1352.5||1352.8||1353||1352.5|0
1654530040000|2022-06-06 15:40:40|1354.8|1352.5|1354.8|1353.3|1354.8|1353.3|1354.8|1352.5|16
1654530050000|2022-06-06 15:40:50|1355|1353.5|1355|1353.3|1355|1353.8|1355|1353.3|6
1654530060000|2022-06-06 15:41:00||1353.5||1353.5||1353.5||1353.3|0
1654530070000|2022-06-06 15:41:10||1353.8||1353.5||1353.8||1353.5|6
1654530080000|2022-06-06 15:41:20||1353.8||1353.8||1353.8||1353.8|1
1654530090000|2022-06-06 15:41:30|1355.5|1353.5|1355.5|1354|1355.5|1354|1355.5|1353.3|27
1654530100000|2022-06-06 15:41:40||1353.8||1353.8||1353.8||1353.8|0
1654530110000|2022-06-06 15:41:50|1355.3|1353.5|1355.5|1353.8|1355.5|1353.8|1355.3|1353.5|0
1654530120000|2022-06-06 15:42:00||1353.5||1353.8||1353.8||1353.5|1
1654530140000|2022-06-06 15:42:20|1355.3|1354|1355.5|1353.5|1355.5|1354|1355.3|1353.5|0
1654530150000|2022-06-06 15:42:30|1355.3|1353.8|1355.3|1353.3|1355.3|1353.8|1355.3|1353.3|0
1654530160000|2022-06-06 15:42:40|1355.5|1353.8|1357.3|1355.5|1357.3|1355.5|1355.5|1353.8|6
1654530170000|2022-06-06 15:42:50|1357.5||1357||1357.5||1357||18
1654530180000|2022-06-06 15:43:00|1356.8|1355|1357|1355.8|1357.3|1355.8|1356.8|1355|4
1654530190000|2022-06-06 15:43:10|1357.3|1356|1359|1357.3|1359|1357.3|1357.3|1356|3
1654530200000|2022-06-06 15:43:20|1358.8||1359||1359||1358.8||0
1654530210000|2022-06-06 15:43:30|1358|1356.3|1358.3|1356.8|1358.3|1356.8|1358|1356.3|16
1654530220000|2022-06-06 15:43:40|1358.8|1357|1359.3|1357.5|1359.3|1357.5|1358.8|1357|6
1654530230000|2022-06-06 15:43:50|1359|1357|1358|1356.3|1359|1357|1358|1356.3|2
1654530240000|2022-06-06 15:44:00|1358.8|1356.5|1358.5|1356.8|1359|1357.3|1358.5|1356.5|11
1654530250000|2022-06-06 15:44:10|1358.3|1356.5|1358.5|1356.8|1358.8|1356.8|1358.3|1356.5|5
1654530260000|2022-06-06 15:44:20|1358.8|1357|1359|1357|1359|1357|1358.8|1357|0
1654530270000|2022-06-06 15:44:30|1358.8|1356.8|1359|1357.5|1359|1357.8|1358.5|1356.8|1
1654530280000|2022-06-06 15:44:40|1358.8|1357.3|1358.8|1356.8|1359|1357.3|1358.8|1356.8|1
1654530290000|2022-06-06 15:44:50|1359|1357|1359|1357.3|1359|1357.3|1358.8|1357|0
1654530300000|2022-06-06 15:45:00|1358.8|1357|1359|1357.3|1359|1357.3|1358.3|1356.5|2
1654530310000|2022-06-06 15:45:10|1359.5|1357.5|1359.5|1358|1359.5|1358|1359.5|1357.5|3
1654530320000|2022-06-06 15:45:20|1359|1357.5|1359.3|1357|1359.5|1357.8|1359|1357|0
1654530330000|2022-06-06 15:45:30|1359|1357.3|1359|1357|1359|1357.3|1359|1357|0
1654530340000|2022-06-06 15:45:40|1358.8|1357.3|1358.3|1356.5|1358.8|1357.3|1358.3|1356.5|0
1654530350000|2022-06-06 15:45:50|1358|1356.8|1358|1356.3|1358|1356.8|1358|1356.3|0
1654530360000|2022-06-06 15:46:00|1358.3|1356.5|1358.5|1356.8|1358.5|1356.8|1358|1356.5|0
1654530370000|2022-06-06 15:46:10|1358.8||1358.8||1358.8||1358.8||0
1654530380000|2022-06-06 15:46:20|1359||1358.8||1359||1358.8||0
1654530390000|2022-06-06 15:46:30|1358.5|1357|1358.8|1357|1358.8|1357|1358.5|1357|0
1654530400000|2022-06-06 15:46:40|1359|1356.8|1358.8|1356.8|1359|1356.8|1358.8|1356.8|1
1654530410000|2022-06-06 15:46:50|1358.5|1357.3|1358.8|1356.5|1358.8|1357.3|1358.5|1356.5|0
1654530420000|2022-06-06 15:47:00|1358.5|1356.3|1357.8|1356.3|1358.5|1356.3|1357.5|1355.8|0
1654530430000|2022-06-06 15:47:10|1358.3||1358||1358.3||1357.8||0
1654530440000|2022-06-06 15:47:20|1357.8|1356|1357.5|1356|1358|1356.3|1357.5|1356|0
1654530450000|2022-06-06 15:47:30||1355.8||1355.8||1355.8||1355.8|0
1654530460000|2022-06-06 15:47:40|1357|1355.3|1356.8|1355.3|1357|1355.3|1356.8|1355.3|1
1654530470000|2022-06-06 15:47:50|1357|1354.8|1356.5|1354.8|1357|1354.8|1356.5|1354.8|0
1654530480000|2022-06-06 15:48:00|1356.3|1354.5|1355.8|1354.3|1356.5|1354.5|1355.5|1353.8|1
1654530490000|2022-06-06 15:48:10|1355.5|1353.8|1355.5|1353.8|1355.8|1353.8|1355.5|1353.8|1
1654530510000|2022-06-06 15:48:30||1354||1354.3||1354.3||1354|0
1654530520000|2022-06-06 15:48:40|1355|1353.8|1354.8|1353.3|1355|1353.8|1354.8|1353.3|0
1654530530000|2022-06-06 15:48:50|1354.5|1352.8|1354.8|1353|1355.3|1353.8|1354.3|1352.5|2
1654530540000|2022-06-06 15:49:00|1355|1353.3|1355|1353.3|1355.3|1353.3|1355|1353.3|0
1654530550000|2022-06-06 15:49:10|1354.8|1353|1354.8|1353|1354.8|1353.3|1354.8|1353|0
1654530560000|2022-06-06 15:49:20|1355|1353.3|1355|1353.3|1355|1353.3|1355|1353|0
1654530570000|2022-06-06 15:49:30|1354.8|1353|1354.3|1352.5|1355|1353.3|1354.3|1352.5|0
1654530580000|2022-06-06 15:49:40|1354|1352.3|1353.5|1352|1354|1352.5|1353.5|1352|52
1654530590000|2022-06-06 15:49:50|1353.8|1352.3|1353.8|1352.3|1353.8|1352.3|1353.8|1352|7
1654530600000|2022-06-06 15:50:00|1354|1352.5|1354|1352|1354|1352.5|1353.8|1352|4
1654530610000|2022-06-06 15:50:10|1354.3|1352.3|1354.5|1352.8|1354.5|1352.8|1354.3|1352|0
1654530620000|2022-06-06 15:50:20||1353||1353||1353||1353|6
1654530630000|2022-06-06 15:50:30|1354.3|1352.8|1355.3|1353.3|1355.3|1353.3|1354|1352.8|13
1654530640000|2022-06-06 15:50:40|1355||1355.3||1355.3||1355||0
1654530650000|2022-06-06 15:50:50|1355.5|1353.8|1355.3|1353.3|1355.5|1353.8|1355.3|1353.3|1
1654530660000|2022-06-06 15:51:00|1354.8||1354.8||1354.8||1354.8||2
1654530670000|2022-06-06 15:51:10|1354.5|1352.8|1354.8|1353|1354.8|1353|1354.5|1352.8|3
1654530680000|2022-06-06 15:51:20||1353.3||1353.3||1353.3||1353.3|0
1654530690000|2022-06-06 15:51:30|1354.3|1353.5|1354.3|1352.8|1354.3|1353.5|1354.3|1352.8|5
1654530700000|2022-06-06 15:51:40|1354.5|1352.5|1353.8|1352|1354.5|1352.5|1353.5|1351.8|43
1654530710000|2022-06-06 15:51:50|1354||1354||1354||1354||5
1654530720000|2022-06-06 15:52:00|1353.5|1352.3|1352.8|1351|1353.5|1352.3|1352.8|1350.8|2
1654530730000|2022-06-06 15:52:10|1353||1353||1353||1352.8||0
1654530740000|2022-06-06 15:52:20|1353.3|1351.3|1354|1352|1354|1352|1353|1351.3|0
1654530750000|2022-06-06 15:52:30|1353.8|1352.5|1354.3|1352.3|1354.3|1352.5|1353.8|1352.3|0
1654530760000|2022-06-06 15:52:40|1353.8|1352.5|1353.8|1352|1353.8|1352.5|1353.5|1352|0
1654530770000|2022-06-06 15:52:50|1353.5||1353.8||1353.8||1353.5||0
1654530780000|2022-06-06 15:53:00|1354|1352.3|1353.5|1351.8|1354|1352.3|1353.3|1351.5|0
1654530790000|2022-06-06 15:53:10|1353.3|1351.5|1353.3|1351.5|1353.5|1351.5|1353|1351.5|0
1654530800000|2022-06-06 15:53:20|1353.5|1351.8|1353.5|1351.8|1353.5|1351.8|1353.3|1351.8|0
1654530810000|2022-06-06 15:53:30|1353.3|1351.5|1352.8|1351.3|1353.5|1351.5|1352.8|1351.3|0
1654530820000|2022-06-06 15:53:40|1353|1351|1353.3|1351.5|1353.3|1351.8|1352.8|1351|0
1654530830000|2022-06-06 15:53:50|1353|1351.8|1353.5|1351.8|1353.5|1351.8|1353|1351.8|0
1654530840000|2022-06-06 15:54:00|1353.3|1351.5|1353.3|1351.5|1353.3|1351.8|1353.3|1351.5|0
1654530850000|2022-06-06 15:54:10|1353.5|1351.3|1353.5|1351.8|1353.5|1351.8|1353.3|1351.3|0
1654530860000|2022-06-06 15:54:20|1353.3|1351.5|1353.3|1351.5|1353.5|1351.5|1353.3|1351.5|0
1654530870000|2022-06-06 15:54:30|1352.8|1351|1352.5|1351|1352.8|1351|1352.5|1351|16
1654530880000|2022-06-06 15:54:40|1353.3|1351.3|1353.3|1351.3|1353.3|1351.3|1352.8|1351|0
1654530890000|2022-06-06 15:54:50|1352.8|1351|1352.8|1351|1353|1351.3|1352.8|1351|0
1654530900000|2022-06-06 15:55:00|1352.5||1352.8||1352.8||1352.5||0
1654530910000|2022-06-06 15:55:10|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352|1350.5|3
1654530940000|2022-06-06 15:55:40|1352||1352||1352||1352||0
1654530950000|2022-06-06 15:55:50|1351.8||1352||1352||1351.8||6
1654530960000|2022-06-06 15:56:00|1352.3||1352.3||1352.3||1352||0
1654530970000|2022-06-06 15:56:10|1352||1352.3||1352.3||1352||0
1654530980000|2022-06-06 15:56:20|1352||1352||1352.3||1351.8||0
1654530990000|2022-06-06 15:56:30|1351.8||1352||1352||1351.8||0
1654531000000|2022-06-06 15:56:40|1352.3|1350.3|1351.8|1350.3|1352.3|1350.3|1351.8|1350.3|9
1654531010000|2022-06-06 15:56:50|1351.3|1350|1351.8|1350|1351.8|1350|1351.3|1350|10
1654531020000|2022-06-06 15:57:00|1351.3|1349.8|1351|1349.8|1351.3|1349.8|1351|1349.8|9
1654531030000|2022-06-06 15:57:10|1351.3||1351||1351.3||1351||0
1654531040000|2022-06-06 15:57:20|1351.3|1350|1351.5|1349.8|1351.8|1350|1351|1349.8|0
1654531050000|2022-06-06 15:57:30|1351.8|1350|1351.8|1349.8|1351.8|1350|1351.5|1349.8|0
1654531060000|2022-06-06 15:57:40|1351.5|1350.3|1352.3|1350.8|1352.3|1350.8|1351.5|1350.3|1
1654531070000|2022-06-06 15:57:50|1352.8|1350.5|1352.8|1351.3|1352.8|1351.3|1352.3|1350.3|1
1654531080000|2022-06-06 15:58:00||1351||1351.3||1351.3||1351|0
1654531090000|2022-06-06 15:58:10|1352.5|1351|1352.3|1350.5|1352.5|1351|1352.3|1350.5|0
1654531100000|2022-06-06 15:58:20||1350.8||1350.5||1350.8||1350.5|0
1654531110000|2022-06-06 15:58:30|1352.8|1350.8|1352.8|1350.8|1352.8|1350.8|1352.8|1350.5|0
1654531130000|2022-06-06 15:58:50|1352.5||1352.5||1352.5||1352.3||0
1654531140000|2022-06-06 15:59:00|1352.3||1352.3||1352.5||1352.3||0
1654531150000|2022-06-06 15:59:10|1352.5|1351|1352.3|1350.8|1352.5|1351|1352.3|1350.8|0
1654531160000|2022-06-06 15:59:20|1352.5|1351|1352.5|1351|1352.5|1351|1352.5|1351|0
1654531170000|2022-06-06 15:59:30|||||||||5
1654531180000|2022-06-06 15:59:40|1352.3|1351.3|1352.5|1351.3|1352.5|1351.3|1352.3|1351|1
1654531190000|2022-06-06 15:59:50|1352.8|1351|1352.8|1351|1352.8|1351.3|1352.8|1351|2
1654531200000|2022-06-06 16:00:00||1351.3||1351.5||1351.5||1351|2
1654531210000|2022-06-06 16:00:10||1351.3||1351||1351.5||1351|7
1654531220000|2022-06-06 16:00:20||1351.3||1351.3||1351.3||1351|0
1654531230000|2022-06-06 16:00:30||1351||1351.3||1351.3||1351|0
1654531250000|2022-06-06 16:00:50||1351||1351.3||1351.3||1351|3
1654531260000|2022-06-06 16:01:00|1353.5|1351|1354.3|1352.8|1354.3|1352.8|1353.5|1351|9
1654531270000|2022-06-06 16:01:10||1352.5||1352.5||1352.5||1352.5|0
1654531280000|2022-06-06 16:01:20|1354|1352.3|1353.5|1351.8|1354|1352.5|1353.5|1351.8|0
1654531290000|2022-06-06 16:01:30|1353.3|1352|1353.5|1351.8|1353.5|1352|1353.3|1351.8|0
1654531300000|2022-06-06 16:01:40|1353.3|1351.3|1353|1351.3|1353.3|1351.5|1353|1351.3|0
1654531310000|2022-06-06 16:01:50|1352.8|1351|1353|1351.3|1353|1351.3|1352.5|1350.8|0
1654531320000|2022-06-06 16:02:00|1352.8||1352.8||1352.8||1352.8||0
1654531330000|2022-06-06 16:02:10|1353.5|1352|1353.5|1351.8|1353.5|1352|1353.5|1351.8|27
1654531340000|2022-06-06 16:02:20|1353.8|1352|1353.5|1351.5|1353.8|1352|1353.5|1351.5|0
1654531350000|2022-06-06 16:02:30||1351.8||1351.8||1351.8||1351.5|0
1654531360000|2022-06-06 16:02:40|1353.3|1351.5|1353|1351.3|1353.3|1351.8|1353|1351.3|0
1654531370000|2022-06-06 16:02:50|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.3|1350.8|0
1654531390000|2022-06-06 16:03:10|1352.3|1350.3|1351.8|1350.3|1352.3|1350.3|1351.8|1350|1
1654531400000|2022-06-06 16:03:20|1352.3|1350|1352.3|1350.5|1352.3|1350.5|1352.3|1350|2
1654531410000|2022-06-06 16:03:30|1353.3|1351.3|1353|1351.3|1353.3|1351.3|1353|1351.3|1
1654531420000|2022-06-06 16:03:40|1353.3|1351|1353.3|1351.3|1353.5|1351.5|1353|1351|0
1654531430000|2022-06-06 16:03:50|1354|1351.5|1353.8|1351.8|1354|1352.3|1353.8|1351.5|1
1654531440000|2022-06-06 16:04:00|1354|1351.5|1353.8|1351.8|1354|1351.8|1353.5|1351.5|0
1654531450000|2022-06-06 16:04:10|1353.5|1351.5|1353.3|1351|1353.8|1351.8|1353.3|1351|0
1654531460000|2022-06-06 16:04:20|1353||1353.3||1353.3||1353||0
1654531470000|2022-06-06 16:04:30|1353|1350.5|1352.5|1350.5|1353|1350.5|1352.5|1350.5|0
1654531480000|2022-06-06 16:04:40|1353|1351|1352.8|1350.5|1353|1351|1352.8|1350.5|0
1654531490000|2022-06-06 16:04:50|1353|1351|1353|1351|1353|1351|1352.8|1351|0
1654531500000|2022-06-06 16:05:00|1352.8|1350.5|1353|1351|1353.3|1351.5|1352.8|1350.5|0
1654531510000|2022-06-06 16:05:10|1352.8|1350.8|1352.8|1350.5|1353|1351|1352.8|1350.5|0
1654531520000|2022-06-06 16:05:20|1352|1350|1352|1350|1352|1350|1352|1350|0
1654531530000|2022-06-06 16:05:30|1352.3|1350.3|1352.8|1350.5|1352.8|1350.5|1352.3|1350.3|0
1654531540000|2022-06-06 16:05:40|1352.5|1350.3|1352.3|1350.3|1352.5|1350.5|1352.3|1350.3|0
1654531550000|2022-06-06 16:05:50|1352.5|1350.5|1352.5|1350.3|1352.5|1350.5|1352.3|1350.3|0
1654531560000|2022-06-06 16:06:00||1350.5||1350.5||1350.5||1350.3|0
1654531570000|2022-06-06 16:06:10|1352.3|1350.3|1352|1350|1352.3|1350.3|1352|1350|0
1654531580000|2022-06-06 16:06:20|1352.3|1350.5|1352.5|1350.3|1352.5|1350.5|1352.3|1350|0
1654531590000|2022-06-06 16:06:30|1352.8|1350.5|1352.8|1350.5|1352.8|1350.5|1352.8|1350.5|0
1654531610000|2022-06-06 16:06:50|1353|1350.8|1353|1350.8|1353|1350.8|1353|1350.8|0
1654531620000|2022-06-06 16:07:00|1353.3|1351|1353.3|1351|1353.3|1351.3|1353.3|1350.8|0
1654531630000|2022-06-06 16:07:10|1353.5|1351.3|1353.3|1351|1353.5|1351.3|1353.3|1351|0
1654531640000|2022-06-06 16:07:20|1353||1353||1353||1353||0
1654531650000|2022-06-06 16:07:30|1353.3||1353||1353.3||1353||0
1654531660000|2022-06-06 16:07:40|1352.8|1350.5|1352.5|1350.5|1352.8|1350.8|1352.3|1350.3|1
1654531670000|2022-06-06 16:07:50|1352.3|1350.3|1352.5|1350.5|1352.5|1350.5|1352.3|1350.3|0
1654531680000|2022-06-06 16:08:00|1352.8|1350.3|1352.3|1350.3|1352.8|1350.5|1352.3|1350.3|0
1654531690000|2022-06-06 16:08:10|1352.5|1350.5|1352.3|1350.3|1352.5|1350.5|1352.3|1350.3|0
1654531700000|2022-06-06 16:08:20|1352.5|1350.8|1352|1350.5|1352.8|1350.8|1352|1350.5|32
1654531710000|2022-06-06 16:08:30|1352.3||1352||1352.3||1352||0
1654531720000|2022-06-06 16:08:40|1352.3|1350.8|1352.8|1351|1352.8|1351|1352.3|1350.5|0
1654531730000|2022-06-06 16:08:50|1352.5|1350.8|1352.5|1350.5|1352.8|1351|1352|1350.5|0
1654531740000|2022-06-06 16:09:00|1352.3|1350.8|1352.8|1351|1352.8|1351|1352.3|1350.8|0
1654531750000|2022-06-06 16:09:10|1352.5|1351.3|1352.8|1351|1353|1351.3|1352.5|1351|0
1654531780000|2022-06-06 16:09:40|1353|1351.3|1353.3|1351.8|1353.5|1351.8|1353|1351.3|0
1654531790000|2022-06-06 16:09:50|1353.5||1353.8||1353.8||1353.5||2
1654531800000|2022-06-06 16:10:00|1353.5||1353.5||1353.5||1353.5||0
1654531810000|2022-06-06 16:10:10|1353.8|1352.3|1354|1352.3|1354.3|1352.3|1353.8|1352.3|0
1654531820000|2022-06-06 16:10:20|1353.8||1354||1354||1353.8||0
1654531830000|2022-06-06 16:10:30|1353.8|1351.8|1353.5|1351.8|1354|1351.8|1353.5|1351.8|0
1654531840000|2022-06-06 16:10:40|1353.8|1352.3|1354.3|1352.5|1354.5|1352.5|1353.5|1352.3|1
1654531850000|2022-06-06 16:10:50|1354.5||1354.5||1354.5||1354.3||6
1654531860000|2022-06-06 16:11:00|1354.3|1352.8|1354.8|1353|1354.8|1353|1354.3|1352.8|0
1654531870000|2022-06-06 16:11:10|1354.5|1352.8|1354.8|1353|1354.8|1353|1354.5|1352.8|0
1654531890000|2022-06-06 16:11:30||1353.3||1353.5||1353.5||1353|1
1654531900000|2022-06-06 16:11:40|1355.3|1353.8|1355.5|1353.8|1355.5|1354|1355.3|1353.8|2
1654531910000|2022-06-06 16:11:50|1355.3|1353.5|1355.5|1353.8|1355.5|1353.8|1355.3|1353.5|0
1654531920000|2022-06-06 16:12:00|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|39
1654531930000|2022-06-06 16:12:10|1355.5|1353.8|1355.5|1353.8|1355.5|1353.8|1355.5|1353.8|0
1654531940000|2022-06-06 16:12:20|1355.3|1353.5|1354.5|1353.3|1355.3|1353.5|1354.5|1352.8|3
1654531950000|2022-06-06 16:12:30|1354.3|1352.5|1354.5|1353|1354.5|1353|1354.3|1352.5|0
1654531960000|2022-06-06 16:12:40||1353.3||1353.3||1353.3||1353|11
1654531970000|2022-06-06 16:12:50|1355.5|1353.8|1355|1353|1355.5|1353.8|1354.8|1353|2
1654531980000|2022-06-06 16:13:00|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|0
1654531990000|2022-06-06 16:13:10|1355|1353.5|1355.3|1353.3|1355.3|1353.5|1354.8|1353.3|11
1654532000000|2022-06-06 16:13:20|1355|1353.8|1354.3|1352.3|1355.3|1353.8|1353.8|1352.3|0
1654532010000|2022-06-06 16:13:30|1354||1354||1354.3||1354||10
1654532020000|2022-06-06 16:13:40|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|1354.3|1352.5|10
1654532030000|2022-06-06 16:13:50|1354.3|1352.8|1354.8|1353|1354.8|1353|1354.3|1352.8|0
1654532040000|2022-06-06 16:14:00|1355.3|1353.3|1355|1353.3|1355.3|1353.3|1355|1353.3|0
1654532050000|2022-06-06 16:14:10|1355.3|1353.8|1355|1353.3|1355.3|1353.8|1355|1353.3|0
1654532060000|2022-06-06 16:14:20|1355.3|1353.5|1355.5|1353.8|1355.5|1353.8|1355|1353.3|10
1654532070000|2022-06-06 16:14:30|1355.3|1353.5|1355.3|1353.5|1355.5|1353.8|1355.3|1353.5|10
1654532080000|2022-06-06 16:14:40|1355|1353.3|1355|1353.3|1355|1353.3|1355|1353.3|0
1654532090000|2022-06-06 16:14:50|1355.3|1353.5|1355.3|1353.3|1355.3|1353.5|1355|1353.3|0
1654532100000|2022-06-06 16:15:00|1355.5|1353.5|1355.5|1353.8|1356|1354.3|1355.5|1353.3|6
1654532110000|2022-06-06 16:15:10|||||||||10
1654532120000|2022-06-06 16:15:20|1356|1354.3|1355.8|1354|1356|1354.3|1355.5|1354|7
1654532130000|2022-06-06 16:15:30|1356|1354.3|1355.5|1354|1356|1354.3|1355.5|1354|0
1654532140000|2022-06-06 16:15:40|1355.8|1354.3|1355.8|1354|1355.8|1354.3|1355.8|1354|0
1654532150000|2022-06-06 16:15:50|1355.5|1354.3|1355.8|1354.3|1356|1354.3|1355.5|1354.3|1
1654532160000|2022-06-06 16:16:00|1356||1356||1356||1356||0
1654532170000|2022-06-06 16:16:10|1355.8||1356||1356||1355.8||0
1654532180000|2022-06-06 16:16:20|1355.8|1354|1356|1354.3|1356|1354.3|1355.8|1354|0
1654532190000|2022-06-06 16:16:30|1356.3|1354.5|1356|1354.5|1356.3|1354.5|1356|1354.5|0
1654532200000|2022-06-06 16:16:40|1356.8|1355|1357.5|1355.5|1357.5|1356.3|1356.8|1354.8|5
1654532210000|2022-06-06 16:16:50||1356||1356.3||1356.3||1356|0
1654532220000|2022-06-06 16:17:00|1358|1356|1358.3|1356.3|1358.8|1356.8|1358|1356|1
1654532230000|2022-06-06 16:17:10|1358|1355.3|1357.3|1355.3|1358|1355.3|1357.3|1355.3|1
1654532240000|2022-06-06 16:17:20|1357.8|1355.5|1357.8|1355.5|1357.8|1355.5|1357|1355.3|0
1654532250000|2022-06-06 16:17:30|1358|1355.8|1358.3|1356.5|1358.3|1356.8|1357.8|1355.8|0
1654532260000|2022-06-06 16:17:40|1358.5|1355.8|1357.8|1355.8|1358.5|1355.8|1357.8|1355.8|0
1654532270000|2022-06-06 16:17:50|1357.5|1355.5|1357|1355|1357.5|1355.5|1357|1355|0
1654532280000|2022-06-06 16:18:00|1357.3||1357||1357.3||1357||0
1654532290000|2022-06-06 16:18:10|1357.3|1355.3|1357.3|1355|1357.5|1355.3|1357|1355|0
1654532300000|2022-06-06 16:18:20|1357|1355.5|1357.8|1355.5|1357.8|1355.5|1357|1355.5|0
1654532310000|2022-06-06 16:18:30|1357.5|1356|1357.8|1355.5|1357.8|1356|1357.5|1355.5|0
1654532320000|2022-06-06 16:18:40|1357.5|1355.8|1358|1355.8|1358|1355.8|1357.5|1355.8|0
1654532330000|2022-06-06 16:18:50|1357.3|1355.3|1357.3|1355.3|1357.5|1355.3|1357|1355.3|0
1654532340000|2022-06-06 16:19:00|1356.8||1357||1357||1356.8||0
1654532350000|2022-06-06 16:19:10|1356.8|1355.5|1357.3|1355.5|1357.3|1355.5|1356.8|1355.5|0
1654532360000|2022-06-06 16:19:20|1357.5|1355.8|1357.8|1355.8|1357.8|1355.8|1357.3|1355.8|0
1654532380000|2022-06-06 16:19:40|1356.8|1354.8|1357.3|1355.5|1357.3|1355.5|1356.8|1354.8|1
1654532390000|2022-06-06 16:19:50|1357|1355.3|1357|1355|1357|1355.3|1356.5|1354.5|0
1654532400000|2022-06-06 16:20:00|1357.3|1355.5|1357.5|1355.5|1357.5|1355.5|1357|1355.5|0
1654532410000|2022-06-06 16:20:10|1357.8|1356|1357.5|1355.5|1357.8|1356|1357.5|1355.5|0
1654532420000|2022-06-06 16:20:20|1357|1355|1357|1355|1357|1355|1357|1355|0
1654532430000|2022-06-06 16:20:30|1356|1354|1356|1354|1356|1354|1355.8|1354|1
1654532440000|2022-06-06 16:20:40|1355.8||1356||1356||1355.8||0
1654532450000|2022-06-06 16:20:50||1354.3||1354.3||1354.3||1354|0
1654532460000|2022-06-06 16:21:00|1355.8|1353.8|1355.8|1353.8|1355.8|1353.8|1355.8|1353.8|0
1654532470000|2022-06-06 16:21:10|1355.5|1353.5|1355.8|1353.8|1355.8|1353.8|1355.5|1353.5|0
1654532480000|2022-06-06 16:21:20||1354||1354||1354||1353.8|0
1654532490000|2022-06-06 16:21:30|1355.5|1354.3|1356|1354.3|1356|1354.3|1355.5|1354.3|1
1654532500000|2022-06-06 16:21:40|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|1356|1354.5|0
1654532510000|2022-06-06 16:21:50|1356.8|1354.8|1356.3|1354.3|1357.3|1355.5|1356|1354.3|2
1654532520000|2022-06-06 16:22:00|1356.5||1356||1356.5||1356||0
1654532530000|2022-06-06 16:22:10|1355.8|1353.8|1355.5|1353.8|1355.8|1353.8|1355.5|1353.8|0
1654532540000|2022-06-06 16:22:20|1355.8|1353.3|1355.5|1353.5|1355.8|1353.5|1355.3|1353.3|0
1654532550000|2022-06-06 16:22:30|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|13
1654532560000|2022-06-06 16:22:40|1355.5|1353.8|1355.5|1353.8|1355.8|1353.8|1355.5|1353.8|0
1654532590000|2022-06-06 16:23:10|1355.8|1352.5|1354.8|1352.8|1355.8|1352.8|1354.5|1352.5|12
1654532600000|2022-06-06 16:23:20|1355.3|1353.3|1355.3|1353.5|1355.3|1353.5|1355|1353.3|0
1654532610000|2022-06-06 16:23:30|1355|1353.3|1355.5|1353.8|1355.5|1353.8|1355|1353.3|0
1654532620000|2022-06-06 16:23:40|1355.8||1355.5||1355.8||1355.5||0
1654532630000|2022-06-06 16:23:50|1355|1353.3|1355|1353.3|1355.3|1353.3|1355|1353.3|0
1654532640000|2022-06-06 16:24:00|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|1355|1353.5|0
1654532650000|2022-06-06 16:24:10|1355.5|1353.8|1355.3|1353.8|1355.8|1353.8|1355.3|1353.8|0
1654532660000|2022-06-06 16:24:20|1355.5|1353.5|1354.8|1352.8|1355.8|1354|1354.8|1352.8|9
1654532670000|2022-06-06 16:24:30|1354.5|1352.5|1354|1351.8|1354.5|1352.5|1353.5|1351.5|1
1654532680000|2022-06-06 16:24:40|1353.8||1353.8||1354||1353.5||0
1654532690000|2022-06-06 16:24:50|1354|1351.5|1353.3|1351.5|1354|1351.5|1353.3|1351.5|0
1654532700000|2022-06-06 16:25:00|1353.5|1351.8|1354|1352|1354|1352|1353.5|1351.8|0
1654532710000|2022-06-06 16:25:10|1354.3|1352.5|1354.5|1352.5|1354.5|1352.5|1354|1352.5|0
1654532720000|2022-06-06 16:25:20|1355|1353|1355.3|1353|1355.3|1353|1355|1353|0
1654532730000|2022-06-06 16:25:30|1355|1353.5|1354.8|1353|1355.3|1353.5|1354.8|1353|0
1654532740000|2022-06-06 16:25:40|1355|1352.5|1354.5|1352.5|1355|1352.5|1354.5|1352.5|0
1654532750000|2022-06-06 16:25:50|1354|1352|1354.3|1352.3|1354.3|1352.3|1354|1352|0
1654532760000|2022-06-06 16:26:00|1354|1352|1353.8|1351.8|1354.8|1352.5|1353.8|1351.8|0
1654532770000|2022-06-06 16:26:10|1354||1353.8||1354||1353.8||0
1654532780000|2022-06-06 16:26:20|1354|1352.3|1354.5|1352.3|1354.5|1352.3|1354|1352.3|0
1654532790000|2022-06-06 16:26:30|1353.8|1351.8|1353.8|1351.5|1354|1352|1353.3|1351.5|0
1654532800000|2022-06-06 16:26:40|1354|1352|1354|1351.8|1354.5|1352.5|1354|1351.8|0
1654532810000|2022-06-06 16:26:50|1353.8|1352.8|1354.5|1352.3|1354.5|1352.8|1353.8|1352.3|0
1654532820000|2022-06-06 16:27:00|1354|1352|1353.8|1351.5|1354|1352|1353.8|1351.5|0
1654532830000|2022-06-06 16:27:10|1353.3|1351.3|1353.3|1351.3|1353.3|1351.3|1353.3|1351.3|0
1654532840000|2022-06-06 16:27:20|1353.5|1351.5|1353.3|1351.3|1353.8|1351.5|1353.3|1351.3|0
1654532860000|2022-06-06 16:27:40|1353|1350.8|1353.8|1351.5|1354|1352|1353|1350.8|1
1654532870000|2022-06-06 16:27:50|1353.5|1351.8|1353.3|1351.5|1353.8|1352|1353.3|1351.3|0
1654532880000|2022-06-06 16:28:00|1353.5|1351.3|1353.3|1351.5|1353.5|1351.5|1353.3|1351.3|0
1654532890000|2022-06-06 16:28:10|1353|1351|1352.8|1351|1353|1351|1352.8|1351|0
1654532900000|2022-06-06 16:28:20|1353|1350.8|1352.5|1350.8|1353|1351|1352.3|1350.8|0
1654532910000|2022-06-06 16:28:30|1353.3|1351.5|1353.5|1351.8|1353.5|1351.8|1353.3|1351.5|0
1654532920000|2022-06-06 16:28:40|1353.3|1351.5|1353.3|1351.3|1353.3|1351.5|1353|1351.3|3
1654532930000|2022-06-06 16:28:50||1351.5||1351.3||1351.5||1351.3|0
1654532940000|2022-06-06 16:29:00|1353.5|1351.5|1353.3|1351.3|1353.8|1351.5|1353.3|1351.3|0
1654532950000|2022-06-06 16:29:10|1353.8|1351.5|1353.8|1351.5|1353.8|1351.5|1353.5|1351.3|0
1654532960000|2022-06-06 16:29:20|1353.3|1351.3|1353.8|1351.8|1353.8|1351.8|1353.3|1351.3|0
1654532970000|2022-06-06 16:29:30|1353.5||1353.8||1353.8||1353.5||0
1654533000000|2022-06-06 16:30:00||1352.3||1352.3||1352.3||1352.3|0
1654533010000|2022-06-06 16:30:10|1353.5|1351.5|1353.5|1351.5|1353.8|1351.5|1353|1351|1
1654533020000|2022-06-06 16:30:20|1354|1352|1353.3|1351.3|1354.3|1352.5|1353.3|1351.3|0
1654533040000|2022-06-06 16:30:40||1351||1351||1351||1351|0
1654533050000|2022-06-06 16:30:50|1353||1353.3||1353.3||1353||0
1654533060000|2022-06-06 16:31:00|1353|1351.3|1353.3|1351.3|1353.3|1351.3|1353|1351.3|0
1654533070000|2022-06-06 16:31:10|1353.8|1351.8|1353.3|1351|1353.8|1351.8|1353.3|1351|1
1654533080000|2022-06-06 16:31:20|1353.5|1351.3|1353.5|1351.5|1353.5|1351.5|1353.5|1351.3|0
1654533090000|2022-06-06 16:31:30|1353.8||1353.3||1353.8||1353.3||0
1654533100000|2022-06-06 16:31:40|1353.5|1351.8|1353.5|1351.8|1353.8|1351.8|1353.3|1351.8|0
1654533110000|2022-06-06 16:31:50|1353.8||1353.8||1353.8||1353.8||0
1654533120000|2022-06-06 16:32:00|1354.5|1352|1354.5|1352.5|1354.5|1352.5|1354.5|1352|0
1654533130000|2022-06-06 16:32:10|1354.3||1354.3||1354.3||1354.3||0
1654533140000|2022-06-06 16:32:20|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|0
1654533160000|2022-06-06 16:32:40|1354.8||1354.5||1354.8||1354.5||0
1654533170000|2022-06-06 16:32:50|1355|1353.3|1353.5|1351.8|1355.5|1353.8|1353.5|1351.8|22
1654533180000|2022-06-06 16:33:00|1353.8|1351.5|1353|1351.3|1353.8|1351.5|1352.8|1351.3|15
1654533190000|2022-06-06 16:33:10|1352.8||1353||1353||1352.8||0
1654533210000|2022-06-06 16:33:30|1353.3||1353.3||1353.3||1353.3||2
1654533220000|2022-06-06 16:33:40|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|0
1654533230000|2022-06-06 16:33:50|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|33
1654533240000|2022-06-06 16:34:00|1353|1350.8|1353|1350.8|1353.3|1350.8|1353|1350.8|1
1654533250000|2022-06-06 16:34:10|1352.8|1350.3|1351.8|1350.3|1353|1350.3|1351.8|1350.3|1
1654533260000|2022-06-06 16:34:20|1352.3|1350.5|1352.5|1350.5|1352.5|1350.5|1352.3|1350.5|7
1654533270000|2022-06-06 16:34:30|1352.3|1351|1353|1350.8|1353|1351|1352.3|1350.8|0
1654533280000|2022-06-06 16:34:40|1353.3|1351.3|1353.3|1351.3|1353.3|1351.3|1353.3|1351.3|0
1654533290000|2022-06-06 16:34:50|1353.5|1351.8|1354.3|1352.3|1354.3|1352.3|1353.5|1351.8|0
1654533300000|2022-06-06 16:35:00|1354.5|1352.5|1354.8|1353|1354.8|1353|1354.3|1352.5|0
1654533310000|2022-06-06 16:35:10|1355.3|1353.5|1355.5|1353.5|1355.5|1353.5|1355|1353.5|0
1654533320000|2022-06-06 16:35:20|1355.8|1354|1355.5|1354|1356.3|1354|1355|1353|2
1654533330000|2022-06-06 16:35:30|1354.8|1353|1354.8|1353|1354.8|1353|1354.8|1353|1
1654533340000|2022-06-06 16:35:40|1354.5|1352.8|1355|1353.3|1355|1353.3|1354.5|1352.8|0
1654533350000|2022-06-06 16:35:50||1353||1353||1353||1353|0
1654533360000|2022-06-06 16:36:00|1354.8||1355||1355||1354.8||0
1654533370000|2022-06-06 16:36:10|1355.3|1353.5|1355.5|1353.8|1355.5|1353.8|1355.3|1353.5|0
1654533400000|2022-06-06 16:36:40|1355|1353|1355|1353.3|1355|1353.3|1354.5|1352.8|0
1654533420000|2022-06-06 16:37:00|1355.3|1353.5|1355.5|1354|1355.5|1354|1355.3|1353.5|0
1654533430000|2022-06-06 16:37:10|1355|1353.5|1355.3|1353.5|1355.3|1353.5|1355|1353.5|0
1654533440000|2022-06-06 16:37:20|1355||1355.3||1355.3||1355||0
1654533450000|2022-06-06 16:37:30|1355|1353.8|1355.5|1353.8|1355.5|1353.8|1355|1353.8|0
1654533460000|2022-06-06 16:37:40|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|1355|1353.5|0
1654533470000|2022-06-06 16:37:50|1355||1355.3||1355.3||1355||0
1654533480000|2022-06-06 16:38:00|1355.5||1355.5||1355.5||1355.5||0
1654533490000|2022-06-06 16:38:10||1353.8||1353.8||1354||1353.5|0
1654533500000|2022-06-06 16:38:20|1355.3|1353.5|1355.5|1354|1355.5|1354|1355.3|1353.5|4
1654533510000|2022-06-06 16:38:30||1353.8||1353.8||1353.8||1353.8|0
1654533520000|2022-06-06 16:38:40|1355|1353.3|1355|1353.5|1355|1353.5|1355|1353|0
1654533530000|2022-06-06 16:38:50|1355.5|1354|1355.5|1354|1355.5|1354|1355.5|1354|11
1654533550000|2022-06-06 16:39:10|1355.3|1353.3|1355|1353.3|1355.3|1353.5|1355|1353.3|0
1654533560000|2022-06-06 16:39:20||1353.5||1353.5||1353.5||1353.5|0
1654533570000|2022-06-06 16:39:30|1355.5|1353.3|1355|1353.5|1355.5|1353.8|1355|1353.3|0
1654533580000|2022-06-06 16:39:40|1355.5|1353.8|1355.5|1353.8|1355.5|1354|1355.5|1353.8|13
1654533590000|2022-06-06 16:39:50||1354||1353.8||1354||1353.8|0
1654533620000|2022-06-06 16:40:20|1355|1353.3|1354.8|1353|1355|1353.3|1354.8|1353|0
1654533630000|2022-06-06 16:40:30|1355|1353.5|1355|1353.5|1355|1353.5|1355|1353.5|0
1654533640000|2022-06-06 16:40:40|1354.8|1353|1354.8|1353|1355|1353|1354.8|1353|0
1654533650000|2022-06-06 16:40:50|1355|1353.5|1355|1353.5|1355|1353.5|1354.8|1353.5|0
1654533670000|2022-06-06 16:41:10|1354.8|1353|1354.8|1353|1354.8|1353|1354.8|1353|0
1654533680000|2022-06-06 16:41:20|1355|1353.5|1355.5|1354.3|1355.5|1354.3|1355|1353.5|0
1654533690000|2022-06-06 16:41:30|1356|1354|1355.8|1354|1356|1354|1355.8|1354|1
1654533700000|2022-06-06 16:41:40|1356.3|1354.3|1355.8|1354|1356.3|1354.3|1355.8|1354|0
1654533710000|2022-06-06 16:41:50|1355.5|1353.5|1355.5|1353.3|1355.5|1353.5|1355.3|1353.3|0
1654533720000|2022-06-06 16:42:00|1355.3|1353.5|1355|1353|1355.3|1353.5|1355|1353|0
1654533730000|2022-06-06 16:42:10|1355.8|1353.5|1355.5|1353.5|1355.8|1353.8|1355.5|1353.5|0
1654533740000|2022-06-06 16:42:20|1355.8|1353.8|1355.8|1353.8|1355.8|1353.8|1355.8|1353.8|0
1654533750000|2022-06-06 16:42:30|1355.5|1353.5|1355.8|1353.8|1355.8|1353.8|1355.5|1353.5|0
1654533760000|2022-06-06 16:42:40|1355.5|1353.5|1355|1353|1355.5|1353.5|1355|1353|0
1654533780000|2022-06-06 16:43:00|1355.5|1353.3|1355.8|1353.8|1355.8|1353.8|1355.5|1353.3|0
1654533800000|2022-06-06 16:43:20|1355|1353.3|1355|1353|1355|1353.3|1355|1353|0
1654533810000|2022-06-06 16:43:30|1355.3|1353.3|1355.5|1353.5|1355.5|1353.5|1355|1353.3|0
1654533820000|2022-06-06 16:43:40|1355.8|1353.8|1355.8|1354|1356|1354.3|1355.5|1353.8|0
1654533830000|2022-06-06 16:43:50|1355.5|1353.5|1356.3|1354.5|1356.3|1354.5|1355.5|1353.5|0
1654533840000|2022-06-06 16:44:00|1356.5|1354.8|1355.8|1354|1356.5|1355|1355.8|1353.8|0
1654533850000|2022-06-06 16:44:10|1356.3|1353.5|1355.8|1353.8|1356.3|1353.8|1355.8|1353.5|2
1654533860000|2022-06-06 16:44:20||1353.5||1353.5||1354||1353.5|0
1654533870000|2022-06-06 16:44:30|1356.3|1353.8|1356.3|1354|1356.3|1354|1356.3|1353.8|0
1654533880000|2022-06-06 16:44:40|1355.8|1354.5|1355.5|1353.5|1356.5|1354.5|1355.5|1353.5|0
1654533890000|2022-06-06 16:44:50|1355.3|1353.3|1355.5|1353.5|1355.5|1353.5|1355.3|1353.3|0
1654533900000|2022-06-06 16:45:00||1353.8||1353.8||1353.8||1353.8|0
1654533920000|2022-06-06 16:45:20|1355|1353|1354.8|1353|1355|1353|1354.8|1352.8|0
1654533930000|2022-06-06 16:45:30|1355.3|1353.3|1355.3|1353.5|1355.3|1353.5|1355|1353|0
1654533940000|2022-06-06 16:45:40|1354.8|1353|1355.3|1353.3|1355.5|1353.3|1354.8|1352.8|0
1654533950000|2022-06-06 16:45:50|1355.5|1353|1355.3|1353|1355.5|1353.3|1355|1353|0
1654533960000|2022-06-06 16:46:00|1355.5|1353.3|1355.5|1353.3|1355.5|1353.3|1355.3|1353.3|0
1654533970000|2022-06-06 16:46:10|1355.3|1353.5|1355.5|1353.3|1355.5|1353.5|1355.3|1353.3|0
1654533980000|2022-06-06 16:46:20|1355.8|1353.5|1355.5|1353.5|1355.8|1354|1355.5|1353.5|0
1654533990000|2022-06-06 16:46:30|1356|1354|1355.8|1353.8|1356.3|1354.3|1355.8|1353.8|0
1654534000000|2022-06-06 16:46:40|1356|1354|1356.3|1354.3|1356.3|1354.3|1355.8|1354|0
1654534010000|2022-06-06 16:46:50|1356.8|1354.5|1357|1355|1357|1355|1356.8|1354.5|0
1654534020000|2022-06-06 16:47:00|1357.3|1355.3|1357.5|1355.5|1357.8|1356|1357.3|1355.3|0
1654534030000|2022-06-06 16:47:10|1357.3|1355.3|1357.5|1355.5|1357.5|1355.5|1357|1355|0
1654534050000|2022-06-06 16:47:30|1357.3||1357.3||1357.5||1357.3||0
1654534060000|2022-06-06 16:47:40|1357.5||1357.5||1357.5||1357.3||0
1654534080000|2022-06-06 16:48:00||1356.3||1355.8||1356.3||1355.8|0
1654534090000|2022-06-06 16:48:10|1357.3|1356.3|1357.3|1355.5|1357.3|1356.3|1357.3|1355.5|0
1654534100000|2022-06-06 16:48:20|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|0
1654534110000|2022-06-06 16:48:30|1357|1355|1357|1355|1357|1355|1357|1355|0
1654534120000|2022-06-06 16:48:40||1355.5||1355.3||1355.5||1355.3|0
1654534130000|2022-06-06 16:48:50||1355.5||1355.5||1355.5||1355|0
1654534150000|2022-06-06 16:49:10|1356.5|1355|1356.5|1354.8|1356.5|1355|1356.5|1354.8|0
1654534160000|2022-06-06 16:49:20|1356.3|1354.5|1356.5|1354.5|1356.5|1354.5|1356.3|1354.3|0
1654534170000|2022-06-06 16:49:30|1356.3|1354.8|1356.3|1354.3|1356.5|1354.8|1356.3|1354.3|0
1654534180000|2022-06-06 16:49:40|1356.5|1354|1356.3|1354.5|1356.5|1354.5|1356.3|1354|3
1654534190000|2022-06-06 16:49:50|1356.5|1355|1356.8|1355|1356.8|1355|1356.5|1355|1
1654534200000|2022-06-06 16:50:00|1356.5|1354.3|1355.8|1354|1356.8|1354.3|1355.8|1354|0
1654534210000|2022-06-06 16:50:10|1355.5|1353.8|1355|1353.5|1355.5|1354|1355|1353.5|5
1654534220000|2022-06-06 16:50:20||1353.3||1353.3||1353.3||1353.3|0
1654534230000|2022-06-06 16:50:30||1353||1353.3||1353.3||1353|0
1654534240000|2022-06-06 16:50:40|1355.3|1353.8|1355|1353|1355.3|1353.8|1355|1353|0
1654534250000|2022-06-06 16:50:50|1354.8||1355||1355||1354.8||0
1654534260000|2022-06-06 16:51:00|1354.8|1352.8|1354.8|1353|1355|1353|1354.8|1352.8|3
1654534270000|2022-06-06 16:51:10|1354.5|1352.8|1354|1352.3|1354.5|1352.8|1354|1352.3|3
1654534280000|2022-06-06 16:51:20|1354.3|1352.5|1354.3|1352.5|1354.3|1352.5|1354|1352.3|0
1654534290000|2022-06-06 16:51:30|1354.5|1353|1354.3|1352.3|1354.5|1353|1354.3|1352.3|0
1654534300000|2022-06-06 16:51:40|1354|1352.5|1354.3|1352.3|1354.3|1352.5|1354|1352.3|0
1654534310000|2022-06-06 16:51:50|1354|1352.5|1354.3|1352.5|1354.3|1352.5|1354|1352.5|0
1654534320000|2022-06-06 16:52:00|1354|1352.3|1353.8|1351.8|1354|1352.3|1353.3|1351.5|2
1654534330000|2022-06-06 16:52:10|1354|1352|1353.8|1352|1354.3|1352.3|1353.8|1352|0
1654534340000|2022-06-06 16:52:20|1353.5|1351.8|1353|1351|1353.5|1352|1352.8|1351|0
1654534350000|2022-06-06 16:52:30|1352.8|1351.3|1352.8|1351|1352.8|1351.3|1352.5|1350.8|0
1654534360000|2022-06-06 16:52:40|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.3|1350.8|0
1654534370000|2022-06-06 16:52:50|1352.3||1352.3||1352.5||1352.3||0
1654534380000|2022-06-06 16:53:00|1352.5||1352.3||1352.5||1352||0
1654534390000|2022-06-06 16:53:10|1352|1350|1352.8|1351|1352.8|1351|1351.8|1350|1
1654534400000|2022-06-06 16:53:20|1353|1351.5|1352.5|1350.8|1353|1351.5|1352.5|1350.8|0
1654534410000|2022-06-06 16:53:30|1352.3|1350.5|1352.5|1350.8|1352.5|1350.8|1352.3|1350.5|0
1654534420000|2022-06-06 16:53:40|1352.8|1350.5|1353.3|1351.3|1353.3|1351.3|1352.8|1350.5|2
1654534430000|2022-06-06 16:53:50|1353|1351.5|1353.3|1351.3|1353.3|1351.5|1352.8|1351|1
1654534440000|2022-06-06 16:54:00|1353|1351.8|1353.5|1351.5|1354|1352.3|1353|1351.5|0
1654534450000|2022-06-06 16:54:10|1353.3|1351.8|1353.3|1351.5|1353.5|1351.8|1353.3|1351.3|0
1654534460000|2022-06-06 16:54:20|1353.5|1351.3|1353.5|1351.5|1353.5|1351.5|1353.5|1351.3|0
1654534470000|2022-06-06 16:54:30|1354|1352|1354.5|1352.5|1354.5|1352.5|1353.5|1351.5|1
1654534480000|2022-06-06 16:54:40|1354.8|1353|1354.8|1352.8|1355|1353|1354.8|1352.8|0
1654534490000|2022-06-06 16:54:50|1355.5|1353.5|1355.8|1353.8|1355.8|1353.8|1355.5|1353.3|0
1654534500000|2022-06-06 16:55:00|1355.5|1353.5|1355.3|1353.3|1355.8|1353.8|1355|1353.3|0
1654534510000|2022-06-06 16:55:10|1355.5|1353.8|1355.8|1353.8|1356|1354|1355.5|1353.8|0
1654534520000|2022-06-06 16:55:20|1356|1354|1356|1354|1356|1354.3|1355.8|1354|0
1654534530000|2022-06-06 16:55:30|1355.8|1353.8|1356.3|1354.3|1356.3|1354.3|1355.5|1353.8|0
1654534540000|2022-06-06 16:55:40|1356.5|1354|1356.3|1354.3|1356.5|1354.8|1356.3|1354|0
1654534550000|2022-06-06 16:55:50|1356.5|1354.5|1356.5|1354.5|1356.5|1354.5|1356.3|1354.5|0
1654534560000|2022-06-06 16:56:00|1356.8|1354.8|1357.5|1356|1357.5|1356|1356.5|1354.5|0
1654534580000|2022-06-06 16:56:20||1355.8||1356||1356||1355.8|1
1654534590000|2022-06-06 16:56:30|1358.3|1355.8|1358.3|1356.8|1358.3|1356.8|1358.3|1355.8|1
1654534600000|2022-06-06 16:56:40|1358.8|1356.5|1358.3|1356.5|1358.8|1356.5|1358|1356.5|0
1654534610000|2022-06-06 16:56:50|1358|1357|1358.8|1357.3|1358.8|1357.3|1358|1357|0
1654534620000|2022-06-06 16:57:00|1359.3|1357.5|1359.3|1357.5|1359.3|1357.5|1359.3|1357.5|1
1654534630000|2022-06-06 16:57:10|1359|1357.8|1359|1357.3|1359.3|1357.8|1359|1357.3|0
1654534640000|2022-06-06 16:57:20|1358.8|1357|1359.5|1357.8|1359.5|1357.8|1358.5|1357|19
1654534650000|2022-06-06 16:57:30||1358||1357.8||1358.3||1357.8|28
1654534660000|2022-06-06 16:57:40||1358||1358.3||1358.3||1358|7
1654534670000|2022-06-06 16:57:50|||||||||20
1654534680000|2022-06-06 16:58:00||1357.5||1357.5||1357.5||1357.5|13
1654534690000|2022-06-06 16:58:10|1359.3|1357.3|1359|1357.3|1359.3|1357.3|1359|1357.3|3
1654534710000|2022-06-06 16:58:30|1359.5|1357.5|1359.5|1357.5|1359.5|1357.8|1359.3|1357.5|10
1654534720000|2022-06-06 16:58:40||1358.3||1358||1358.3||1357.8|35
1654534730000|2022-06-06 16:58:50||1357.8||1357.8||1358||1357.8|1
1654534740000|2022-06-06 16:59:00||1358||1357.8||1358||1357.8|1
1654534750000|2022-06-06 16:59:10||1358.3||1358.3||1358.3||1358.3|3
1654534760000|2022-06-06 16:59:20||1357.8||1358||1358||1357.8|19
1654534770000|2022-06-06 16:59:30||1358.3||1358||1358.3||1358|0
1654534790000|2022-06-06 16:59:50||1357.8||1358||1358||1357.8|0
1654534800000|2022-06-06 17:00:00||1358.3||1357.8||1358.3||1357.8|1
1654534810000|2022-06-06 17:00:10|1359|1357.5|1359|1357|1359|1357.5|1358.8|1356.8|0
1654534820000|2022-06-06 17:00:20|1358.8|1356.8|1359|1356.8|1359|1357|1358.8|1356.8|0
1654534830000|2022-06-06 17:00:30|1358.8|1357|1359|1356.8|1359|1357.3|1358.8|1356.8|0
1654534840000|2022-06-06 17:00:40|1358.8|1357|1357.8|1356|1359|1357|1357.8|1356|1
1654534850000|2022-06-06 17:00:50|1357.5|1355.8|1357.8|1356|1357.8|1356.3|1357.5|1355.8|1
1654534860000|2022-06-06 17:01:00|1358|1356.3|1357.5|1355.8|1358.3|1356.3|1357.5|1355.8|7
1654534870000|2022-06-06 17:01:10|1357.8|1356|1357.8|1356|1358|1356.3|1357.5|1355.8|4
1654534880000|2022-06-06 17:01:20|1357.5|1355.8|1358|1356.3|1358|1356.3|1357.5|1355.8|0
1654534890000|2022-06-06 17:01:30|1357.8|1356|1357.8|1355.8|1357.8|1356|1357.3|1355.8|1
1654534900000|2022-06-06 17:01:40|1357.5|1356|1357.8|1356|1357.8|1356|1357.5|1356|0
1654534910000|2022-06-06 17:01:50|1357.5|1355.8|1357.5|1355.8|1357.5|1355.8|1357.3|1355.8|0
1654534920000|2022-06-06 17:02:00|1357.3|1355.3|1356.5|1355.3|1357.3|1355.3|1356.5|1355|6
1654534930000|2022-06-06 17:02:10|1357|1355.5|1355.5|1354.3|1357|1355.5|1355.5|1354.3|39
1654534940000|2022-06-06 17:02:20|1356.3|1354|1354.8|1353.5|1356.3|1354|1354.8|1353.5|12
1654534950000|2022-06-06 17:02:30|1355.5|1353.8|1355.8|1354|1356|1354.5|1355.5|1353.8|8
1654534960000|2022-06-06 17:02:40|1355.5|1353.8|1355.3|1353.8|1355.8|1353.8|1355.3|1353.8|1
1654534970000|2022-06-06 17:02:50||1353.5||1353.8||1353.8||1353.5|0
1654534980000|2022-06-06 17:03:00|1355.5|1354|1355.3|1354|1355.5|1354|1355.3|1353.8|0
1654535000000|2022-06-06 17:03:20|1355.8|1353.8|1355.3|1354|1355.8|1354|1355|1353.5|0
1654535010000|2022-06-06 17:03:30|1355.5||1355.5||1355.5||1355.5||0
1654535020000|2022-06-06 17:03:40|1355.8|1354.5|1355.5|1353.8|1356|1354.5|1355.5|1353.8|3
1654535030000|2022-06-06 17:03:50|1355.8|1353.5|1355|1353.5|1355.8|1353.5|1355|1353.5|0
1654535040000|2022-06-06 17:04:00|1355.5|1353.8|1355.5|1353.8|1355.5|1353.8|1355.3|1353.8|0
1654535050000|2022-06-06 17:04:10|1355.8|1354|1355.5|1353.8|1355.8|1354.3|1355.5|1353.8|0
1654535060000|2022-06-06 17:04:20|1355|1353.5|1354.3|1352.8|1355|1353.5|1354.3|1352.8|0
1654535070000|2022-06-06 17:04:30||1352.3||1352.3||1352.3||1352.3|2
1654535080000|2022-06-06 17:04:40|1354.5|1352.5|1355.5|1353.3|1355.5|1353.5|1354.3|1352.5|0
1654535090000|2022-06-06 17:04:50|1355.3|1353.5|1355.3|1353.5|1355.3|1353.8|1355.3|1353.5|0
1654535100000|2022-06-06 17:05:00|1355.5|1353.3|1355.3|1353.3|1355.5|1353.8|1355|1353.3|0
1654535110000|2022-06-06 17:05:10|1355.5|1353.5|1355|1352.8|1355.5|1353.5|1355|1352.8|0
1654535120000|2022-06-06 17:05:20|1355.5|1353|1355.5|1353.5|1355.5|1353.5|1355.5|1353|0
1654535130000|2022-06-06 17:05:30|1355.3|1353.3|1355|1353|1355.3|1353.3|1355|1353|0
1654535140000|2022-06-06 17:05:40|1355.3|1353.3|1355.8|1354|1356|1354|1355.3|1353.3|0
1654535150000|2022-06-06 17:05:50|1356|1354.3|1355.8|1353.5|1356.3|1354.5|1355.5|1353.5|0
1654535160000|2022-06-06 17:06:00|1355.5|1353.8|1356|1354|1356.3|1354.3|1355.5|1353.5|0
1654535170000|2022-06-06 17:06:10|1356.3|1353.8|1356.3|1354.3|1356.5|1354.3|1355.8|1353.8|0
1654535180000|2022-06-06 17:06:20|1356.5|1354.5|1356|1354|1356.8|1354.5|1356|1354|0
1654535190000|2022-06-06 17:06:30|1356.3||1356.3||1356.3||1356.3||0
1654535200000|2022-06-06 17:06:40|1356|1353.8|1356|1354|1356.3|1354|1355.8|1353.8|0
1654535210000|2022-06-06 17:06:50|1356.3||1356||1356.3||1356||0
1654535220000|2022-06-06 17:07:00|1356.3||1356||1356.3||1356||0
1654535230000|2022-06-06 17:07:10|1355.8||1356||1356.3||1355.8||0
1654535240000|2022-06-06 17:07:20|1356.3|1353.8|1356.3|1354|1356.3|1354.3|1356|1353.8|0
1654535250000|2022-06-06 17:07:30||1354.3||1354.3||1354.3||1354|0
1654535260000|2022-06-06 17:07:40|1356.8|1354.8|1357.8|1355.8|1357.8|1355.8|1356.8|1354.8|0
1654535270000|2022-06-06 17:07:50|1357.5|1355.3|1357.8|1355.5|1358.3|1356.3|1357.5|1355.3|0
1654535280000|2022-06-06 17:08:00|1358|1355.8|1357.8|1355.8|1358|1356|1357.5|1355.3|0
1654535290000|2022-06-06 17:08:10|1358|1356|1357.8|1355.8|1358|1356|1357.8|1355.8|0
1654535300000|2022-06-06 17:08:20|1358.3|1356.3|1358.3|1356.5|1358.5|1356.5|1358.3|1356.3|0
1654535310000|2022-06-06 17:08:30|1358|1356.3|1357.8|1356|1358|1356.3|1357.8|1356|0
1654535320000|2022-06-06 17:08:40|1357.5|1355.8|1357.8|1355.8|1357.8|1356|1357.5|1355.8|0
1654535330000|2022-06-06 17:08:50|1357.5|1356|1358|1356|1358|1356|1357.5|1356|0
1654535340000|2022-06-06 17:09:00|1357.8|1355.8|1357.5|1355.5|1357.8|1355.8|1357.3|1355.5|0
1654535350000|2022-06-06 17:09:10|1357.3||1357.5||1357.5||1357.3||0
1654535360000|2022-06-06 17:09:20|1357.8|1355.8|1357.8|1356|1358.3|1356.5|1357.8|1355.8|0
1654535370000|2022-06-06 17:09:30|1358|1356.3|1357.5|1356|1358|1356.3|1357.5|1356|0
1654535380000|2022-06-06 17:09:40|1357.8|1356.3|1357.8|1356.3|1358|1356.3|1357.8|1356.3|0
1654535390000|2022-06-06 17:09:50|1358|1356|1357.8|1356|1358|1356|1357.8|1356|0
1654535400000|2022-06-06 17:10:00|1358|1356.3|1357.8|1356|1358.3|1356.5|1357.8|1356|0
1654535410000|2022-06-06 17:10:10|1358.3|1356.5|1358.3|1356.5|1358.3|1356.5|1358.3|1356.5|0
1654535420000|2022-06-06 17:10:20|1358||1358||1358.3||1358||0
1654535440000|2022-06-06 17:10:40|1359|1357|1358|1356.3|1359|1357|1358|1356.3|2
1654535450000|2022-06-06 17:10:50|1358.3|1356.8|1358|1356.3|1358.3|1356.8|1357.8|1356|0
1654535460000|2022-06-06 17:11:00|1358.3|1356.5|1357.5|1355.8|1358.3|1356.5|1357.5|1355.8|0
1654535470000|2022-06-06 17:11:10|1357.8||1357.8||1357.8||1357.5||0
1654535480000|2022-06-06 17:11:20||1356||1356||1356||1355.8|0
1654535490000|2022-06-06 17:11:30|1358.3||1357.8||1358.3||1357.8||0
1654535500000|2022-06-06 17:11:40|1358|1356.3|1358|1356.3|1358|1356.3|1358|1356|0
1654535510000|2022-06-06 17:11:50|1358.3|1356|1358.5|1356.8|1358.5|1356.8|1358.3|1356|5
1654535520000|2022-06-06 17:12:00|1359|1357|1358.5|1356.8|1359.5|1357.5|1358.3|1356.8|0
1654535530000|2022-06-06 17:12:10|1358.3|1356.3|1358.8|1356.8|1358.8|1356.8|1358.3|1356.3|1
1654535540000|2022-06-06 17:12:20|1359|1357|1359|1357.3|1359|1357.5|1358.8|1357|0
1654535550000|2022-06-06 17:12:30|1358.8|1356.8|1358.8|1356.8|1359|1357|1358.8|1356.8|0
1654535560000|2022-06-06 17:12:40|1359|1357|1359|1357|1359|1357.5|1358.8|1356.8|0
1654535570000|2022-06-06 17:12:50||1357.3||1357.3||1357.3||1357.3|0
1654535580000|2022-06-06 17:13:00||1357.5||1357.5||1357.5||1357.3|0
1654535590000|2022-06-06 17:13:10|1359.3|1357.8|1359|1357.5|1359.5|1357.8|1359|1357.5|0
1654535610000|2022-06-06 17:13:30|1359.5|1357.8|1359.5|1358|1359.5|1358|1359|1357.5|3
1654535620000|2022-06-06 17:13:40||1358.3||1358||1358.3||1357.8|29
1654535630000|2022-06-06 17:13:50||1357.8||1357.8||1358||1357.5|4
1654535650000|2022-06-06 17:14:10|1358.8|1356.8|1358.5|1356.5|1358.8|1356.8|1358.3|1356.3|0
1654535660000|2022-06-06 17:14:20|1358.8|1356.8|1358.8|1356.8|1358.8|1356.8|1358.3|1356.3|0
1654535670000|2022-06-06 17:14:30|1358.3|1356.5|1358.3|1356.5|1358.3|1356.5|1358.3|1356.5|0
1654535680000|2022-06-06 17:14:40|1358.8|1356.8|1357.8|1355.8|1358.8|1356.8|1357.8|1355.8|0
1654535690000|2022-06-06 17:14:50||1356||1355.8||1356||1355.8|0
1654535700000|2022-06-06 17:15:00|1358|1356|1358.3|1356|1358.3|1356.3|1357.8|1355.8|0
1654535710000|2022-06-06 17:15:10|1358|1356.3|1359|1357.5|1359.3|1357.5|1358|1356.3|0
1654535720000|2022-06-06 17:15:20|1359.3|1357|1359|1357|1359.3|1357|1359|1357|0
1654535730000|2022-06-06 17:15:30||1357.3||1357||1357.3||1357|0
1654535740000|2022-06-06 17:15:40||1357.3||1357.3||1357.3||1357|0
1654535750000|2022-06-06 17:15:50|1359.5|1357.5|1359.5|1357.5|1359.5|1357.8|1359.5|1357.5|0
1654535760000|2022-06-06 17:16:00|1359|1357.8|1360.3|1358.5|1361.3|1359.3|1359|1357|15
1654535770000|2022-06-06 17:16:10|1360|1358|1360|1358|1361.3|1359.3|1359.5|1357.3|1
1654535780000|2022-06-06 17:16:20|1360.3|1357.3|1360.3|1358.5|1360.3|1358.5|1359.5|1357.3|0
1654535790000|2022-06-06 17:16:30|1360|1358.3|1359.5|1357.5|1360|1358.3|1359.3|1357.5|0
1654535800000|2022-06-06 17:16:40|1360.5|1357.8|1360.5|1358.5|1360.5|1358.5|1360.3|1357.8|1
1654535810000|2022-06-06 17:16:50|1360.3|1358.8|1360.5|1359|1360.5|1359|1360.3|1358.8|0
1654535820000|2022-06-06 17:17:00|1360.3|1358.8|1360.5|1358.5|1360.5|1359|1360|1358.3|0
1654535830000|2022-06-06 17:17:10|1360.3|1358.3|1360.3|1358.5|1360.3|1358.5|1360.3|1358.3|0
1654535840000|2022-06-06 17:17:20||1358.3||1358.8||1358.8||1358.3|0
1654535850000|2022-06-06 17:17:30|1361|1359|1360.8|1358.8|1361|1359|1360.5|1358.5|1
1654535860000|2022-06-06 17:17:40|1360.5|1358.5|1360.5|1358.5|1360.5|1358.8|1360.3|1358|0
1654535870000|2022-06-06 17:17:50|1360.8|1358.8|1360.5|1358.8|1360.8|1358.8|1360.5|1358.8|0
1654535880000|2022-06-06 17:18:00|1360.3|1358.3|1359.5|1357.3|1360.3|1358.3|1359.5|1357.3|0
1654535890000|2022-06-06 17:18:10|1359.8|1357.5|1359.8|1357.8|1360|1357.8|1359.8|1357.3|0
1654535900000|2022-06-06 17:18:20||1358||1358||1358||1357.8|0
1654535920000|2022-06-06 17:18:40||1358.3||1358.3||1358.3||1358.3|0
1654535930000|2022-06-06 17:18:50|1359.5|1357.8|1359.5|1357.8|1359.5|1357.8|1359.5|1357.5|0
1654535940000|2022-06-06 17:19:00||1358||1357.8||1358||1357.8|0
1654535950000|2022-06-06 17:19:10||1357.5||1357.8||1357.8||1357.5|0
1654535960000|2022-06-06 17:19:20||1358||1358||1358||1357.8|0
1654535970000|2022-06-06 17:19:30||1357.8||1357.8||1358||1357.8|0
1654535980000|2022-06-06 17:19:40||1358||1358||1358||1357.8|0
1654535990000|2022-06-06 17:19:50||1357.8||1358||1358||1357.8|0
1654536000000|2022-06-06 17:20:00|1360.3|1357.8|1360.5|1358.5|1360.5|1358.5|1360.3|1357.8|1
1654536010000|2022-06-06 17:20:10|1360.3|1357.8|1360|1358|1360.3|1358|1359.8|1357.8|0
1654536020000|2022-06-06 17:20:20|1360.3|1358.3|1360.8|1358.8|1360.8|1359.3|1360.3|1358.3|0
1654536030000|2022-06-06 17:20:30|1361|1358.5|1360.3|1358.5|1361|1358.8|1360.3|1358.5|0
1654536040000|2022-06-06 17:20:40|1360.5|1358.8|1360|1358|1361|1358.8|1360|1358|0
1654536050000|2022-06-06 17:20:50|1360.3|1357.5|1358.8|1357|1360.3|1357.5|1358.8|1357|0
1654536060000|2022-06-06 17:21:00|1358.5|1356.8|1357.8|1355.8|1358.8|1356.8|1357.8|1355.8|0
1654536070000|2022-06-06 17:21:10|1357.3|1355.5|1357.8|1355.8|1358.5|1356.8|1357|1355.3|0
1654536080000|2022-06-06 17:21:20|1358|1356|1358.3|1356|1358.3|1356|1357.8|1355.8|0
1654536090000|2022-06-06 17:21:30|1358||1358.3||1358.3||1358||0
1654536100000|2022-06-06 17:21:40|1358|1355.8|1357.5|1355.8|1358|1355.8|1357.3|1355.8|0
1654536110000|2022-06-06 17:21:50|1357|1355.3|1357|1355.3|1357.3|1355.5|1357|1355.3|0
1654536120000|2022-06-06 17:22:00|1356.8|1355.5|1357|1355.3|1357.3|1355.8|1356.5|1354.8|0
1654536130000|2022-06-06 17:22:10|1358|1355|1357.8|1355.8|1358|1356|1357.5|1355|0
1654536140000|2022-06-06 17:22:20|1357.3|1355.3|1357.5|1355.5|1358|1356|1357.3|1355.3|0
1654536150000|2022-06-06 17:22:30|1357|1355|1357.3|1355.5|1357.5|1355.5|1357|1355|0
1654536160000|2022-06-06 17:22:40|1357.8|1355.8|1358.3|1356|1358.3|1356|1357.8|1355.8|0
1654536170000|2022-06-06 17:22:50|1358|1355.8|1358.5|1356.8|1358.5|1356.8|1358|1355.8|0
1654536180000|2022-06-06 17:23:00|1358.8|1357.3|1359|1357|1359|1357.3|1358.8|1357|0
1654536190000|2022-06-06 17:23:10|1358.5|1357.3|1358.5|1356.8|1358.5|1357.3|1358.5|1356.8|0
1654536200000|2022-06-06 17:23:20||1356.5||1356.8||1356.8||1356.5|0
1654536210000|2022-06-06 17:23:30|1358.3|1356.5|1358.5|1356.5|1358.5|1356.8|1358.3|1356.5|0
1654536220000|2022-06-06 17:23:40|1358.8|1356.8|1358.8|1357|1358.8|1357|1358.8|1356.5|0
1654536240000|2022-06-06 17:24:00||1356.8||1356.8||1356.8||1356.8|0
1654536250000|2022-06-06 17:24:10|1359.3|1357.3|1359.5|1357.5|1359.5|1357.5|1359.3|1357.3|0
1654536260000|2022-06-06 17:24:20|1359|1357.3|1359|1357|1359.3|1357.3|1359|1357|0
1654536270000|2022-06-06 17:24:30|1359.3|1356.5|1358|1356.3|1359.3|1356.5|1358|1356.3|0
1654536280000|2022-06-06 17:24:40|1358.3||1358||1358.3||1358||0
1654536290000|2022-06-06 17:24:50||1356||1356.3||1356.3||1356|0
1654536300000|2022-06-06 17:25:00|1358.5|1356.5|1358|1356.3|1358.8|1356.5|1358|1356.3|0
1654536310000|2022-06-06 17:25:10|1358.5|1356.5|1359.5|1357.3|1359.5|1357.3|1358.3|1356.5|0
1654536320000|2022-06-06 17:25:20|1359.3|1356.8|1358.8|1356.8|1359.5|1356.8|1358.8|1356.8|0
1654536330000|2022-06-06 17:25:30|1359|1357|1358.5|1356.5|1359.3|1357|1358.3|1356.5|0
1654536340000|2022-06-06 17:25:40|1358.8|1356.8|1358.5|1356.5|1358.8|1356.8|1358.5|1356.5|0
1654536350000|2022-06-06 17:25:50|1358.3|1356.3|1358.3|1356.3|1358.5|1356.5|1358.3|1356.3|0
1654536360000|2022-06-06 17:26:00|1358|1356.5|1359.3|1357|1359.3|1357|1358|1356.5|0
1654536370000|2022-06-06 17:26:10|1359.5|1357.3|1359.5|1357.3|1359.8|1357.5|1359.3|1357|0
1654536380000|2022-06-06 17:26:20|1359.8|1357.8|1359.8|1357.8|1359.8|1357.8|1359.5|1357.5|0
1654536390000|2022-06-06 17:26:30|1359.5|1357.5|1359.8|1357.8|1359.8|1357.8|1359.5|1357.5|0
1654536400000|2022-06-06 17:26:40|1359.3|1357.3|1359.5|1357.3|1359.5|1357.5|1359.3|1357.3|0
1654536410000|2022-06-06 17:26:50|1359.8|1357.5|1359.8|1357.8|1359.8|1357.8|1359.8|1357.5|0
1654536420000|2022-06-06 17:27:00|1360.3|1358|1360|1357.8|1360.3|1358.3|1360|1357.8|0
1654536430000|2022-06-06 17:27:10|1359.8|1358.3|1360.5|1358.3|1361|1359|1359.8|1358.3|0
1654536440000|2022-06-06 17:27:20|1360.3|1358|1359.8|1357.5|1360.3|1358|1359.5|1357.5|0
1654536450000|2022-06-06 17:27:30|1359.5|1357.3|1359.8|1357.8|1359.8|1357.8|1359.5|1357.3|0
1654536460000|2022-06-06 17:27:40|1360|1358.8|1360.5|1358.8|1360.5|1358.8|1360|1358.8|0
1654536470000|2022-06-06 17:27:50|1360.8|1357.8|1360|1357.8|1360.8|1358|1360|1357.8|9
1654536480000|2022-06-06 17:28:00|1360.3|1358|1360.8|1359|1360.8|1359|1360.3|1358|0
1654536490000|2022-06-06 17:28:10|1361|1358.8|1361|1359.3|1361|1359.3|1361|1358.8|4
1654536500000|2022-06-06 17:28:20|1360.8|1359|1360.8|1358.8|1360.8|1359|1360.8|1358.8|0
1654536510000|2022-06-06 17:28:30|1361|1359|1360.8|1358.8|1361|1359|1360.8|1358.8|0
1654536520000|2022-06-06 17:28:40|1361.3|1359|1361|1358.8|1361.3|1359|1361|1358.8|0
1654536530000|2022-06-06 17:28:50|1361.3|1359|1361.3|1359.3|1361.5|1359.8|1361|1358.8|0
1654536540000|2022-06-06 17:29:00||1359||1359||1359.3||1358.8|0
1654536550000|2022-06-06 17:29:10|1361|1359.3|1361|1358.8|1361|1359.3|1361|1358.8|0
1654536560000|2022-06-06 17:29:20||1359||1359||1359||1359|0
1654536570000|2022-06-06 17:29:30||1358.8||1359||1359||1358.8|0
1654536580000|2022-06-06 17:29:40||1359.3||1359||1359.5||1359|0
1654536590000|2022-06-06 17:29:50||1359.3||1359.3||1359.3||1359.3|0
1654536600000|2022-06-06 17:30:00||1359||1359||1359||1359|0
1654536610000|2022-06-06 17:30:10|1360.8||1361||1361||1360.8||0
1654536620000|2022-06-06 17:30:20||1359.3||1359.3||1359.3||1359.3|0
1654536630000|2022-06-06 17:30:30||1359.5||1359.3||1359.8||1359.3|0
1654536650000|2022-06-06 17:30:50||1358.8||1359||1359.3||1358.8|0
1654536660000|2022-06-06 17:31:00||1359.3||1359||1359.3||1359|0
1654536670000|2022-06-06 17:31:10||1359.3||1359||1359.3||1359|0
1654536680000|2022-06-06 17:31:20|1361.5|1359.3|1361.5|1359.5|1361.5|1359.8|1361.3|1359.3|10
1654536690000|2022-06-06 17:31:30|1361.3|1359.3|1361.3|1359.3|1361.5|1359.3|1361.3|1359.3|0
1654536700000|2022-06-06 17:31:40|1361.5|1359.5|1361.5|1359.8|1361.5|1359.8|1361.5|1359.5|0
1654536720000|2022-06-06 17:32:00||1359.5||1359.5||1359.8||1359.5|0
1654536730000|2022-06-06 17:32:10||1359.8||1359.5||1359.8||1359.5|0
1654536740000|2022-06-06 17:32:20|1362.3|1359.8|1362.3|1360.5|1362.3|1360.5|1362.3|1359.8|0
1654536750000|2022-06-06 17:32:30|1362.5|1360.3|1362.5|1360.3|1362.8|1360.8|1362.5|1360.3|0
1654536760000|2022-06-06 17:32:40|1361.5|1360.5|1362.5|1360.3|1362.5|1360.5|1361.5|1360.3|2
1654536770000|2022-06-06 17:32:50|1362.8|1360.5|1362.8|1360.5|1362.8|1360.8|1362.8|1360.5|0
1654536780000|2022-06-06 17:33:00|1363|1360.8|1363.8|1361.8|1363.8|1361.8|1363|1360.5|0
1654536790000|2022-06-06 17:33:10|1363.5|1361.5|1363.5|1361.5|1363.5|1361.5|1363.5|1361.5|0
1654536800000|2022-06-06 17:33:20|1363.8|1361.8|1364.8|1362.5|1364.8|1362.5|1363.8|1361.5|0
1654536810000|2022-06-06 17:33:30|1364.5|1362|1364.3|1362.3|1364.5|1362.3|1364|1362|0
1654536820000|2022-06-06 17:33:40|1364|1362|1364|1361.8|1364.3|1362.3|1364|1361.8|0
1654536830000|2022-06-06 17:33:50|1363.8|1362.3|1364.8|1362.8|1364.8|1362.8|1363.8|1362.3|0
1654536840000|2022-06-06 17:34:00|1364.5|1362.3|1365|1362.8|1365|1363|1364.3|1362.3|0
1654536850000|2022-06-06 17:34:10|1365.5|1363|1364.5|1363|1365.5|1363.5|1364.5|1362.8|0
1654536860000|2022-06-06 17:34:20|1365.3|1363.3|1365|1363|1365.3|1363.3|1365|1363|2
1654536870000|2022-06-06 17:34:30|1365.3|1362.8|1365.3|1363|1365.3|1363|1365|1362.8|0
1654536880000|2022-06-06 17:34:40|1365|1363.3|1365.3|1363.3|1365.3|1363.5|1365|1362.8|0
1654536890000|2022-06-06 17:34:50|1365.5|1363.5|1365.5|1363.5|1365.5|1363.8|1365.5|1363.3|0
1654536900000|2022-06-06 17:35:00|1365.3|1363.3|1365.3|1363.3|1365.5|1363.5|1365.3|1363.3|0
1654536910000|2022-06-06 17:35:10|1365.5|1363|1365.5|1363.5|1365.5|1363.5|1365.5|1363|0
1654536920000|2022-06-06 17:35:20||1363.8||1363.8||1364||1363.8|0
1654536930000|2022-06-06 17:35:30||1363.5||1364||1364||1363.5|0
1654536940000|2022-06-06 17:35:40|1366.3|1364.5|1366.3|1364.5|1366.3|1364.5|1366.3|1364.5|1
1654536950000|2022-06-06 17:35:50||1364.8||1364||1364.8||1364|0
1654536960000|2022-06-06 17:36:00|1366||1366.3||1366.3||1366||0
1654536970000|2022-06-06 17:36:10||1365||1364.3||1365||1364.3|10
1654536980000|2022-06-06 17:36:20||1364.5||1364.3||1364.5||1364.3|0
1654536990000|2022-06-06 17:36:30||1364.8||1364.3||1364.8||1364.3|16
1654537000000|2022-06-06 17:36:40|1366|1364|1366|1364|1366.3|1364|1366|1364|0
1654537010000|2022-06-06 17:36:50|1366.3|1364.3|1366.3|1364.3|1366.3|1364.3|1366|1364|0
1654537020000|2022-06-06 17:37:00|1366|1364|1366|1364|1366|1364|1366|1364|0
1654537030000|2022-06-06 17:37:10|1366.3|1364.3|1365.8|1363.8|1366.3|1364.3|1365.8|1363.8|0
1654537040000|2022-06-06 17:37:20|1366|1364|1366.3|1364|1366.3|1364|1366|1364|0
1654537050000|2022-06-06 17:37:30|1366|1364.3|1366.3|1364.3|1366.3|1364.3|1366|1364.3|0
1654537060000|2022-06-06 17:37:40||1364.5||1364.5||1364.5||1364.3|0
1654537070000|2022-06-06 17:37:50||1364.8||1364.8||1364.8||1364.8|0
1654537080000|2022-06-06 17:38:00||1364.5||1364.5||1364.5||1364.5|0
1654537090000|2022-06-06 17:38:10||1364.8||1364.5||1364.8||1364.5|0
1654537110000|2022-06-06 17:38:30|1367.8|1364.8|1367.3|1365.3|1367.8|1366|1367.3|1364.8|9
1654537120000|2022-06-06 17:38:40|1367.5|1365.5|1367.5|1365.5|1367.8|1365.5|1367.3|1365.5|0
1654537130000|2022-06-06 17:38:50|1367.3|1365.3|1367|1365|1367.3|1365.3|1367|1365|0
1654537140000|2022-06-06 17:39:00|1366.5|1364.8|1366.5|1364.5|1367|1365|1366.5|1364.5|0
1654537150000|2022-06-06 17:39:10|1366.8|1364.8|1367|1364.8|1367|1365|1366.5|1364.8|0
1654537160000|2022-06-06 17:39:20|1367.3|1365|1367.3|1365.3|1367.3|1365.3|1367|1365|0
1654537170000|2022-06-06 17:39:30|1367|1365|1367|1365|1367.3|1365|1367|1365|0
1654537180000|2022-06-06 17:39:40|1367.3|1365.3|1367.3|1365.3|1367.3|1365.3|1367|1365.3|0
1654537190000|2022-06-06 17:39:50|1367.5|1365.5|1367.5|1365.5|1367.5|1365.5|1367.5|1365.5|0
1654537200000|2022-06-06 17:40:00|1368|1366|1368.3|1366.3|1368.5|1366.5|1368|1366|0
1654537210000|2022-06-06 17:40:10|1368.5|1366.5|1368.5|1366.5|1368.8|1366.8|1368.3|1366.5|0
1654537220000|2022-06-06 17:40:20|1368.8|1366.3|1367.8|1365.8|1368.8|1366.3|1367.8|1365.8|0
1654537230000|2022-06-06 17:40:30|1368|1366|1368|1365.8|1368|1366|1367.8|1365.8|0
1654537240000|2022-06-06 17:40:40|1367.8|1366.3|1368.3|1366.3|1368.3|1366.3|1367.8|1366.3|0
1654537270000|2022-06-06 17:41:10|1368|1365.8|1367.5|1365.5|1368|1365.8|1367.5|1365.5|0
1654537280000|2022-06-06 17:41:20|1367.3|1365.3|1367.5|1365.3|1367.5|1365.3|1367.3|1365.3|0
1654537290000|2022-06-06 17:41:30|1367.3|1365.8|1367.5|1365.8|1367.5|1365.8|1367.3|1365.8|0
1654537300000|2022-06-06 17:41:40|1367.3|1365.3|1367.3|1365.3|1367.3|1365.3|1367.3|1365.3|0
1654537310000|2022-06-06 17:41:50||1365||1365.3||1365.3||1365|0
1654537320000|2022-06-06 17:42:00|1367|1365|1367|1365|1367.3|1365.3|1366.8|1364.8|0
1654537330000|2022-06-06 17:42:10|1367.3|1364.8|1367.3|1365.3|1367.3|1365.3|1367.3|1364.8|0
1654537340000|2022-06-06 17:42:20||1365||1365||1365||1365|0
1654537350000|2022-06-06 17:42:30|1367.5|1365.5|1367.5|1365.5|1367.5|1365.8|1367.3|1365.3|0
1654537360000|2022-06-06 17:42:40|1368|1365.8|1367.3|1365.5|1368|1366|1367.3|1365.5|0
1654537370000|2022-06-06 17:42:50|1367.5|1365.3|1367|1365.3|1367.5|1366|1367|1365.3|1
1654537380000|2022-06-06 17:43:00|1367.3|1364.3|1366.5|1364.5|1367.3|1364.5|1366.3|1364.3|1
1654537390000|2022-06-06 17:43:10|1366.8|1364.3|1366.8|1365|1366.8|1365|1366.8|1364.3|0
1654537400000|2022-06-06 17:43:20|1367|1364.5|1366|1363.8|1367|1364.5|1365.8|1363.8|0
1654537410000|2022-06-06 17:43:30|1366.3|1364|1366.3|1364.3|1366.3|1364.3|1366|1364|0
1654537420000|2022-06-06 17:43:40|1366.5|1364.5|1366.3|1364|1366.5|1364.5|1366.3|1364|0
1654537430000|2022-06-06 17:43:50|1366|1364.3|1366|1364|1366.3|1364.3|1366|1364|0
1654537440000|2022-06-06 17:44:00|1366.3|1363.5|1365.5|1363.5|1366.3|1363.5|1365.5|1363.5|0
1654537450000|2022-06-06 17:44:10|1365.8|1363.8|1366|1363.8|1366|1363.8|1365.8|1363.5|0
1654537460000|2022-06-06 17:44:20|1366.3|1364|1366.3|1364|1366.3|1364.3|1366|1364|0
1654537470000|2022-06-06 17:44:30||1364.3||1364.3||1364.3||1364|0
1654537480000|2022-06-06 17:44:40|1366.5|1364.5|1366.8|1364.5|1366.8|1364.5|1366.5|1364.3|0
1654537490000|2022-06-06 17:44:50|1367|1364.8|1367.3|1365|1367.3|1365|1367|1364.8|0
1654537500000|2022-06-06 17:45:00|1367.5|1365.5|1367|1365|1367.5|1365.5|1367|1365|0
1654537510000|2022-06-06 17:45:10|1367.3|1365.3|1368|1366|1368.3|1366|1367.3|1365.3|0
1654537520000|2022-06-06 17:45:20|1368.3|1366.3|1368.3|1366.3|1368.3|1366.3|1368|1366.3|0
1654537530000|2022-06-06 17:45:30|1368|1366|1367.8|1365.5|1368.3|1366|1367.8|1365.5|0
1654537540000|2022-06-06 17:45:40|1367.5|1365.3|1367.5|1365.3|1367.8|1365.5|1367.5|1365.3|0
1654537550000|2022-06-06 17:45:50|1367.8|1365.8|1367.8|1365.8|1367.8|1365.8|1367.8|1365.8|0
1654537560000|2022-06-06 17:46:00|1367.5|1365.3|1367.5|1365.5|1367.5|1365.5|1367.3|1365|0
1654537570000|2022-06-06 17:46:10|1367|1365.3|1367.3|1365|1367.3|1365.3|1367|1365|0
1654537580000|2022-06-06 17:46:20|1367||1367||1367.3||1367||0
1654537600000|2022-06-06 17:46:40||1365.3||1364.8||1365.3||1364.8|0
1654537610000|2022-06-06 17:46:50|1366.5|1364.5|1366.5|1364.3|1366.5|1364.8|1366.5|1364.3|0
1654537620000|2022-06-06 17:47:00|1366.8|1364.5|1367.5|1365.5|1367.5|1365.5|1366.5|1364.3|1
1654537630000|2022-06-06 17:47:10|1367.8|1365.8|1367.5|1365.3|1367.8|1365.8|1367.3|1365.3|0
1654537640000|2022-06-06 17:47:20|1367.3|1365|1367|1365|1367.5|1365|1367|1365|0
1654537650000|2022-06-06 17:47:30|1367.3|1365.3|1367.3|1365.5|1367.3|1365.5|1367.3|1365.3|0
1654537660000|2022-06-06 17:47:40|1367.5||1367||1367.5||1367||19
1654537670000|2022-06-06 17:47:50|1366.8|1365|1367|1365.3|1367|1365.3|1366.8|1365|0
1654537680000|2022-06-06 17:48:00|1366.8|1365|1366.8|1365|1366.8|1365|1366.8|1365|0
1654537690000|2022-06-06 17:48:10|1366.5|1364.8|1366.8|1365|1366.8|1365|1366.5|1364.8|0
1654537700000|2022-06-06 17:48:20|1367|1365.3|1367.3|1365.5|1367.5|1365.8|1366.8|1365|0
1654537710000|2022-06-06 17:48:30|1367|1365.3|1367.3|1365.5|1367.3|1365.8|1367|1365.3|0
1654537720000|2022-06-06 17:48:40||1365.8||1365.5||1365.8||1365.5|0
1654537730000|2022-06-06 17:48:50|1367.5|1365.8|1367.5|1365.8|1367.5|1365.8|1367.5|1365.8|0
1654537740000|2022-06-06 17:49:00|1367.8|1366|1367|1365.3|1368|1366.3|1367|1365.3|0
1654537750000|2022-06-06 17:49:10|1367.3|1365|1367.5|1365.8|1367.5|1366|1367.3|1365|0
1654537760000|2022-06-06 17:49:20|1367.3||1367.5||1367.5||1367.3||0
1654537790000|2022-06-06 17:49:50|1367.3|1365.5|1367|1365.3|1367.5|1365.5|1366.8|1365|0
1654537800000|2022-06-06 17:50:00|1367.5|1365|1367.3|1365.5|1367.8|1365.8|1367.3|1365|1
1654537810000|2022-06-06 17:50:10|1367|1365.3|1367|1365|1367|1365.5|1367|1365|0
1654537820000|2022-06-06 17:50:20|1366.8|1364.8|1366.5|1364.8|1366.8|1364.8|1366.3|1364.3|0
1654537830000|2022-06-06 17:50:30||1364.5||1364.8||1364.8||1364.5|0
1654537840000|2022-06-06 17:50:40|1366.3|1364.3|1366.3|1364.8|1366.3|1364.8|1366.3|1364.3|0
1654537850000|2022-06-06 17:50:50|1366.5|1364.5|1366.5|1364.8|1366.5|1364.8|1366.3|1364.5|0
1654537860000|2022-06-06 17:51:00|1366.3|1364|1366.3|1364.5|1366.5|1364.5|1366|1364|0
1654537870000|2022-06-06 17:51:10|1365.8|1364.3|1365.8|1363.8|1365.8|1364.5|1365.5|1363.8|0
1654537880000|2022-06-06 17:51:20|1365.5|1363.5|1364.3|1362.5|1365.8|1363.5|1364.3|1362.5|4
1654537890000|2022-06-06 17:51:30|1364||1364.3||1364.3||1364||0
1654537900000|2022-06-06 17:51:40|1364.5|1362.8|1365.5|1363.5|1365.5|1363.5|1364.3|1362.5|0
1654537910000|2022-06-06 17:51:50|1365.3|1363|1365.3|1363|1365.5|1363|1365.3|1363|0
1654537920000|2022-06-06 17:52:00|1365|1362.8|1364.5|1362.8|1365|1362.8|1364.5|1362.5|0
1654537930000|2022-06-06 17:52:10|1365|1363|1365.3|1363|1365.3|1363.3|1365|1363|0
1654537940000|2022-06-06 17:52:20|1365|1362.8|1364.8|1362.8|1365|1363|1364.5|1362.5|0
1654537950000|2022-06-06 17:52:30||1362.5||1362.8||1362.8||1362.5|0
1654537960000|2022-06-06 17:52:40|1364.5|1363|1365|1362.8|1365|1363|1364.5|1362.5|0
1654537970000|2022-06-06 17:52:50|1364.8|1363|1365|1363|1365|1363|1364.8|1363|0
1654537980000|2022-06-06 17:53:00|1365.3|1363.3|1365.3|1363|1365.3|1363.3|1365.3|1363|0
1654537990000|2022-06-06 17:53:10|1365|1363.3|1365|1363|1365.3|1363.3|1365|1363|0
1654538000000|2022-06-06 17:53:20|1365.3|1363.3|1365.3|1363|1365.3|1363.3|1365.3|1363|0
1654538010000|2022-06-06 17:53:30||1363.5||1363.3||1363.5||1363.3|0
1654538020000|2022-06-06 17:53:40||1363||1363.3||1363.3||1363|0
1654538030000|2022-06-06 17:53:50||1363||1363.3||1363.3||1363|0
1654538040000|2022-06-06 17:54:00||1363.5||1363.3||1363.5||1363.3|0
1654538050000|2022-06-06 17:54:10|1365.5|1363.5|1365|1363|1365.5|1363.5|1364.8|1363|0
1654538060000|2022-06-06 17:54:20|1365.3|1363.5|1365.3|1363.3|1365.3|1363.5|1365|1363|0
1654538070000|2022-06-06 17:54:30||1363.5||1363.3||1363.5||1363.3|0
1654538080000|2022-06-06 17:54:40||1363.5||1363.3||1363.5||1363.3|0
1654538090000|2022-06-06 17:54:50|1365.5|1363.5|1365.5|1363.5|1365.8|1363.8|1365.5|1363.3|0
1654538100000|2022-06-06 17:55:00|1365.8|1363.8|1365.5|1363.5|1365.8|1363.8|1365.5|1363.5|0
1654538110000|2022-06-06 17:55:10|1365.3|1363.3|1364.8|1363|1365.5|1363.8|1364.8|1363|0
1654538120000|2022-06-06 17:55:20|1364.5|1362.8|1364.8|1362.8|1364.8|1362.8|1364.5|1362.8|0
1654538130000|2022-06-06 17:55:30|1364.5||1364.8||1364.8||1364.5||0
1654538140000|2022-06-06 17:55:40|1364.5|1362|1363.8|1361.8|1364.8|1362|1363.8|1361.8|0
1654538150000|2022-06-06 17:55:50|1364|1362|1364.3|1362.3|1364.3|1362.3|1364|1362|0
1654538160000|2022-06-06 17:56:00|1364.5|1362.5|1364.5|1362.5|1364.5|1362.5|1364.5|1362.5|0
1654538170000|2022-06-06 17:56:10|1364.8|1362.8|1364.5|1362.5|1364.8|1362.8|1364.5|1362.5|0
1654538180000|2022-06-06 17:56:20|1364.8||1364.8||1364.8||1364.5||0
1654538190000|2022-06-06 17:56:30|1364.5|1362.8|1364.8|1362.8|1364.8|1362.8|1364.5|1362.8|0
1654538200000|2022-06-06 17:56:40|1365|1363|1365|1363|1365|1363|1364.8|1363|0
1654538210000|2022-06-06 17:56:50|1364.5|1362.8|1365|1363.3|1365|1363.3|1364.5|1362.8|0
1654538220000|2022-06-06 17:57:00|1365.5|1363|1365.8|1363.8|1365.8|1364|1365.5|1362.8|0
1654538230000|2022-06-06 17:57:10|1365.5|1364|1365.8|1364|1365.8|1364|1365.5|1364|0
1654538240000|2022-06-06 17:57:20|1366.5|1364.8|1366.5|1364.8|1366.5|1365|1366.3|1364.5|0
1654538250000|2022-06-06 17:57:30|1366.3|1364.5|1368.5|1366.5|1368.5|1366.5|1366.3|1364.5|23
1654538260000|2022-06-06 17:57:40|1368.3|1367.8|1369.3|1367.5|1369.8|1368|1368.3|1367.5|23
1654538270000|2022-06-06 17:57:50||1367.8||1367.5||1367.8||1367.5|0
1654538280000|2022-06-06 17:58:00|1369.5|1367.8|1369|1367.5|1370|1368|1369|1367.5|0
1654538290000|2022-06-06 17:58:10|||||||||1
1654538300000|2022-06-06 17:58:20||1367.8||1367.5||1367.8||1367.3|0
1654538310000|2022-06-06 17:58:30||1367.3||1367.5||1367.8||1367.3|0
1654538320000|2022-06-06 17:58:40||1367.3||1367.3||1367.5||1367.3|0
1654538340000|2022-06-06 17:59:00|1369.8|1367.5|1369.8|1367.8|1369.8|1367.8|1369.8|1367.3|1
1654538350000|2022-06-06 17:59:10|1369.5|1368.3|1369.8|1367.8|1370|1368.3|1369.5|1367.8|0
1654538360000|2022-06-06 17:59:20|1370|1368|1370|1368.3|1370.3|1368.3|1370|1368|0
1654538370000|2022-06-06 17:59:30|1370.3||1370||1370.3||1370||0
1654538380000|2022-06-06 17:59:40|1369.8|1367.8|1369.8|1368.3|1370|1368.3|1369.8|1367.8|0
1654538390000|2022-06-06 17:59:50|1369.5|1368|1369.8|1368.3|1370|1368.3|1369.5|1367.8|0
1654538400000|2022-06-06 18:00:00|1369.5|1367.8|1369.5|1367.8|1369.8|1367.8|1369.5|1367.8|0
1654538410000|2022-06-06 18:00:10|1369.3|1368|1369.5|1367.8|1369.8|1368.3|1369.3|1367.8|0
1654538420000|2022-06-06 18:00:20|1369.8|1368|1370|1368.3|1370|1368.3|1369.5|1367.8|0
1654538430000|2022-06-06 18:00:30|1369.3|1367.8|1369.8|1367.8|1369.8|1368|1369.3|1367.8|0
1654538440000|2022-06-06 18:00:40|1369.5|1367.3|1369|1367.3|1369.8|1367.3|1369|1367.3|1
1654538450000|2022-06-06 18:00:50|1369.5|1367.5|1369.5|1367.5|1369.5|1367.5|1369.5|1367.5|0
1654538460000|2022-06-06 18:01:00|1369.3|1367.8|1369.3|1367.8|1369.5|1367.8|1369.3|1367.8|0
1654538470000|2022-06-06 18:01:10|1369.5||1369.3||1369.5||1369.3||0
1654538480000|2022-06-06 18:01:20||1367.5||1367.5||1367.5||1367.5|2
1654538500000|2022-06-06 18:01:40|1369.5||1369.3||1369.5||1369.3||0
1654538510000|2022-06-06 18:01:50|1369.8|1367.8|1369|1367.3|1369.8|1367.8|1369|1367|1
1654538520000|2022-06-06 18:02:00|1369.3|1367|1369|1367.3|1369.3|1367.3|1368.8|1366.8|0
1654538530000|2022-06-06 18:02:10|1369.3|1367|1369|1367.3|1369.3|1367.3|1369|1367|0
1654538540000|2022-06-06 18:02:20|1368.5|1367|1368.8|1367|1369|1367|1368.5|1367|1
1654538550000|2022-06-06 18:02:30|1369|1366.8|1368.5|1367|1369|1367|1368.5|1366.8|0
1654538560000|2022-06-06 18:02:40|1368.8|1366.5|1368|1366.5|1368.8|1366.5|1368|1366.3|1
1654538570000|2022-06-06 18:02:50|1368.5|1366.8|1368|1366.3|1368.5|1366.8|1368|1366.3|2
1654538580000|2022-06-06 18:03:00|1368.5|1366.5|1369.3|1367.3|1369.3|1367.3|1368.5|1366.5|0
1654538590000|2022-06-06 18:03:10|1369||1369||1369.3||1369||0
1654538600000|2022-06-06 18:03:20|1369.3|1367.5|1369.3|1367.5|1369.3|1367.5|1369|1367.5|0
1654538610000|2022-06-06 18:03:30|1369|1367.3|1369|1367|1369.3|1367.3|1368.5|1366.8|0
1654538620000|2022-06-06 18:03:40|1368.8|1367.3|1369.5|1367.8|1369.5|1367.8|1368.8|1367.3|0
1654538630000|2022-06-06 18:03:50|1369.3|1367.3|1369.3|1367.3|1369.3|1367.3|1369|1367.3|0
1654538640000|2022-06-06 18:04:00|1369.5|1367.5|1369.5|1367.8|1369.8|1367.8|1369.5|1367.5|0
1654538650000|2022-06-06 18:04:10|1369.8||1369.5||1369.8||1369.3||0
1654538660000|2022-06-06 18:04:20|1369.8|1368|1370|1368.3|1370|1368.3|1369.5|1367.8|2
1654538670000|2022-06-06 18:04:30|1370.3|1368.8|1370.5|1368.5|1370.5|1368.8|1370|1368.5|7
1654538680000|2022-06-06 18:04:40|1370|1368.3|1369.3|1367.3|1370|1368.3|1369.3|1367.3|1
1654538690000|2022-06-06 18:04:50|1369.5|1367.5|1369.8|1368|1369.8|1368|1369.3|1367.3|1
1654538700000|2022-06-06 18:05:00|1370|1368.3|1369.5|1367.8|1370|1368.3|1369.5|1367.8|1
1654538710000|2022-06-06 18:05:10|1369|1367.3|1368.8|1367|1369|1367.3|1368.8|1367|0
1654538720000|2022-06-06 18:05:20|1369|1367.5|1369.3|1367.5|1369.3|1367.5|1369|1367.5|0
1654538730000|2022-06-06 18:05:30|1369|1367.3|1369|1367.3|1369|1367.3|1369|1367.3|0
1654538740000|2022-06-06 18:05:40|1369.3|1367.5|1370|1368|1370|1368|1369.3|1367.3|11
1654538750000|2022-06-06 18:05:50|1369.8|1368.3|1369.5|1367.8|1369.8|1368.3|1369.5|1367.8|0
1654538760000|2022-06-06 18:06:00|1369.8|1368|1370.3|1368.3|1370.5|1368.5|1369.8|1368|5
1654538770000|2022-06-06 18:06:10|1370.5|1368.5|1370|1368|1370.5|1368.8|1370|1368|0
1654538780000|2022-06-06 18:06:20|1370.3|1368.3|1370.5|1368.5|1370.5|1368.5|1370.3|1368.3|0
1654538790000|2022-06-06 18:06:30||1368.8||1368.8||1368.8||1368.5|2
1654538800000|2022-06-06 18:06:40|1370|1368.5|1369.5|1367.5|1370|1368.5|1369.3|1367.3|0
1654538810000|2022-06-06 18:06:50|1369.8|1367.8|1368.5|1367|1369.8|1367.8|1368.5|1367|0
1654538820000|2022-06-06 18:07:00|1369.5|1367.5|1367.8|1366.3|1369.5|1367.5|1367.8|1366.3|1
1654538830000|2022-06-06 18:07:10||1366||1366||1366||1365.8|0
1654538840000|2022-06-06 18:07:20|1367.5|1365.8|1367.5|1366|1367.8|1366|1367.5|1365.8|0
1654538850000|2022-06-06 18:07:30|1367.8|1365.5|1367.3|1365.5|1367.8|1365.5|1366.5|1364.8|4
1654538860000|2022-06-06 18:07:40|1367.5|1365.8|1367.3|1365.5|1367.8|1366|1367.3|1365.5|0
1654538870000|2022-06-06 18:07:50|1367.5|1365.8|1367.5|1365.5|1367.8|1366.3|1367.3|1365.3|0
1654538880000|2022-06-06 18:08:00|1367.3|1365.3|1368|1366|1368.3|1366|1367.3|1365.3|0
1654538890000|2022-06-06 18:08:10|1368.3|1365.8|1368.3|1366.3|1368.5|1366.8|1368|1365.8|0
1654538900000|2022-06-06 18:08:20|1368.5|1366.5|1368.3|1366.3|1368.8|1366.8|1368.3|1366.3|0
1654538910000|2022-06-06 18:08:30|1368.5|1366.5|1368.5|1366.5|1368.5|1366.5|1368.3|1366.5|0
1654538920000|2022-06-06 18:08:40|1368.8|1367|1368.5|1366.5|1368.8|1367|1368.5|1366.5|0
1654538930000|2022-06-06 18:08:50|1368.8|1366|1367.5|1365.5|1368.8|1366|1367.5|1365.5|0
1654538940000|2022-06-06 18:09:00|1366.3|1364.5|1365.8|1364|1366.5|1364.8|1365.8|1363.8|0
1654538950000|2022-06-06 18:09:10|1366|1364.5|1366.3|1364.5|1366.3|1364.5|1365.8|1364.3|0
1654538960000|2022-06-06 18:09:20|1366.5|1364.8|1365.5|1363.8|1366.8|1364.8|1365.5|1363.8|0
1654538970000|2022-06-06 18:09:30|1365.8|1363.5|1367|1365|1367|1365|1365.8|1363.5|0
1654538980000|2022-06-06 18:09:40|1366.8||1367||1367||1366.8||0
1654538990000|2022-06-06 18:09:50|1367.3|1365.3|1367.3|1365.3|1367.5|1365.3|1367|1365|0
1654539000000|2022-06-06 18:10:00|1367|1365|1367.3|1365|1367.3|1365|1365.8|1364|5
1654539010000|2022-06-06 18:10:10|1367|1365.3|1368|1366|1368.3|1366|1366.8|1365|0
1654539020000|2022-06-06 18:10:20|1367.8|1365.3|1367.3|1365.5|1367.8|1365.5|1366.3|1364.5|1
1654539030000|2022-06-06 18:10:30|1366.8|1365.3|1366.8|1364.8|1367|1365.3|1366.8|1364.8|0
1654539040000|2022-06-06 18:10:40|1367|1365|1367.3|1365|1367.3|1365.3|1366.8|1365|0
1654539050000|2022-06-06 18:10:50|1367|1364.8|1367.3|1365|1367.3|1365|1366.8|1364.5|0
1654539060000|2022-06-06 18:11:00|1367.5|1365.3|1367.3|1365|1367.5|1365.5|1367|1365|6
1654539070000|2022-06-06 18:11:10|1367.5|1365.3|1368|1365.8|1368|1365.8|1367.3|1365|0
1654539080000|2022-06-06 18:11:20|1367.8|1365.5|1368.5|1366.5|1369.3|1367|1367.8|1365.5|0
1654539090000|2022-06-06 18:11:30|1368.8|1366.8|1369|1366.8|1369|1366.8|1368.5|1366.3|0
1654539100000|2022-06-06 18:11:40|1368.8|1366.5|1369|1366.8|1369|1367|1368.3|1366.3|0
1654539110000|2022-06-06 18:11:50|1369.3|1367|1370.5|1368|1370.5|1368|1369.3|1367|0
1654539120000|2022-06-06 18:12:00||1368.3||1368.5||1369||1368.3|4
1654539130000|2022-06-06 18:12:10|1370.3|1368.3|1370.5|1368.5|1370.5|1368.8|1370.3|1368.3|0
1654539140000|2022-06-06 18:12:20||1368.3||1368.8||1368.8||1368.3|0
1654539150000|2022-06-06 18:12:30|1370.3|1369|1370.3|1367.8|1370.3|1369|1370|1367.8|0
1654539160000|2022-06-06 18:12:40|1370.5|1368.3|1368.3|1366.3|1370.5|1368.3|1368.3|1365.8|0
1654539170000|2022-06-06 18:12:50|1368|1365.8|1366.5|1364.3|1368.3|1366.3|1366.3|1364|1
1654539180000|2022-06-06 18:13:00|1366.8|1364.5|1367.3|1365|1367.8|1365.5|1366.3|1364.3|0
1654539190000|2022-06-06 18:13:10|1367|1365.5|1369|1366.8|1369.3|1367.3|1367|1365.5|1
1654539200000|2022-06-06 18:13:20|1369.5|1367.3|1369.3|1367|1369.8|1367.5|1368.8|1366.5|0
1654539210000|2022-06-06 18:13:30|1369|1366.8|1368.3|1366|1369|1366.8|1368.3|1366|0
1654539220000|2022-06-06 18:13:40|1368|1366.3|1368|1365.8|1368.3|1366.3|1367.8|1365.5|0
1654539230000|2022-06-06 18:13:50|1367.5|1365.3|1367.8|1365.5|1368.3|1366.3|1367.5|1365.3|1
1654539240000|2022-06-06 18:14:00|1368|1365.8|1369|1366.8|1369|1367|1368|1365.8|0
1654539250000|2022-06-06 18:14:10|1368.8|1366.5|1368.3|1366|1368.8|1366.5|1368.3|1366|0
1654539260000|2022-06-06 18:14:20|1368|1365.8|1368.3|1366|1368.3|1366|1368|1365.8|0
1654539270000|2022-06-06 18:14:30|1368|1366.3|1369|1366.8|1369|1366.8|1368|1366.3|0
1654539280000|2022-06-06 18:14:40|1368.8|1366.5|1368.3|1366.3|1369|1367|1368.3|1366.3|0
1654539290000|2022-06-06 18:14:50|1368.5|1366.5|1365.3|1363|1368.5|1366.5|1365|1363|0
1654539300000|2022-06-06 18:15:00|1365.5|1363.3|1365.3|1363.3|1366.3|1364.3|1365.3|1363.3|0
1654539310000|2022-06-06 18:15:10|1365.5|1363.5|1365.5|1363.5|1366.3|1364|1365|1363.3|0
1654539320000|2022-06-06 18:15:20|1365.3|1363.3|1366.3|1364.3|1366.3|1364.3|1365.3|1363.3|0
1654539330000|2022-06-06 18:15:30|1366|1364|1364.8|1362.8|1366.3|1364|1364.8|1362.8|0
1654539340000|2022-06-06 18:15:40|1365|1363|1364.3|1361.8|1365.3|1363|1364|1361.8|0
1654539350000|2022-06-06 18:15:50|1363.8|1362|1365.3|1363|1365.3|1363|1363.8|1362|1
1654539360000|2022-06-06 18:16:00|1365|1362.8|1364.3|1362|1365.3|1363.3|1364.3|1362|0
1654539370000|2022-06-06 18:16:10|1364.5|1362.3|1364.8|1362.5|1364.8|1362.5|1364.3|1362|0
1654539380000|2022-06-06 18:16:20|1365|1362.8|1365.8|1363.8|1366.3|1364.3|1365|1362.8|0
1654539390000|2022-06-06 18:16:30|1366|1364|1364.5|1362.3|1366|1364|1364.3|1362|0
1654539400000|2022-06-06 18:16:40|1364.8|1362.5|1364.5|1362.3|1365.5|1363.3|1364.5|1362.3|0
1654539410000|2022-06-06 18:16:50|1364.8|1362|1364|1362.5|1365|1363|1364|1362|0
1654539420000|2022-06-06 18:17:00|1364.8|1362.8|1365|1362.8|1365.3|1363.3|1364.8|1362.5|10
1654539430000|2022-06-06 18:17:10|1365.3|1363|1365.8|1363.8|1365.8|1363.8|1365.3|1362.8|0
1654539440000|2022-06-06 18:17:20|1365.5|1363.3|1365|1362.8|1365.5|1363.5|1365|1362.8|0
1654539450000|2022-06-06 18:17:30|1364.3|1363|1364.8|1362.5|1365|1363|1364|1361.8|0
1654539460000|2022-06-06 18:17:40|1364.5|1362|1363.3|1361|1364.5|1362.3|1363|1360.8|4
1654539470000|2022-06-06 18:17:50|1363.5|1361.5|1364|1361.8|1364.3|1362|1363|1361|0
1654539480000|2022-06-06 18:18:00|1364.3|1362|1362.8|1360.8|1364.3|1362|1362.8|1360.8|0
1654539490000|2022-06-06 18:18:10|1362.5|1360.3|1363.5|1361.3|1363.5|1361.5|1362.3|1360.3|0
1654539500000|2022-06-06 18:18:20|1363.3|1361.5|1363.8|1361.8|1363.8|1361.8|1363.3|1361|0
1654539510000|2022-06-06 18:18:30|1364|1361.5|1363.8|1361.5|1364|1361.8|1363.8|1361.5|0
1654539520000|2022-06-06 18:18:40|1363.5||1363.3||1363.8||1363.3||0
1654539530000|2022-06-06 18:18:50|1363.5|1361.3|1362.5|1360.5|1363.5|1361.3|1362|1359.8|0
1654539540000|2022-06-06 18:19:00|1362.3|1360|1362.5|1360.3|1362.5|1360.3|1362|1359.8|0
1654539550000|2022-06-06 18:19:10|1362.3||1362.5||1362.5||1362.3||0
1654539560000|2022-06-06 18:19:20|1362.3|1360.5|1363|1360.8|1363|1360.8|1362.3|1360.5|0
1654539570000|2022-06-06 18:19:30|1362.5|1360.3|1363.5|1361.5|1363.5|1361.5|1362.5|1360.3|0
1654539580000|2022-06-06 18:19:40|1363.3|1361|1363|1360.5|1363.3|1361|1362.8|1360.5|0
1654539590000|2022-06-06 18:19:50|1362.8|1360.8|1360|1358|1363|1360.8|1360|1358|1
1654539600000|2022-06-06 18:20:00|1360.3|1358.3|1359.8|1357.5|1360.8|1358.5|1359.3|1357|0
1654539610000|2022-06-06 18:20:10|1360|1357.8|1360.8|1358.5|1361.3|1359|1359.8|1357.8|0
1654539620000|2022-06-06 18:20:20|1360.5|1358.3|1360|1357.8|1360.5|1358.3|1360|1357.8|0
1654539630000|2022-06-06 18:20:30|1360.5|1358|1360|1357.8|1360.8|1358.5|1359.8|1357.5|0
1654539640000|2022-06-06 18:20:40|1360.5|1358|1361|1358.8|1361|1358.8|1360.5|1357.8|0
1654539650000|2022-06-06 18:20:50|1361.5|1359|1363.5|1361|1363.5|1361|1361.5|1359|0
1654539660000|2022-06-06 18:21:00|1363.3|1360.8|1362.5|1360|1363.3|1360.8|1362|1359.5|0
1654539670000|2022-06-06 18:21:10|1362.8|1360.3|1363.3|1360.8|1363.3|1361|1362.8|1360.3|0
1654539680000|2022-06-06 18:21:20|1363.5|1360.5|1362.5|1360|1363.5|1361|1362.3|1360|0
1654539690000|2022-06-06 18:21:30|1362.3||1362.5||1362.8||1362.3||0
1654539700000|2022-06-06 18:21:40|1362.8|1360.3|1363.5|1361|1363.5|1361|1362.5|1360.3|0
1654539710000|2022-06-06 18:21:50|1363.3|1361.3|1363.3|1360.8|1363.5|1361.3|1363.3|1360.8|0
1654539720000|2022-06-06 18:22:00|1363|1360.5|1362.5|1360.5|1363|1360.5|1362.5|1360|0
1654539730000|2022-06-06 18:22:10|1363|1360.3|1360.5|1358.5|1363|1360.3|1360.5|1358.5|0
1654539740000|2022-06-06 18:22:20|1360.3|1358.3|1360.5|1358.3|1360.8|1358.5|1360.3|1358|0
1654539750000|2022-06-06 18:22:30|1360.3|1358|1361.5|1359.3|1361.8|1359.5|1360.3|1358|0
1654539760000|2022-06-06 18:22:40|1361.3|1359|1363.3|1361.3|1363.3|1361.3|1361.3|1359|0
1654539770000|2022-06-06 18:22:50|1363.5|1361|1362|1360|1363.5|1361|1362|1360|0
1654539780000|2022-06-06 18:23:00|1362.5|1360.3|1362.8|1360.5|1362.8|1360.5|1362.5|1360|0
1654539790000|2022-06-06 18:23:10|1363.3|1360.8|1362.8|1360.5|1363.3|1361|1362.8|1360.5|0
1654539800000|2022-06-06 18:23:20|1362.5|1360.3|1361.5|1359.5|1362.5|1360.3|1361.5|1359.5|0
1654539810000|2022-06-06 18:23:30|1361.8|1359.8|1362.3|1359.8|1362.3|1360|1361.5|1359.5|0
1654539820000|2022-06-06 18:23:40|1362|1360|1362.3|1359.8|1362.3|1360|1361.3|1359.3|0
1654539830000|2022-06-06 18:23:50|1361.8|1359.5|1362.3|1360|1362.3|1360|1361.8|1359.5|0
1654539840000|2022-06-06 18:24:00|1362|1359.8|1361.5|1359.8|1362.3|1360.3|1361.5|1359.8|0
1654539850000|2022-06-06 18:24:10|1362||1362||1362||1361.8||0
1654539860000|2022-06-06 18:24:20|1361.8|1359.3|1361.5|1359.5|1362|1359.5|1361|1359|0
1654539870000|2022-06-06 18:24:30|1361.3|1359.3|1361.3|1359.3|1361.5|1359.8|1361.3|1359|0
1654539880000|2022-06-06 18:24:40|1361.5|1359|1361.5|1359.3|1361.5|1359.3|1361|1359|0
1654539890000|2022-06-06 18:24:50|1361.3|1359|1362|1359.8|1362|1359.8|1361.3|1359|0
1654539900000|2022-06-06 18:25:00|1362.3|1360|1363|1360.8|1363.5|1360.8|1361.8|1359.8|0
1654539910000|2022-06-06 18:25:10|1363.3|1361|1362|1360|1363.5|1361|1362|1360|0
1654539920000|2022-06-06 18:25:20|1362.3|1359.8|1361.8|1359.5|1362.3|1360.3|1361.3|1359|0
1654539930000|2022-06-06 18:25:30|1362|1359.3|1361.8|1359.5|1362|1359.8|1361.5|1359.3|0
1654539940000|2022-06-06 18:25:40|1361.5|1359.3|1361.8|1359.5|1361.8|1359.8|1361.5|1359.3|0
1654539950000|2022-06-06 18:25:50|1361.5|1359|1361.8|1359.3|1361.8|1359.3|1361.5|1359|0
1654539960000|2022-06-06 18:26:00|1361.5|1359|1360.5|1358.3|1361.5|1359|1360.5|1358.3|0
1654539970000|2022-06-06 18:26:10|1360.8|1358.5|1361|1358.8|1361|1358.8|1360.8|1358.5|0
1654539980000|2022-06-06 18:26:20|1360.8|1359|1361.5|1359.3|1361.8|1359.5|1360.8|1358.8|0
1654539990000|2022-06-06 18:26:30|1361.8|1359.8|1361.5|1359.3|1361.8|1359.8|1361|1358.8|0
1654540000000|2022-06-06 18:26:40|1361.3|1358.8|1359.3|1357.3|1361.3|1359|1359.3|1357.3|22
1654540010000|2022-06-06 18:26:50|1359|1357.5|1360.8|1358.5|1360.8|1358.5|1359|1357.3|22
1654540020000|2022-06-06 18:27:00|1360.5|1358.3|1360.3|1358|1360.5|1358.3|1360|1357.5|0
1654540030000|2022-06-06 18:27:10|1360.5|1357.5|1360|1357.5|1360.5|1357.5|1360|1357.5|0
1654540040000|2022-06-06 18:27:20|1359.8|1357.3|1360|1357.8|1360|1358|1359.8|1357.3|0
1654540050000|2022-06-06 18:27:30|1360.3|1358.3|1360.5|1358.3|1360.5|1358.3|1360|1357.8|0
1654540060000|2022-06-06 18:27:40|1360.3|1358|1359.5|1357|1360.3|1358|1359.5|1357|0
1654540070000|2022-06-06 18:27:50|1359.8|1357.3|1359|1356.8|1360|1357.5|1358.8|1356.5|0
1654540080000|2022-06-06 18:28:00|1358.8|1356.5|1358.8|1356.5|1359|1356.8|1358.8|1356.3|1
1654540090000|2022-06-06 18:28:10|1358.5|1356.3|1359|1356.5|1359|1356.5|1358.3|1356|2
1654540100000|2022-06-06 18:28:20|1359.5|1356.8|1358.8|1356|1359.5|1357.3|1358.5|1356|0
1654540110000|2022-06-06 18:28:30|1358.5|1356.5|1358.5|1356|1358.8|1356.5|1358.3|1355.5|0
1654540120000|2022-06-06 18:28:40|1358.3|1355.8|1358.3|1356|1358.3|1356.3|1358|1355.5|2
1654540130000|2022-06-06 18:28:50|1358.5|1356.3|1357|1354.8|1358.5|1356.3|1357|1354.8|0
1654540140000|2022-06-06 18:29:00|1356.8|1354.5|1358.8|1356.3|1358.8|1356.3|1356.5|1354|1
1654540150000|2022-06-06 18:29:10|1358.3|1355.8|1358.8|1356.5|1358.8|1356.5|1358|1355.3|2
1654540160000|2022-06-06 18:29:20|1358.5|1356|1358.8|1356|1358.8|1356.5|1358.5|1355.8|0
1654540170000|2022-06-06 18:29:30|1358.5|1356.5|1358|1355.5|1358.8|1356.5|1357.8|1355|2
1654540180000|2022-06-06 18:29:40|1357.8|1355.8|1357.3|1354.5|1357.8|1355.8|1357.3|1354.5|1
1654540190000|2022-06-06 18:29:50|1358|1354.8|1358.5|1356|1358.8|1356.3|1358|1354.8|1
1654540200000|2022-06-06 18:30:00|1358.8|1356.3|1357.8|1355.3|1358.8|1356.3|1357.8|1355.3|0
1654540210000|2022-06-06 18:30:10|1357.5|1355|1358.3|1355.8|1358.3|1355.8|1357.5|1355|0
1654540220000|2022-06-06 18:30:20|1357.8|1355.5|1358.5|1356.3|1358.5|1356.3|1357.8|1355.5|0
1654540230000|2022-06-06 18:30:30|1358.8|1356|1358.5|1356|1359|1356.5|1358.5|1356|0
1654540240000|2022-06-06 18:30:40|1358.8|1355.3|1357.5|1355|1358.8|1355.5|1357.5|1355|20
1654540250000|2022-06-06 18:30:50|1358|1354.8|1358|1355.5|1358|1355.5|1358|1354.8|0
1654540260000|2022-06-06 18:31:00|1357.8|1355.3|1357.5|1355|1358|1355.3|1357.5|1355|0
1654540270000|2022-06-06 18:31:10||1355.3||1355.3||1355.3||1355.3|0
1654540280000|2022-06-06 18:31:20|1357.3|1355|1357.3|1354.8|1357.3|1355|1357.3|1354.8|0
1654540290000|2022-06-06 18:31:30||1354.5||1354.8||1354.8||1354.5|0
1654540300000|2022-06-06 18:31:40||1354.5||1354.8||1354.8||1354.5|0
1654540320000|2022-06-06 18:32:00|1356.8|1354.5|1356.5|1354.3|1356.8|1354.5|1356.5|1354.3|0
1654540330000|2022-06-06 18:32:10|1356.8|1354.5|1357.3|1354.8|1357.3|1354.8|1356.8|1354.5|0
1654540340000|2022-06-06 18:32:20|1357|1354.5|1356.5|1354.5|1357|1354.5|1356.5|1354.5|0
1654540350000|2022-06-06 18:32:30|1356.8|1354.8|1357|1354.8|1357|1355|1356.8|1354.8|0
1654540360000|2022-06-06 18:32:40|1357.3|1355|1356.8|1354.8|1357.3|1355|1356.8|1354.8|0
1654540370000|2022-06-06 18:32:50|1357|1355|1356.8|1354.5|1357|1355|1356.5|1354.5|0
1654540380000|2022-06-06 18:33:00|1356.5||1356.8||1356.8||1356.5||0
1654540390000|2022-06-06 18:33:10|1356.5|1354.8|1357|1354.8|1357|1354.8|1356.5|1354.8|0
1654540400000|2022-06-06 18:33:20||1354.5||1354.8||1354.8||1354.5|0
1654540410000|2022-06-06 18:33:30|1356.8|1354.5|1357.3|1355|1357.3|1355|1356.8|1354.5|0
1654540420000|2022-06-06 18:33:40|1357.5|1355.3|1357.5|1355.5|1357.5|1355.5|1357.5|1355|0
1654540430000|2022-06-06 18:33:50|1357.8|1355.3|1358|1355.8|1358|1356|1357.8|1355.3|0
1654540440000|2022-06-06 18:34:00|1358.3|1356|1358.3|1356|1358.3|1356|1358.3|1356|0
1654540450000|2022-06-06 18:34:10|1358.5|1356.3|1358.5|1356.3|1358.5|1356.5|1358.5|1356.3|0
1654540460000|2022-06-06 18:34:20|1358.8|1356.5|1358.5|1356.5|1358.8|1356.5|1358.5|1356.3|0
1654540470000|2022-06-06 18:34:30|1358.8|1356.3|1358.8|1356.5|1358.8|1356.5|1358.5|1356.3|0
1654540480000|2022-06-06 18:34:40|1358.5|1356.3|1358.5|1356.3|1358.5|1356.3|1358.5|1356.3|0
1654540490000|2022-06-06 18:34:50|1357.8|1355.8|1357.5|1355.3|1357.8|1355.8|1357.3|1355|0
1654540500000|2022-06-06 18:35:00|1357.3|1355|1357.5|1355|1357.5|1355.3|1357.3|1355|0
1654540510000|2022-06-06 18:35:10|1357.3|1354.8|1357|1354.8|1357.3|1354.8|1357|1354.8|0
1654540520000|2022-06-06 18:35:20|1357.3|1354.5|1357|1354.5|1357.3|1354.5|1357|1354.5|0
1654540530000|2022-06-06 18:35:30|1356.8|1354.3|1356.3|1354|1356.8|1354.3|1356.3|1354|0
1654540540000|2022-06-06 18:35:40|1356|1353.8|1356.5|1354|1356.5|1354|1356|1353.8|0
1654540550000|2022-06-06 18:35:50|1356.3|1353.8|1356.3|1354|1356.5|1354|1356.3|1353.8|0
1654540560000|2022-06-06 18:36:00|1356|1353.8|1356|1353.8|1356|1353.8|1356|1353.8|0
1654540570000|2022-06-06 18:36:10|1356.3||1356.3||1356.3||1356||0
1654540580000|2022-06-06 18:36:20|1356|1354|1356.3|1354|1356.3|1354|1356|1354|0
1654540590000|2022-06-06 18:36:30|1356.8|1354.3|1356.5|1354.5|1356.8|1354.5|1356.5|1354.3|0
1654540600000|2022-06-06 18:36:40|1357.3|1354.8|1357.3|1355|1357.5|1355.3|1357|1354.8|0
1654540610000|2022-06-06 18:36:50|1357||1357.3||1357.3||1357||0
1654540630000|2022-06-06 18:37:10|1357|1354.8|1356.8|1354.8|1357|1354.8|1356.8|1354.8|0
1654540640000|2022-06-06 18:37:20|1357|1354.5|1356.8|1354.5|1357|1354.5|1356.8|1354.5|0
1654540650000|2022-06-06 18:37:30|1356.5|1354|1356.5|1354.3|1356.5|1354.5|1356.3|1354|0
1654540660000|2022-06-06 18:37:40||1354.5||1354.3||1354.5||1354.3|0
1654540670000|2022-06-06 18:37:50|1357|1354.5|1356.5|1354.3|1357|1354.8|1356.5|1354.3|0
1654540680000|2022-06-06 18:38:00|1356.8|1354.5|1357|1354.5|1357|1354.8|1356.8|1354.5|0
1654540690000|2022-06-06 18:38:10|1357.3|1354.8|1357|1354.8|1357.3|1355|1357|1354.8|0
1654540710000|2022-06-06 18:38:30||1355||1355||1355||1355|0
1654540720000|2022-06-06 18:38:40||1354.8||1355||1355||1354.8|0
1654540730000|2022-06-06 18:38:50||1355.3||1355||1355.3||1354.8|0
1654540740000|2022-06-06 18:39:00|1356.5|1354.8|1356.5|1354.5|1356.5|1355|1356.5|1354.5|0
1654540750000|2022-06-06 18:39:10|1356.8|1354.3|1356.5|1354.3|1356.8|1354.5|1356.5|1354.3|0
1654540760000|2022-06-06 18:39:20|1356.3|1354|1356.3|1354|1356.5|1354|1356|1354|0
1654540770000|2022-06-06 18:39:30|1356.5||1356.3||1356.5||1356.3||0
1654540780000|2022-06-06 18:39:40|1356.5|1354.3|1356.5|1354.5|1356.8|1354.5|1356.3|1354.3|0
1654540790000|2022-06-06 18:39:50|1356.3|1354.3|1356.5|1354.5|1356.5|1355|1356.3|1354.3|2
1654540800000|2022-06-06 18:40:00||1354.3||1354.5||1354.5||1354.3|0
1654540810000|2022-06-06 18:40:10|1357.3|1354.8|1357|1354.5|1357.3|1355.3|1357|1354.5|0
1654540820000|2022-06-06 18:40:20|1356.8|1354.3|1356.8|1354.3|1356.8|1354.3|1356.8|1354.3|0
1654540830000|2022-06-06 18:40:30|1356.5|1354.5|1357.3|1355.3|1357.3|1355.3|1356.5|1354.5|1
1654540840000|2022-06-06 18:40:40|1357|1355|1357.3|1355.3|1357.3|1355.3|1357|1355|0
1654540860000|2022-06-06 18:41:00|1357|1355|1357.8|1356|1358|1356.3|1357|1355|4
1654540870000|2022-06-06 18:41:10|1358|1356.3|1358|1356|1358|1356.3|1358|1356|0
1654540880000|2022-06-06 18:41:20||1356.3||1356||1356.3||1356|0
1654540890000|2022-06-06 18:41:30|1358.3|1356.8|1358.8|1357|1358.8|1357|1358.3|1356.8|2
1654540900000|2022-06-06 18:41:40||1357.3||1357.3||1357.3||1357.3|0
1654540910000|2022-06-06 18:41:50|1358.5|1357|1358.8|1357|1358.8|1357|1358.5|1357|0
1654540920000|2022-06-06 18:42:00|1359|1357.3|1358.8|1357.3|1359|1357.3|1358.8|1357.3|0
1654540950000|2022-06-06 18:42:30|||||||||1
1654540980000|2022-06-06 18:43:00|1358.5||1358.8||1358.8||1358.5||1
1654541030000|2022-06-06 18:43:50|1358.5|1357|1358.8|1357.3|1358.8|1357.3|1358.5|1357|6
1654541040000|2022-06-06 18:44:00|1358.5|1357|1358.8|1357|1358.8|1357|1358.5|1357|0
1654541050000|2022-06-06 18:44:10|1358.3|1356.3|1357.8|1355.8|1358.3|1356.3|1357.8|1355.8|0
1654541060000|2022-06-06 18:44:20|1357.3|1354.8|1356.8|1354.8|1357.3|1354.8|1356.5|1354.8|1
1654541070000|2022-06-06 18:44:30|1356.5||1356.8||1356.8||1356.5||0
1654541080000|2022-06-06 18:44:40||1355||1354.8||1355||1354.8|0
1654541090000|2022-06-06 18:44:50|1356.5||1356.8||1356.8||1356.5||0
1654541100000|2022-06-06 18:45:00|1356.5||1356.8||1356.8||1356.3||0
1654541120000|2022-06-06 18:45:20|1356.5||1356.5||1356.8||1356.5||0
1654541140000|2022-06-06 18:45:40|1356.3||1356.3||1356.3||1356.3||0
1654541150000|2022-06-06 18:45:50|1356.5||1356.5||1356.5||1356.5||0
1654541160000|2022-06-06 18:46:00|1355.8|1354.5|1356|1354.3|1356|1354.5|1355.8|1354.3|3
1654541170000|2022-06-06 18:46:10|1355.8|1354|1355.8|1354|1355.8|1354.3|1355.8|1354|0
1654541180000|2022-06-06 18:46:20|1355.5|1354.3|1356|1354|1356|1354.3|1355.3|1353.8|1
1654541190000|2022-06-06 18:46:30||1354.3||1354.3||1354.3||1354|0
1654541210000|2022-06-06 18:46:50|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|1356.3|1354.3|0
1654541230000|2022-06-06 18:47:10|1356.5||1356.3||1356.5||1356.3||0
1654541240000|2022-06-06 18:47:20||1354.8||1354.8||1354.8||1354.8|0
1654541250000|2022-06-06 18:47:30|1356.5|1354.5|1356.3|1354.8|1356.5|1354.8|1356.3|1354.5|0
1654541260000|2022-06-06 18:47:40||1354.5||1354.5||1354.8||1354.5|0
1654541270000|2022-06-06 18:47:50|1356|1354.3|1356.3|1354.8|1356.3|1354.8|1356|1354.3|0
1654541280000|2022-06-06 18:48:00||1354.5||1354.5||1354.5||1354.5|0
1654541300000|2022-06-06 18:48:20|1356||1356.3||1356.3||1356||0
1654541320000|2022-06-06 18:48:40|1356||1356||1356.3||1356||0
1654541330000|2022-06-06 18:48:50|1356.3||1356||1356.3||1356||0
1654541340000|2022-06-06 18:49:00|1356.3||1356.3||1356.3||1356.3||0
1654541350000|2022-06-06 18:49:10|1356||1355.8||1356||1355.8||0
1654541360000|2022-06-06 18:49:20|1355.5|1354|1356.3|1354|1356.3|1354|1355.5|1354|1
1654541370000|2022-06-06 18:49:30|1356||1356.3||1356.3||1356||0
1654541380000|2022-06-06 18:49:40|1356||1356.3||1356.3||1356||0
1654541390000|2022-06-06 18:49:50|1356||1356.3||1356.3||1356||0
1654541400000|2022-06-06 18:50:00|1356||1356||1356.3||1356||0
1654541420000|2022-06-06 18:50:20|1356.3||1356.3||1356.3||1356.3||0
1654541430000|2022-06-06 18:50:30|1356||1355.8||1356||1355.8||0
1654541440000|2022-06-06 18:50:40|1356||1356||1356||1356||0
1654541460000|2022-06-06 18:51:00|1355.8||1355.8||1356||1355.8||0
1654541470000|2022-06-06 18:51:10|1355.5|1353.5|1355|1353.5|1355.5|1353.5|1355|1353.5|1
1654541490000|2022-06-06 18:51:30|1355.3||1355||1355.3||1355||0
1654541520000|2022-06-06 18:52:00|1355.5|1353.8|1356|1353.8|1356|1353.8|1355.5|1353.8|0
1654541530000|2022-06-06 18:52:10|1356.3|1354|1356.3|1354|1356.3|1354.3|1356.3|1353.8|0
1654541540000|2022-06-06 18:52:20|1356|1354.3|1356|1354.3|1356|1354.5|1356|1354.3|0
1654541550000|2022-06-06 18:52:30||1354||1354||1354.3||1354|0
1654541560000|2022-06-06 18:52:40||1354.3||1354||1354.3||1354|0
1654541570000|2022-06-06 18:52:50||1354.3||1354.3||1354.3||1354.3|0
1654541580000|2022-06-06 18:53:00|1356.3|1354.5|1356|1354.3|1356.3|1354.5|1356|1354.3|0
1654541590000|2022-06-06 18:53:10||1354||1354||1354||1354|0
1654541620000|2022-06-06 18:53:40|1355.8|1353.8|1355.5|1353.8|1355.8|1353.8|1355.5|1353.8|0
1654541630000|2022-06-06 18:53:50|1355.8||1355.8||1355.8||1355.8||0
1654541640000|2022-06-06 18:54:00|1356|1354|1356.3|1354|1356.3|1354|1355.8|1354|0
1654541650000|2022-06-06 18:54:10||1354.3||1354.3||1354.3||1354.3|0
1654541660000|2022-06-06 18:54:20|1356|1354|1356|1354|1356|1354|1356|1354|0
1654541670000|2022-06-06 18:54:30|1356.3|1354.3|1356.3|1354.3|1356.3|1354.3|1356.3|1354|0
1654541690000|2022-06-06 18:54:50|1356|1354|1356|1354|1356|1354|1356|1354|0
1654541700000|2022-06-06 18:55:00|1356.3|1353.8|1355.5|1353.8|1356.3|1353.8|1355.5|1353.8|0
1654541710000|2022-06-06 18:55:10|1355.8||1355.8||1355.8||1355.8||0
1654541720000|2022-06-06 18:55:20|1356|1354|1356|1354|1356|1354|1356|1354|0
1654541730000|2022-06-06 18:55:30|1355.8|1353.8|1356|1353.8|1356.3|1353.8|1355.8|1353.8|0
1654541740000|2022-06-06 18:55:40|1356.3||1356||1356.3||1356||0
1654541750000|2022-06-06 18:55:50|1356.3||1356||1356.3||1356||1
1654541760000|2022-06-06 18:56:00|1356.3|1354|1356.3|1354|1356.3|1354|1356|1354|0
1654541770000|2022-06-06 18:56:10||1354.3||1354.3||1354.3||1354.3|0
1654541780000|2022-06-06 18:56:20||1354||1354||1354.3||1354|0
1654541800000|2022-06-06 18:56:40|1356||1356.3||1356.3||1356||0
1654541810000|2022-06-06 18:56:50||1354.3||1354||1354.3||1354|0
1654541820000|2022-06-06 18:57:00||1354.3||1354.3||1354.3||1354.3|0
1654541830000|2022-06-06 18:57:10|1356|1354|1356.3|1354|1356.5|1354.3|1356|1354|5
1654541840000|2022-06-06 18:57:20|1356.8|1354.3|1356.8|1355.3|1356.8|1355.3|1356.8|1354.3|0
1654541850000|2022-06-06 18:57:30|1357|1355.5|1357.5|1355.8|1357.5|1355.8|1357|1355.5|0
1654541870000|2022-06-06 18:57:50|1357.8|1356|1357.8|1356|1357.8|1356|1357.8|1356|0
1654541880000|2022-06-06 18:58:00|1358|1356.3|1357.8|1356.3|1358|1356.3|1357.8|1356|0
1654541890000|2022-06-06 18:58:10|1358|1356.5|1358.3|1356.5|1358.3|1356.5|1358|1356.5|0
1654541900000|2022-06-06 18:58:20|1358.5|1356.8|1358.5|1357|1358.5|1357|1358.5|1356.5|0
1654541920000|2022-06-06 18:58:40|1358.3|1356.8|1358|1356.3|1358.3|1356.8|1358|1356.3|1
1654541930000|2022-06-06 18:58:50|1358.3|1356.5|1358|1356.3|1358.3|1356.8|1357.8|1356.3|0
1654541940000|2022-06-06 18:59:00|1357.8|1356|1357.8|1356|1357.8|1356|1357.8|1356|0
1654541950000|2022-06-06 18:59:10|1357.5|1355.8|1357.5|1355.8|1357.5|1356|1357.5|1355.8|0
1654541960000|2022-06-06 18:59:20|1357.3||1357.3||1357.3||1357.3||0
1654541970000|2022-06-06 18:59:30|1357.5|1355.5|1357.3|1355.5|1357.5|1355.5|1357.3|1355.5|0
1654541980000|2022-06-06 18:59:40|1357.5|1355.3|1357.3|1355.3|1357.5|1355.5|1357.3|1355.3|0
1654541990000|2022-06-06 18:59:50|1357|1355|1357|1355|1357|1355|1356.8|1355|0
1654542000000|2022-06-06 19:00:00|1357.3|1355.3|1357|1355|1357.3|1355.3|1357|1355|0
1654542010000|2022-06-06 19:00:10||1355.3||1355||1355.3||1355|0
1654542020000|2022-06-06 19:00:20|1356.5|1354.5|1356.5|1354.5|1356.5|1354.5|1356.5|1354.5|0
1654542030000|2022-06-06 19:00:30|1356.8|1354.8|1357|1355|1357|1355.3|1356.8|1354.8|0
1654542040000|2022-06-06 19:00:40||1355.3||1355||1355.3||1355|0
1654542050000|2022-06-06 19:00:50||1354.8||1354.8||1354.8||1354.8|0
1654542060000|2022-06-06 19:01:00||1355||1355||1355.3||1354.8|0
1654542070000|2022-06-06 19:01:10|1356.8|1354.8|1356.8|1354.8|1356.8|1354.8|1356.8|1354.8|0
1654542080000|2022-06-06 19:01:20|1356.5|1354.5|1356.5|1354.8|1356.5|1354.8|1356.5|1354.5|0
1654542090000|2022-06-06 19:01:30||1354.5||1354.5||1354.8||1354.5|0
1654542110000|2022-06-06 19:01:50|1356.3|1354.3|1356.5|1354.5|1356.5|1354.5|1356.3|1354.3|0
1654542120000|2022-06-06 19:02:00|1356.3|1354.3|1356.3|1354.5|1356.5|1354.5|1356.3|1354.3|0
1654542130000|2022-06-06 19:02:10||1354.3||1354.5||1354.5||1354.3|0
1654542140000|2022-06-06 19:02:20||1354.3||1354.3||1354.3||1354.3|0
1654542150000|2022-06-06 19:02:30||1354.5||1354.5||1354.5||1354.5|0
1654542180000|2022-06-06 19:03:00|1356.5|1355|1356.8|1355|1356.8|1355|1356.5|1355|0
1654542190000|2022-06-06 19:03:10||1355.3||1355.3||1355.3||1355.3|0
1654542210000|2022-06-06 19:03:30|1357|1355|1356.8|1355|1357|1355.3|1356.8|1355|0
1654542260000|2022-06-06 19:04:20||1355.3||1355.3||1355.3||1355.3|0
1654542270000|2022-06-06 19:04:30||1355||1355||1355||1355|0
1654542300000|2022-06-06 19:05:00|1356.5||1356.8||1356.8||1356.5||0
1654542310000|2022-06-06 19:05:10||1355.3||1355||1355.3||1355|0
1654542350000|2022-06-06 19:05:50|1356.5|1354.5|1356.5|1354.5|1356.8|1354.5|1356.5|1354.5|2
1654542360000|2022-06-06 19:06:00|1356.3||1356.5||1356.5||1356.3||0
1654542370000|2022-06-06 19:06:10|1356.3|1354.3|1356|1354.3|1356.3|1354.3|1356|1354.3|0
1654542380000|2022-06-06 19:06:20||1354||1354||1354||1354|0
1654542410000|2022-06-06 19:06:50|1356.3|1354.3|1356.3|1354.3|1356.3|1354.5|1356.3|1354.3|0
1654542420000|2022-06-06 19:07:00|1356|1354|1356|1354|1356|1354|1356|1354|0
1654542440000|2022-06-06 19:07:20||1354.3||1354.3||1354.3||1354|0
1654542450000|2022-06-06 19:07:30|1356.3|1354|1356.3|1354.5|1356.3|1354.5|1356.3|1354|0
1654542460000|2022-06-06 19:07:40|1356.5|1354.3|1356.3|1354.5|1356.5|1354.5|1356.3|1354.3|0
1654542470000|2022-06-06 19:07:50|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|0
1654542510000|2022-06-06 19:08:30||1355||1355||1355||1355|0
1654542520000|2022-06-06 19:08:40|1356.8|1355.3|1356.8|1355.3|1356.8|1355.3|1356.8|1355|0
1654542530000|2022-06-06 19:08:50||1355||1355||1355||1355|0
1654542540000|2022-06-06 19:09:00|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|1
1654542550000|2022-06-06 19:09:10|1356.8|1355|1356.8|1355.3|1356.8|1355.3|1356.8|1355|0
1654542560000|2022-06-06 19:09:20||1355||1355.3||1355.3||1355|0
1654542570000|2022-06-06 19:09:30|1356.5|1354.8|1356.5|1354.5|1356.5|1354.8|1356.5|1354.5|0
1654542580000|2022-06-06 19:09:40||1354.8||1354.8||1354.8||1354.8|0
1654542600000|2022-06-06 19:10:00|1356.8|1355|1356.8|1355|1356.8|1355|1356.5|1354.8|0
1654542610000|2022-06-06 19:10:10||1354.8||1355||1355||1354.8|0
1654542630000|2022-06-06 19:10:30||1354.8||1355||1355||1354.8|0
1654542640000|2022-06-06 19:10:40||1355.3||1355||1355.3||1355|0
1654542650000|2022-06-06 19:10:50||1355.3||1355.3||1355.3||1355.3|0
1654542660000|2022-06-06 19:11:00||1355||1355.3||1355.3||1355|0
1654542670000|2022-06-06 19:11:10|1356.5|1355|1356.5|1355|1356.5|1355|1356.5|1355|0
1654542690000|2022-06-06 19:11:30|1356.8||1356.8||1356.8||1356.8||0
1654542700000|2022-06-06 19:11:40||1355.3||1355.3||1355.3||1355|0
1654542720000|2022-06-06 19:12:00|1356.5|1355|1356.5|1355|1356.8|1355.3|1356.3|1354.8|0
1654542730000|2022-06-06 19:12:10|1356.8|1355.3|1356.8|1355|1356.8|1355.3|1356.8|1355|0
1654542740000|2022-06-06 19:12:20|1356.5|1355.3|1356.5|1355|1356.5|1355.3|1356.5|1355|0
1654542750000|2022-06-06 19:12:30||1354.8||1354.8||1354.8||1354.8|0
1654542810000|2022-06-06 19:13:30|1356.8|1355.3|1357|1355.3|1357|1355.3|1356.8|1355.3|5
1654542840000|2022-06-06 19:14:00|1357.3||1357.3||1357.3||1357.3||0
1654542850000|2022-06-06 19:14:10||1355.5||1355.3||1355.5||1355.3|0
1654542860000|2022-06-06 19:14:20||1355.5||1355.5||1355.5||1355.3|0
1654542870000|2022-06-06 19:14:30|1357|1355.3|1357|1355.3|1357|1355.3|1357|1355.3|0
1654542900000|2022-06-06 19:15:00|1357.3||1357||1357.3||1357||0
1654542960000|2022-06-06 19:16:00|1357.3|1355.5|1357.5|1356|1357.5|1356|1357.3|1355.5|0
1654542970000|2022-06-06 19:16:10|1357.3|1355.8|1357.5|1356|1357.5|1356|1357.3|1355.8|0
1654542990000|2022-06-06 19:16:30|1357.8|1356.3|1358|1356.3|1358.3|1356.3|1357.8|1356|0
1654543010000|2022-06-06 19:16:50||1356.5||1356.5||1356.5||1356.5|0
1654543020000|2022-06-06 19:17:00|1358.3|1356.3|1358.3|1356.8|1358.3|1356.8|1358|1356.3|0
1654543060000|2022-06-06 19:17:40|1358|1356.3|1358|1356.3|1358|1356.3|1358|1356.3|0
1654543080000|2022-06-06 19:18:00|1357.8|1356|1357.8|1356|1358|1356|1357.8|1356|0
1654543090000|2022-06-06 19:18:10|1358|1356.3|1358|1356.3|1358|1356.3|1358|1356.3|0
1654543100000|2022-06-06 19:18:20|1358.3|1356.5|1358.8|1357|1358.8|1357|1358.3|1356.5|0
1654543110000|2022-06-06 19:18:30|1358.5|1356.8|1358.5|1356.8|1358.8|1356.8|1358.5|1356.8|0
1654543130000|2022-06-06 19:18:50|1358.3||1358.3||1358.3||1358.3||0
1654543140000|2022-06-06 19:19:00|1358.5|1356.3|1358.3|1356.3|1358.5|1356.3|1358.3|1356|1
1654543150000|2022-06-06 19:19:10|1357.8|1356|1358.3|1356.3|1358.3|1356.3|1357.8|1356|0
1654543170000|2022-06-06 19:19:30|1358|1356|1358.3|1356.3|1358.3|1356.3|1358|1356|0
1654543180000|2022-06-06 19:19:40|1358|1356|1358|1356.3|1358.3|1356.3|1358|1356|0
1654543190000|2022-06-06 19:19:50|1358.3|1356|1358|1356.3|1358.3|1356.3|1358|1356|0
1654543200000|2022-06-06 19:20:00|1357.8|1356|1357|1355.3|1357.8|1356|1357|1355.3|2
1654543220000|2022-06-06 19:20:20|1357.3|1354.8|1357|1354.8|1357.3|1355.3|1357|1354.8|0
1654543240000|2022-06-06 19:20:40|1356.8|1354.5|1356.8|1354.5|1356.8|1354.5|1356.8|1354.5|0
1654543250000|2022-06-06 19:20:50|1357|1354.8|1356.8|1354.8|1357|1354.8|1356.8|1354.8|0
1654543260000|2022-06-06 19:21:00|1357|1354.5|1357|1355|1357|1355|1357|1354.5|0
1654543270000|2022-06-06 19:21:10|1357.3|1355.3|1357.3|1355.3|1357.3|1355.3|1357.3|1355.3|0
1654543280000|2022-06-06 19:21:20|1357|1354.8|1357.3|1355.3|1357.3|1355.3|1357|1354.8|0
1654543290000|2022-06-06 19:21:30|1357.5|1355.5|1357.8|1356|1357.8|1356|1357.5|1355.5|0
1654543300000|2022-06-06 19:21:40||1355.8||1356||1356||1355.8|0
1654543320000|2022-06-06 19:22:00|1358|1356.3|1358|1356.3|1358.3|1356.3|1358|1356.3|0
1654543340000|2022-06-06 19:22:20|1358.3||1358||1358.3||1358||0
1654543350000|2022-06-06 19:22:30|1358.3||1358.3||1358.3||1358.3||0
1654543360000|2022-06-06 19:22:40|1358||1358.3||1358.3||1358||0
1654543370000|2022-06-06 19:22:50|1358||1358.3||1358.3||1358||0
1654543400000|2022-06-06 19:23:20||1356.5||1356.5||1356.5||1356.5|0
1654543410000|2022-06-06 19:23:30||1356.3||1356.3||1356.3||1356.3|0
1654543420000|2022-06-06 19:23:40|1358.5|1356.5|1358.5|1356.5|1358.5|1356.8|1358.5|1356.5|0
1654543440000|2022-06-06 19:24:00|1358|1356.3|1358|1356|1358|1356.3|1357.8|1356|0
1654543450000|2022-06-06 19:24:10|1357.8|1355.5|1357.5|1355.8|1358|1355.8|1357.5|1355.5|0
1654543460000|2022-06-06 19:24:20|1357.3|1355.3|1357.3|1355.3|1357.5|1355.5|1357.3|1355.3|0
1654543470000|2022-06-06 19:24:30|1357||1357.3||1357.3||1357||0
1654543490000|2022-06-06 19:24:50|1357|1355|1357|1355|1357|1355|1357|1354.8|0
1654543500000|2022-06-06 19:25:00|1357.3|1355.3|1357|1354.8|1357.3|1355.3|1357|1354.8|0
1654543510000|2022-06-06 19:25:10|1357.3|1355.3|1357.3|1355.3|1357.3|1355.3|1357.3|1355.3|0
1654543530000|2022-06-06 19:25:30|1356.8|1355|1356.8|1354.5|1356.8|1355.3|1356.8|1354.5|0
1654543540000|2022-06-06 19:25:40|1356.5|1354.8|1356.3|1354.3|1356.5|1354.8|1356.3|1354.3|0
1654543550000|2022-06-06 19:25:50|1356.5|1354.5|1356.5|1354.5|1356.5|1354.5|1356.5|1354.5|0
1654543560000|2022-06-06 19:26:00|1356.8||1356.8||1356.8||1356.8||0
1654543600000|2022-06-06 19:26:40|1356.5||1356.5||1356.5||1356.5||0
1654543620000|2022-06-06 19:27:00|1356.3|1354.3|1356.3|1354.3|1356.3|1354.3|1356|1354|0
1654543630000|2022-06-06 19:27:10|1356|1354|1356.3|1354|1356.3|1354.3|1356|1354|0
1654543650000|2022-06-06 19:27:30|1356||1356||1356||1356||0
1654543660000|2022-06-06 19:27:40||1354.3||1354.3||1354.3||1354.3|0
1654543680000|2022-06-06 19:28:00||1354||1354||1354||1354|0
1654543690000|2022-06-06 19:28:10|1356.3|1354.5|1356.3|1354|1356.3|1354.5|1356.3|1354|0
1654543700000|2022-06-06 19:28:20||1354.5||1354||1354.5||1354|0
1654543710000|2022-06-06 19:28:30|1356||1356||1356||1356||0
1654543720000|2022-06-06 19:28:40||1353.8||1353.8||1354||1353.8|1
1654543730000|2022-06-06 19:28:50||1354||1354||1354||1354|0
1654543740000|2022-06-06 19:29:00||1353.8||1353.8||1354||1353.8|0
1654543760000|2022-06-06 19:29:20||1354||1354||1354||1354|0
1654543800000|2022-06-06 19:30:00|1356.5||1356.5||1356.8||1356.3||0
1654543810000|2022-06-06 19:30:10|1356.8||1356.5||1356.8||1356.5||0
1654543820000|2022-06-06 19:30:20|1356.3|1353.8|1356.5|1353.8|1356.5|1353.8|1356.3|1353.8|0
1654543830000|2022-06-06 19:30:30|1356.3||1356.3||1356.3||1356.3||0
1654543840000|2022-06-06 19:30:40|1356.5||1356.3||1356.5||1356.3||0
1654543850000|2022-06-06 19:30:50|1356.5||1356.3||1356.5||1356.3||0
1654543860000|2022-06-06 19:31:00|1356.5||1356.5||1356.5||1356.5||0
1654543870000|2022-06-06 19:31:10|1356|1353.3|1356|1353.5|1356|1353.5|1356|1353.3|0
1654543880000|2022-06-06 19:31:20|1356.3|1353.3|1356|1353.3|1356.3|1353.3|1356|1353.3|0
1654543890000|2022-06-06 19:31:30|1355.8|1353.5|1356.3|1353.3|1356.5|1353.5|1355.8|1353.3|0
1654543900000|2022-06-06 19:31:40|1356.5|1353.5|1355.8|1353.3|1356.5|1353.5|1355.8|1353.3|0
1654543910000|2022-06-06 19:31:50|1356.5|1353.5|1356.5|1353.3|1356.5|1353.5|1356.3|1353.3|0
1654543920000|2022-06-06 19:32:00|1356.3|1353.5|1356|1353.3|1356.5|1353.5|1356|1353.3|0
1654543930000|2022-06-06 19:32:10||1353.5||1353.5||1353.5||1353.5|0
1654543940000|2022-06-06 19:32:20|1356.5|1353.3|1356.5|1353.3|1356.5|1353.3|1356.5|1353.3|0
1654543970000|2022-06-06 19:32:50||1353.5||1353.3||1353.5||1353.3|0
1654543980000|2022-06-06 19:33:00||1353.5||1353.3||1353.5||1353.3|0
1654543990000|2022-06-06 19:33:10|1356.3||1356.5||1356.5||1356.3||0
1654544000000|2022-06-06 19:33:20|1356.3||1356.5||1356.5||1356.3||0
1654544020000|2022-06-06 19:33:40||1353.5||1353.3||1353.5||1353.3|0
1654544030000|2022-06-06 19:33:50|1356.3||1356||1356.3||1356||0
1654544050000|2022-06-06 19:34:10||1353.5||1353.5||1353.5||1353.5|0
1654544060000|2022-06-06 19:34:20|1356.5|1353.8|1356.5|1354|1356.5|1354|1356.5|1353.8|0
1654544070000|2022-06-06 19:34:30||1353.8||1353.8||1353.8||1353.8|0
1654544080000|2022-06-06 19:34:40|1356.3|1353.3|1356.3|1353.3|1356.3|1353.3|1356|1353.3|0
1654544090000|2022-06-06 19:34:50||1353.5||1353.5||1353.5||1353.5|0
1654544100000|2022-06-06 19:35:00||1353.8||1353.8||1353.8||1353.8|0
1654544120000|2022-06-06 19:35:20|1356.5||1356.5||1356.5||1356.5||0
1654544130000|2022-06-06 19:35:30||1354||1354||1354||1354|0
1654544140000|2022-06-06 19:35:40||1353.8||1354||1354||1353.8|0
1654544200000|2022-06-06 19:36:40||1353.8||1353.8||1354||1353.8|0
1654544210000|2022-06-06 19:36:50||1354||1353.8||1354||1353.8|0
1654544230000|2022-06-06 19:37:10|1356.3|1353.5|1356.3|1353.5|1356.3|1353.5|1356.3|1353.5|0
1654544240000|2022-06-06 19:37:20|1356.5|1353.8|1356.5|1353.8|1356.5|1353.8|1356.5|1353.8|0
1654544250000|2022-06-06 19:37:30|1356.3||1356.5||1356.5||1356.3||0
1654544280000|2022-06-06 19:38:00|1356.3|1353.3|1356.3|1353.5|1356.3|1353.5|1356|1353.3|0
1654544290000|2022-06-06 19:38:10|1356|1353.3|1356|1353.8|1356|1353.8|1356|1353.3|0
1654544300000|2022-06-06 19:38:20||1353.5||1353.5||1353.8||1353.5|0
1654544310000|2022-06-06 19:38:30||1353.8||1353.8||1353.8||1353.8|0
1654544330000|2022-06-06 19:38:50|1356.3||1356||1356.3||1356||0
1654544350000|2022-06-06 19:39:10|1356.3|1353.5|1356|1353.3|1356.3|1353.5|1356|1353.3|0
1654544370000|2022-06-06 19:39:30||1353.8||1353.8||1353.8||1353.8|0
1654544380000|2022-06-06 19:39:40|1356.3||1356.3||1356.3||1356.3||0
1654544390000|2022-06-06 19:39:50|1356.5|1354|1356.5|1354.3|1356.5|1354.3|1356.5|1354|0
1654544400000|2022-06-06 19:40:00||1354.5||1354.5||1354.5||1354.5|0
1654544410000|2022-06-06 19:40:10||1354.3||1354.3||1354.3||1354.3|0
1654544430000|2022-06-06 19:40:30||1354||1354.3||1354.3||1354|0
1654544440000|2022-06-06 19:40:40||1354||1354||1354.3||1354|0
1654544450000|2022-06-06 19:40:50||1354.3||1354.5||1354.5||1354.3|0
1654544460000|2022-06-06 19:41:00||1354.3||1354.5||1354.5||1354.3|0
1654544470000|2022-06-06 19:41:10|1356.3|1354.3|1356.3|1354.3|1356.3|1354.3|1356.3|1354.3|0
1654544500000|2022-06-06 19:41:40||1354||1354||1354||1354|0
1654544520000|2022-06-06 19:42:00|1356.5|1354.3|1356.5|1354|1356.5|1354.3|1356.5|1354|0
1654544530000|2022-06-06 19:42:10|1356.3|1354.3|1356.3|1354|1356.3|1354.3|1356.3|1354|0
1654544540000|2022-06-06 19:42:20|1356.8|1354.5|1356.5|1354.3|1356.8|1354.5|1356.3|1354.3|0
1654544550000|2022-06-06 19:42:30|1356.8|1354.5|1356.8|1354.5|1356.8|1354.5|1356.8|1354.5|0
1654544580000|2022-06-06 19:43:00||1354.8||1354.5||1354.8||1354.5|0
1654544590000|2022-06-06 19:43:10||1354.8||1354.5||1354.8||1354.5|0
1654544610000|2022-06-06 19:43:30|1356.5|1354.3|1356.8|1354.3|1356.8|1354.3|1356.5|1354.3|0
1654544640000|2022-06-06 19:44:00|1356.5|1354|1356.3|1354|1356.8|1354|1356.3|1354|0
1654544650000|2022-06-06 19:44:10|1356.5|1354.5|1356.8|1354.5|1356.8|1354.5|1356.5|1354.5|0
1654544710000|2022-06-06 19:45:10||1354.3||1354.3||1354.5||1354.3|0
1654544720000|2022-06-06 19:45:20||1354.5||1354.5||1354.5||1354.3|0
1654544730000|2022-06-06 19:45:30|1356.5|1354.3|1356.5|1354.3|1356.5|1354.3|1356.5|1354.3|0
1654544780000|2022-06-06 19:46:20|1356.8|1354|1356.5|1354|1356.8|1354.3|1356.5|1354|0
1654544800000|2022-06-06 19:46:40|1356.3|1353.8|1356|1353.8|1356.3|1353.8|1356|1353.8|0
1654544810000|2022-06-06 19:46:50|1356.3|1354|1356.3|1354|1356.3|1354|1356.3|1354|0
1654544880000|2022-06-06 19:48:00||1354.3||1354.3||1354.3||1354.3|0
1654544890000|2022-06-06 19:48:10|1356.5|1354.5|1356.5|1354.5|1356.5|1354.5|1356.5|1354.3|0
1654544900000|2022-06-06 19:48:20||1354.3||1354.3||1354.5||1354.3|0
1654544930000|2022-06-06 19:48:50||1354||1354||1354||1354|0
1654544990000|2022-06-06 19:49:50|1356.3|1353.8|1356.3|1353.8|1356.3|1353.8|1356.3|1353.8|0
1654545000000|2022-06-06 19:50:00|1356.5|1354|1356.5|1354|1356.5|1354|1356.5|1353.8|0
1654545100000|2022-06-06 19:51:40||1354.3||1354.3||1354.3||1354.3|0
1654545110000|2022-06-06 19:51:50|1356.8|1354.5|1356.8|1354.5|1356.8|1354.5|1356.8|1354.3|0
1654545120000|2022-06-06 19:52:00|1356.5|1354.3|1356.5|1354.3|1356.5|1354.5|1356.5|1354.3|0
1654545130000|2022-06-06 19:52:10|1356.8|1354.5|1356.8|1354.5|1356.8|1354.8|1356.8|1354.5|0
1654545150000|2022-06-06 19:52:30||1354.8||1354.8||1354.8||1354.8|0
1654545160000|2022-06-06 19:52:40|1356.5|1354.5|1356.3|1354.5|1356.5|1354.5|1356.3|1354.5|3
1654545180000|2022-06-06 19:53:00|1356|1354|1356.3|1354|1356.3|1354|1356|1354|1
1654545190000|2022-06-06 19:53:10|1356||1356.3||1356.3||1356||0
1654545220000|2022-06-06 19:53:40|1356|1354.3|1356|1353.8|1356|1354.3|1356|1353.8|3
1654545230000|2022-06-06 19:53:50|1356.3||1356||1356.3||1356||0
1654545250000|2022-06-06 19:54:10|1356.3||1356||1356.3||1356||0
1654545270000|2022-06-06 19:54:30|1355.8|1353.5|1355.8|1353.5|1355.8|1353.5|1355.8|1353.5|0
1654545280000|2022-06-06 19:54:40||1353.3||1353.5||1353.5||1353.3|0
1654545290000|2022-06-06 19:54:50|1355.5|1353|1355|1353|1355.5|1353.3|1355|1353|0
1654545300000|2022-06-06 19:55:00|1355.3|1352.8|1355.3|1353|1355.3|1353|1355.3|1352.8|0
1654545320000|2022-06-06 19:55:20||1353.3||1353.3||1353.3||1353.3|0
1654545330000|2022-06-06 19:55:30|1355|1352.8|1354.8|1352.5|1355|1352.8|1354.5|1352.5|7
1654545340000|2022-06-06 19:55:40|1354.5|1352.3|1354.5|1352.5|1354.5|1352.5|1354.5|1352.3|2
1654545350000|2022-06-06 19:55:50|1354.8|1352.8|1354.8|1353|1354.8|1353|1354.5|1352.8|0
1654545360000|2022-06-06 19:56:00|1355|1352.3|1354.5|1352.3|1355|1352.3|1354.5|1352.3|5
1654545370000|2022-06-06 19:56:10|1354.3|1352|1353.8|1351.8|1354.3|1352|1353.8|1351.8|0
1654545380000|2022-06-06 19:56:20|1354|1351.5|1353.8|1351.5|1354|1351.5|1353.8|1351.5|0
1654545390000|2022-06-06 19:56:30||1351.8||1351.8||1351.8||1351.8|0
1654545400000|2022-06-06 19:56:40||1351.5||1351.5||1351.5||1351.5|0
1654545420000|2022-06-06 19:57:00||1351.8||1351.8||1351.8||1351.8|0
1654545440000|2022-06-06 19:57:20|1354|1352|1354.3|1352.5|1354.3|1352.5|1354|1352|0
1654545450000|2022-06-06 19:57:30|1354.5|1352.8|1354.5|1352.8|1354.8|1352.8|1354.5|1352.8|0
1654545470000|2022-06-06 19:57:50|1354.8|1353|1355.3|1353.5|1355.3|1353.5|1354.8|1352.8|0
1654545480000|2022-06-06 19:58:00|1355|1353.3|1355|1353.3|1355.3|1353.3|1354.8|1352.5|8
1654545490000|2022-06-06 19:58:10|1355.3|1353|1354.8|1353|1355.3|1353|1354.8|1352.8|0
1654545500000|2022-06-06 19:58:20|1355|1353.3|1355.3|1353.5|1355.3|1353.5|1355|1353.3|0
1654545510000|2022-06-06 19:58:30|1355.5|1353.8|1355.5|1354|1355.5|1354|1355.5|1353.8|0
1654545520000|2022-06-06 19:58:40|1355.8|1353.8|1355.8|1354.3|1355.8|1354.3|1355.8|1353.8|0
1654545550000|2022-06-06 19:59:10|1356||1356||1356||1356||0
1654545560000|2022-06-06 19:59:20||1354.5||1354.5||1354.5||1354.5|0
1654545580000|2022-06-06 19:59:40|1356.3||1356.3||1356.3||1356||0
1654545590000|2022-06-06 19:59:50|1356||1356.3||1356.3||1356||0
1654545600000|2022-06-06 20:00:00|1356|1354.8|1356|1353.8|1356|1354.8|1356|1353.8|7
1654545610000|2022-06-06 20:00:10|1355.8|1354|1356|1354|1356|1354|1355.8|1353.8|0
1654545620000|2022-06-06 20:00:20|1355.8||1355.8||1356||1355.8||0
1654545650000|2022-06-06 20:00:50|1356||1356||1356||1356||0
1654545660000|2022-06-06 20:01:00||1354.3||1354.5||1354.5||1354.3|0
1654545680000|2022-06-06 20:01:20|1356.3|1354.3|1356|1354.3|1356.3|1354.3|1356|1354.3|0
1654545700000|2022-06-06 20:01:40|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|0
1654545710000|2022-06-06 20:01:50|1356.8|1355|1356.8|1355|1356.8|1355|1356.8|1355|2
1654545720000|2022-06-06 20:02:00|1356.5|1354.5|1356.8|1354.8|1356.8|1354.8|1356.5|1354.5|0
1654545730000|2022-06-06 20:02:10||1354.5||1354.8||1354.8||1354.5|0
1654545740000|2022-06-06 20:02:20||1354.5||1354.8||1354.8||1354.5|0
1654545750000|2022-06-06 20:02:30|1357|1354.5|1357|1355|1357|1355|1357|1354.5|0
1654545760000|2022-06-06 20:02:40||1354.8||1354.8||1354.8||1354.8|0
1654545770000|2022-06-06 20:02:50||1355.5||1355||1355.5||1354.8|1
1654545780000|2022-06-06 20:03:00||1354.8||1355||1355||1354.8|0
1654545800000|2022-06-06 20:03:20|1357.3|1355.3|1357.8|1355.5|1357.8|1355.5|1357.3|1355.3|0
1654545870000|2022-06-06 20:04:30||1355.8||1355.8||1355.8||1355.8|0
1654545900000|2022-06-06 20:05:00|1358|1355.5|1358|1356|1358|1356|1357.8|1355.5|0
1654545910000|2022-06-06 20:05:10|1358.3|1355.8|1358.3|1356.3|1358.3|1356.3|1358.3|1355.8|0
1654545920000|2022-06-06 20:05:20|1358|1356|1358|1356|1358|1356|1358|1355.8|0
1654545950000|2022-06-06 20:05:50||1355.8||1355.8||1355.8||1355.8|0
1654545960000|2022-06-06 20:06:00||1356||1356||1356||1356|0
1654545980000|2022-06-06 20:06:20|1358.3||1358||1358.3||1358||0
1654545990000|2022-06-06 20:06:30|1358.3|1356.3|1358.8|1356.5|1358.8|1356.5|1358|1356.3|0
1654546000000|2022-06-06 20:06:40|1359|1356.8|1358.8|1356.5|1359|1356.8|1358.8|1356.5|0
1654546010000|2022-06-06 20:06:50|1359|1356.8|1359|1356.8|1359|1356.8|1359|1356.5|0
1654546020000|2022-06-06 20:07:00|1358.8|1356.5|1359|1357|1359.3|1357|1358.8|1356.5|0
1654546030000|2022-06-06 20:07:10|1359.3||1359.3||1359.3||1359.3||0
1654546040000|2022-06-06 20:07:20|1359.5|1357.3|1359.8|1357.5|1359.8|1357.5|1359.5|1357.3|0
1654546050000|2022-06-06 20:07:30|1359.5|1357.3|1359.5|1357.5|1359.5|1357.5|1359.5|1357.3|0
1654546070000|2022-06-06 20:07:50||1357.3||1357.3||1357.5||1357.3|0
1654546080000|2022-06-06 20:08:00|1359.8|1357.5|1359.5|1357.5|1359.8|1357.5|1359.5|1357.5|0
1654546090000|2022-06-06 20:08:10|1359.8||1359.5||1359.8||1359.5||0
1654546110000|2022-06-06 20:08:30|1359.8|1357.8|1359.8|1358|1360|1358|1359.8|1357.8|0
1654546140000|2022-06-06 20:09:00|1360|1357.8|1359.8|1357.5|1360|1357.8|1359.8|1357.5|0
1654546150000|2022-06-06 20:09:10||1357.8||1357.8||1357.8||1357.8|0
1654546200000|2022-06-06 20:10:00|1359.5|1357|1359.3|1357.3|1359.5|1357.3|1359.3|1357|0
1654546220000|2022-06-06 20:10:20|1359||1359||1359||1359||0
1654546230000|2022-06-06 20:10:30|1359.3||1359.3||1359.3||1359.3||0
1654546250000|2022-06-06 20:10:50|1359|1357|1359|1357|1359|1357|1359|1357|0
1654546290000|2022-06-06 20:11:30|1358.8||1359||1359||1358.8||0
1654546300000|2022-06-06 20:11:40||1357.3||1357.3||1357.3||1357.3|0
1654546310000|2022-06-06 20:11:50|1359.3|1357.5|1359.3|1357.5|1359.3|1357.5|1359|1357.5|0
1654546320000|2022-06-06 20:12:00||1357.3||1357.5||1357.5||1357.3|0
1654546340000|2022-06-06 20:12:20|1359||1359||1359||1359||0
1654546350000|2022-06-06 20:12:30|1358.8|1357.3|1358.5|1357.3|1358.8|1357.3|1358.5|1357|1
1654546380000|2022-06-06 20:13:00||1357||1357||1357||1357|0
1654546400000|2022-06-06 20:13:20||1356.8||1356.8||1356.8||1356.8|0
1654546420000|2022-06-06 20:13:40|1358.3||1358.3||1358.3||1358.3||0
1654546450000|2022-06-06 20:14:10|1358.5|1357.3|1358.8|1357|1358.8|1357.3|1358.5|1357|1
1654546460000|2022-06-06 20:14:20|1359|1357.3|1359.3|1357.8|1359.3|1357.8|1359|1357.3|0
1654546470000|2022-06-06 20:14:30|1359.5||1359.5||1359.5||1359.5||0
1654546480000|2022-06-06 20:14:40|1359.3||1359.5||1359.5||1359.3||0
1654546490000|2022-06-06 20:14:50||1358||1358||1358||1358|0
1654546500000|2022-06-06 20:15:00||1357.8||1357.8||1357.8||1357.8|0
1654546510000|2022-06-06 20:15:10|1359.3|1357.5|1359.3|1357.5|1359.3|1357.5|1359.3|1357.5|0
1654546540000|2022-06-06 20:15:40|1359.5|1357.8|1359.3|1357.8|1359.5|1357.8|1359.3|1357.8|0
1654546550000|2022-06-06 20:15:50|1359.5||1359.3||1359.5||1359.3||0
1654546560000|2022-06-06 20:16:00|1359.5||1359.5||1359.5||1359.5||0
1654546570000|2022-06-06 20:16:10|1359.3||1359.3||1359.5||1359.3||0
1654546580000|2022-06-06 20:16:20|1359.5||1359.5||1359.5||1359.5||0
1654546590000|2022-06-06 20:16:30|1359.3||1359.3||1359.3||1359.3||0
1654546600000|2022-06-06 20:16:40||1357.5||1357.5||1357.5||1357.5|0
1654546610000|2022-06-06 20:16:50||1357.8||1357.8||1357.8||1357.8|0
1654546650000|2022-06-06 20:17:30|1359.5||1359.5||1359.5||1359.3||0
1654546660000|2022-06-06 20:17:40||1358||1358||1358||1358|0
1654546680000|2022-06-06 20:18:00|1359.3|1357.8|1359.3|1357.8|1359.3|1357.8|1359.3|1357.8|0
1654546700000|2022-06-06 20:18:20|1359.5|1358|1359.5|1358|1359.5|1358|1359.5|1358|0
1654546710000|2022-06-06 20:18:30|1359.8|1358.3|1359.8|1358.3|1359.8|1358.3|1359.8|1358.3|0
1654546720000|2022-06-06 20:18:40|1360|1358.5|1360.3|1358.8|1360.3|1358.8|1360|1358.5|0
1654546730000|2022-06-06 20:18:50|1360.5|1359|1360.5|1358.3|1360.5|1359|1360.5|1358.3|9
1654546740000|2022-06-06 20:19:00|1359.8|1358|1360.3|1358.3|1360.8|1358.5|1359.8|1358|2
1654546750000|2022-06-06 20:19:10|1360.8|1357.8|1359.8|1358|1360.8|1358|1359.8|1357.8|0
1654546760000|2022-06-06 20:19:20|1359.5|1357.8|1359.8|1358|1360|1358|1359.5|1357.8|3
1654546770000|2022-06-06 20:19:30|1360|1358.3|1359.5|1357.8|1360.3|1358.3|1359.5|1357.8|0
1654546780000|2022-06-06 20:19:40|1359.8|1358|1360|1358.3|1360|1358.3|1359.8|1358|0
1654546790000|2022-06-06 20:19:50|1360.3|1358.5|1360|1358.3|1360.3|1358.5|1360|1358.3|0
1654546800000|2022-06-06 20:20:00|1359.8|1358|1359.8|1358|1359.8|1358|1359.8|1358|0
1654546820000|2022-06-06 20:20:20|1360||1360||1360||1360||0
1654546830000|2022-06-06 20:20:30|1359.8|1357.8|1359.5|1357.8|1359.8|1358|1359.5|1357.8|0
1654546840000|2022-06-06 20:20:40|1359.8|1358|1359.5|1358|1359.8|1358|1359.3|1357.5|0
1654546850000|2022-06-06 20:20:50||1357.8||1357.8||1357.8||1357.8|0
1654546860000|2022-06-06 20:21:00|1359.3||1359.3||1359.3||1359.3||0
1654546880000|2022-06-06 20:21:20|1359.5|1358|1360|1358|1360|1358|1359.5|1358|0
1654546890000|2022-06-06 20:21:30||1358.3||1358.3||1358.3||1358.3|0
1654546900000|2022-06-06 20:21:40|1360.5|1358.5|1360.5|1358.5|1360.8|1358.5|1360.5|1358.5|0
1654546910000|2022-06-06 20:21:50||1358.8||1358.5||1358.8||1358.5|0
1654546920000|2022-06-06 20:22:00|1360.8|1358.8|1360.5|1358.8|1360.8|1358.8|1360.5|1358.8|0
1654546930000|2022-06-06 20:22:10|1360.3|1358.5|1360.5|1358.8|1360.5|1358.8|1360.3|1358.5|0
1654546940000|2022-06-06 20:22:20|1360.3|1358.3|1360.3|1358.5|1360.3|1358.5|1360.3|1358.3|0
1654546960000|2022-06-06 20:22:40|1360.5|1358.8|1360.5|1358.8|1360.5|1358.8|1360.5|1358.8|0
1654547000000|2022-06-06 20:23:20|1360.3|1358.5|1360.5|1358.8|1360.5|1358.8|1360.3|1358.5|0
1654547010000|2022-06-06 20:23:30||1358.5||1358.8||1358.8||1358.5|0
1654547030000|2022-06-06 20:23:50|1360.8|1358.5|1360.8|1359|1360.8|1359|1360.3|1358.5|0
1654547040000|2022-06-06 20:24:00|1360.5|1358.8|1360.5|1358.5|1360.5|1358.8|1360.5|1358.5|0
1654547050000|2022-06-06 20:24:10|1360.3|1358.8|1360.3|1358.8|1360.3|1358.8|1360.3|1358.8|0
1654547070000|2022-06-06 20:24:30|1360.5||1360.5||1360.5||1360.5||0
1654547110000|2022-06-06 20:25:10||1358.5||1358.8||1358.8||1358.5|0
1654547120000|2022-06-06 20:25:20||1359||1359||1359||1359|0
1654547130000|2022-06-06 20:25:30||1358.8||1358.8||1358.8||1358.8|0
1654547160000|2022-06-06 20:26:00||1359||1359||1359||1359|0
1654547170000|2022-06-06 20:26:10||1358.8||1358.8||1358.8||1358.8|0
1654547190000|2022-06-06 20:26:30|1360.8||1360.8||1360.8||1360.8||0
1654547200000|2022-06-06 20:26:40|1360.5|1358.5|1360.5|1358.5|1360.5|1358.5|1360.5|1358.5|0
1654547210000|2022-06-06 20:26:50|1360.3||1360.3||1360.3||1360.3||0
1654547220000|2022-06-06 20:27:00|1360.5|1358.3|1360.5|1358.5|1360.5|1358.5|1360.3|1358.3|0
1654547230000|2022-06-06 20:27:10|1360.8|1358.8|1360.8|1358.8|1360.8|1358.8|1360.8|1358.8|0
1654547240000|2022-06-06 20:27:20|1361||1361||1361||1361||0
1654547270000|2022-06-06 20:27:50|1361.8|1359.5|1361.8|1359.5|1361.8|1359.5|1361.8|1359.5|0
1654547280000|2022-06-06 20:28:00|1361.5|1359.8|1361.5|1359.8|1361.5|1359.8|1361.5|1359.8|0
1654547310000|2022-06-06 20:28:30|1361.8||1362||1362||1361.8||0
1654547320000|2022-06-06 20:28:40|1362.3|1360|1362.3|1360.3|1362.3|1360.3|1362.3|1359.8|0
1654547330000|2022-06-06 20:28:50|1361.8|1359.8|1362|1359.8|1362|1359.8|1361.8|1359.8|0
1654547340000|2022-06-06 20:29:00|1361.8|1360|1361.8|1360|1361.8|1360|1361.8|1360|0
1654547350000|2022-06-06 20:29:10|1361.3|1359.5|1361.3|1359.3|1361.8|1359.5|1361.3|1359.3|2
1654547360000|2022-06-06 20:29:20|1361||1361||1361||1361||0
1654547370000|2022-06-06 20:29:30|1360.8|1359|1360.8|1359|1361|1359|1360.8|1359|0
1654547390000|2022-06-06 20:29:50||1358.8||1358.8||1358.8||1358.8|0
1654547400000|2022-06-06 20:30:00|1360.5|1358.5|1360.3|1358.8|1360.5|1358.8|1360.3|1358.5|0
1654547410000|2022-06-06 20:30:10|1360.8|1358.5|1360.8|1358.8|1360.8|1358.8|1360.8|1358.5|0
1654547420000|2022-06-06 20:30:20|1361||1361||1361||1360.8||0
1654547480000|2022-06-06 20:31:20|1360.8||1360.8||1360.8||1360.8||0
1654547490000|2022-06-06 20:31:30|1361|1358.5|1361|1359|1361|1359.3|1361|1358.5|0
1654547520000|2022-06-06 20:32:00|1360.8||1360.8||1360.8||1360.8||0
1654547540000|2022-06-06 20:32:20||1359.3||1358.8||1359.3||1358.8|0
1654547550000|2022-06-06 20:32:30|1360.5||1360.5||1360.5||1360.5||0
1654547570000|2022-06-06 20:32:50|1360.3|1358.5|1360.3|1358.5|1360.3|1358.5|1360.3|1358.5|0
1654547580000|2022-06-06 20:33:00|1360||1360.3||1360.3||1360||0
1654547590000|2022-06-06 20:33:10|1360.5||1360.5||1360.5||1360.5||0
1654547600000|2022-06-06 20:33:20|1360.3||1360.3||1360.3||1360.3||0
1654547620000|2022-06-06 20:33:40|1360.5|1358.8|1360.8|1358.8|1360.8|1358.8|1360.5|1358.8|0
1654547630000|2022-06-06 20:33:50|1361|1359|1361.5|1360|1361.5|1360|1361|1359|1
1654547640000|2022-06-06 20:34:00|1361.8|1360.5|1362|1360.5|1362.5|1360.8|1361.5|1360.5|0
1654547650000|2022-06-06 20:34:10|1361.8|1360.3|1361.5|1360|1361.8|1360.5|1361.5|1360|0
1654547670000|2022-06-06 20:34:30|1361.8||1361.8||1361.8||1361.8||0
1654547690000|2022-06-06 20:34:50|1362||1362||1362||1362||0
1654547700000|2022-06-06 20:35:00|1361.8||1361.8||1361.8||1361.8||0
1654547710000|2022-06-06 20:35:10|1362||1362||1362||1362||0
1654547750000|2022-06-06 20:35:50|1361.5||1361.8||1361.8||1361.5||0
1654547760000|2022-06-06 20:36:00|1361.5||1361.8||1361.8||1361.5||0
1654547790000|2022-06-06 20:36:30|1361.5||1361.8||1361.8||1361.5||0
1654547810000|2022-06-06 20:36:50|1361.5|1359.8|1361.5|1359.8|1361.5|1359.8|1361.5|1359.8|0
1654547820000|2022-06-06 20:37:00|1361.3||1361.5||1361.5||1361.3||0
1654547830000|2022-06-06 20:37:10|1361.3|1359.5|1361.3|1359.5|1361.3|1359.5|1361.3|1359.5|0
1654547840000|2022-06-06 20:37:20|1361.5|1359.8|1361.5|1359.8|1361.5|1359.8|1361.5|1359.8|0
1654547850000|2022-06-06 20:37:30|1362.3|1360|1362.3|1360|1362.3|1360|1362.3|1359.8|0
1654547860000|2022-06-06 20:37:40|1362||1361.8||1362||1361.8||0
1654547870000|2022-06-06 20:37:50|1362.3||1362||1362.3||1362||0
1654547880000|2022-06-06 20:38:00|1361.8|1359.8|1361.8|1359.8|1362|1359.8|1361.8|1359.8|0
1654547890000|2022-06-06 20:38:10|1361.5||1361.5||1361.5||1361.5||0
1654547900000|2022-06-06 20:38:20|1361.3||1361.3||1361.3||1361.3||0
1654547910000|2022-06-06 20:38:30|1361.8||1361.8||1361.8||1361.8||0
1654547920000|2022-06-06 20:38:40|1361.5||1361.5||1361.5||1361.5||0
1654547930000|2022-06-06 20:38:50||1359.5||1359.5||1359.5||1359.5|0
1654547970000|2022-06-06 20:39:30|1361.3||1361.3||1361.3||1361.3||0
1654547980000|2022-06-06 20:39:40|1362.5|1360|1361.3|1359.8|1362.5|1360|1361.3|1359.8|3
1654548000000|2022-06-06 20:40:00|1361.5|1359.5|1361.3|1359.5|1361.5|1359.5|1361.3|1359.5|0
1654548010000|2022-06-06 20:40:10|1361||1361||1361||1361||0
1654548030000|2022-06-06 20:40:30||1359.3||1359.8||1359.8||1359.3|0
1654548060000|2022-06-06 20:41:00|1361.5|1360|1361.3|1360|1361.5|1360|1361.3|1360|0
1654548070000|2022-06-06 20:41:10|1361.5|1359.3|1360.5|1359|1361.5|1359.3|1360.5|1359|8
1654548080000|2022-06-06 20:41:20||1358.8||1358.8||1358.8||1358.8|0
1654548090000|2022-06-06 20:41:30|1360.8|1359|1360.8|1359.3|1360.8|1359.3|1360.8|1359|0
1654548100000|2022-06-06 20:41:40|1361.3|1359.8|1361.5|1359.8|1362.3|1359.8|1361.3|1359.8|2
1654548120000|2022-06-06 20:42:00|1361.3||1361.3||1361.3||1361.3||0
1654548140000|2022-06-06 20:42:20|1361|1359.5|1361|1359.5|1361|1359.5|1361|1359.5|0
1654548150000|2022-06-06 20:42:30||1359.8||1359.8||1359.8||1359.8|0
1654548190000|2022-06-06 20:43:10|1361.3||1361.3||1361.3||1361.3||0
1654548210000|2022-06-06 20:43:30|1361.5||1361.5||1361.5||1361.5||0
1654548220000|2022-06-06 20:43:40|1361.3||1361.3||1361.3||1361.3||0
1654548230000|2022-06-06 20:43:50|1361.5||1361.5||1361.5||1361.5||0
1654548240000|2022-06-06 20:44:00||1360||1360||1360||1360|0
1654548280000|2022-06-06 20:44:40|1361.3||1361.3||1361.3||1361.3||0
1654548290000|2022-06-06 20:44:50|1361.5|1360.3|1362|1360|1362|1360.3|1361.5|1360|0
1654548300000|2022-06-06 20:45:00|1362.8|1360.3|1362.8|1360.8|1362.8|1360.8|1362.5|1360.3|0
1654548310000|2022-06-06 20:45:10|1362.3|1360|1362.3|1360.3|1362.3|1360.5|1361.8|1360|6
1654548320000|2022-06-06 20:45:20||1360||1359.8||1360||1359.8|0
1654548330000|2022-06-06 20:45:30|1362|1359.5|1361.8|1359.8|1362|1359.8|1361.8|1359.5|0
1654548350000|2022-06-06 20:45:50|1361||1361.5||1361.8||1361||1
1654548390000|2022-06-06 20:46:30|1362|1360|1362.3|1360.3|1362.3|1360.3|1362|1360|0
1654548420000|2022-06-06 20:47:00|1362.8|1360|1360.8|1359.3|1362.8|1360|1360.8|1359.3|1
1654548430000|2022-06-06 20:47:10|1361||1361||1361||1361||0
1654548440000|2022-06-06 20:47:20|1361.3|1359.5|1361.3|1359.5|1361.3|1359.5|1361.3|1359.5|0
1654548450000|2022-06-06 20:47:30||1359.3||1359.3||1359.5||1359.3|0
1654548470000|2022-06-06 20:47:50||1359.5||1359.3||1359.5||1359.3|0
1654548480000|2022-06-06 20:48:00|1362.3|1359.5|1362.3|1359.3|1362.3|1359.5|1362.3|1359.3|3
1654548490000|2022-06-06 20:48:10|1362.5||1362.5||1362.5||1362.5||0
1654548510000|2022-06-06 20:48:30||1359.5||1359.5||1359.5||1359.5|0
1654548530000|2022-06-06 20:48:50|1362.8|1359.8|1362.8|1360|1362.8|1360|1362.8|1359.8|0
1654548540000|2022-06-06 20:49:00|1363.5|1360.5|1363.3|1360.3|1363.5|1360.5|1363.3|1360.3|0
1654548550000|2022-06-06 20:49:10||1360.5||1360.5||1360.8||1360.5|0
1654548560000|2022-06-06 20:49:20|1363.5|1360.8|1363.5|1360.8|1363.5|1360.8|1363.5|1360.5|0
1654548570000|2022-06-06 20:49:30||1361||1361||1361||1361|0
1654548580000|2022-06-06 20:49:40|1364.3|1361.3|1364.3|1361.8|1364.3|1361.8|1364.3|1361.3|0
1654548590000|2022-06-06 20:49:50|1364.5|1362|1364.5|1361.8|1364.5|1362|1364.5|1361.8|0
1654548600000|2022-06-06 20:50:00||1361.5||1361.5||1361.8||1361.5|0
1654548610000|2022-06-06 20:50:10||1361.3||1361.3||1361.3||1361.3|0
1654548660000|2022-06-06 20:51:00||1361||1361||1361||1361|0
1654548670000|2022-06-06 20:51:10|1364|1361.3|1364|1361.3|1364|1361.3|1364|1361|0
1654548680000|2022-06-06 20:51:20|1363.8|1361|1363.8|1361|1364|1361.3|1363.8|1361|0
1654548690000|2022-06-06 20:51:30|1363.5|1360.8|1364|1360.8|1364|1361|1363.5|1360.8|0
1654548700000|2022-06-06 20:51:40|1363.5|1361|1364|1361|1364|1361|1363.5|1361|0
1654548710000|2022-06-06 20:51:50|1363|1361.3|1363.5|1361.5|1363.5|1361.5|1363|1361.3|0
1654548720000|2022-06-06 20:52:00|1364|1361.8|1364|1361.8|1364|1361.8|1364|1361.5|1
1654548730000|2022-06-06 20:52:10||1362||1362||1362||1362|0
1654548750000|2022-06-06 20:52:30|1363.8|1361.8|1363.5|1361|1363.8|1361.8|1363|1360.8|0
1654548760000|2022-06-06 20:52:40|1364||1364||1364||1364||0
1654548790000|2022-06-06 20:53:10|1363.5||1363.5||1363.5||1363.5||0
1654548800000|2022-06-06 20:53:20|1363.8|1361.3|1363.8|1361|1364|1361.3|1363.8|1361|0
1654548810000|2022-06-06 20:53:30|1364|1361.3|1364|1361.3|1364|1361.3|1363.8|1361|0
1654548820000|2022-06-06 20:53:40|1363.5|1361.5|1363.5|1361.5|1363.5|1361.5|1363.5|1361.5|0
1654548830000|2022-06-06 20:53:50|1363.3|1361.3|1363|1361.5|1363.3|1361.5|1363|1361.3|0
1654548850000|2022-06-06 20:54:10|1363.5||1363.5||1363.5||1363.5||1
1654548870000|2022-06-06 20:54:30||1361||1361||1361||1361|0
1654548900000|2022-06-06 20:55:00|||||||||1
1654548910000|2022-06-06 20:55:10||1360.8||1360.8||1360.8||1360.8|0
1654548940000|2022-06-06 20:55:40||1361||1361||1361||1361|0
1654548970000|2022-06-06 20:56:10|1363.3|1361.3|1363.3|1361.3|1363.3|1361.3|1363.3|1361.3|0
1654549020000|2022-06-06 20:57:00|1363.5|1361.5|1363.5|1361.3|1363.5|1361.5|1363.5|1361|1
1654549030000|2022-06-06 20:57:10||1361||1361.3||1361.3||1361|0
1654549040000|2022-06-06 20:57:20||1361||1361||1361||1361|0
1654549050000|2022-06-06 20:57:30||1360.8||1360.8||1360.8||1360.8|0
1654549080000|2022-06-06 20:58:00|1364|1361|1364|1361|1364|1361.3|1364|1361|0
1654549090000|2022-06-06 20:58:10||1361.3||1361.3||1361.3||1361.3|0
1654549110000|2022-06-06 20:58:30||1361||1361.3||1361.3||1361|0
1654549130000|2022-06-06 20:58:50||1361||1361.3||1361.3||1361|0
1654549160000|2022-06-06 20:59:20|1363.8|1361|1364.3|1361|1364.3|1361|1363.8|1361|0
1654549170000|2022-06-06 20:59:30||1360.8||1360.8||1360.8||1360.8|0
1654549180000|2022-06-06 20:59:40|1364.5|1361|1364.3|1361|1364.5|1361|1364.3|1360.8|0
1654549190000|2022-06-06 20:59:50||1360.8||1361||1361||1360.8|0
1654549200000|2022-06-06 21:00:00|1364.5|1360|1364.8|1360|1364.8|1360|1364.5|1360|0
1654549210000|2022-06-06 21:00:10|1365.3||1365.3||1365.3||1365.3||0
1654549250000|2022-06-06 21:00:50|1364.8||1364.8||1364.8||1364.8||0
1654549290000|2022-06-06 21:01:30|1362||1364.8||1364.8||1362||1
1654549710000|2022-06-06 21:08:30||1360.3||1360.3||1360.3||1360.3|0
1654549730000|2022-06-06 21:08:50||1360||1360||1360||1360|0
1654549870000|2022-06-06 21:11:10||1360.3||1360.3||1360.3||1360.3|0
1654549890000|2022-06-06 21:11:30||1361||1361||1361||1361|0
1654549960000|2022-06-06 21:12:40|1365.3|1361.3|1367.3|1361.3|1367.3|1361.3|1365.3|1361.3|0
1654550030000|2022-06-06 21:13:50|1367.5||1367.3||1367.5||1367.3||0
1654550260000|2022-06-06 21:17:40|1366.8||1366.3||1366.8||1366.3||0
1654550320000|2022-06-06 21:18:40|1366.8||1366.3||1366.8||1366.3||0
1654550470000|2022-06-06 21:21:10|1366.8||1366.5||1366.8||1366.5||0
1654550550000|2022-06-06 21:22:30|1366.8||1366.5||1366.8||1366.5||0
1654550650000|2022-06-06 21:24:10|1364.8|1359.5|1364.8|1359.5|1364.8|1359.5|1364.8|1359.5|0
1654550720000|2022-06-06 21:25:20|1363.3|1359.3|1363.3|1359.3|1363.3|1359.3|1363.3|1359.3|0
1654550730000|2022-06-06 21:25:30|1363.5||1363.5||1363.5||1363.5||0
1654551070000|2022-06-06 21:31:10|1365.3|1359.5|1365.3|1359.5|1365.3|1359.5|1365.3|1359.5|0
1654551970000|2022-06-06 21:46:10|1366.3||1366.3||1366.3||1366.3||0
1654552070000|2022-06-06 21:47:50|1366||1366||1366||1366||0
1654552790000|2022-06-06 21:59:50||1359.3||1359.3||1359.3||1359.3|0
1654563600000|2022-06-07 01:00:00|1360||1360||1360||1360||0
1654564040000|2022-06-07 01:07:20|1361.3|1358.3|1361.3|1358.5|1361.3|1358.5|1361.3|1358.3|0
1654564050000|2022-06-07 01:07:30|1361.8||1362.3||1362.3||1361.8||0
1654564160000|2022-06-07 01:09:20|1362.5||1362.8||1362.8||1362.5||0
1654564170000|2022-06-07 01:09:30|1363.3||1363.3||1363.3||1363.3||0
1654564200000|2022-06-07 01:10:00||1359||1359||1359||1359|0
1654564480000|2022-06-07 01:14:40||1359.5||1359.5||1359.5||1359.5|0
1654564530000|2022-06-07 01:15:30|1363|1359.8|1363.3|1359.5|1363.3|1359.8|1363|1359.5|0
1654564660000|2022-06-07 01:17:40||1359.8||1359.8||1359.8||1359.8|0
1654564690000|2022-06-07 01:18:10||1360||1360||1360||1360|0
1654564880000|2022-06-07 01:21:20||1359.8||1360||1360||1359.8|0
1654564890000|2022-06-07 01:21:30||1360.3||1360.3||1360.3||1360.3|0
1654565040000|2022-06-07 01:24:00|1363.5||1363.5||1363.5||1363.5||0
1654565220000|2022-06-07 01:27:00||1360.5||1360.5||1360.5||1360.5|0
1654565230000|2022-06-07 01:27:10||1360.3||1360.5||1360.5||1360.3|0
1654565250000|2022-06-07 01:27:30||1360.3||1360.3||1360.3||1360.3|0
1654565550000|2022-06-07 01:32:30||1360.5||1360.3||1360.5||1360.3|0
1654565560000|2022-06-07 01:32:40|1364|1360.5|1364.8|1361|1364.8|1361|1364|1360.5|0
1654565570000|2022-06-07 01:32:50|1365||1365.3||1365.3||1365||0
1654565580000|2022-06-07 01:33:00|1365.5||1365.5||1365.5||1365.3||0
1654565630000|2022-06-07 01:33:50|1366||1366||1366||1366||0
1654565650000|2022-06-07 01:34:10|1366.3||1366.3||1366.3||1366||0
1654565670000|2022-06-07 01:34:30|1366||1365.8||1366||1365.8||0
1654565680000|2022-06-07 01:34:40|1365.5||1365.5||1365.5||1365.5||0
1654565690000|2022-06-07 01:34:50|1365.8||1365.5||1365.8||1365.5||0
1654565700000|2022-06-07 01:35:00|1365.8||1365.5||1365.8||1365.5||0
1654565710000|2022-06-07 01:35:10|1365.8||1365.8||1365.8||1365.8||0
1654565720000|2022-06-07 01:35:20|1365.5||1365.5||1365.5||1365.5||0
1654565730000|2022-06-07 01:35:30|1365.8||1365.8||1365.8||1365.8||0
1654565790000|2022-06-07 01:36:30|1366.3||1366.3||1366.3||1366.3||0
1654565860000|2022-06-07 01:37:40||1361.5||1361.5||1361.5||1361.5|0
1654566090000|2022-06-07 01:41:30|1366.8||1366.8||1366.8||1366.8||0
1654566120000|2022-06-07 01:42:00|1366||1366||1366||1366||0
1654566150000|2022-06-07 01:42:30|1365.8||1365.8||1366||1365.8||0
1654566160000|2022-06-07 01:42:40|1366||1366||1366||1365.8||0
1654566200000|2022-06-07 01:43:20|1366.5||1366.3||1366.5||1366.3||0
1654566210000|2022-06-07 01:43:30|1366||1366.3||1366.3||1366||0
1654566220000|2022-06-07 01:43:40|1366|1362|1366.5|1362.8|1366.5|1362.8|1366|1362|0
1654566250000|2022-06-07 01:44:10|1366.8|1363|1366.8|1363|1366.8|1363|1366.8|1363|0
1654566260000|2022-06-07 01:44:20|1367.5|1363.3|1367.3|1363.3|1367.5|1363.3|1367.3|1363.3|0
1654566270000|2022-06-07 01:44:30|1367.5|1363.5|1367.3|1363.5|1367.5|1363.5|1367.3|1363.5|0
1654566300000|2022-06-07 01:45:00|1367.5||1367.3||1367.5||1367.3||0
1654566330000|2022-06-07 01:45:30|1367.5|1363.8|1367|1363.5|1367.5|1363.8|1367|1363.5|0
1654566360000|2022-06-07 01:46:00|1367.3|1363.8|1367.3|1363.8|1367.3|1363.8|1367.3|1363.8|0
1654566370000|2022-06-07 01:46:10||1364||1364||1364||1364|0
1654566390000|2022-06-07 01:46:30||1364.3||1364.3||1364.3||1364.3|0
1654566420000|2022-06-07 01:47:00||1364.5||1364.5||1364.5||1364.5|0
1654566430000|2022-06-07 01:47:10||1364.8||1364.8||1364.8||1364.8|0
1654566460000|2022-06-07 01:47:40|1367.5||1367.5||1367.5||1367.3||0
1654566470000|2022-06-07 01:47:50|1367.3||1367.3||1367.5||1367.3||0
1654566480000|2022-06-07 01:48:00|1367.5||1367.5||1367.5||1367.5||0
1654566490000|2022-06-07 01:48:10|1367|1364.3|1367|1364.3|1367|1364.3|1367|1364.3|0
1654566570000|2022-06-07 01:49:30|1367.3|1365|1368|1365|1368|1365|1367.3|1365|0
1654566660000|2022-06-07 01:51:00||1365.5||1365.5||1365.5||1365.5|0
1654566690000|2022-06-07 01:51:30||1366||1365.5||1366||1365.5|0
1654566790000|2022-06-07 01:53:10|1367.8||1368||1368||1367.8||0
1654566800000|2022-06-07 01:53:20|1368.8||1368.8||1368.8||1368.8||0
1654566860000|2022-06-07 01:54:20|1368.3||1368.5||1368.5||1368.3||0
1654566870000|2022-06-07 01:54:30|1368.3||1368.5||1368.8||1368.3||0
1654566880000|2022-06-07 01:54:40|1368.8||1368.8||1368.8||1368.5||0
1654567040000|2022-06-07 01:57:20|1368.5||1368.5||1368.5||1368.5||0
1654567150000|2022-06-07 01:59:10|1368.8||1368.8||1368.8||1368.8||0
1654567160000|2022-06-07 01:59:20|1368.5||1368.8||1368.8||1368.5||0
1654567180000|2022-06-07 01:59:40|1368.5||1368.8||1368.8||1368.5||0
1654567190000|2022-06-07 01:59:50|1368.5||1368.5||1368.8||1368.5||0
1654567200000|2022-06-07 02:00:00|1368.8||1368.5||1368.8||1368.5||0
1654567210000|2022-06-07 02:00:10|1368.8||1368.5||1368.8||1368.5||0
1654567220000|2022-06-07 02:00:20|1368.8||1368.5||1368.8||1368.5||0
1654567240000|2022-06-07 02:00:40|1368.8||1368.8||1368.8||1368.5||0
1654567260000|2022-06-07 02:01:00|1369.3||1369.3||1369.3||1369.3||0
1654567270000|2022-06-07 02:01:10|1369||1369.5||1369.5||1369||0
1654567300000|2022-06-07 02:01:40||1365.8||1365.8||1365.8||1365.8|0
1654567380000|2022-06-07 02:03:00|1369.8||1369.5||1369.8||1369.3||0
1654567390000|2022-06-07 02:03:10|1369.3||1369.3||1369.3||1369.3||0
1654567400000|2022-06-07 02:03:20|1369.5||1369.5||1369.5||1369.3||0
1654567420000|2022-06-07 02:03:40|1369.8||1369.5||1369.8||1369.5||0
1654567430000|2022-06-07 02:03:50|1369.3||1369.3||1369.3||1369.3||0
1654567440000|2022-06-07 02:04:00|1369.5||1369.5||1369.5||1369.5||0
1654567450000|2022-06-07 02:04:10|1369.3|1366|1369.5|1366|1369.8|1366|1369.3|1366|0
1654567540000|2022-06-07 02:05:40|1369.3||1369.3||1369.3||1369.3||0
1654567550000|2022-06-07 02:05:50|1369.8|1366.3|1369.8|1366.3|1369.8|1366.5|1369.8|1366.3|0
1654567560000|2022-06-07 02:06:00||1366.5||1366.5||1366.5||1366.5|0
1654567750000|2022-06-07 02:09:10|1370.3||1370.3||1370.3||1370.3||0
1654567800000|2022-06-07 02:10:00|1370||1369.8||1370||1369.8||0
1654567860000|2022-06-07 02:11:00|1369|1366|1369|1366|1369|1366|1369|1366|0
1654567870000|2022-06-07 02:11:10|1368.5||1368.5||1368.5||1368.5||0
1654567960000|2022-06-07 02:12:40|1368.3||1368.3||1368.5||1368.3||0
1654567980000|2022-06-07 02:13:00|1368.5||1368.3||1368.5||1368.3||0
1654567990000|2022-06-07 02:13:10|1368||1368||1368||1368||0
1654568070000|2022-06-07 02:14:30|1368.5||1368.5||1368.5||1368.5||0
1654568540000|2022-06-07 02:22:20|1368.8|1366.3|1368.8|1366.3|1368.8|1366.3|1368.8|1366.3|0
1654568570000|2022-06-07 02:22:50|1368.5||1368.5||1368.5||1368.5||0
1654569250000|2022-06-07 02:34:10|1368.8|1366.5|1368.8|1366.5|1368.8|1366.5|1368.8|1366.5|0
1654569260000|2022-06-07 02:34:20|1368.5||1368.5||1368.8||1368.5||0
1654569270000|2022-06-07 02:34:30|1368.8||1368.5||1368.8||1368.5||0
1654569280000|2022-06-07 02:34:40|1368.8||1368.5||1368.8||1368.5||0
1654569310000|2022-06-07 02:35:10|1368.8||1368.8||1368.8||1368.8||0
1654569330000|2022-06-07 02:35:30|1369.3|1367|1369.8|1367|1369.8|1367|1369.3|1367|0
1654569340000|2022-06-07 02:35:40|1370|1367.5|1370|1367.8|1370|1367.8|1370|1367.5|0
1654569410000|2022-06-07 02:36:50|1370.3|1368|1370.3|1368|1370.3|1368|1370.3|1368|0
1654569420000|2022-06-07 02:37:00|1370.5|1368.3|1370.5|1368.3|1370.5|1368.3|1370.5|1368.3|0
1654569460000|2022-06-07 02:37:40||1368.5||1368.5||1368.5||1368.5|0
1654569510000|2022-06-07 02:38:30||1368.8||1368.8||1368.8||1368.8|0
1654569900000|2022-06-07 02:45:00||1369||1369||1369||1369|0
1654569960000|2022-06-07 02:46:00||1368.3||1367.8||1368.3||1367.8|0
1654569970000|2022-06-07 02:46:10||1367.5||1367.5||1367.5||1367.5|0
1654570000000|2022-06-07 02:46:40||1367.3||1367.3||1367.3||1367.3|0
1654570060000|2022-06-07 02:47:40||1367||1367||1367||1367|0
1654570130000|2022-06-07 02:48:50|1367.8|1365.8|1367.8|1365.8|1368|1366|1367.8|1365.8|0
1654570180000|2022-06-07 02:49:40|1367.5|1365.3|1367.5|1364.5|1367.5|1365.3|1367.5|1364.5|0
1654570200000|2022-06-07 02:50:00|1367.3||1367.3||1367.3||1367.3||0
1654570210000|2022-06-07 02:50:10|1367||1367||1367||1367||0
1654570220000|2022-06-07 02:50:20|1366.5||1366.5||1366.5||1366.5||0
1654570270000|2022-06-07 02:51:10|1366.3||1366.3||1366.5||1366.3||0
1654570280000|2022-06-07 02:51:20|1365|1362|1365.5|1363.3|1365.5|1363.3|1365|1362|4
1654570290000|2022-06-07 02:51:30||1363||1363.3||1363.5||1363|0
1654570320000|2022-06-07 02:52:00||1363.5||1363.5||1363.5||1363.5|0
1654570330000|2022-06-07 02:52:10|1365.3|1363.3|1365.3|1363.3|1365.3|1363.3|1365.3|1363.3|0
1654570340000|2022-06-07 02:52:20||1362.5||1362.8||1363.3||1362.5|0
1654570350000|2022-06-07 02:52:30|1365.5|1363.3|1365.5|1363.3|1365.5|1363.3|1365.5|1363.3|0
1654570360000|2022-06-07 02:52:40||1363.5||1363.5||1363.5||1363.5|0
1654570370000|2022-06-07 02:52:50||1363.8||1363.8||1363.8||1363.8|5
1654570380000|2022-06-07 02:53:00|1366.8|1364|1366.8|1364.3|1366.8|1364.3|1366.8|1364|0
1654570390000|2022-06-07 02:53:10|1367|1364.5|1366.5|1364.5|1367|1364.5|1366.5|1364.5|0
1654570500000|2022-06-07 02:55:00|1366.3|1364.3|1366.3|1364.3|1366.3|1364.3|1366.3|1364.3|0
1654570510000|2022-06-07 02:55:10|1366.5|1364|1366.3|1363.8|1366.5|1364|1366.3|1363.5|0
1654570540000|2022-06-07 02:55:40|1366.8||1366.8||1367||1366.8||0
1654570560000|2022-06-07 02:56:00||1363.3||1363.3||1363.3||1363.3|0
1654570590000|2022-06-07 02:56:30||1363||1363.3||1363.3||1363|0
1654570600000|2022-06-07 02:56:40|1366.5|1362.8|1366.5|1363.3|1366.8|1363.3|1366.5|1362.8|0
1654570610000|2022-06-07 02:56:50|1366.8||1366.8||1366.8||1366.5||0
1654570630000|2022-06-07 02:57:10|1366.5|1363|1367|1363.3|1367|1363.3|1366.3|1363|0
1654570650000|2022-06-07 02:57:30|1367.3||1367||1367.3||1367||0
1654570670000|2022-06-07 02:57:50|1366.8||1367||1367||1366.8||0
1654570680000|2022-06-07 02:58:00|1366.8|1363|1367|1363.3|1367|1363.3|1366.8|1363|0
1654570690000|2022-06-07 02:58:10|1367.3||1367.3||1367.3||1367.3||0
1654570700000|2022-06-07 02:58:20|1367||1366.3||1367||1366.3||0
1654570710000|2022-06-07 02:58:30|1366.5||1366.5||1366.5||1366.3||0
1654570750000|2022-06-07 02:59:10|1366.3|1362.5|1366.5|1363|1366.5|1363.3|1366|1362.5|0
1654570760000|2022-06-07 02:59:20|1366.3|1362.8|1366.5|1363.3|1366.5|1363.3|1366|1362.5|0
1654570770000|2022-06-07 02:59:30|1366.3|1362.5|1366.3|1363|1366.5|1363.3|1366|1362.5|0
1654570780000|2022-06-07 02:59:40|1366|1362.8|1366.3|1363.3|1366.3|1363.3|1366|1362.5|0
1654570790000|2022-06-07 02:59:50|1366|1362.5|1366.3|1363|1366.3|1363|1365.8|1362.5|0
1654570800000|2022-06-07 03:00:00|1366|1362.5|1366|1362.5|1366.3|1363|1365.8|1362.3|0
1654570810000|2022-06-07 03:00:10||1362.8||1362.5||1362.8||1362.5|0
1654570820000|2022-06-07 03:00:20|1365.8|1362.3|1365.8|1362.3|1365.8|1362.3|1365.8|1362.3|0
1654570830000|2022-06-07 03:00:30|1366|1362|1365.8|1362.3|1366|1362.3|1365.8|1362|0
1654570840000|2022-06-07 03:00:40||1362||1362.3||1362.3||1362|0
1654570930000|2022-06-07 03:02:10||1362||1362||1362||1362|0
1654570940000|2022-06-07 03:02:20|1365.5||1365.5||1365.5||1365.5||0
1654570950000|2022-06-07 03:02:30|1365.3||1365.3||1365.3||1365.3||0
1654570960000|2022-06-07 03:02:40|1365.5||1365.3||1365.5||1365.3||0
1654570970000|2022-06-07 03:02:50|1365.5|1361.5|1366.3|1363|1366.3|1363|1365.5|1361.5|0
1654571010000|2022-06-07 03:03:30||1363.5||1363.5||1363.5||1363.5|0
1654571030000|2022-06-07 03:03:50|1366|1362.5|1366.3|1363.3|1366.3|1363.3|1366|1362.5|0
1654571050000|2022-06-07 03:04:10|1366|1362.5|1366.3|1363.5|1366.3|1363.5|1366|1362.5|0
1654571070000|2022-06-07 03:04:30|1366|1363|1366.3|1363.3|1366.3|1363.3|1366|1363|0
1654571080000|2022-06-07 03:04:40|1366|1363|1366|1363.3|1366.3|1363.3|1366|1363|0
1654571090000|2022-06-07 03:04:50|1366.3|1362.5|1366.3|1363.3|1366.3|1363.5|1366.3|1362.5|0
1654571100000|2022-06-07 03:05:00||1363||1363.5||1363.5||1362.3|0
1654571110000|2022-06-07 03:05:10|1366|1363.3|1366.3|1363.5|1366.3|1363.5|1366|1362.8|0
1654571130000|2022-06-07 03:05:30|1366.5|1364|1366.5|1364|1366.5|1364|1366.5|1364|0
1654571180000|2022-06-07 03:06:20||1364.3||1364.3||1364.3||1364.3|0
1654571320000|2022-06-07 03:08:40||1364.5||1364.5||1364.5||1364.3|0
1654571330000|2022-06-07 03:08:50||1364.3||1364.3||1364.5||1364.3|0
1654571350000|2022-06-07 03:09:10||1364.5||1364.3||1364.5||1364.3|0
1654571360000|2022-06-07 03:09:20|1366.3||1366.3||1366.3||1366.3||0
1654571380000|2022-06-07 03:09:40|1366|1363.3|1366|1364|1366|1364|1366|1363.3|0
1654571390000|2022-06-07 03:09:50|1366.3|1363|1366.3|1364|1366.3|1364|1366.3|1363|0
1654571430000|2022-06-07 03:10:30|1366.5||1366.3||1366.5||1366.3||0
1654571440000|2022-06-07 03:10:40|1366.5||1366.5||1366.5||1366.3||0
1654571450000|2022-06-07 03:10:50|1366.3|1364.3|1366.5|1364.3|1366.5|1364.3|1366.3|1364.3|0
1654571540000|2022-06-07 03:12:20|1366.3|1363.8|1366.5|1364|1366.5|1364|1366.3|1363.8|0
1654571560000|2022-06-07 03:12:40|1366.3||1366.3||1366.5||1366.3||0
1654571570000|2022-06-07 03:12:50|1366.5||1366.5||1366.5||1366.5||0
1654571600000|2022-06-07 03:13:20|1366.3||1366.5||1366.5||1366.3||0
1654571660000|2022-06-07 03:14:20|1366.3||1366.5||1366.5||1366.3||0
1654571670000|2022-06-07 03:14:30|1366.3||1366.5||1366.5||1366.3||0
1654571840000|2022-06-07 03:17:20|1366.3||1366.5||1366.5||1366.3||0
1654571870000|2022-06-07 03:17:50||1364.3||1364.3||1364.5||1364.3|0
1654571880000|2022-06-07 03:18:00||1364.5||1364.5||1364.5||1364.3|0
1654571900000|2022-06-07 03:18:20||1364.3||1364.3||1364.5||1364.3|0
1654571940000|2022-06-07 03:19:00||1364.5||1364.5||1364.5||1364.3|0
1654571950000|2022-06-07 03:19:10||1364.3||1364.3||1364.5||1364.3|0
1654571960000|2022-06-07 03:19:20||1364.5||1364.3||1364.5||1364.3|0
1654571980000|2022-06-07 03:19:40||1364.5||1364.5||1364.5||1364.3|0
1654571990000|2022-06-07 03:19:50||1364.3||1364.5||1364.5||1364.3|0
1654572000000|2022-06-07 03:20:00||1364.3||1364.3||1364.3||1364.3|0
1654572010000|2022-06-07 03:20:10||1364.5||1364.5||1364.5||1364.3|0
1654572020000|2022-06-07 03:20:20||1364.3||1364.5||1364.5||1364.3|0
1654572070000|2022-06-07 03:21:10||1364.3||1364.3||1364.5||1364.3|0
1654572080000|2022-06-07 03:21:20||1364.5||1364.5||1364.5||1364.5|0
1654572170000|2022-06-07 03:22:50||1364.8||1364.8||1364.8||1364.8|0
1654572200000|2022-06-07 03:23:20|1368|1366|1368.3|1366|1368.3|1366|1368|1366|0
1654572210000|2022-06-07 03:23:30|1368||1368.3||1368.3||1368||0
1654572220000|2022-06-07 03:23:40|1368||1368||1368.3||1368||0
1654572230000|2022-06-07 03:23:50|1368.3||1368.3||1368.3||1368.3||0
1654572240000|2022-06-07 03:24:00|1368||1368||1368.3||1368||0
1654572250000|2022-06-07 03:24:10|1368.3|1365.3|1368.5|1366.8|1368.8|1366.8|1368.3|1365.3|0
1654572260000|2022-06-07 03:24:20|1368.3|1366.5|1368.5|1366|1368.5|1366.8|1368.3|1365.5|0
1654572270000|2022-06-07 03:24:30|1368.3|1365.5|1368.8|1366.8|1368.8|1366.8|1368.3|1365.5|0
1654572280000|2022-06-07 03:24:40||1366.5||1366.5||1366.5||1366.5|0
1654572300000|2022-06-07 03:25:00||1366.8||1366.5||1366.8||1366.5|0
1654572310000|2022-06-07 03:25:10|1368.5||1368.5||1368.5||1368.5||0
1654572320000|2022-06-07 03:25:20|1368.8||1368.8||1368.8||1368.5||0
1654572340000|2022-06-07 03:25:40|1369||1369||1369||1368.8||0
1654572350000|2022-06-07 03:25:50|1368.8||1368.8||1369||1368.8||0
1654572360000|2022-06-07 03:26:00|1369||1368.8||1369||1368.8||0
1654572370000|2022-06-07 03:26:10|1369|1366|1369|1366.8|1369.3|1366.8|1368.3|1366|0
1654572380000|2022-06-07 03:26:20|1368.5|1366.5|1368.5|1366|1368.8|1366.5|1368.5|1366|0
1654572390000|2022-06-07 03:26:30|1368.8||1368.5||1368.8||1368.5||0
1654572400000|2022-06-07 03:26:40|1368.8||1368.8||1368.8||1368.5||0
1654572410000|2022-06-07 03:26:50|1369||1368.8||1369||1368.8||0
1654572420000|2022-06-07 03:27:00|1369||1368.8||1369||1368.8||0
1654572430000|2022-06-07 03:27:10||1366.3||1366.3||1366.3||1366.3|0
1654572440000|2022-06-07 03:27:20|1369||1369||1369||1369||0
1654572470000|2022-06-07 03:27:50|1369.5|1366|1369.3|1366|1369.5|1366|1369.3|1366|0
1654572480000|2022-06-07 03:28:00|1369.5|1366.5|1369.5|1366.5|1369.5|1366.5|1369.5|1366.5|0
1654572490000|2022-06-07 03:28:10|1369.3|1366.3|1369.3|1366.3|1369.3|1366.3|1369.3|1366.3|0
1654572510000|2022-06-07 03:28:30||1366.5||1366.5||1366.5||1366.3|0
1654572520000|2022-06-07 03:28:40||1366.3||1366.3||1366.3||1366.3|0
1654572540000|2022-06-07 03:29:00||1366.5||1366.3||1366.5||1366.3|0
1654572570000|2022-06-07 03:29:30|1369|1366|1369.3|1366.3|1369.3|1366.5|1369|1366|0
1654572590000|2022-06-07 03:29:50|1369|1366|1369|1366.3|1369.3|1366.3|1369|1366|0
1654572600000|2022-06-07 03:30:00|1369.3|1366.5|1369.3|1366.5|1369.3|1366.5|1369|1366.5|0
1654572690000|2022-06-07 03:31:30|1369|1366|1369.3|1366.5|1369.3|1366.5|1369|1366|0
1654572700000|2022-06-07 03:31:40||1366||1366.5||1366.5||1366|0
1654572760000|2022-06-07 03:32:40|1370.5|1367.5|1369.8|1366.5|1370.5|1367.5|1369.8|1366.5|0
1654572790000|2022-06-07 03:33:10|1370||1368.5||1370||1368.5||0
1654572870000|2022-06-07 03:34:30|1368.3|1366.3|1368.3|1366.3|1368.3|1366.3|1368.3|1366.3|0
1654572880000|2022-06-07 03:34:40|1368|1366|1368|1365.3|1368|1366|1368|1365.3|0
1654572890000|2022-06-07 03:34:50||1365.5||1365.5||1365.5||1365.5|0
1654572900000|2022-06-07 03:35:00|1368.3|1365.3|1368|1365.3|1368.3|1365.3|1368|1365.3|0
1654572910000|2022-06-07 03:35:10|1368.3||1368.3||1368.3||1368||0
1654572920000|2022-06-07 03:35:20|1368||1368||1368||1368||0
1654572930000|2022-06-07 03:35:30||1365.5||1365.5||1365.5||1365.5|0
1654573080000|2022-06-07 03:38:00||1365.3||1365.3||1365.5||1365.3|0
1654573130000|2022-06-07 03:38:50||1364.5||1365.3||1365.3||1364.5|0
1654573140000|2022-06-07 03:39:00|1367.8|1365|1367.8|1365|1367.8|1365|1367.8|1365|0
1654573150000|2022-06-07 03:39:10|1368|1365.3|1368|1365.3|1368|1365.3|1368|1365.3|0
1654573210000|2022-06-07 03:40:10|1367.8|1364.8|1368|1365.3|1368|1365.3|1367.8|1364.8|0
1654573220000|2022-06-07 03:40:20|1367.8|1364.8|1367.8|1365|1367.8|1365|1367.8|1364.8|0
1654573230000|2022-06-07 03:40:30||1365.3||1365.3||1365.3||1365.3|0
1654573390000|2022-06-07 03:43:10|1368||1368||1368||1368||0
1654573410000|2022-06-07 03:43:30||1365.5||1365.5||1365.5||1365.5|0
1654573450000|2022-06-07 03:44:10|1368.3|1365.8|1368.3|1365.8|1368.3|1365.8|1368.3|1365.8|0
1654573540000|2022-06-07 03:45:40|1368||1368||1368||1368||0
1654573550000|2022-06-07 03:45:50||1365.5||1365.5||1365.5||1365.5|0
1654573600000|2022-06-07 03:46:40|1367.8||1367.8||1367.8||1367.8||0
1654573710000|2022-06-07 03:48:30||1365.8||1365.8||1365.8||1365.8|0
1654573730000|2022-06-07 03:48:50||1365.5||1365.5||1365.5||1365.5|0
1654573750000|2022-06-07 03:49:10||1365.8||1365.8||1365.8||1365.8|0
1654573770000|2022-06-07 03:49:30||1365.5||1365.8||1365.8||1365.5|0
1654573780000|2022-06-07 03:49:40||1365.5||1365.5||1365.5||1365.5|0
1654573840000|2022-06-07 03:50:40||1365.8||1365.8||1365.8||1365.8|0
1654573860000|2022-06-07 03:51:00||1365.5||1365.5||1365.8||1365.5|0
1654573870000|2022-06-07 03:51:10|1367.3|1364.8|1367.3|1365|1367.3|1365|1367.3|1364.3|0
1654573880000|2022-06-07 03:51:20|1366.8|1364.3|1366.8|1364.3|1366.8|1364.3|1366.8|1364.3|0
1654573900000|2022-06-07 03:51:40|1366.5|1363.3|1366.5|1364.3|1366.5|1364.3|1366.5|1363.3|0
1654573920000|2022-06-07 03:52:00|1366.8|1364|1366.5|1364|1366.8|1364|1366.5|1364|0
1654573930000|2022-06-07 03:52:10|1366.3||1366.5||1366.5||1366.3||0
1654573940000|2022-06-07 03:52:20|1366.3|1363.3|1366.3|1363.8|1366.5|1364|1365.5|1362.8|0
1654573990000|2022-06-07 03:53:10|1366.5||1366.3||1366.5||1366.3||0
1654574000000|2022-06-07 03:53:20|1366||1366||1366||1366||0
1654574010000|2022-06-07 03:53:30|1366.3||1366.3||1366.3||1366.3||0
1654574020000|2022-06-07 03:53:40||1364||1364||1364||1364|0
1654574040000|2022-06-07 03:54:00|1366.5|1364.3|1366.5|1364.3|1366.5|1364.3|1366.5|1364.3|0
1654574050000|2022-06-07 03:54:10|1366.3||1366.3||1366.3||1366.3||0
1654574060000|2022-06-07 03:54:20|1366|1364|1366.3|1363.8|1366.3|1364|1366|1363.8|0
1654574070000|2022-06-07 03:54:30|1366|1363.5|1366|1364|1366.3|1364|1366|1363.5|0
1654574080000|2022-06-07 03:54:40|1366.3||1366.3||1366.3||1366.3||0
1654574090000|2022-06-07 03:54:50|1365.8|1363.8|1365.8|1364|1365.8|1364|1365.8|1363.8|0
1654574100000|2022-06-07 03:55:00|1366.3||1366.3||1366.3||1366.3||0
1654574130000|2022-06-07 03:55:30|1366.5||1366.5||1366.5||1366.5||0
1654574140000|2022-06-07 03:55:40||1364.3||1364.3||1364.3||1364.3|0
1654574150000|2022-06-07 03:55:50|1366.8|1365|1366.8|1365.3|1366.8|1365.3|1366.8|1365|0
1654574160000|2022-06-07 03:56:00|1367|1363.8|1367|1364.3|1367|1364.3|1367|1363.8|1
1654574170000|2022-06-07 03:56:10|1366.8|1363.8|1366.8|1364|1366.8|1364|1366.8|1363.8|0
1654574180000|2022-06-07 03:56:20||1363.8||1364||1364||1363.8|0
1654574330000|2022-06-07 03:58:50|1366.5|1363.8|1366.8|1363.8|1366.8|1363.8|1366.5|1363.8|0
1654574340000|2022-06-07 03:59:00|1366.5|1363.5|1366.5|1363.8|1366.5|1363.8|1366.3|1363.5|0
1654574350000|2022-06-07 03:59:10|1366.8|1364|1366.8|1364|1366.8|1364|1366.8|1364|0
1654574360000|2022-06-07 03:59:20|1366.5||1366.5||1366.5||1366.5||0
1654574370000|2022-06-07 03:59:30|1366.8||1366.8||1366.8||1366.8||0
1654574380000|2022-06-07 03:59:40|1366.5||1366.8||1366.8||1366.5||0
1654574390000|2022-06-07 03:59:50|1366.5||1366.5||1366.8||1366.5||0
1654574400000|2022-06-07 04:00:00||1364.3||1364.3||1364.3||1364.3|0
1654574430000|2022-06-07 04:00:30|1366.3|1364|1366.3|1364|1366.3|1364|1366.3|1364|0
1654574450000|2022-06-07 04:00:50||1363.5||1363.5||1363.5||1363.5|0
1654574460000|2022-06-07 04:01:00|1366|1364|1366.3|1363.8|1366.3|1364|1366|1363.5|0
1654574470000|2022-06-07 04:01:10|1366|1363.5|1366.3|1363.8|1366.3|1363.8|1366|1363.5|0
1654574550000|2022-06-07 04:02:30|1366.5||1366.3||1366.5||1366.3||0
1654574590000|2022-06-07 04:03:10|1365.8||1365.8||1365.8||1365.8||0
1654574600000|2022-06-07 04:03:20||1363.5||1363.5||1363.5||1363.5|0
1654574650000|2022-06-07 04:04:10|1365.5|1362.8|1365.8|1363.5|1365.8|1363.5|1365.5|1362.8|0
1654574670000|2022-06-07 04:04:30|1365.5|1362.3|1365.8|1363.3|1365.8|1363.3|1365.5|1362.3|0
1654574680000|2022-06-07 04:04:40|1365.5|1362.8|1365.5|1362.8|1365.5|1362.8|1365.5|1362.8|0
1654574690000|2022-06-07 04:04:50|1365.8|1364.5|1365.8|1364.5|1365.8|1364.5|1365.8|1364.5|7
1654574720000|2022-06-07 04:05:20|1365.5|1362.8|1365.5|1362.8|1365.5|1362.8|1365.5|1362.8|13
1654574740000|2022-06-07 04:05:40|1365.8||1365.8||1365.8||1365.5||0
1654574760000|2022-06-07 04:06:00|1365.5||1366||1366||1365.5||0
1654574770000|2022-06-07 04:06:10|1365||1365||1365||1365||0
1654574880000|2022-06-07 04:08:00||1362.3||1362.3||1362.3||1362.3|0
1654575220000|2022-06-07 04:13:40||1361.8||1362||1362||1361.8|0
1654575380000|2022-06-07 04:16:20||1362.3||1362.3||1362.3||1362.3|0
1654575540000|2022-06-07 04:19:00|1364.8||1365||1365||1364.8||0
1654575560000|2022-06-07 04:19:20|1364.8||1365||1365||1364.8||0
1654575600000|2022-06-07 04:20:00|1364.8||1365||1365||1364.8||0
1654575640000|2022-06-07 04:20:40|1364.8||1364.8||1365||1364.8||0
1654575650000|2022-06-07 04:20:50|1365|1361.5|1364.8|1362|1365|1362|1364.8|1361.5|0
1654575660000|2022-06-07 04:21:00|1365||1364.8||1365||1364.8||0
1654575670000|2022-06-07 04:21:10|1365||1365.3||1365.5||1365||0
1654575680000|2022-06-07 04:21:20|1365.5||1365.5||1365.5||1365.5||0
1654575740000|2022-06-07 04:22:20|1365.3||1365.3||1365.3||1365.3||0
1654575750000|2022-06-07 04:22:30|1365.5||1365.5||1365.5||1365.5||0
1654575960000|2022-06-07 04:26:00||1361.8||1362||1362||1361.8|0
1654576030000|2022-06-07 04:27:10||1361.8||1362||1362||1361.8|0
1654576220000|2022-06-07 04:30:20||1362.3||1362.5||1362.5||1362.3|0
1654576260000|2022-06-07 04:31:00||1362||1362.5||1362.5||1362|0
1654576270000|2022-06-07 04:31:10||1362||1362.3||1362.3||1362|0
1654576290000|2022-06-07 04:31:30||1362.5||1362.5||1362.5||1362.3|0
1654576300000|2022-06-07 04:31:40||1362.3||1362.3||1362.3||1362.3|0
1654576310000|2022-06-07 04:31:50||1362.5||1362.5||1362.5||1362.5|0
1654576320000|2022-06-07 04:32:00|1365.3|1362.3|1365.3|1362|1365.3|1362.5|1365.3|1362|0
1654576380000|2022-06-07 04:33:00||1361.8||1362||1362||1361.8|0
1654576680000|2022-06-07 04:38:00|1365.5|1362.8|1365.5|1362.8|1365.5|1362.8|1365.5|1362.8|0
1654576690000|2022-06-07 04:38:10|1366.8|1363.5|1366.8|1363.5|1366.8|1363.5|1366.8|1363.5|0
1654576700000|2022-06-07 04:38:20||1363.8||1363.8||1363.8||1363.5|0
1654576730000|2022-06-07 04:38:50|1366.5|1363.5|1366.8|1363.8|1366.8|1363.8|1366.5|1363.5|0
1654576760000|2022-06-07 04:39:20|1366.5|1363.5|1366.8|1363.8|1366.8|1363.8|1366.5|1363.5|0
1654576770000|2022-06-07 04:39:30||1363.5||1363.5||1363.8||1363.5|0
1654576780000|2022-06-07 04:39:40||1363.8||1363.5||1363.8||1363.5|0
1654576790000|2022-06-07 04:39:50||1363.8||1363.5||1363.8||1363.5|0
1654576800000|2022-06-07 04:40:00|1366.5|1363.8|1366.8|1363.5|1366.8|1363.8|1366.5|1363.5|0
1654576840000|2022-06-07 04:40:40|1366.5||1366.5||1366.5||1366.5||0
1654576850000|2022-06-07 04:40:50|1366.8|1363.3|1366.5|1363.3|1366.8|1363.3|1366.5|1363.3|0
1654576860000|2022-06-07 04:41:00|1366.8|1363.5|1366.8|1363.5|1366.8|1363.5|1366.5|1363.5|0
1654576870000|2022-06-07 04:41:10||1363.3||1363.5||1363.5||1363.3|0
1654576900000|2022-06-07 04:41:40|1366.5||1366.5||1366.5||1366.5||0
1654576920000|2022-06-07 04:42:00|1366.8|1363.3|1366.5|1363.5|1366.8|1363.5|1366.5|1363.3|0
1654576930000|2022-06-07 04:42:10|1366.8|1363.3|1366.5|1363.5|1366.8|1363.5|1366.5|1363.3|0
1654576940000|2022-06-07 04:42:20|1366.8|1363.8|1366.8|1363.8|1366.8|1363.8|1366.8|1363.8|0
1654577000000|2022-06-07 04:43:20||1364.3||1364.3||1364.3||1364.3|8
1654577010000|2022-06-07 04:43:30|1366|1363.5|1366|1363.5|1366|1363.5|1366|1363.5|0
1654577340000|2022-06-07 04:49:00|1366.8|1363.8|1366.8|1363.5|1366.8|1363.8|1366.8|1363.5|0
1654577660000|2022-06-07 04:54:20|1366.5||1366.5||1366.5||1366.5||0
1654577670000|2022-06-07 04:54:30|1366.8||1366.8||1366.8||1366.8||0
1654577870000|2022-06-07 04:57:50|1366.5||1366.5||1366.5||1366.5||0
1654577880000|2022-06-07 04:58:00|1366.8||1366.8||1366.8||1366.8||0
1654577960000|2022-06-07 04:59:20|1366.5||1366.5||1366.8||1366.5||0
1654577980000|2022-06-07 04:59:40|1366.3||1366.5||1366.5||1366.3||0
1654577990000|2022-06-07 04:59:50|1366.3||1366.3||1366.3||1366.3||0
1654578000000|2022-06-07 05:00:00|1366.5||1366.8||1366.8||1366.5||0
1654578040000|2022-06-07 05:00:40|1366.5||1366.5||1366.8||1366.5||0
1654578050000|2022-06-07 05:00:50|1366.8||1366.5||1366.8||1366.5||0
1654578060000|2022-06-07 05:01:00|1366.8||1366.5||1366.8||1366.5||11
1654578100000|2022-06-07 05:01:40|1366||1366||1366||1366||0
1654578490000|2022-06-07 05:08:10|1365.8||1366||1366||1365.8||0
1654578580000|2022-06-07 05:09:40|1365.8||1365.8||1365.8||1365.8||0
1654578680000|2022-06-07 05:11:20|1366||1366||1366||1366||0
1654578740000|2022-06-07 05:12:20|1365.8||1365.8||1365.8||1365.8||0
1654578750000|2022-06-07 05:12:30|1366||1366||1366||1365.8||0
1654578780000|2022-06-07 05:13:00|1365.8||1366||1366||1365.8||0
1654578790000|2022-06-07 05:13:10|1365.8||1365.8||1365.8||1365.8||0
1654578800000|2022-06-07 05:13:20|1366||1366||1366||1366||0
1654578810000|2022-06-07 05:13:30|1365.8||1366||1366||1365.8||0
1654578840000|2022-06-07 05:14:00|1365.8||1365.8||1365.8||1365.8||0
1654578920000|2022-06-07 05:15:20|1366||1365.8||1366||1365.8||0
1654578930000|2022-06-07 05:15:30|1366||1365.8||1366||1365.8||0
1654578960000|2022-06-07 05:16:00|1366||1365.8||1366||1365.8||0
1654579000000|2022-06-07 05:16:40|1366||1365.8||1366||1365.8||0
1654579010000|2022-06-07 05:16:50|1366||1366||1366||1366||0
1654579020000|2022-06-07 05:17:00|1365.8||1365.8||1365.8||1365.8||0
1654579110000|2022-06-07 05:18:30|1365.5||1365.8||1365.8||1365.5||0
1654579130000|2022-06-07 05:18:50|1366||1365.8||1366||1365.8||0
1654579180000|2022-06-07 05:19:40|1366||1365.8||1366||1365.8||0
1654579210000|2022-06-07 05:20:10|1366||1366||1366||1366||0
1654579220000|2022-06-07 05:20:20|1365.8||1366||1366||1365.8||0
1654579280000|2022-06-07 05:21:20|1365.8||1366||1366||1365.8||0
1654579290000|2022-06-07 05:21:30|1365.8||1365.8||1365.8||1365.8||0
1654579310000|2022-06-07 05:21:50|1366||1366||1366||1366||0
1654579330000|2022-06-07 05:22:10|1365.8||1365.8||1366||1365.8||0
1654579340000|2022-06-07 05:22:20|1366||1365.8||1366||1365.8||0
1654579360000|2022-06-07 05:22:40|1366||1365.8||1366||1365.8||0
1654579370000|2022-06-07 05:22:50|1366||1365.8||1366||1365.8||0
1654579380000|2022-06-07 05:23:00|1366||1365.8||1366||1365.8||0
1654579390000|2022-06-07 05:23:10|1366||1366||1366||1366||0
1654579430000|2022-06-07 05:23:50|1365.8||1365.8||1365.8||1365.8||0
1654579450000|2022-06-07 05:24:10|||||||||1
1654579490000|2022-06-07 05:24:50|1366||1365.8||1366||1365.8||0
1654579500000|2022-06-07 05:25:00|1365.5||1365.8||1365.8||1365.5||0
1654579530000|2022-06-07 05:25:30|1365.5||1365.5||1365.5||1365.5||0
1654579580000|2022-06-07 05:26:20|1366|1364.5|1366|1363.5|1366|1364.5|1365.8|1363.5|20
1654579600000|2022-06-07 05:26:40|1365.8||1365.8||1365.8||1365.8||0
1654579650000|2022-06-07 05:27:30|1365.5||1365.5||1365.5||1365.5||0
1654579660000|2022-06-07 05:27:40|1365.8||1365.8||1365.8||1365.5||0
1654579670000|2022-06-07 05:27:50|1365.5||1365.8||1365.8||1365.5||0
1654579680000|2022-06-07 05:28:00|1365.5||1365.5||1365.8||1365.5||0
1654579690000|2022-06-07 05:28:10|1365.8||1365.8||1365.8||1365.8||0
1654579720000|2022-06-07 05:28:40|1365.5||1365.8||1365.8||1365.5||0
1654579750000|2022-06-07 05:29:10|1365.5||1365.5||1365.5||1365.3||0
1654579780000|2022-06-07 05:29:40|1365.8||1365.5||1365.8||1365.5||0
1654579820000|2022-06-07 05:30:20|1365.3||1365.3||1365.3||1365.3||0
1654579830000|2022-06-07 05:30:30|1365||1365||1365.3||1365||0
1654579840000|2022-06-07 05:30:40|1365.3||1365.3||1365.3||1365.3||0
1654579860000|2022-06-07 05:31:00|1365.5||1365.8||1365.8||1365.5||0
1654579870000|2022-06-07 05:31:10|1366||1365.8||1366||1365.8||0
1654579880000|2022-06-07 05:31:20|1366||1365.8||1366||1365.8||0
1654579900000|2022-06-07 05:31:40|1365.5||1365.5||1365.8||1365.5||0
1654579910000|2022-06-07 05:31:50|1365.8||1365.8||1365.8||1365.8||0
1654579940000|2022-06-07 05:32:20|1365.5||1365.8||1365.8||1365.5||0
1654579970000|2022-06-07 05:32:50|1365.5||1365.8||1365.8||1365.5||0
1654580000000|2022-06-07 05:33:20|1366||1366||1366||1366||0
1654580010000|2022-06-07 05:33:30||1363.8||1363.8||1363.8||1363.8|0
1654580210000|2022-06-07 05:36:50|1366.8|1363.5|1366.8|1363.8|1366.8|1363.8|1366.8|1363.5|0
1654580220000|2022-06-07 05:37:00|1366|1364.3|1366|1363.8|1366|1364.3|1366|1363.5|0
1654580230000|2022-06-07 05:37:10||1363.5||1363.8||1363.8||1363.5|0
1654580240000|2022-06-07 05:37:20||1363.5||1363.8||1364||1363.5|0
1654580280000|2022-06-07 05:38:00||1363.5||1363.8||1363.8||1363.5|0
1654580290000|2022-06-07 05:38:10|1365.8|1363.5|1366|1363.5|1366|1363.8|1365.8|1363.5|0
1654580310000|2022-06-07 05:38:30||1363.8||1363.5||1363.8||1363.5|0
1654580320000|2022-06-07 05:38:40|1365.8||1366||1366||1365.8||0
1654580330000|2022-06-07 05:38:50|1365.8||1366||1366||1365.8||0
1654580340000|2022-06-07 05:39:00|1365.8||1366||1366||1365.8||0
1654580360000|2022-06-07 05:39:20|1365.8||1366||1366||1365.8||0
1654580370000|2022-06-07 05:39:30|1365.8||1366||1366||1365.8||0
1654580380000|2022-06-07 05:39:40|1365.8||1366||1366||1365.8||0
1654580450000|2022-06-07 05:40:50|1366.8||1366.5||1366.8||1366.5||0
1654580470000|2022-06-07 05:41:10|1366.8||1366.5||1366.8||1366.5||0
1654580480000|2022-06-07 05:41:20|1366.8|1364.3|1367|1364.3|1367|1364.3|1366.5|1364.3|0
1654580550000|2022-06-07 05:42:30|1366.8||1367||1367||1366.8||0
1654580580000|2022-06-07 05:43:00|1366.5||1366.5||1366.5||1366.5||0
1654580590000|2022-06-07 05:43:10|1367||1366.5||1367||1366.5||0
1654580610000|2022-06-07 05:43:30|1367||1367||1367||1367||0
1654580620000|2022-06-07 05:43:40|1366.5||1367||1367||1366.5||0
1654580660000|2022-06-07 05:44:20|1366.8||1367||1367||1366.8||0
1654580670000|2022-06-07 05:44:30|1366.3||1366.3||1366.3||1366.3||0
1654580690000|2022-06-07 05:44:50|1366|1363.5|1366.3|1363.5|1366.3|1363.5|1366|1363.5|0
1654580800000|2022-06-07 05:46:40||1363.8||1363.5||1363.8||1363.5|0
1654580880000|2022-06-07 05:48:00|1366||1366.3||1366.3||1366||0
1654580890000|2022-06-07 05:48:10|1366|1364|1366.3|1364|1366.3|1364|1366|1364|0
1654580900000|2022-06-07 05:48:20||1364.3||1364.3||1364.3||1364.3|0
1654580920000|2022-06-07 05:48:40||1364.5||1364.5||1364.5||1364.5|0
1654580940000|2022-06-07 05:49:00|1365.8|1363.5|1365.8|1363.5|1365.8|1363.5|1365.8|1363.5|1
1654580950000|2022-06-07 05:49:10|1366.3||1366||1366.3||1366||0
1654580960000|2022-06-07 05:49:20|1365.8||1365.8||1365.8||1365.8||0
1654581000000|2022-06-07 05:50:00|1365.5||1365.5||1365.5||1365.5||1
1654581060000|2022-06-07 05:51:00|1365.3||1365.3||1365.3||1365.3||0
1654581130000|2022-06-07 05:52:10|||||||||8
1654581250000|2022-06-07 05:54:10|1365.5||1365||1365.5||1365||57
1654581270000|2022-06-07 05:54:30|1365.5||1365.3||1365.5||1365.3||1
1654581280000|2022-06-07 05:54:40|1365.5||1365.5||1365.5||1365.5||0
1654581300000|2022-06-07 05:55:00|1365.3||1365||1365.3||1365||204
1654581310000|2022-06-07 05:55:10|1365.3||1365.3||1365.3||1365.3||0
1654581330000|2022-06-07 05:55:30|||||||||2
1654581360000|2022-06-07 05:56:00|1365||1365||1365||1365||0
1654581390000|2022-06-07 05:56:30|||||||||1
1654581430000|2022-06-07 05:57:10||1363.8||1363.5||1363.8||1363.5|1
1654581440000|2022-06-07 05:57:20|1364.8||1364.8||1364.8||1364.8||37
1654581450000|2022-06-07 05:57:30|||||||||8
1654581460000|2022-06-07 05:57:40|1363.8|1361|1362.8|1361.5|1363.8|1361.5|1362.8|1361|17
1654581470000|2022-06-07 05:57:50||1360.5||1360.5||1360.5||1360.5|2
1654581480000|2022-06-07 05:58:00|1361.8|1361.5|1360|1358.3|1361.8|1361.5|1360|1357.5|31
1654581490000|2022-06-07 05:58:10||1357.5||1358||1358||1357.5|0
1654581500000|2022-06-07 05:58:20||1357.5||1358||1358||1357.5|0
1654581510000|2022-06-07 05:58:30|1360.3||1360.3||1360.3||1360.3||10
1654581530000|2022-06-07 05:58:50||1357.3||1357.3||1357.3||1357.3|0
1654581550000|2022-06-07 05:59:10||1357||1357||1357||1357|0
1654581560000|2022-06-07 05:59:20|1359.8|1356.5|1359.5|1355.8|1359.8|1356.5|1359.5|1355.8|0
1654581590000|2022-06-07 05:59:50|||||||||1
1654581610000|2022-06-07 06:00:10|1359.8|1356|1359.8|1356.3|1359.8|1356.3|1359.8|1356|0
1654581620000|2022-06-07 06:00:20|1359.3||1359.3||1359.3||1359.3||0
1654581650000|2022-06-07 06:00:50|1358.8|1356|1358.8|1356|1358.8|1356|1358.8|1356|0
1654581660000|2022-06-07 06:01:00|1359|1356.5|1358.8|1356.5|1359|1356.5|1358.8|1356.5|0
1654581670000|2022-06-07 06:01:10|1359||1359||1359||1358.8||0
1654581680000|2022-06-07 06:01:20|1360|1358|1360.5|1358|1360.5|1358|1360|1358|0
1654581690000|2022-06-07 06:01:30|1360.8|1358.3|1361.5|1359|1361.5|1359|1360.8|1358.3|0
1654581700000|2022-06-07 06:01:40|1361.3||1361||1361.3||1361||0
1654581710000|2022-06-07 06:01:50|1361.3|1357.8|1360|1357.5|1361.3|1357.8|1360|1357.5|0
1654581720000|2022-06-07 06:02:00|1359.8|1357.3|1359.5|1357.3|1359.8|1357.3|1359.5|1357.3|0
1654581730000|2022-06-07 06:02:10|1359.3|1356.8|1359|1356.8|1359.3|1357|1359|1356.8|0
1654581740000|2022-06-07 06:02:20|1359.3|1357|1359.3|1357|1359.3|1357|1359|1357|0
1654581750000|2022-06-07 06:02:30|1359||1359.3||1359.3||1359||15
1654581760000|2022-06-07 06:02:40||1357.3||1357.3||1357.3||1357.3|1
1654581770000|2022-06-07 06:02:50|1359.8|1357.5|1360.3|1357.8|1360.3|1357.8|1359.8|1357.5|0
1654581780000|2022-06-07 06:03:00|1360|1357.5|1357.8|1355.5|1360|1357.5|1357.8|1355.5|0
1654581790000|2022-06-07 06:03:10||1355.3||1355.3||1355.5||1355.3|0
1654581800000|2022-06-07 06:03:20||1355.5||1355.3||1355.5||1355.3|0
1654581810000|2022-06-07 06:03:30||1355.5||1355.5||1355.5||1355.3|0
1654581820000|2022-06-07 06:03:40|1357.3|1354.3|1357.3|1354.5|1357.3|1354.5|1357.3|1354.3|0
1654581830000|2022-06-07 06:03:50|1357|1354.3|1356|1353.5|1357|1354.5|1356|1353.3|0
1654581840000|2022-06-07 06:04:00|1355.8|1353.3|1356|1353.5|1356.3|1353.5|1355.5|1353.3|0
1654581860000|2022-06-07 06:04:20|1355.5|1353|1355|1352.8|1355.5|1353|1355|1352.8|0
1654581870000|2022-06-07 06:04:30|1354.8|1353.3|1355|1353|1355.3|1353.3|1354.8|1353|0
1654581890000|2022-06-07 06:04:50|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|1355|1353|0
1654581900000|2022-06-07 06:05:00|1355.5|1353.5|1356|1353.8|1356|1353.8|1355.5|1353.5|0
1654581910000|2022-06-07 06:05:10|1356.3||1356||1356.3||1356||0
1654581920000|2022-06-07 06:05:20|||||||||4
1654581930000|2022-06-07 06:05:30|1355.8||1356||1356||1355.8||0
1654581950000|2022-06-07 06:05:50|1356.5|1354.3|1357|1354.8|1357|1354.8|1356.5|1354.3|2
1654581960000|2022-06-07 06:06:00|1357.3|1354.5|1357.3|1354.5|1357.3|1354.5|1357|1354.5|4
1654581970000|2022-06-07 06:06:10|1359|1354.8|1359.8|1357|1359.8|1357|1359|1354.8|8
1654581990000|2022-06-07 06:06:30|1360|1357.3|1360|1357.8|1360|1357.8|1359.8|1357.3|1
1654582000000|2022-06-07 06:06:40|1359.8||1359.5||1359.8||1359.5||0
1654582010000|2022-06-07 06:06:50|1359.3|1358|1359.3|1356.8|1359.3|1358|1359.3|1356.5|0
1654582030000|2022-06-07 06:07:10|1360|1358|1360.5|1358|1360.5|1358|1360|1358|0
1654582040000|2022-06-07 06:07:20|1360.8|1358.3|1360.8|1358.3|1361.3|1358.5|1360.8|1358.3|0
1654582050000|2022-06-07 06:07:30|1361|1358.5|1361.3|1358.5|1361.3|1358.5|1360.8|1358.3|0
1654582070000|2022-06-07 06:07:50|1361.5|1358.3|1361.5|1358.5|1361.5|1358.5|1361.3|1358.3|0
1654582080000|2022-06-07 06:08:00|1361.3|1358.3|1361.3|1358.5|1361.3|1358.5|1361.3|1358.3|0
1654582090000|2022-06-07 06:08:10|1361.5|1358.3|1362|1359|1362|1359|1361.3|1358.3|1
1654582130000|2022-06-07 06:08:50|1362.3||1362.3||1362.3||1362.3||0
1654582160000|2022-06-07 06:09:20|1362||1362||1362.3||1362||0
1654582170000|2022-06-07 06:09:30|1362.3||1362||1362.3||1361.8||0
1654582180000|2022-06-07 06:09:40|1361.3|1357.5|1361|1357.3|1361.3|1357.5|1361|1357.3|0
1654582190000|2022-06-07 06:09:50|1360.8|1356.8|1360.8|1357|1360.8|1357|1359.8|1356.3|0
1654582200000|2022-06-07 06:10:00|1360.3||1360.3||1360.3||1360.3||0
1654582220000|2022-06-07 06:10:20|1360.5|1358|1360.5|1358|1360.8|1358|1360.5|1358|0
1654582250000|2022-06-07 06:10:50|1360.8||1360.8||1360.8||1360.8||0
1654582260000|2022-06-07 06:11:00|1360.5||1360.5||1360.5||1360.5||0
1654582270000|2022-06-07 06:11:10|1360.3||1359.5||1360.3||1359.5||0
1654582280000|2022-06-07 06:11:20|1359.8||1359.5||1359.8||1359.5||0
1654582290000|2022-06-07 06:11:30|1361|1358.3|1361|1358.3|1361|1358.3|1360.5|1358.3|1
1654582300000|2022-06-07 06:11:40||1358.5||1358.5||1358.5||1358.5|0
1654582310000|2022-06-07 06:11:50|1361.5|1358.3|1361.5|1358.5|1361.5|1358.5|1361.5|1358.3|0
1654582320000|2022-06-07 06:12:00|1361|1358.3|1360.8|1358|1361|1358.3|1360.8|1358|0
1654582330000|2022-06-07 06:12:10|1360.3||1360.3||1360.3||1360.3||0
1654582350000|2022-06-07 06:12:30|1360.5||1360.5||1360.5||1360.5||0
1654582370000|2022-06-07 06:12:50|1360.8|1358.5|1361|1358.5|1361|1358.5|1360.5|1358.5|0
1654582410000|2022-06-07 06:13:30|1361.3|1358.8|1362.5|1359.5|1362.8|1359.5|1361.3|1358.8|0
1654582430000|2022-06-07 06:13:50|1362.8||1362.8||1362.8||1362.8||0
1654582440000|2022-06-07 06:14:00|1362.5||1362.8||1362.8||1362.5||0
1654582490000|2022-06-07 06:14:50|1363|1359.8|1363.5|1360|1363.5|1360|1363|1359.8|0
1654582500000|2022-06-07 06:15:00||1360.5||1361||1361||1360.5|0
1654582510000|2022-06-07 06:15:10|1364.5|1361.8|1364.5|1362|1364.5|1362.3|1364.5|1361.8|1
1654582520000|2022-06-07 06:15:20|1364.8|1362.3|1364.5|1361.5|1364.8|1362.3|1364.5|1361.5|0
1654582540000|2022-06-07 06:15:40||1361.8||1361.8||1361.8||1361.8|0
1654582560000|2022-06-07 06:16:00|||||||||1
1654582580000|2022-06-07 06:16:20|1364.8||1364.5||1364.8||1364.5||0
1654582620000|2022-06-07 06:17:00|||||||||1
1654582630000|2022-06-07 06:17:10|||||||||6
1654582660000|2022-06-07 06:17:40|1364.8||1364.5||1364.8||1364.5||0
1654582670000|2022-06-07 06:17:50|||||||||2
1654582680000|2022-06-07 06:18:00|1364.8||1364.5||1364.8||1364.5||0
1654582800000|2022-06-07 06:20:00|1364||1364||1364||1364||0
1654582810000|2022-06-07 06:20:10||1362||1362||1362||1362|0
1654582820000|2022-06-07 06:20:20|1364.5||1364.5||1364.5||1364.5||5
1654582830000|2022-06-07 06:20:30|1364.8||1364.5||1364.8||1364.5||0
1654582850000|2022-06-07 06:20:50|1364.8|1362.5|1365.5|1362.8|1365.5|1362.8|1364.8|1362.5|0
1654582860000|2022-06-07 06:21:00||1362.5||1362.8||1362.8||1362.5|0
1654582880000|2022-06-07 06:21:20||1363||1363||1363||1363|0
1654582890000|2022-06-07 06:21:30||1363.3||1363.3||1363.3||1363.3|0
1654582910000|2022-06-07 06:21:50|||||||||1
1654582930000|2022-06-07 06:22:10||1363||1362.8||1363||1362.8|0
1654582940000|2022-06-07 06:22:20||1362||1362||1362||1362|0
1654583010000|2022-06-07 06:23:30|1365.3||1365.3||1365.3||1365.3||5
1654583020000|2022-06-07 06:23:40|1365.5||1365.3||1365.5||1365.3||0
1654583030000|2022-06-07 06:23:50|1365.5||1365.3||1365.5||1365.3||0
1654583070000|2022-06-07 06:24:30||1362.5||1362.5||1362.5||1362.5|2
1654583090000|2022-06-07 06:24:50|1365|1362|1365.5|1363|1365.5|1363|1365|1362|5
1654583110000|2022-06-07 06:25:10||1362.5||1362||1362.5||1362|5
1654583130000|2022-06-07 06:25:30||1362.3||1362.3||1362.5||1362.3|0
1654583140000|2022-06-07 06:25:40||1362.5||1362.5||1362.5||1362.5|0
1654583150000|2022-06-07 06:25:50||1362.8||1363||1363||1362.8|0
1654583180000|2022-06-07 06:26:20|1364.8|1362.8|1364.8|1362.8|1364.8|1362.8|1364.8|1362.8|0
1654583190000|2022-06-07 06:26:30|1365.5|1363.8|1365.5|1363.8|1365.5|1363.8|1365.5|1363.8|6
1654583200000|2022-06-07 06:26:40|1366.3|1364.5|1367|1363.8|1367.3|1365.3|1366.3|1363.8|16
1654583210000|2022-06-07 06:26:50|1366|1363.3|1367|1363.8|1367|1363.8|1366|1363.3|0
1654583220000|2022-06-07 06:27:00|1367.3|1364|1367|1364|1367.3|1364|1367|1364|0
1654583230000|2022-06-07 06:27:10|1365.8|1363.3|1365.8|1363.3|1365.8|1363.3|1365.8|1363.3|0
1654583240000|2022-06-07 06:27:20||1363.8||1363.8||1363.8||1363.8|5
1654583250000|2022-06-07 06:27:30|1367||1367||1367||1367||1
1654583260000|2022-06-07 06:27:40|1367.3|1364.3|1367.5|1364.3|1367.8|1364.3|1367.3|1364.3|0
1654583280000|2022-06-07 06:28:00|1366.8|1364|1366.8|1364|1366.8|1364|1366.8|1364|0
1654583290000|2022-06-07 06:28:10||1364.3||1364.5||1364.5||1364.3|0
1654583300000|2022-06-07 06:28:20||1364.3||1364.3||1364.3||1364|0
1654583310000|2022-06-07 06:28:30||1364||1364.3||1364.3||1364|0
1654583320000|2022-06-07 06:28:40||1364||1364.3||1364.3||1364|0
1654583330000|2022-06-07 06:28:50|1366.5|1363.8|1366.5|1363.8|1366.5|1363.8|1366.5|1363.8|3
1654583350000|2022-06-07 06:29:10||1364||1364||1364||1364|0
1654583360000|2022-06-07 06:29:20||1364.3||1364||1364.3||1363.8|0
1654583370000|2022-06-07 06:29:30||1363.8||1364.3||1364.3||1363.8|0
1654583380000|2022-06-07 06:29:40||1364||1364||1364.3||1364|0
1654583390000|2022-06-07 06:29:50||1364.3||1364||1364.3||1364|0
1654583410000|2022-06-07 06:30:10||1364.3||1364.3||1364.3||1364|0
1654583420000|2022-06-07 06:30:20||1364||1364.3||1364.3||1364|0
1654583430000|2022-06-07 06:30:30|||||||||5
1654583450000|2022-06-07 06:30:50||1364.5||1364.5||1364.5||1364.5|0
1654583460000|2022-06-07 06:31:00||1364.3||1364.3||1364.3||1364.3|0
1654583480000|2022-06-07 06:31:20||1364.5||1364.5||1364.5||1364.5|0
1654583500000|2022-06-07 06:31:40|||||||||4
1654583510000|2022-06-07 06:31:50||1364.8||1364.8||1364.8||1364.8|0
1654583520000|2022-06-07 06:32:00|1367.5|1365|1368.5|1365.8|1368.5|1365.8|1367.5|1365|3
1654583580000|2022-06-07 06:33:00||1366.8||1366.8||1366.8||1366.8|0
1654583590000|2022-06-07 06:33:10|||||||||5
1654583610000|2022-06-07 06:33:30|1368.3|1366.3|1368.3|1365.5|1368.3|1366.3|1368.3|1365.5|0
1654583620000|2022-06-07 06:33:40||1365.8||1365.5||1365.8||1365.5|0
1654583630000|2022-06-07 06:33:50|1368.5|1365.8|1368.5|1365.8|1368.5|1365.8|1368.5|1365.8|0
1654583640000|2022-06-07 06:34:00||1366||1365.8||1366||1365.8|8
1654583650000|2022-06-07 06:34:10||1365.5||1366.3||1366.3||1365.5|0
1654583740000|2022-06-07 06:35:40||1366.5||1366.3||1367||1366.3|0
1654583800000|2022-06-07 06:36:40||1366.5||1366.5||1366.5||1366.5|0
1654583820000|2022-06-07 06:37:00|1368.3|1366.3|1368|1366.3|1368.3|1366.3|1368|1366.3|3
1654583830000|2022-06-07 06:37:10||1366||1366||1366||1366|0
1654583900000|2022-06-07 06:38:20|1367.8||1367.8||1367.8||1367.8||0
1654583910000|2022-06-07 06:38:30|1368|1366.5|1368|1366|1368|1366.5|1368|1366|0
1654583930000|2022-06-07 06:38:50|1368.3|1366.3|1368.3|1366.5|1368.3|1366.5|1368.3|1366.3|3
1654583940000|2022-06-07 06:39:00|1368.5|1366|1368.5|1366|1368.5|1366|1368.5|1366|49
1654583950000|2022-06-07 06:39:10|1369|1366.8|1369|1366.8|1369|1367|1369|1366.8|0
1654583960000|2022-06-07 06:39:20|1369.3|1367|1369.5|1367|1369.5|1367|1369.3|1367|0
1654583970000|2022-06-07 06:39:30|1369.8||1369.8||1369.8||1369.8||0
1654583980000|2022-06-07 06:39:40|1370|1367.3|1370|1367.3|1370|1367.3|1370|1367.3|90
1654583990000|2022-06-07 06:39:50||1367.5||1367.5||1367.5||1367.5|0
1654584020000|2022-06-07 06:40:20||1367.8||1367.8||1367.8||1367.8|5
1654584030000|2022-06-07 06:40:30||1368||1367.5||1368||1367.5|0
1654584050000|2022-06-07 06:40:50||1367.8||1368||1368||1367.5|0
1654584060000|2022-06-07 06:41:00|1370.5|1368.5|1370.5|1368.5|1370.5|1368.5|1370.5|1368.5|0
1654584070000|2022-06-07 06:41:10||1368.8||1368.8||1368.8||1368.8|0
1654584080000|2022-06-07 06:41:20||1368.5||1368.5||1368.5||1368.5|0
1654584090000|2022-06-07 06:41:30|1370.8|1368.8|1370.8|1368.8|1370.8|1368.8|1370.8|1368.8|71
1654584110000|2022-06-07 06:41:50|1371|1369.5|1371.3|1369.5|1371.3|1369.5|1371|1369.5|6
1654584120000|2022-06-07 06:42:00|1371|1368.8|1370.8|1368.5|1371|1368.8|1370.8|1368.5|5
1654584130000|2022-06-07 06:42:10|1371|1368.8|1371|1368.8|1371|1368.8|1371|1368.8|5
1654584140000|2022-06-07 06:42:20|1370.8||1370.8||1371||1370.8||0
1654584150000|2022-06-07 06:42:30|1371.3|1369|1371|1368.8|1371.5|1369|1371|1368.8|22
1654584160000|2022-06-07 06:42:40|1370.8||1370.5||1370.8||1370.5||1
1654584170000|2022-06-07 06:42:50|1370.8||1370.8||1370.8||1370.8||0
1654584190000|2022-06-07 06:43:10|1370.5||1370.8||1370.8||1370.5||0
1654584210000|2022-06-07 06:43:30|||||||||3
1654584220000|2022-06-07 06:43:40|1371.3||1371||1371.3||1371||25
1654584240000|2022-06-07 06:44:00|1370.5|1368|1370|1367.8|1370.5|1368|1369.8|1367.5|1
1654584250000|2022-06-07 06:44:10||1368||1368||1368||1368|0
1654584270000|2022-06-07 06:44:30|1369.8|1367.5|1369.8|1367.8|1369.8|1367.8|1369.8|1367.5|0
1654584280000|2022-06-07 06:44:40|1369.5|1367.5|1369.8|1367.8|1369.8|1367.8|1369.5|1367.5|1
1654584300000|2022-06-07 06:45:00|1370|1368|1370.3|1368|1370.3|1368|1369.8|1368|0
1654584310000|2022-06-07 06:45:10||1368.3||1368.3||1368.3||1368.3|0
1654584320000|2022-06-07 06:45:20|1370|1368.5|1370.8|1368.5|1370.8|1368.5|1370|1368.5|0
1654584330000|2022-06-07 06:45:30||1368.8||1368.8||1368.8||1368.8|0
1654584340000|2022-06-07 06:45:40|1371||1371||1371||1371||0
1654584360000|2022-06-07 06:46:00|1370.8|1368.5|1370.8|1368.5|1370.8|1368.5|1370.5|1368.5|0
1654584370000|2022-06-07 06:46:10|1371|1368.8|1371|1368.8|1371.3|1368.8|1371|1368.5|0
1654584380000|2022-06-07 06:46:20|1370.8|1368.5|1370.8|1368.5|1370.8|1368.5|1370.8|1368.5|0
1654584390000|2022-06-07 06:46:30|1371|1368.8|1370.5|1368.5|1371|1368.8|1370.5|1368.5|0
1654584400000|2022-06-07 06:46:40||1369||1368.8||1369||1368.8|1
1654584410000|2022-06-07 06:46:50||1368.5||1368.8||1368.8||1368.5|0
1654584430000|2022-06-07 06:47:10|1371.3||1370.3||1371.3||1370.3||0
1654584450000|2022-06-07 06:47:30|1370.5|1368|1370|1368.3|1370.5|1368.3|1370|1368|0
1654584460000|2022-06-07 06:47:40|1370.5|1368|1370|1368|1370.5|1368|1370|1368|0
1654584470000|2022-06-07 06:47:50|1370.3|1368.3|1370.3|1368|1370.3|1368.3|1370|1368|0
1654584480000|2022-06-07 06:48:00|1370|1368.3|1370.3|1368|1370.5|1368.3|1370|1368|0
1654584490000|2022-06-07 06:48:10|1370|1368.3|1370|1368|1370.5|1368.3|1370|1368|4
1654584500000|2022-06-07 06:48:20|1370.3|1368.3|1370|1368.3|1370.3|1368.3|1370|1368.3|1
1654584520000|2022-06-07 06:48:40|1370.3|1368.5|1370.3|1368.5|1370.3|1368.5|1370.3|1368.3|0
1654584530000|2022-06-07 06:48:50||1368.3||1368.3||1368.3||1368.3|0
1654584540000|2022-06-07 06:49:00|1370.5|1368.5|1370|1368.5|1370.8|1368.5|1370|1368.5|0
1654584550000|2022-06-07 06:49:10|1370.3||1370.3||1371||1370.3||0
1654584560000|2022-06-07 06:49:20|1371|1368.8|1370.5|1369|1371|1369|1370.5|1368.8|0
1654584570000|2022-06-07 06:49:30||1368.8||1369||1369||1368.8|0
1654584580000|2022-06-07 06:49:40||1368.8||1369||1369||1368.8|0
1654584590000|2022-06-07 06:49:50||1368.8||1368.8||1369||1368.8|0
1654584600000|2022-06-07 06:50:00|1370|1369|1370|1368.5|1370|1369|1370|1368.5|0
1654584610000|2022-06-07 06:50:10|1369.8|1368.3|1369.8|1368|1370|1368.3|1369.3|1367.8|0
1654584620000|2022-06-07 06:50:20|1370|1368.3|1370.3|1368.3|1370.3|1368.3|1369.8|1368|0
1654584630000|2022-06-07 06:50:30|1370|1368|1370|1368|1370|1368|1370|1368|0
1654584640000|2022-06-07 06:50:40|1370.3|1368.3|1370.3|1368.3|1370.3|1368.3|1370.3|1368.3|0
1654584650000|2022-06-07 06:50:50|1370|1368|1370.3|1368.3|1370.3|1368.3|1370|1368|0
1654584660000|2022-06-07 06:51:00|1370.5|1368|1370|1368|1370.5|1368|1370|1368|0
1654584670000|2022-06-07 06:51:10|1370.3|1368.3|1370.3|1367.8|1370.3|1368.3|1370|1367.8|3
1654584680000|2022-06-07 06:51:20|1370|1367.5|1370|1367.5|1370|1367.5|1369.8|1367.5|0
1654584690000|2022-06-07 06:51:30|1369.8|1367.8|1370|1367.5|1370|1367.8|1369.8|1367.5|0
1654584700000|2022-06-07 06:51:40||1367.8||1367.8||1367.8||1367.5|0
1654584710000|2022-06-07 06:51:50|1369.8|1367.5|1370|1367.5|1370|1367.8|1369.8|1367.5|0
1654584720000|2022-06-07 06:52:00|1369.8||1369.8||1369.8||1369.8||0
1654584730000|2022-06-07 06:52:10|1369.5||1369||1369.5||1369||0
1654584740000|2022-06-07 06:52:20|1369.8||1369||1369.8||1369||0
1654584750000|2022-06-07 06:52:30|1369.5|1367.3|1368.8|1367|1369.8|1367.3|1368.8|1366.8|1
1654584760000|2022-06-07 06:52:40|1369|1366.8|1369.3|1367|1369.3|1367|1369|1366.8|0
1654584770000|2022-06-07 06:52:50|1369||1369.3||1369.3||1369||0
1654584780000|2022-06-07 06:53:00|1369.5|1367.3|1369.5|1367.3|1369.5|1367.3|1369.5|1367.3|0
1654584830000|2022-06-07 06:53:50|1369.8|1367.5|1369.8|1367.5|1369.8|1367.5|1369.8|1367.5|0
1654584870000|2022-06-07 06:54:30|1369.5|1367|1368.8|1366.8|1369.8|1367|1368.5|1366.5|0
1654584890000|2022-06-07 06:54:50|1369|1367|1369|1367|1369|1367|1369|1367|0
1654584900000|2022-06-07 06:55:00|1368.8|1366.8|1368.3|1366.5|1368.8|1366.8|1368.3|1366.5|0
1654584910000|2022-06-07 06:55:10|||||||||1
1654584970000|2022-06-07 06:56:10|1368.8|1366.8|1369.3|1367|1369.3|1367|1368.8|1366.8|0
1654584980000|2022-06-07 06:56:20||1367.3||1367.3||1367.3||1367.3|0
1654584990000|2022-06-07 06:56:30|1369|1367.5|1369|1367|1369|1367.5|1369|1367|0
1654585000000|2022-06-07 06:56:40|1368.8|1366.8|1368.8|1367|1368.8|1367|1368.8|1366.8|0
1654585010000|2022-06-07 06:56:50|1369.3|1367.3|1369.8|1367.5|1369.8|1367.5|1369.3|1367.3|0
1654585020000|2022-06-07 06:57:00|1370.3|1368|1370.3|1368.3|1370.3|1368.3|1370.3|1368|5
1654585030000|2022-06-07 06:57:10|1370.5|1368|1370|1368|1370.5|1368.3|1370|1368|0
1654585040000|2022-06-07 06:57:20|1370.3||1370.3||1370.5||1370.3||0
1654585050000|2022-06-07 06:57:30|1371|1368.3|1370.5|1368.3|1371|1368.3|1370.5|1368|0
1654585060000|2022-06-07 06:57:40|1371|1368.8|1370.5|1368.8|1371|1368.8|1370.5|1368.8|0
1654585070000|2022-06-07 06:57:50|1371||1370.5||1371||1370.3||0
1654585080000|2022-06-07 06:58:00|||||||||2
1654585090000|2022-06-07 06:58:10|1371|1369|1370.8|1368.3|1371|1369|1370.8|1368.3|0
1654585100000|2022-06-07 06:58:20||1368.5||1368.3||1368.8||1368.3|0
1654585110000|2022-06-07 06:58:30||1368.5||1368.5||1368.8||1368.3|0
1654585120000|2022-06-07 06:58:40|1370.5|1368.3|1370.8|1368.5|1370.8|1368.5|1370.5|1368.3|0
1654585130000|2022-06-07 06:58:50||1368.8||1368.5||1368.8||1368.5|0
1654585140000|2022-06-07 06:59:00|1370.5|1368.8|1370.8|1368.8|1370.8|1368.8|1370.5|1368.5|0
1654585150000|2022-06-07 06:59:10||1368.5||1368.8||1368.8||1368.5|0
1654585160000|2022-06-07 06:59:20||1368.5||1368.8||1368.8||1368.5|0
1654585170000|2022-06-07 06:59:30||1368.5||1368.5||1368.8||1368.5|0
1654585180000|2022-06-07 06:59:40||1368.8||1368.5||1368.8||1368.5|0
1654585190000|2022-06-07 06:59:50|1370.5|1368.8|1370.3|1368|1370.5|1368.8|1370|1367.8|3
1654585200000|2022-06-07 07:00:00|1370|1367.8|1370.3|1368.3|1370.3|1368.5|1370|1367.8|0
1654585210000|2022-06-07 07:00:10|1370.5|1368.5|1370.8|1368.8|1370.8|1368.8|1370.5|1368.3|0
1654585220000|2022-06-07 07:00:20|1371|1369|1371|1369.5|1371.3|1369.5|1371|1369|2
1654585240000|2022-06-07 07:00:40|1371.3||1370.8||1371.3||1370.8||1
1654585250000|2022-06-07 07:00:50|1371|1369.3|1370.5|1368.8|1371|1369.3|1370.5|1368.8|6
1654585260000|2022-06-07 07:01:00|1370.8|1369|1370.8|1368.8|1371|1369.3|1370.8|1368.8|9
1654585270000|2022-06-07 07:01:10|1370.5|1369.3|1370.8|1368.8|1371.3|1369.5|1370.5|1368.8|2
1654585280000|2022-06-07 07:01:20|1370.5|1368.5|1370.5|1369|1370.8|1369|1370.5|1368.5|7
1654585290000|2022-06-07 07:01:30|1371|1368.8|1370.5|1368.8|1371|1368.8|1370.5|1368.8|0
1654585300000|2022-06-07 07:01:40|1371|1368.5|1370.3|1368.5|1371|1368.8|1370.3|1368.5|0
1654585310000|2022-06-07 07:01:50|1370|1368.3|1370.5|1368.8|1370.5|1368.8|1370|1368.3|0
1654585320000|2022-06-07 07:02:00|1370.3|1368.5|1370.3|1368.5|1371|1368.8|1370.3|1368.5|0
1654585330000|2022-06-07 07:02:10|1370.5|1368.3|1370|1368.3|1370.5|1368.3|1370|1368.3|0
1654585340000|2022-06-07 07:02:20|1370.3|1368|1369.8|1368.3|1370.3|1368.3|1369.8|1368|0
1654585350000|2022-06-07 07:02:30|1369.5|1368|1369.5|1368.3|1369.5|1368.3|1369.5|1368|1
1654585360000|2022-06-07 07:02:40|1369.3|1367.8|1369.3|1367.5|1369.5|1368|1369.3|1367.5|2
1654585370000|2022-06-07 07:02:50|1369|1367.3|1369.8|1368|1369.8|1368|1369|1367.3|0
1654585380000|2022-06-07 07:03:00|1369.5|1367.8|1369.5|1368|1370|1368|1369.5|1367.8|2
1654585400000|2022-06-07 07:03:20|1369.3|1367.8|1369.3|1367.8|1369.5|1367.8|1369.3|1367.8|0
1654585410000|2022-06-07 07:03:30|1369|1367|1368.8|1367|1369|1367|1368.8|1367|5
1654585420000|2022-06-07 07:03:40|1369.3|1367.3|1369|1367.3|1369.3|1367.3|1369|1367.3|0
1654585430000|2022-06-07 07:03:50|1368.5|1367|1368.5|1366.8|1368.5|1367|1368.3|1366.5|0
1654585440000|2022-06-07 07:04:00|1368.3|1366.5|1368.5|1366.8|1368.5|1366.8|1368|1366.5|0
1654585450000|2022-06-07 07:04:10|1369|1367.5|1369|1367.3|1369|1367.5|1369|1367|25
1654585470000|2022-06-07 07:04:30|1369.8|1367.5|1369.5|1368|1369.8|1368|1369|1367.5|3
1654585480000|2022-06-07 07:04:40|1369.8|1367.8|1369.3|1367.8|1369.8|1367.8|1369.3|1367.8|0
1654585500000|2022-06-07 07:05:00|1369.5|1367.5|1368.8|1367|1369.5|1367.5|1368.8|1367|2
1654585510000|2022-06-07 07:05:10|1369|1367.3|1369|1367.3|1369|1367.3|1368.8|1367.3|0
1654585520000|2022-06-07 07:05:20|1369.3|1367.5|1369.3|1367.8|1369.3|1367.8|1369.3|1367.3|0
1654585530000|2022-06-07 07:05:30|1370|1368|1370.5|1368.5|1370.5|1368.5|1369.5|1368|5
1654585540000|2022-06-07 07:05:40|||||||||2
1654585550000|2022-06-07 07:05:50|1370.3||1370.3||1370.3||1370.3||1
1654585560000|2022-06-07 07:06:00|1370.5|1369|1370.3|1368.5|1370.8|1369|1370.3|1368.5|3
1654585570000|2022-06-07 07:06:10|1370.5|1368.8|1371.3|1369.5|1371.3|1369.5|1370.5|1368.8|5
1654585580000|2022-06-07 07:06:20|1371.5|1370|1371.8|1370|1371.8|1370|1371.3|1370|1
1654585590000|2022-06-07 07:06:30|1372|1370.3|1371.5|1369.8|1372|1370.3|1371.3|1369.5|8
1654585600000|2022-06-07 07:06:40|1371.3|1369.5|1370.5|1368.8|1371.5|1369.5|1370.5|1368.8|0
1654585610000|2022-06-07 07:06:50|1370.3|1368.5|1370.3|1368.5|1370.3|1368.5|1370.3|1368.3|1
1654585620000|2022-06-07 07:07:00|1370.5||1370.3||1370.5||1370.3||1
1654585630000|2022-06-07 07:07:10|1370.5|1368.8|1370.8|1369|1370.8|1369|1370.5|1368.8|1
1654585640000|2022-06-07 07:07:20|1371|1369.3|1371|1369.3|1371|1369.3|1371|1369.3|1
1654585650000|2022-06-07 07:07:30|1370.8||1370.8||1370.8||1370.8||5
1654585660000|2022-06-07 07:07:40|1371.3|1369.5|1371.3|1369.5|1371.5|1369.5|1371|1369.5|6
1654585670000|2022-06-07 07:07:50|1371.5|1369.8|1371.5|1369.8|1371.5|1369.8|1371.5|1369.8|1
1654585680000|2022-06-07 07:08:00|1371.8|1369.5|1371.8|1369.8|1371.8|1370|1371.5|1369.5|1
1654585690000|2022-06-07 07:08:10|1372|1370|1371.8|1369.8|1372|1370|1371.8|1369.8|1
1654585700000|2022-06-07 07:08:20|||||||||1
1654585710000|2022-06-07 07:08:30|1371|1370|1371|1369|1371|1370|1371|1369|1
1654585720000|2022-06-07 07:08:40|1371.3||1371||1371.3||1371||1
1654585730000|2022-06-07 07:08:50|1371.3||1371||1371.3||1371||1
1654585740000|2022-06-07 07:09:00|1371.3|1369.3|1371.3|1369.3|1371.5|1369.3|1371.3|1369.3|1
1654585750000|2022-06-07 07:09:10|1371.5||1371.5||1371.5||1371.3||1
1654585760000|2022-06-07 07:09:20|1371.3|1368.8|1370.8|1368.8|1371.5|1368.8|1370.8|1368.8|1
1654585770000|2022-06-07 07:09:30|1370.5|1368|1369.5|1367.8|1370.5|1368|1369.5|1367.5|2
1654585780000|2022-06-07 07:09:40|1369.8||1369.5||1369.8||1369.5||0
1654585790000|2022-06-07 07:09:50|1369.8|1368|1369.8|1368|1370|1368|1369.8|1368|0
1654585800000|2022-06-07 07:10:00|1370|1367.8|1369.8|1367.8|1370|1367.8|1369.8|1367.8|14
1654585810000|2022-06-07 07:10:10|1369.5||1369.8||1369.8||1369.5||3
1654585820000|2022-06-07 07:10:20|1369.5|1368|1370.3|1368.3|1370.3|1368.3|1369.5|1368|0
1654585830000|2022-06-07 07:10:30|1370|1368.5|1370.5|1368.5|1370.5|1368.5|1370|1368.5|3
1654585840000|2022-06-07 07:10:40|1370.3||1370.5||1370.5||1370.3||0
1654585850000|2022-06-07 07:10:50|1370.3|1367.8|1369.8|1367.8|1370.5|1367.8|1369.8|1367.8|2
1654585860000|2022-06-07 07:11:00|1369.5|1367.5|1369|1367.5|1369.5|1367.5|1369|1367.5|0
1654585870000|2022-06-07 07:11:10|1368.8|1366.3|1368.5|1366.8|1368.8|1367|1368|1366.3|5
1654585900000|2022-06-07 07:11:40|1368.3|1366.3|1368|1366.3|1368.3|1366.3|1368|1366.3|0
1654585910000|2022-06-07 07:11:50|1367.5|1365.5|1367.5|1365.5|1367.5|1365.5|1367.5|1365.5|1
1654585920000|2022-06-07 07:12:00|1368|1366|1368|1366.3|1368|1366.3|1368|1366|0
1654585930000|2022-06-07 07:12:10|1368.3|1366|1368|1366.3|1368.3|1366.3|1368|1366|0
1654585940000|2022-06-07 07:12:20|1368.3|1365.8|1367.5|1365.5|1368.3|1365.8|1367.5|1365.5|0
1654585950000|2022-06-07 07:12:30|1367.8|1365.8|1367.8|1366|1367.8|1366|1367.8|1365.8|1
1654585960000|2022-06-07 07:12:40||1365.8||1366||1366||1365.8|0
1654585970000|2022-06-07 07:12:50||1365.8||1366||1366||1365.8|0
1654585980000|2022-06-07 07:13:00|1368|1365.8|1367.8|1366|1368|1366.3|1367.8|1365.8|0
1654586010000|2022-06-07 07:13:30|1368|1366.3|1368|1366.3|1368|1366.3|1368|1366.3|8
1654586020000|2022-06-07 07:13:40|1367.8|1366|1368|1366|1368|1366|1367.8|1366|0
1654586030000|2022-06-07 07:13:50|1367.8||1368||1368||1367.8||0
1654586040000|2022-06-07 07:14:00|1367.8|1366.3|1368|1366.3|1368.3|1366.3|1367.8|1366.3|7
1654586050000|2022-06-07 07:14:10|1367.8|1365.8|1367.3|1365.5|1367.8|1365.8|1366.8|1365|4
1654586060000|2022-06-07 07:14:20|1367.5|1365.8|1367.8|1366|1367.8|1366|1367.5|1365.8|0
1654586070000|2022-06-07 07:14:30|1367.5|1365.8|1367.3|1365.3|1367.8|1365.8|1367.3|1365.3|0
1654586080000|2022-06-07 07:14:40|1367|1365|1367|1365|1367.3|1365.3|1366.8|1365|3
1654586090000|2022-06-07 07:14:50|1367.3|1365.3|1367.3|1365.3|1367.3|1365.3|1367|1365|0
1654586110000|2022-06-07 07:15:10|1367||1367.3||1367.3||1367||0
1654586120000|2022-06-07 07:15:20|1367|1365.5|1367.8|1365.8|1367.8|1365.8|1367|1365.5|0
1654586130000|2022-06-07 07:15:30|1367.5||1367.8||1367.8||1367.5||0
1654586140000|2022-06-07 07:15:40|1367.5|1366|1367.5|1365.5|1368|1366|1367.5|1365.5|0
1654586160000|2022-06-07 07:16:00|1367.3||1367.3||1367.3||1367||0
1654586170000|2022-06-07 07:16:10|1367.8|1365.8|1367.8|1365.8|1367.8|1365.8|1367.8|1365.8|0
1654586180000|2022-06-07 07:16:20|1367.5|1366|1368|1366|1368|1366|1367.5|1365.8|0
1654586200000|2022-06-07 07:16:40|||||||||1
1654586230000|2022-06-07 07:17:10|1367.5|1365.8|1367.8|1366|1367.8|1366|1367.3|1365.5|0
1654586240000|2022-06-07 07:17:20|1367.5|1365.8|1367.8|1365.8|1367.8|1366|1367.5|1365.8|0
1654586250000|2022-06-07 07:17:30|1367.5|1365.5|1367.8|1365.8|1367.8|1365.8|1367.5|1365.5|0
1654586260000|2022-06-07 07:17:40|1367.5|1366|1367.5|1365.5|1367.5|1366|1367.5|1365.5|0
1654586270000|2022-06-07 07:17:50|1367.3|1365|1366.8|1365|1367.3|1365|1366.8|1365|0
1654586280000|2022-06-07 07:18:00|1366.5||1366.8||1366.8||1366.5||0
1654586290000|2022-06-07 07:18:10|1367||1367||1367||1367||8
1654586300000|2022-06-07 07:18:20|1366.5|1364|1366|1363.5|1366.5|1364|1366|1363.5|5
1654586310000|2022-06-07 07:18:30|1365.8||1365.8||1365.8||1365.8||0
1654586320000|2022-06-07 07:18:40|1365.5||1365.5||1365.8||1365.5||0
1654586340000|2022-06-07 07:19:00|1366|1363.8|1366.5|1364.8|1366.5|1364.8|1365.8|1363.5|2
1654586350000|2022-06-07 07:19:10|1366.3|1364.3|1366.5|1364.3|1366.5|1364.3|1366.3|1364.3|3
1654586370000|2022-06-07 07:19:30|||||||||1
1654586400000|2022-06-07 07:20:00|1366|1364.5|1366.3|1364.5|1366.3|1364.5|1366|1364.5|0
1654586410000|2022-06-07 07:20:10|1365.8|1364.8|1366.3|1364.8|1366.3|1364.8|1365.8|1364.8|2
1654586430000|2022-06-07 07:20:30|1366.8||1366.8||1366.8||1366.8||0
1654586440000|2022-06-07 07:20:40|1367|1365|1366.8|1365|1367|1365|1366.8|1365|5
1654586450000|2022-06-07 07:20:50|1366.5||1367||1367||1366.5||0
1654586460000|2022-06-07 07:21:00|1366.8|1365.3|1367.3|1365.3|1367.3|1365.3|1366.8|1365.3|0
1654586470000|2022-06-07 07:21:10|1367||1367.3||1367.3||1367||21
1654586490000|2022-06-07 07:21:30|1367||1367.3||1367.3||1367||0
1654586500000|2022-06-07 07:21:40||1365.5||1365.5||1365.5||1365.5|2
1654586510000|2022-06-07 07:21:50|1366.8|1365|1366.8|1365|1366.8|1365|1366.8|1365|10
1654586520000|2022-06-07 07:22:00||1365.5||1365.5||1365.5||1365.5|1
1654586530000|2022-06-07 07:22:10|1366.5|1365.3|1366.5|1365|1366.5|1365.3|1366.5|1365|7
1654586540000|2022-06-07 07:22:20|1366|1364.3|1366|1364.3|1366.3|1364.3|1366|1364.3|0
1654586570000|2022-06-07 07:22:50|1366.5|1364.8|1366.5|1364.8|1366.5|1364.8|1366.5|1364.8|0
1654586580000|2022-06-07 07:23:00|1366.3|1364.5|1366.3|1364.3|1366.3|1364.8|1366.3|1364.3|0
1654586590000|2022-06-07 07:23:10|1366||1365.8||1366.3||1365.8||0
1654586600000|2022-06-07 07:23:20|1366||1366||1366||1365.8||2
1654586610000|2022-06-07 07:23:30|1365.8||1366||1366||1365.8||0
1654586620000|2022-06-07 07:23:40|1365.8||1365.8||1366||1365.8||0
1654586630000|2022-06-07 07:23:50|1366||1366.3||1366.3||1366||0
1654586650000|2022-06-07 07:24:10|1366.8|1365|1367.3|1365.5|1367.3|1365.5|1366.8|1365|5
1654586660000|2022-06-07 07:24:20|1367.5|1365.8|1367.3|1365.5|1367.5|1365.8|1367.3|1365.5|0
1654586670000|2022-06-07 07:24:30|1367.5|1365.8|1367.3|1365.5|1368|1366.3|1367.3|1365.5|5
1654586680000|2022-06-07 07:24:40|1367.5|1365.8|1367.3|1365.5|1367.8|1365.8|1367.3|1365.5|1
1654586690000|2022-06-07 07:24:50|1367|1365.3|1367|1365.3|1367|1365.3|1367|1365.3|0
1654586700000|2022-06-07 07:25:00|1367.3|1365.5|1367|1365.3|1367.3|1365.5|1367|1365.3|0
1654586710000|2022-06-07 07:25:10|1366.8|1364.8|1366.3|1364.8|1366.8|1364.8|1366.3|1364.8|0
1654586720000|2022-06-07 07:25:20|1366.5||1366.3||1366.5||1366.3||0
1654586730000|2022-06-07 07:25:30|1366.8||1366.5||1366.8||1366.5||0
1654586740000|2022-06-07 07:25:40|1367|1365|1367.8|1366|1368|1366.3|1367|1365|34
1654586750000|2022-06-07 07:25:50|1367.5|1365.8|1367.5|1365.5|1367.8|1366|1367.5|1365.5|21
1654586760000|2022-06-07 07:26:00|1368|1365.8|1368|1366.3|1368.3|1366.8|1368|1365.8|2
1654586780000|2022-06-07 07:26:20|1368.3|1366.5|1368.3|1367|1368.3|1367|1368.3|1366.5|0
1654586790000|2022-06-07 07:26:30|1368.5|1366.3|1368.3|1366.5|1368.5|1366.5|1368|1366.3|6
1654586800000|2022-06-07 07:26:40|1368.5|1366.8|1369.3|1367.8|1369.3|1367.8|1368.5|1366.8|2
1654586810000|2022-06-07 07:26:50|1369.5|1368|1369.8|1368|1369.8|1368|1369.5|1368|2
1654586820000|2022-06-07 07:27:00|1370|1368.3|1370.5|1369|1370.5|1369|1370|1368|10
1654586830000|2022-06-07 07:27:10|1370.3|1368.8|1370.3|1368.5|1370.3|1368.8|1370.3|1368.5|9
1654586850000|2022-06-07 07:27:30|1370|1368|1370.3|1368.5|1370.3|1368.5|1369.8|1368|5
1654586860000|2022-06-07 07:27:40|1370|1368.3|1370|1368|1370|1368.3|1369.8|1368|0
1654586870000|2022-06-07 07:27:50|1370.3|1368.5|1370|1368|1370.3|1368.5|1369.8|1368|2
1654586880000|2022-06-07 07:28:00|1370.3|1368.5|1370|1368.5|1370.3|1368.5|1370|1368.3|5
1654586890000|2022-06-07 07:28:10|1370.3|1368.3|1370.3|1368.5|1370.3|1368.5|1370.3|1368.3|0
1654586900000|2022-06-07 07:28:20|1370|1368.3|1370|1368.3|1370|1368.3|1370|1368.3|0
1654586910000|2022-06-07 07:28:30|1370.3|1368.5|1370.3|1368.5|1370.3|1368.5|1370.3|1368.5|0
1654586920000|2022-06-07 07:28:40|1370.8|1369|1370.8|1369|1370.8|1369|1370.8|1369|0
1654586950000|2022-06-07 07:29:10|1371||1371||1371||1371||5
1654586960000|2022-06-07 07:29:20|1370.5|1368.5|1370.3|1368|1370.5|1368.5|1369.3|1367.3|0
1654586970000|2022-06-07 07:29:30|1370.5|1368.3|1370.5|1368.8|1370.8|1368.8|1370.3|1368.3|1
1654586980000|2022-06-07 07:29:40|1370.8|1369|1371|1369|1371|1369|1370.8|1369|6
1654586990000|2022-06-07 07:29:50|1370.8|1369.3|1371|1369.5|1371|1369.5|1370.8|1369.3|0
1654587000000|2022-06-07 07:30:00|1370|1368|1370|1368|1370|1368|1369.5|1367.5|5
1654587010000|2022-06-07 07:30:10|1369.8|1367.8|1369.8|1367.8|1369.8|1367.8|1369.8|1367.8|0
1654587020000|2022-06-07 07:30:20|1370|1368|1370|1368|1370|1368|1370|1368|0
1654587030000|2022-06-07 07:30:30|1369.8|1367.8|1369.3|1367.3|1369.8|1367.8|1369.3|1367.3|0
1654587040000|2022-06-07 07:30:40|1369|1367|1369.3|1367.5|1369.3|1367.5|1369|1367|0
1654587050000|2022-06-07 07:30:50||1367.3||1367.3||1367.3||1367.3|0
1654587060000|2022-06-07 07:31:00|1368.3|1366.3|1368.3|1366.3|1368.3|1366.3|1368.3|1366.3|0
1654587070000|2022-06-07 07:31:10||1366.5||1366.3||1366.5||1366.3|0
1654587080000|2022-06-07 07:31:20|1368|1366.5|1368|1366.3|1368|1366.5|1368|1366.3|0
1654587090000|2022-06-07 07:31:30|||||||||12
1654587110000|2022-06-07 07:31:50|||||||||1
1654587120000|2022-06-07 07:32:00|1367.8|1365.8|1367.8|1366|1368|1366|1367.8|1365.8|0
1654587130000|2022-06-07 07:32:10|1367.5|1365.8|1367.8|1365.8|1367.8|1366|1367.5|1365.8|9
1654587140000|2022-06-07 07:32:20|1368|1366|1368|1366.3|1368|1366.3|1368|1366|0
1654587150000|2022-06-07 07:32:30||1366.5||1366.3||1366.5||1366.3|0
1654587180000|2022-06-07 07:33:00||1366.5||1366.3||1366.5||1366.3|0
1654587190000|2022-06-07 07:33:10|1367.8|1366|1367.3|1365.5|1367.8|1366|1367.3|1365.5|5
1654587200000|2022-06-07 07:33:20|1367|1365.3|1367.3|1365.3|1367.3|1365.5|1367|1365.3|11
1654587210000|2022-06-07 07:33:30|1367.5|1365.8|1367.5|1365.5|1367.5|1365.8|1367.5|1365.5|0
1654587220000|2022-06-07 07:33:40|1367.3|1365.8|1367.5|1365.8|1367.5|1365.8|1367.3|1365.8|0
1654587230000|2022-06-07 07:33:50||1366||1365.8||1366||1365.8|0
1654587240000|2022-06-07 07:34:00||1365.5||1366||1366||1365.5|0
1654587250000|2022-06-07 07:34:10|1368|1366.3|1368|1366.3|1368|1366.3|1368|1366|0
1654587260000|2022-06-07 07:34:20|1368.3|1366.8|1368.8|1367|1368.8|1367|1368.3|1366.8|0
1654587270000|2022-06-07 07:34:30||1367.3||1367.3||1367.3||1367|0
1654587300000|2022-06-07 07:35:00|1369||1368.8||1369||1368.8||0
1654587310000|2022-06-07 07:35:10|1369||1369.3||1369.3||1369||0
1654587320000|2022-06-07 07:35:20|1369.5|1367.5|1369.5|1367.8|1369.5|1367.8|1369.5|1367.5|0
1654587330000|2022-06-07 07:35:30|1369.3|1367.5|1369|1367.3|1369.3|1367.5|1369|1367.3|0
1654587340000|2022-06-07 07:35:40|1368.8|1367|1368.8|1367|1368.8|1367|1368.8|1367|2
1654587360000|2022-06-07 07:36:00|1369|1367.3|1369|1367.3|1369|1367.3|1369|1367|0
1654587370000|2022-06-07 07:36:10|1368.8|1367|1368.8|1367|1368.8|1367|1368.8|1367|0
1654587380000|2022-06-07 07:36:20|1369|1367.3|1368.8|1367|1369|1367.3|1368.8|1367|0
1654587410000|2022-06-07 07:36:50|1369|1367.3|1369.3|1367.3|1369.3|1367.3|1369|1367.3|0
1654587420000|2022-06-07 07:37:00|1369|1367|1369.3|1367.3|1369.3|1367.3|1369|1367|0
1654587430000|2022-06-07 07:37:10|1369|1367|1369|1367|1369|1367.3|1369|1367|0
1654587440000|2022-06-07 07:37:20||1367.3||1367.3||1367.3||1367.3|0
1654587450000|2022-06-07 07:37:30|1368.8||1369||1369||1368.8||0
1654587460000|2022-06-07 07:37:40|1369.5|1367.8|1369.5|1367.8|1369.5|1367.8|1369.5|1367.8|1
1654587470000|2022-06-07 07:37:50||1368||1367.8||1368||1367.8|0
1654587480000|2022-06-07 07:38:00|1369.8|1368|1369.8|1368.3|1369.8|1368.3|1369.5|1367.8|0
1654587490000|2022-06-07 07:38:10|1370|1368|1369.8|1368|1370|1368.3|1369.8|1368|0
1654587500000|2022-06-07 07:38:20|1370|1368.3|1369|1367|1370|1368.3|1369|1367|0
1654587510000|2022-06-07 07:38:30||1367.3||1367.5||1367.5||1367.3|5
1654587530000|2022-06-07 07:38:50|1368.3|1367|1368.3|1366.5|1368.3|1367|1367.8|1366.5|15
1654587540000|2022-06-07 07:39:00|1368||1368||1368.3||1368||0
1654587580000|2022-06-07 07:39:40|1368.3||1368.3||1368.3||1368.3||0
1654587600000|2022-06-07 07:40:00|||||||||1
1654587610000|2022-06-07 07:40:10|1368.8|1367|1368.8|1367|1368.8|1367|1368.8|1367|0
1654587620000|2022-06-07 07:40:20|1368.5||1368.8||1368.8||1368.5||1
1654587630000|2022-06-07 07:40:30|1369||1368.8||1369||1368.8||5
1654587640000|2022-06-07 07:40:40|1369|1366.5|1368.3|1366.5|1369|1366.5|1368.3|1366.5|15
1654587650000|2022-06-07 07:40:50|1368.5|1366.8|1368.5|1367|1368.8|1367|1368.5|1366.8|2
1654587660000|2022-06-07 07:41:00|1368.8|1366.5|1368.3|1366.5|1368.8|1366.5|1368.3|1366.5|1
1654587670000|2022-06-07 07:41:10|1368|1365.8|1366.8|1364.8|1368.3|1365.8|1366.8|1364.8|10
1654587680000|2022-06-07 07:41:20|1366.3|1365|1366.3|1364.5|1366.3|1365|1366.3|1364.5|0
1654587690000|2022-06-07 07:41:30|||||||||1
1654587700000|2022-06-07 07:41:40|1367.3|1365.3|1367|1365.5|1367.3|1365.5|1367|1365.3|0
1654587710000|2022-06-07 07:41:50|1367.3||1367.3||1367.3||1367.3||0
1654587720000|2022-06-07 07:42:00|1366.5|1364.8|1366|1364.5|1366.5|1364.8|1366|1364.5|15
1654587740000|2022-06-07 07:42:20|1365.8||1365.8||1365.8||1365.8||9
1654587750000|2022-06-07 07:42:30|||||||||1
1654587760000|2022-06-07 07:42:40|1366|1364.3|1365.5|1363.8|1366|1364.3|1365.5|1363.8|2
1654587780000|2022-06-07 07:43:00|1366|1364|1366.3|1364.3|1366.3|1364.3|1366|1364|0
1654587810000|2022-06-07 07:43:30|1366||1366||1366||1366||0
1654587820000|2022-06-07 07:43:40|1365.8|1364|1365.3|1363.8|1365.8|1364|1365.3|1363.5|0
1654587830000|2022-06-07 07:43:50||1363.5||1363.5||1363.8||1363.5|0
1654587840000|2022-06-07 07:44:00||1364||1364||1364||1364|1
1654587850000|2022-06-07 07:44:10|1366|1364.3|1365.5|1364.3|1366|1364.8|1365.5|1364.3|3
1654587860000|2022-06-07 07:44:20|1365.8||1366||1366||1365.8||15
1654587870000|2022-06-07 07:44:30|1365.8|1364.5|1366|1364.5|1366|1364.5|1365.8|1364.3|0
1654587880000|2022-06-07 07:44:40||1364.3||1364.3||1364.3||1364.3|0
1654587900000|2022-06-07 07:45:00||1364.5||1364.3||1364.5||1364.3|0
1654587910000|2022-06-07 07:45:10|1366.5|1364.8|1366.5|1364.8|1366.5|1364.8|1366.5|1364.8|0
1654587940000|2022-06-07 07:45:40|1366.3|1365|1367.3|1365.8|1367.3|1365.8|1366.3|1365|12
1654587950000|2022-06-07 07:45:50|1367.8|1365|1367|1365|1367.8|1365|1367|1365|2
1654587960000|2022-06-07 07:46:00|1366.8|1365.3|1367.8|1366|1367.8|1366|1366.8|1364.8|0
1654587970000|2022-06-07 07:46:10|1367.5||1367.8||1367.8||1367.5||0
1654587980000|2022-06-07 07:46:20|1368.3|1366.5|1367.8|1366|1368.3|1366.5|1367.8|1365.8|1
1654587990000|2022-06-07 07:46:30|1367.5|1365.8|1366.8|1365|1367.5|1365.8|1366.8|1365|25
1654588000000|2022-06-07 07:46:40|1366.5||1366.8||1366.8||1366.5||1
1654588010000|2022-06-07 07:46:50|1366.5||1366.8||1366.8||1366.5||1
1654588020000|2022-06-07 07:47:00|1367|1365.3|1367|1365.3|1367|1365.3|1366.8|1365.3|0
1654588030000|2022-06-07 07:47:10|1366.8|1365|1366.5|1364.8|1366.8|1365|1366.5|1364.8|11
1654588040000|2022-06-07 07:47:20|||||||||11
1654588060000|2022-06-07 07:47:40|1366.3||1366.5||1366.5||1366.3||47
1654588070000|2022-06-07 07:47:50|1366.8|1364.5|1366.3|1364.5|1366.8|1364.5|1366.3|1364.5|2
1654588080000|2022-06-07 07:48:00|1366.5|1364.8|1366.3|1364.5|1366.5|1364.8|1366.3|1364.5|0
1654588090000|2022-06-07 07:48:10||1364.8||1364.8||1364.8||1364.8|0
1654588100000|2022-06-07 07:48:20|1366.5|1365|1367|1365.3|1367.5|1365.8|1366.5|1365|1
1654588120000|2022-06-07 07:48:40|1366.8|1364.8|1366.3|1364.8|1366.8|1364.8|1366.3|1364.8|0
1654588130000|2022-06-07 07:48:50|1366|1364.5|1365.8|1364.3|1366.3|1364.5|1365.8|1364.3|3
1654588150000|2022-06-07 07:49:10|1365.5||1365.8||1365.8||1365.5||0
1654588170000|2022-06-07 07:49:30|1366||1366||1366||1366||0
1654588200000|2022-06-07 07:50:00|1365.8|1363.5|1365|1363.5|1365.8|1363.5|1365|1363.5|3
1654588210000|2022-06-07 07:50:10|1365.3||1364.8||1365.3||1364.8||0
1654588220000|2022-06-07 07:50:20|1365.3|1364|1365.5|1364|1365.5|1364|1365|1364|2
1654588230000|2022-06-07 07:50:30|1365.8|1363.5|1365.5|1363.5|1365.8|1363.5|1365.5|1363.5|2
1654588250000|2022-06-07 07:50:50||1364||1364||1364||1364|0
1654588260000|2022-06-07 07:51:00|1365.3|1363.5|1365.5|1363.5|1365.5|1363.5|1365|1363.5|1
1654588270000|2022-06-07 07:51:10|1365.3|1363.8|1365.5|1363.8|1365.5|1363.8|1365|1363.5|1
1654588280000|2022-06-07 07:51:20|1365.8|1364|1366|1364.3|1366.3|1364.3|1365.5|1364|0
1654588290000|2022-06-07 07:51:30|1366.3|1364.5|1366.5|1365|1366.5|1365|1366.3|1364.5|9
1654588330000|2022-06-07 07:52:10|1366.3|1364|1366|1364|1366.5|1364|1366|1364|4
1654588340000|2022-06-07 07:52:20|1366.3||1366||1366.3||1366||0
1654588350000|2022-06-07 07:52:30|1366.3||1366||1366.3||1366||0
1654588360000|2022-06-07 07:52:40|1365.8||1366||1366||1365.8||0
1654588370000|2022-06-07 07:52:50|||||||||26
1654588380000|2022-06-07 07:53:00|1366.3|1364.3|1366|1364.3|1366.5|1364.5|1366|1364.3|0
1654588390000|2022-06-07 07:53:10|1366.3|1364.5|1366.3|1364.5|1366.3|1364.8|1366.3|1364.5|0
1654588400000|2022-06-07 07:53:20|1366.5|1364.8|1366.5|1365|1366.8|1365|1366.3|1364.5|0
1654588410000|2022-06-07 07:53:30|1367|1365.5|1366.8|1365|1367|1365.5|1366.8|1365|1
1654588430000|2022-06-07 07:53:50|1367|1365.3|1367|1365.3|1367|1365.3|1367|1365.3|0
1654588440000|2022-06-07 07:54:00|1367.8|1365.5|1368|1366.3|1368|1366.3|1367.8|1365.5|4
1654588450000|2022-06-07 07:54:10|1367.8|1366|1367.3|1365.8|1367.8|1366|1367.3|1365.8|0
1654588460000|2022-06-07 07:54:20||1365.3||1365.5||1365.5||1365.3|0
1654588470000|2022-06-07 07:54:30||1365.8||1365.5||1365.8||1365.5|0
1654588480000|2022-06-07 07:54:40|1367|1365.3|1367|1365.3|1367|1365.3|1367|1365.3|0
1654588500000|2022-06-07 07:55:00|1367.3|1365.5|1367.3|1365.5|1367.3|1365.5|1367|1365.3|0
1654588510000|2022-06-07 07:55:10|1367.5|1366|1367.5|1366|1367.5|1366|1367.5|1366|0
1654588520000|2022-06-07 07:55:20|1367.8||1367.5||1367.8||1367.5||0
1654588540000|2022-06-07 07:55:40||1365.8||1365.8||1366||1365.8|0
1654588550000|2022-06-07 07:55:50||1366||1365.8||1366||1365.8|0
1654588560000|2022-06-07 07:56:00|1367.3||1367.3||1367.5||1367.3||0
1654588570000|2022-06-07 07:56:10|1367.5||1367.3||1367.5||1367.3||0
1654588580000|2022-06-07 07:56:20|1367.5|1366|1367.5|1365.8|1367.8|1366|1367.5|1365.8|0
1654588600000|2022-06-07 07:56:40|1367.3||1367.3||1367.3||1367.3||0
1654588610000|2022-06-07 07:56:50|1367|1365.5|1367|1365.5|1367.3|1365.5|1367|1365.5|0
1654588620000|2022-06-07 07:57:00|1368|1366|1368|1366|1368|1366|1367.8|1366|6
1654588630000|2022-06-07 07:57:10|1367.8|1367.3|1369|1367|1369.5|1367.3|1367.8|1367|28
1654588640000|2022-06-07 07:57:20|1368.8|1366.8|1368.5|1366.3|1368.8|1366.8|1368.5|1366.3|0
1654588650000|2022-06-07 07:57:30|1368|1366|1368|1365.8|1368|1366|1368|1365.8|0
1654588660000|2022-06-07 07:57:40||1366||1366||1366||1365.8|0
1654588670000|2022-06-07 07:57:50||1365.8||1366||1366||1365.8|0
1654588680000|2022-06-07 07:58:00|1367.8|1365.8|1367.8|1365.8|1367.8|1366|1367.8|1365.8|0
1654588690000|2022-06-07 07:58:10|1367.3|1365.5|1367.3|1365.5|1367.3|1365.5|1367.3|1365.5|8
1654588700000|2022-06-07 07:58:20|1367.8|1366|1368|1366|1368.5|1366.5|1367.8|1366|0
1654588710000|2022-06-07 07:58:30|1368.3|1366.3|1368.3|1366.3|1368.3|1366.3|1368.3|1366|0
1654588720000|2022-06-07 07:58:40|||||||||17
1654588730000|2022-06-07 07:58:50||1366.5||1366.3||1366.5||1366.3|10
1654588740000|2022-06-07 07:59:00|1368|1366|1368|1366.3|1368|1366.3|1368|1366|1
1654588750000|2022-06-07 07:59:10|1367.8|1366|1368|1366|1368|1366|1367.5|1366|5
1654588760000|2022-06-07 07:59:20|1368.3|1366.3|1368|1366.3|1368.3|1366.3|1368|1366.3|20
1654588770000|2022-06-07 07:59:30|1368.3|1366|1368.3|1366.3|1368.3|1366.3|1368.3|1366|0
1654588780000|2022-06-07 07:59:40|1368|1366|1368|1366|1368|1366|1368|1366|0
1654588790000|2022-06-07 07:59:50|1367.8|1366.3|1368.3|1366.5|1368.3|1366.5|1367.8|1366.3|2
1654588800000|2022-06-07 08:00:00|1369.5|1367.5|1368.3|1366.5|1369.5|1367.8|1368.3|1366.5|47
1654588810000|2022-06-07 08:00:10|1368.5|1366.8|1368.5|1366.8|1368.5|1366.8|1368.5|1366.5|0
1654588820000|2022-06-07 08:00:20|1369|1367|1369|1367|1369|1367.3|1369|1367|0
1654588830000|2022-06-07 08:00:30|1369.5|1367.5|1368.8|1366.8|1369.5|1367.5|1368.8|1366.8|5
1654588840000|2022-06-07 08:00:40|1368.5||1368.5||1368.5||1368.5||1
1654588850000|2022-06-07 08:00:50|1368.3|1366.5|1368.3|1366.5|1368.3|1366.5|1368.3|1366.5|4
1654588860000|2022-06-07 08:01:00|1368.8|1366.8|1368.5|1367|1368.8|1367|1368.5|1366.8|64
1654588870000|2022-06-07 08:01:10|1368.8|1367.3|1370.3|1368.5|1370.3|1368.5|1368.5|1367.3|20
1654588880000|2022-06-07 08:01:20|1370|1368.8|1370|1368|1370|1368.8|1370|1368|46
1654588890000|2022-06-07 08:01:30|1369.8|1367.8|1369.8|1367.5|1369.8|1367.8|1369.8|1367.5|0
1654588900000|2022-06-07 08:01:40|1369.5|1367.8|1369.5|1367.5|1369.5|1367.8|1369.5|1367.5|0
1654588910000|2022-06-07 08:01:50|1369.8|1368|1369.8|1368|1369.8|1368|1369.8|1368|0
1654588920000|2022-06-07 08:02:00|1370.3|1368.3|1370.3|1368.8|1370.3|1368.8|1370.3|1367.8|4
1654588930000|2022-06-07 08:02:10||1368.3||1368.8||1368.8||1368.3|5
1654588940000|2022-06-07 08:02:20|1370.5|1369.3|1370.5|1369|1370.5|1369.3|1370.5|1368.8|6
1654588950000|2022-06-07 08:02:30|1371|1368.8|1371|1369|1371|1369|1371|1368.8|1
1654588960000|2022-06-07 08:02:40|1370.5|1368.8|1370.5|1368.8|1370.5|1368.8|1370.5|1368.8|0
1654588970000|2022-06-07 08:02:50|1370|1369|1370|1368.5|1370|1369|1370|1368.5|2
1654588980000|2022-06-07 08:03:00|1370.8|1369|1370.5|1369|1370.8|1369|1370.5|1369|3
1654588990000|2022-06-07 08:03:10|1371.5|1369.5|1371.5|1370|1372.3|1370.5|1371.5|1369.3|10
1654589000000|2022-06-07 08:03:20|1371.8|1370.3|1371.8|1370|1372|1370.5|1371.8|1370|2
1654589010000|2022-06-07 08:03:30|1372.3|1370.3|1372.3|1370|1372.3|1370.3|1371.5|1370|1
1654589020000|2022-06-07 08:03:40||1370.3||1370.8||1370.8||1370.3|0
1654589040000|2022-06-07 08:04:00||1370.5||1370.5||1370.5||1370.5|0
1654589050000|2022-06-07 08:04:10|1372|1370|1372.3|1370.3|1372.3|1370.3|1371.8|1370|14
1654589060000|2022-06-07 08:04:20||1370.5||1370.8||1370.8||1370.3|5
1654589070000|2022-06-07 08:04:30|||||||||1
1654589080000|2022-06-07 08:04:40||1370.5||1370.3||1370.5||1370.3|0
1654589090000|2022-06-07 08:04:50|1372|1370|1371.8|1370|1372|1370|1371.8|1369.8|0
1654589100000|2022-06-07 08:05:00|1371.5|1369.8|1371.8|1369.8|1371.8|1369.8|1371|1369.5|0
1654589110000|2022-06-07 08:05:10|1372|1370|1372|1370|1372|1370|1371.8|1369.8|0
1654589120000|2022-06-07 08:05:20||1370.3||1370||1370.3||1370|0
1654589130000|2022-06-07 08:05:30||1370.3||1370.3||1370.3||1370|0
1654589140000|2022-06-07 08:05:40||1370.5||1370.3||1370.5||1370.3|0
1654589150000|2022-06-07 08:05:50|1372.3|1370.5|1372.3|1370.8|1372.3|1370.8|1372.3|1370.5|0
1654589160000|2022-06-07 08:06:00||1370.5||1370.8||1370.8||1370.5|0
1654589170000|2022-06-07 08:06:10|1372|1370.3|1372.3|1370.8|1372.5|1370.8|1372|1370.3|4
1654589180000|2022-06-07 08:06:20|1372.5||1372.5||1372.5||1372.3||4
1654589200000|2022-06-07 08:06:40|1372.3|1370.5|1372.3|1370.5|1372.3|1370.5|1372.3|1370.5|0
1654589210000|2022-06-07 08:06:50||1370.3||1370.8||1370.8||1370.3|0
1654589220000|2022-06-07 08:07:00|1372|1370.5|1372|1370|1372|1370.8|1372|1370|0
1654589230000|2022-06-07 08:07:10|1371.8|1369.8|1370.8|1369|1371.8|1369.8|1370.8|1369|0
1654589240000|2022-06-07 08:07:20|1371|1369.3|1372|1370.3|1372|1370.3|1371|1369.3|0
1654589250000|2022-06-07 08:07:30|1372.3|1370|1372|1370|1372.3|1370.3|1372|1370|0
1654589260000|2022-06-07 08:07:40|1372.3|1370.3|1372.8|1370.8|1372.8|1371.5|1372.3|1370|6
1654589270000|2022-06-07 08:07:50||1371||1370.8||1371||1370.8|2
1654589280000|2022-06-07 08:08:00|1372.5||1372.5||1372.5||1372.5||0
1654589290000|2022-06-07 08:08:10|1372.3|1370.3|1371|1369|1372.3|1370.3|1370.8|1368.8|0
1654589300000|2022-06-07 08:08:20|1370.5|1369.3|1370.8|1368.8|1370.8|1369.3|1370.3|1368.5|5
1654589310000|2022-06-07 08:08:30|1370.5||1370.8||1370.8||1370.5||5
1654589320000|2022-06-07 08:08:40|1369|1367|1369.3|1367.5|1369.3|1367.5|1368.5|1366.5|5
1654589330000|2022-06-07 08:08:50|1369.5|1367.8|1370|1368.3|1370|1368.3|1369.5|1367.8|7
1654589340000|2022-06-07 08:09:00|1370.3|1368.5|1369.8|1367.5|1370.3|1368.8|1369.8|1367.5|1
1654589350000|2022-06-07 08:09:10|1369|1367|1367.8|1366|1369|1367.3|1367.8|1366|4
1654589360000|2022-06-07 08:09:20|1367.5|1365.8|1367.8|1365.8|1367.8|1365.8|1367.5|1365.5|0
1654589370000|2022-06-07 08:09:30|1367|1365.5|1366.8|1364.5|1367|1365.5|1366.8|1364.5|1
1654589380000|2022-06-07 08:09:40|1366|1364|1366.3|1364|1366.5|1364.3|1365.8|1364|0
1654589390000|2022-06-07 08:09:50|1366|1364.3|1367|1364.8|1367|1365|1366|1364|0
1654589400000|2022-06-07 08:10:00|1367.3|1365|1367.8|1366|1367.8|1366|1367|1365|2
1654589410000|2022-06-07 08:10:10|1368.3|1366.5|1367.8|1365.8|1368.3|1366.5|1367.8|1365.8|4
1654589420000|2022-06-07 08:10:20|1367.5|1365.5|1367|1364.8|1367.5|1365.5|1366.8|1364.5|7
1654589430000|2022-06-07 08:10:30|1367.3|1365|1367.3|1365.3|1367.5|1365.3|1367.3|1365|0
1654589440000|2022-06-07 08:10:40|1368|1366|1367.8|1366|1368|1366|1367.8|1366|0
1654589450000|2022-06-07 08:10:50|1367.5||1367.5||1367.5||1367.5||5
1654589470000|2022-06-07 08:11:10|1366.8|1364.8|1366.8|1364.5|1366.8|1364.8|1366.8|1364.5|1
1654589480000|2022-06-07 08:11:20|1367|1365|1367|1365|1367|1365|1366.8|1364.8|0
1654589490000|2022-06-07 08:11:30|1367.3|1365.3|1367.3|1365.3|1367.5|1365.3|1367.3|1365.3|0
1654589500000|2022-06-07 08:11:40|1367.5|1365|1367.8|1366|1367.8|1366|1367.5|1365|16
1654589510000|2022-06-07 08:11:50|1367.5|1365.3|1366.8|1364.8|1367.5|1365.3|1366.5|1364.5|76
1654589520000|2022-06-07 08:12:00|1366.5|1365|1366.5|1364.5|1366.5|1365|1366.5|1364.5|0
1654589530000|2022-06-07 08:12:10|1366.3|1364.8|1366.8|1364.8|1366.8|1364.8|1366.3|1364.8|2
1654589540000|2022-06-07 08:12:20|1367|1364.5|1366.8|1364.8|1367|1364.8|1366.5|1364.5|7
1654589550000|2022-06-07 08:12:30|1366.5|1364.5|1366.8|1364.8|1366.8|1364.8|1366.5|1364.5|0
1654589560000|2022-06-07 08:12:40|1366|1365|1366|1364.3|1366|1365|1366|1364|1
1654589570000|2022-06-07 08:12:50|1366.3|1364.5|1366.5|1364.3|1366.5|1364.5|1366|1364.3|3
1654589580000|2022-06-07 08:13:00|1366.3|1364|1366.5|1364.5|1366.5|1364.8|1366|1364|0
1654589590000|2022-06-07 08:13:10|1367|1364.8|1367|1364.8|1367.5|1365|1367|1364.8|0
1654589600000|2022-06-07 08:13:20|1367.3|1365|1366.8|1364.8|1367.3|1365|1366.8|1364.8|0
1654589610000|2022-06-07 08:13:30|1366.3|1365|1366.8|1364.5|1366.8|1365|1366.3|1364.3|22
1654589620000|2022-06-07 08:13:40|1366.5|1364.3|1366.5|1364.5|1366.5|1364.5|1366.3|1364|0
1654589630000|2022-06-07 08:13:50|1366.8||1366.8||1366.8||1366.8||10
1654589640000|2022-06-07 08:14:00|1367|1365|1366.5|1364.5|1367|1365|1366.5|1364.5|0
1654589650000|2022-06-07 08:14:10|1366.3|1364.3|1366.5|1364.3|1366.8|1364.5|1366.3|1364.3|5
1654589660000|2022-06-07 08:14:20|1365.5|1364|1365.5|1364|1365.5|1364|1365.5|1364|0
1654589670000|2022-06-07 08:14:30|1365.8|1363.8|1365.5|1363.8|1365.8|1363.8|1365.3|1363.8|18
1654589680000|2022-06-07 08:14:40|1365.3|1363.5|1365.3|1363.5|1365.3|1363.5|1365|1363.5|2
1654589690000|2022-06-07 08:14:50|1365.5|1362.8|1364.3|1362|1365.5|1362.8|1363.8|1362|3
1654589700000|2022-06-07 08:15:00|1365|1362.3|1365.3|1363.3|1365.5|1363.3|1365|1362.3|0
1654589710000|2022-06-07 08:15:10|1364.8|1362.8|1364|1362|1365|1363|1364|1362|2
1654589720000|2022-06-07 08:15:20|1363.5|1361.8|1363.3|1361.8|1363.5|1361.8|1363.3|1361.8|5
1654589730000|2022-06-07 08:15:30|1362.5|1360.5|1362.5|1360.5|1362.5|1360.5|1362.5|1360.5|10
1654589740000|2022-06-07 08:15:40|1362.8|1360.8|1363|1361|1363.5|1361.3|1362.3|1360.3|29
1654589750000|2022-06-07 08:15:50|1364|1361.8|1363.8|1361.5|1364|1362|1363.8|1361.5|100
1654589760000|2022-06-07 08:16:00|1363.3|1361.3|1362.5|1360.5|1363.3|1361.5|1362.5|1360.5|46
1654589770000|2022-06-07 08:16:10||1360.8||1360.5||1360.8||1360.5|6
1654589780000|2022-06-07 08:16:20|1362.3|1360.8|1362.3|1360.5|1362.3|1360.8|1362.3|1360.5|0
1654589790000|2022-06-07 08:16:30|1362|1360.3|1362|1360|1362|1360.3|1362|1360|0
1654589800000|2022-06-07 08:16:40||1360.3||1360.3||1360.3||1360|0
1654589810000|2022-06-07 08:16:50|1363|1360|1362.8|1360.8|1363|1361|1362.8|1360|0
1654589820000|2022-06-07 08:17:00|1364|1361|1364.8|1362.8|1364.8|1362.8|1363.8|1361|9
1654589840000|2022-06-07 08:17:20|1364.5|1362.5|1364.8|1362.8|1364.8|1362.8|1364.5|1362.5|20
1654589850000|2022-06-07 08:17:30|1364.5|1362.5|1364|1362.3|1364.8|1363|1364|1362.3|6
1654589860000|2022-06-07 08:17:40|1363.8|1362|1363.5|1361.5|1363.8|1362|1363.5|1361.5|0
1654589870000|2022-06-07 08:17:50|1363.8|1361.8|1364|1362.3|1364.8|1362.8|1363.8|1361.8|5
1654589880000|2022-06-07 08:18:00|1363.8|1362|1363.8|1362|1363.8|1362|1363.8|1361.8|0
1654589890000|2022-06-07 08:18:10|1364|1362.3|1364|1362.5|1364|1362.5|1364|1362.3|1
1654589900000|2022-06-07 08:18:20|1364.3|1361.8|1364|1362|1364.3|1362.3|1363.5|1361.8|23
1654589910000|2022-06-07 08:18:30||1362.3||1362||1362.3||1362|0
1654589920000|2022-06-07 08:18:40|1363.8|1361.8|1363|1361|1363.8|1361.8|1363|1361|8
1654589930000|2022-06-07 08:18:50|1363.3|1361.3|1363.3|1361.3|1363.3|1361.3|1363|1361|27
1654589940000|2022-06-07 08:19:00|1363.5|1361.5|1363.3|1361.3|1363.5|1361.5|1363.3|1361.3|0
1654589950000|2022-06-07 08:19:10|1363.8|1362.3|1363.8|1362.3|1363.8|1362.3|1363.8|1362.3|4
1654589960000|2022-06-07 08:19:20|1364||1364||1364||1364||3
1654589970000|2022-06-07 08:19:30|1363.8||1364||1364||1363.8||0
1654589980000|2022-06-07 08:19:40|1363.8||1363.5||1364||1363.5||8
1654589990000|2022-06-07 08:19:50|1363.8||1363.8||1363.8||1363.8||0
1654590000000|2022-06-07 08:20:00|1364|1361.8|1363.5|1361.8|1364|1361.8|1363.5|1361.8|8
1654590010000|2022-06-07 08:20:10|1363.3||1363.3||1363.3||1363.3||0
1654590020000|2022-06-07 08:20:20|1362.5|1360.8|1362.5|1360.8|1362.5|1361|1362.3|1360.8|3
1654590030000|2022-06-07 08:20:30|1362.3|1360.3|1361.8|1360|1362.5|1360.3|1361.3|1359.8|2
1654590040000|2022-06-07 08:20:40|1361.5|1359.8|1361.8|1359.8|1361.8|1360|1361.5|1359.8|2
1654590050000|2022-06-07 08:20:50|1362|1360|1362|1360|1362|1360.3|1361.8|1359.8|0
1654590060000|2022-06-07 08:21:00|1361.8|1359.8|1361.8|1360|1361.8|1360|1361.8|1359.8|0
1654590070000|2022-06-07 08:21:10|1362|1359.8|1361.8|1359.8|1362|1359.8|1361.8|1359.8|3
1654590100000|2022-06-07 08:21:40|1362|1360|1361.8|1359.8|1362|1360|1361.8|1359.8|0
1654590110000|2022-06-07 08:21:50|1362|1360|1362|1360.3|1362.3|1360.8|1362|1360|10
1654590120000|2022-06-07 08:22:00|1361.8|1360|1361.3|1359.8|1361.8|1360|1361.3|1359.8|15
1654590130000|2022-06-07 08:22:10|1361.5||1361.8||1362||1361.5||7
1654590140000|2022-06-07 08:22:20|1362|1360|1362|1360|1362|1360|1362|1360|0
1654590150000|2022-06-07 08:22:30||1359.8||1359.8||1360||1359.8|1
1654590160000|2022-06-07 08:22:40|1361.8|1360|1361.8|1360|1361.8|1360|1361.8|1359.8|0
1654590170000|2022-06-07 08:22:50|1362|1360.3|1362|1360.3|1362|1360.3|1362|1360.3|5
1654590180000|2022-06-07 08:23:00||1360||1360||1360||1360|0
1654590190000|2022-06-07 08:23:10|1362.5|1360.3|1362.8|1360.5|1363|1361|1362.5|1360.3|1
1654590200000|2022-06-07 08:23:20|1362.5|1360.3|1362|1360.3|1362.5|1360.3|1362|1360.3|0
1654590210000|2022-06-07 08:23:30|1362.3|1360.8|1362.5|1360.8|1362.5|1360.8|1362|1360.8|2
1654590230000|2022-06-07 08:23:50||1361||1360.8||1361||1360.8|1
1654590240000|2022-06-07 08:24:00|1362.8|1361|1363.5|1361.5|1363.5|1361.5|1362.8|1360.8|1
1654590260000|2022-06-07 08:24:20|1363.8|1361.8|1363.8|1361.8|1363.8|1361.8|1363.8|1361.8|0
1654590290000|2022-06-07 08:24:50|1364|1362|1363.8|1362|1364|1362|1363.8|1362|0
1654590300000|2022-06-07 08:25:00|1364|1362.3|1364.3|1362.3|1364.3|1362.3|1364|1362.3|5
1654590310000|2022-06-07 08:25:10|1364||1364||1364||1364||1
1654590320000|2022-06-07 08:25:20|1364.3|1361.5|1363.8|1361.8|1364.3|1362|1363.5|1361.5|15
1654590330000|2022-06-07 08:25:30|1364|1362|1363.5|1361.5|1364|1362|1363.5|1361.5|10
1654590340000|2022-06-07 08:25:40|1363.8|1361.8|1363.8|1362|1364.3|1362.3|1363.8|1361.8|1
1654590350000|2022-06-07 08:25:50|1364|1362.3|1363.8|1361.8|1364.3|1362.3|1363.8|1361.8|12
1654590360000|2022-06-07 08:26:00|1363.3|1361.5|1363.3|1361.5|1363.5|1361.5|1363.3|1361.5|0
1654590370000|2022-06-07 08:26:10|1363.8|1361.8|1363.8|1361.8|1363.8|1361.8|1363.8|1361.8|0
1654590380000|2022-06-07 08:26:20|1363.3|1361.3|1363.3|1361.3|1363.3|1361.3|1363.3|1361.3|5
1654590390000|2022-06-07 08:26:30|1363|1361.5|1363.5|1361.5|1363.8|1361.5|1363|1361.5|0
1654590400000|2022-06-07 08:26:40|1363.8|1361.3|1363.5|1361.3|1363.8|1361.3|1363.3|1361.3|0
1654590410000|2022-06-07 08:26:50|1363.3|1361|1362.3|1360.8|1363.3|1361|1362.3|1360.8|0
1654590420000|2022-06-07 08:27:00|1362.5|1360|1360.5|1358.5|1362.5|1360|1360.5|1358.5|103
1654590430000|2022-06-07 08:27:10||1358.3||1358.5||1358.5||1358.3|0
1654590440000|2022-06-07 08:27:20||1358.3||1358.5||1358.5||1358.3|0
1654590450000|2022-06-07 08:27:30|1360.3|1358.3|1360.5|1358.5|1360.5|1358.5|1360.3|1358.3|0
1654590460000|2022-06-07 08:27:40|1360.8|1358.8|1362.3|1360.5|1362.3|1360.5|1360.8|1358.8|13
1654590470000|2022-06-07 08:27:50|1362.5|1360.8|1362.8|1361|1362.8|1361|1362.3|1360.5|16
1654590480000|2022-06-07 08:28:00|1363|1360.8|1363|1361.3|1363|1361.3|1362.3|1360.5|17
1654590490000|2022-06-07 08:28:10|1363.3|1361.5|1363.3|1361.3|1363.3|1361.5|1363|1361.3|0
1654590500000|2022-06-07 08:28:20|1363|1361.5|1363.3|1361.5|1363.3|1361.5|1362.8|1361.3|0
1654590510000|2022-06-07 08:28:30|1363|1361.3|1363.3|1361.5|1363.3|1361.5|1363|1361.3|0
1654590520000|2022-06-07 08:28:40|1363|1361.3|1363.3|1361.5|1363.3|1361.5|1363|1361.3|0
1654590530000|2022-06-07 08:28:50|1363|1361.3|1363|1361.5|1363|1361.5|1363|1361.3|0
1654590540000|2022-06-07 08:29:00|1363.3|1361.3|1362.8|1361.3|1363.3|1361.8|1362.8|1361.3|9
1654590550000|2022-06-07 08:29:10|1362.5|1360.5|1362.3|1360.5|1362.5|1360.5|1362.3|1360.5|4
1654590560000|2022-06-07 08:29:20|1362|1360.3|1362.5|1360.5|1362.8|1360.8|1361.8|1360.3|7
1654590570000|2022-06-07 08:29:30|1362.3|1360.3|1362.5|1360.8|1362.5|1360.8|1362.3|1360.3|1
1654590580000|2022-06-07 08:29:40|1362.3|1360.5|1362.5|1361|1362.5|1361|1362|1360.5|2
1654590590000|2022-06-07 08:29:50|1362.8|1360.8|1363.5|1361.8|1363.8|1362|1362.5|1360.5|38
1654590600000|2022-06-07 08:30:00|1363.3|1361.3|1363.5|1361.5|1363.5|1361.5|1362.8|1360.8|3
1654590610000|2022-06-07 08:30:10|1363.8|1361.8|1363.8|1361.8|1363.8|1361.8|1363.3|1361.5|1
1654590620000|2022-06-07 08:30:20|1363.3|1361.3|1363|1361|1363.3|1361.3|1363|1361|1
1654590630000|2022-06-07 08:30:30|1362.8|1361.3|1362.8|1361|1362.8|1361.3|1362.8|1361|0
1654590650000|2022-06-07 08:30:50|1363.3|1361.3|1363.3|1361.3|1363.5|1361.8|1363.3|1361.3|0
1654590660000|2022-06-07 08:31:00|1363.5|1361.5|1363.8|1361.8|1363.8|1362|1363.5|1361.5|0
1654590670000|2022-06-07 08:31:10|1363.5||1363.8||1363.8||1363.5||0
1654590680000|2022-06-07 08:31:20|1363.5|1362.3|1364.5|1362.3|1364.5|1362.3|1363.5|1362.3|0
1654590690000|2022-06-07 08:31:30|1364.3||1364.5||1364.5||1364.3||0
1654590700000|2022-06-07 08:31:40|1364.3|1362.5|1365|1363.3|1365|1363.3|1364.3|1362.3|0
1654590710000|2022-06-07 08:31:50|1365.3|1363|1365.3|1363.5|1365.5|1363.5|1365.3|1363|4
1654590720000|2022-06-07 08:32:00|1365.5|1363.8|1365.5|1363.8|1365.5|1363.8|1365.5|1363.8|0
1654590730000|2022-06-07 08:32:10|1365.3|1364|1365.5|1363.3|1365.5|1364|1365.3|1363.3|0
1654590740000|2022-06-07 08:32:20|1365.3||1365.3||1365.3||1365.3||0
1654590750000|2022-06-07 08:32:30|1365.8|1363.8|1366|1364|1366|1364|1365.5|1363.5|11
1654590760000|2022-06-07 08:32:40|1365.8||1365.8||1365.8||1365.8||0
1654590770000|2022-06-07 08:32:50|1365.5|1363.5|1365.3|1363.3|1365.5|1363.5|1365.3|1363.3|0
1654590780000|2022-06-07 08:33:00|1365|1363.5|1365.8|1363.5|1365.8|1363.5|1365|1363.5|3
1654590790000|2022-06-07 08:33:10|1365.5|1363.3|1365.3|1363.3|1365.5|1363.3|1365.3|1363.3|5
1654590800000|2022-06-07 08:33:20|1365|1362.8|1364.8|1362.8|1365|1362.8|1364.8|1362.8|0
1654590810000|2022-06-07 08:33:30|1364.5|1362.5|1364|1362.3|1364.5|1362.5|1364|1362.3|1
1654590820000|2022-06-07 08:33:40|1363.8|1362|1363.8|1362|1363.8|1362|1363.8|1362|0
1654590830000|2022-06-07 08:33:50|1363.5|1361.8|1364.5|1363|1364.5|1363|1363.3|1361.8|5
1654590840000|2022-06-07 08:34:00|1364.3|1363.3|1364.3|1362.5|1364.3|1363.3|1364.3|1362.5|8
1654590850000|2022-06-07 08:34:10|1364|1362.3|1363.8|1362|1364|1362.3|1363.8|1362|0
1654590860000|2022-06-07 08:34:20||1361.8||1362||1362||1361.8|0
1654590880000|2022-06-07 08:34:40|1364||1363.8||1364||1363.8||0
1654590890000|2022-06-07 08:34:50|1364|1362.5|1363.5|1361.8|1364|1362.5|1363.5|1361.8|1
1654590910000|2022-06-07 08:35:10|1363.3|1361.5|1363.5|1361.8|1363.5|1361.8|1363.3|1361.5|0
1654590920000|2022-06-07 08:35:20|1363.8|1362|1363.8|1362|1363.8|1362|1363.8|1362|0
1654590930000|2022-06-07 08:35:30|1364|1362.3|1363.8|1362|1364|1362.3|1363.8|1362|0
1654590940000|2022-06-07 08:35:40|1364|1362.3|1363.8|1362|1364|1362.3|1363.8|1362|0
1654590950000|2022-06-07 08:35:50|1364|1362.3|1364|1362.3|1364|1362.3|1364|1362.3|1
1654590960000|2022-06-07 08:36:00|1364.5|1362.5|1364.3|1362.5|1364.5|1362.5|1364.3|1362.5|2
1654590970000|2022-06-07 08:36:10|1364.5|1362.8|1364|1362.5|1364.5|1362.8|1364|1362.3|0
1654590980000|2022-06-07 08:36:20||1362.3||1362.3||1362.3||1362.3|0
1654590990000|2022-06-07 08:36:30||1362.5||1362.5||1362.5||1362.3|0
1654591000000|2022-06-07 08:36:40|1363.8|1362.3|1363.8|1362.3|1363.8|1362.3|1363.8|1362.3|0
1654591010000|2022-06-07 08:36:50||1362||1362||1362||1362|0
1654591020000|2022-06-07 08:37:00|1364|1362.3|1364|1362|1364|1362.3|1364|1362|0
1654591040000|2022-06-07 08:37:20|1363.8||1363.8||1364||1363.8||0
1654591050000|2022-06-07 08:37:30|1364||1364||1364||1363.8||0
1654591060000|2022-06-07 08:37:40|1363.8|1362.3|1364|1362.3|1364|1362.3|1363.8|1362.3|2
1654591070000|2022-06-07 08:37:50|1363.8|1362|1363.8|1362|1363.8|1362|1363.8|1362|0
1654591080000|2022-06-07 08:38:00|1364||1364||1364||1363.8||0
1654591090000|2022-06-07 08:38:10|1363.5||1363.5||1363.5||1363.5||1
1654591100000|2022-06-07 08:38:20|1363.3||1363.3||1363.3||1363.3||1
1654591150000|2022-06-07 08:39:10|1363|1361.3|1363|1361.3|1363|1361.3|1363|1361.3|3
1654591160000|2022-06-07 08:39:20|1363.3|1361.5|1363.3|1361.5|1363.3|1361.5|1363.3|1361.5|1
1654591170000|2022-06-07 08:39:30||1361.8||1361.5||1361.8||1361.3|2
1654591180000|2022-06-07 08:39:40|1363|1361.3|1363|1361.3|1363|1361.5|1362.8|1361.3|2
1654591190000|2022-06-07 08:39:50|1362.8|1361.5|1362.8|1361|1362.8|1361.5|1362.8|1361|0
1654591220000|2022-06-07 08:40:20|1362.5|1360.3|1362.5|1360.5|1362.5|1360.8|1362.3|1360.3|1
1654591230000|2022-06-07 08:40:30|1362.8|1361|1362.8|1361|1362.8|1361|1362.5|1360.8|0
1654591240000|2022-06-07 08:40:40|1362.5|1360.8|1362.5|1361|1362.5|1361|1362.5|1360.8|0
1654591250000|2022-06-07 08:40:50|1362.3|1360.8|1362.3|1360|1362.3|1361|1362.3|1360|0
1654591260000|2022-06-07 08:41:00|1361.8|1359.8|1361.8|1359.5|1361.8|1359.8|1361.3|1359.3|0
1654591270000|2022-06-07 08:41:10|1361.3|1359.8|1361.3|1359.3|1361.3|1359.8|1361.3|1359|0
1654591280000|2022-06-07 08:41:20|1361|1359|1360.8|1358.8|1361|1359.3|1360.8|1358.8|0
1654591290000|2022-06-07 08:41:30|1360|1359|1359.5|1357.8|1360|1359|1359.5|1357.8|0
1654591300000|2022-06-07 08:41:40|1359|1356.8|1358.8|1356.8|1359.3|1357.3|1358|1356.3|3
1654591310000|2022-06-07 08:41:50|1359|1357.3|1359|1357|1359.3|1357.3|1359|1357|0
1654591320000|2022-06-07 08:42:00|1358.8|1356.8|1358.8|1356.8|1358.8|1356.8|1358.8|1356.8|0
1654591330000|2022-06-07 08:42:10|1358.5|1357.3|1358.8|1356.8|1359|1357.3|1358.5|1356.8|0
1654591340000|2022-06-07 08:42:20|1359|1357|1359|1357.3|1359|1357.3|1358.8|1357|0
1654591350000|2022-06-07 08:42:30|||||||||3
1654591360000|2022-06-07 08:42:40|1359.8|1358|1359.5|1357.8|1359.8|1358|1359.5|1357.8|1
1654591370000|2022-06-07 08:42:50|1359.8|1358|1359.8|1357.8|1360|1358.5|1359.5|1357.8|1
1654591380000|2022-06-07 08:43:00|1359.5||1359.5||1359.5||1359.5||0
1654591400000|2022-06-07 08:43:20|1359.3|1357.3|1359|1357.3|1359.3|1357.3|1359|1357.3|0
1654591410000|2022-06-07 08:43:30|||||||||1
1654591420000|2022-06-07 08:43:40|1359.3|1357.5|1359.5|1357.8|1359.5|1357.8|1359.3|1357.5|0
1654591430000|2022-06-07 08:43:50|1359|1357.5|1358.5|1356.8|1359|1357.5|1358.5|1356.8|0
1654591440000|2022-06-07 08:44:00|1358.3|1356.5|1358.3|1356.5|1358.5|1356.8|1358.3|1356.5|4
1654591450000|2022-06-07 08:44:10|1358|1356.3|1357.8|1356|1358.3|1356.5|1357.5|1356|0
1654591460000|2022-06-07 08:44:20|1357.5||1357.8||1357.8||1357.5||0
1654591480000|2022-06-07 08:44:40|1356.8|1355.8|1357.3|1355|1357.3|1355.8|1356.8|1354.8|0
1654591490000|2022-06-07 08:44:50||1355.3||1355.3||1355.5||1355.3|1
1654591500000|2022-06-07 08:45:00|1357.5|1355.5|1357.5|1355.5|1357.5|1355.5|1357.5|1355.3|2
1654591510000|2022-06-07 08:45:10|1357.3|1355.3|1357.3|1355.3|1357.3|1355.3|1357.3|1355.3|0
1654591520000|2022-06-07 08:45:20|1357.5|1355.5|1357.5|1355.8|1357.5|1355.8|1357.5|1355.5|0
1654591530000|2022-06-07 08:45:30|1357.3|1355.5|1357.5|1355.8|1357.5|1356|1357.3|1355.5|0
1654591550000|2022-06-07 08:45:50|1357.3|1355.5|1357.5|1355.8|1357.5|1355.8|1357.3|1355.5|1
1654591560000|2022-06-07 08:46:00||1356||1355.8||1356||1355.8|3
1654591570000|2022-06-07 08:46:10|1357.3|1355.5|1357.3|1355.8|1357.5|1355.8|1357.3|1355.5|0
1654591580000|2022-06-07 08:46:20|1357.5|1355.5|1357.5|1355.8|1357.5|1355.8|1357.5|1355.5|0
1654591590000|2022-06-07 08:46:30|1357.8|1356|1357.5|1355.5|1357.8|1356|1357.5|1355.5|1
1654591600000|2022-06-07 08:46:40|1357.3|1355.8|1356.8|1355.3|1357.3|1355.8|1356.8|1355|0
1654591610000|2022-06-07 08:46:50||1354.8||1355.3||1355.3||1354.8|0
1654591620000|2022-06-07 08:47:00|1357|1355|1357.5|1355.8|1357.5|1355.8|1357|1355|1
1654591630000|2022-06-07 08:47:10|1357.8|1355.5|1357.3|1355.5|1357.8|1356|1357.3|1355.5|2
1654591640000|2022-06-07 08:47:20|1357.5|1355.3|1357.5|1355.5|1357.5|1355.8|1357.3|1355.3|0
1654591650000|2022-06-07 08:47:30|1357.3|1355.8|1357.3|1355.8|1357.5|1355.8|1357.3|1355.8|0
1654591660000|2022-06-07 08:47:40|1356.3|1354.5|1355.8|1353.8|1356.3|1354.5|1355.3|1353.3|32
1654591670000|2022-06-07 08:47:50|1355.5||1355.5||1355.8||1355.5||0
1654591680000|2022-06-07 08:48:00|1355.3|1353.3|1355.3|1353.3|1355.5|1353.8|1355.3|1353.3|0
1654591690000|2022-06-07 08:48:10|1355.5|1353.5|1355.3|1353.5|1355.5|1353.8|1355.3|1353.3|0
1654591700000|2022-06-07 08:48:20|1355||1355.3||1355.3||1355||0
1654591710000|2022-06-07 08:48:30|1355.5|1353.8|1355.3|1353.5|1355.5|1353.8|1355.3|1353.5|0
1654591720000|2022-06-07 08:48:40|1355.5||1355.3||1355.5||1355.3||0
1654591730000|2022-06-07 08:48:50|1355|1353.3|1355.3|1353.5|1355.3|1353.5|1355|1353.3|0
1654591740000|2022-06-07 08:49:00|1355.5|1353.3|1355.3|1353.5|1355.5|1353.5|1355.3|1353.3|0
1654591750000|2022-06-07 08:49:10|1355.5|1353.3|1355|1353|1355.5|1353.5|1355|1353|5
1654591760000|2022-06-07 08:49:20|1354.8|1352.8|1354.8|1352.8|1354.8|1352.8|1354.5|1352.8|0
1654591770000|2022-06-07 08:49:30|1355|1353|1354.8|1352.8|1355|1353|1354.5|1352.8|0
1654591780000|2022-06-07 08:49:40|1355|1353|1355|1353|1355|1353|1355|1352.8|0
1654591790000|2022-06-07 08:49:50|1354.5|1352.8|1354.5|1352.8|1354.8|1352.8|1354.5|1352.8|2
1654591800000|2022-06-07 08:50:00|1354.3||1354.5||1354.5||1354.3||0
1654591810000|2022-06-07 08:50:10|1354.8|1353|1355|1353.3|1355.3|1353.5|1354.8|1353|4
1654591820000|2022-06-07 08:50:20|1355.3||1355||1355.3||1355||0
1654591860000|2022-06-07 08:51:00|1354.8||1355||1355||1354.8||1
1654591870000|2022-06-07 08:51:10|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|5
1654591900000|2022-06-07 08:51:40|1355.5|1353.8|1355.3|1353.5|1355.5|1353.8|1355.3|1353.5|1
1654591910000|2022-06-07 08:51:50|1355||1355||1355||1355||1
1654591920000|2022-06-07 08:52:00|1355.3||1355.3||1355.3||1355||0
1654591930000|2022-06-07 08:52:10||1353.8||1353.8||1353.8||1353.8|1
1654591940000|2022-06-07 08:52:20|1355|1353.5|1355|1353.5|1355|1353.5|1354.8|1353.5|2
1654591950000|2022-06-07 08:52:30|1355.3|1353.3|1355.3|1353.5|1355.3|1353.5|1355.3|1353.3|0
1654591960000|2022-06-07 08:52:40|1355|1353.3|1355.3|1353.5|1355.3|1353.5|1355|1353.3|0
1654591970000|2022-06-07 08:52:50||1353.3||1353.5||1353.5||1353.3|0
1654591980000|2022-06-07 08:53:00|1354.8|1353.3|1354.8|1353|1354.8|1353.3|1354.8|1353|0
1654591990000|2022-06-07 08:53:10|1355|1353.3|1355.8|1354|1355.8|1354|1355|1353.3|0
1654592000000|2022-06-07 08:53:20|1356|1354.3|1356|1354.3|1356|1354.3|1356|1354|1
1654592010000|2022-06-07 08:53:30|1355.8|1354|1356|1354.3|1356|1354.3|1355.8|1354|0
1654592020000|2022-06-07 08:53:40|1356.3||1356||1356.3||1355.8||0
1654592030000|2022-06-07 08:53:50|1355.8|1354.5|1356|1354.5|1356|1354.5|1355.8|1354|11
1654592040000|2022-06-07 08:54:00|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|0
1654592050000|2022-06-07 08:54:10|1356.3|1354.5|1356|1354.5|1356.5|1354.8|1356|1354.5|7
1654592060000|2022-06-07 08:54:20|1355.8||1356.3||1356.3||1355.8||0
1654592070000|2022-06-07 08:54:30|1356||1356.3||1356.3||1356||3
1654592080000|2022-06-07 08:54:40|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|6
1654592090000|2022-06-07 08:54:50|1355.8|1354.3|1355.3|1353.8|1355.8|1354.3|1355.3|1353.8|45
1654592100000|2022-06-07 08:55:00|1355||1355.5||1355.5||1355||5
1654592110000|2022-06-07 08:55:10||1353.5||1353.5||1353.8||1353.5|52
1654592120000|2022-06-07 08:55:20|1355.3|1353.3|1355|1353.3|1355.3|1353.3|1355|1353.3|1
1654592130000|2022-06-07 08:55:30|1355.3|1353|1355|1353|1355.3|1353.3|1355|1353|0
1654592140000|2022-06-07 08:55:40|1355.5|1353.3|1355.5|1353.3|1355.5|1353.5|1355.3|1353.3|6
1654592150000|2022-06-07 08:55:50||1353.5||1353.3||1353.5||1353.3|0
1654592170000|2022-06-07 08:56:10|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|1355.3|1353.3|0
1654592180000|2022-06-07 08:56:20||1353.3||1353.3||1353.3||1353.3|0
1654592190000|2022-06-07 08:56:30|1355.5|1353.5|1355.3|1353.3|1355.5|1353.5|1355.3|1353.3|2
1654592200000|2022-06-07 08:56:40|1355.5|1353.5|1355.3|1353.3|1355.5|1353.5|1355.3|1353.3|1
1654592210000|2022-06-07 08:56:50|1355.5|1353.5|1355.5|1353.5|1355.5|1353.5|1355.3|1353.3|0
1654592220000|2022-06-07 08:57:00||1353.3||1353.3||1353.3||1353.3|0
1654592230000|2022-06-07 08:57:10|1355.3||1355.3||1355.3||1355.3||1
1654592240000|2022-06-07 08:57:20|1355|1353|1355|1353|1355|1353|1355|1353|0
1654592250000|2022-06-07 08:57:30|1354.8|1353.3|1355.5|1353.8|1355.5|1353.8|1354.8|1353|22
1654592260000|2022-06-07 08:57:40||1353.5||1353.5||1353.8||1353.5|2
1654592270000|2022-06-07 08:57:50|1355.3|1353.8|1355.3|1353.5|1355.3|1353.8|1355.3|1353.5|3
1654592280000|2022-06-07 08:58:00|1355|1353.3|1354.8|1353.3|1355|1353.3|1354.8|1353|0
1654592290000|2022-06-07 08:58:10||1353||1353||1353||1353|1
1654592300000|2022-06-07 08:58:20|1354.5|1352.8|1353.5|1351.5|1354.5|1352.8|1353.5|1351.5|16
1654592310000|2022-06-07 08:58:30|1353.3|1351.8|1353|1351.5|1353.5|1351.8|1353|1351.5|0
1654592320000|2022-06-07 08:58:40||1350.8||1351||1351.3||1350.8|5
1654592330000|2022-06-07 08:58:50|1353.3|1351.3|1353.3|1351.5|1353.3|1351.5|1353|1351|1
1654592340000|2022-06-07 08:59:00|1353.5|1351.8|1353.3|1351.3|1353.5|1351.8|1353.3|1351.3|0
1654592350000|2022-06-07 08:59:10|1353|1351.5|1353.3|1351.5|1353.3|1351.5|1353|1351.5|0
1654592360000|2022-06-07 08:59:20|1353|1351.3|1351.5|1349.8|1353|1351.3|1351.5|1349.8|0
1654592370000|2022-06-07 08:59:30|1351.3||1351.5||1351.5||1351.3||0
1654592380000|2022-06-07 08:59:40|1350.8|1349.5|1351|1349.5|1351|1349.5|1350.8|1349.5|73
1654592390000|2022-06-07 08:59:50|1350.8||1351||1351||1350.8||3
1654592400000|2022-06-07 09:00:00|1351.5|1349.8|1351.8|1350|1352.3|1350.3|1351.5|1349.5|1
1654592410000|2022-06-07 09:00:10|1351.5|1349.8|1351.5|1349.5|1351.5|1349.8|1351.5|1349.5|33
1654592420000|2022-06-07 09:00:20|1351.8|1349.8|1351.3|1349.5|1351.8|1350|1351.3|1349.5|5
1654592430000|2022-06-07 09:00:30|1351.5||1351.5||1351.5||1351.3||0
1654592440000|2022-06-07 09:00:40|1351.3||1351.3||1351.3||1351.3||0
1654592450000|2022-06-07 09:00:50|1351||1351||1351||1351||13
1654592460000|2022-06-07 09:01:00|1350.8|1348.8|1350.5|1348.8|1350.8|1349|1350.5|1348.5|6
1654592470000|2022-06-07 09:01:10|1351||1350.8||1351||1350.5||0
1654592480000|2022-06-07 09:01:20|1350.5||1350.8||1350.8||1350.5||0
1654592490000|2022-06-07 09:01:30|1350.5||1350.8||1350.8||1350.5||0
1654592510000|2022-06-07 09:01:50|1351||1350.8||1351||1350.8||4
1654592520000|2022-06-07 09:02:00|1351|1349|1352|1350|1352.3|1350|1351|1349|2
1654592530000|2022-06-07 09:02:10|1352.3|1350.3|1352.3|1350.5|1352.5|1350.5|1352|1350|1
1654592540000|2022-06-07 09:02:20|1352.5||1352.3||1352.5||1352.3||0
1654592550000|2022-06-07 09:02:30|1352||1352||1352.3||1352||0
1654592560000|2022-06-07 09:02:40|1352.3||1352.3||1352.5||1352.3||0
1654592570000|2022-06-07 09:02:50|1352.5||1352.5||1352.5||1352.3||0
1654592580000|2022-06-07 09:03:00||1350.8||1350.5||1350.8||1350.5|0
1654592630000|2022-06-07 09:03:50|1352.3||1352.3||1352.3||1352.3||0
1654592640000|2022-06-07 09:04:00|1352|1349.5|1351.5|1349.3|1352.3|1349.5|1351.5|1349.3|15
1654592650000|2022-06-07 09:04:10|1351.3|1349|1351.3|1349.3|1351.3|1349.3|1351.3|1349|0
1654592660000|2022-06-07 09:04:20|1350.5|1347.8|1350.3|1348.3|1350.5|1348.3|1350|1347.8|0
1654592670000|2022-06-07 09:04:30|1350|1348|1350|1348|1350|1348|1350|1348|0
1654592680000|2022-06-07 09:04:40|1350.3|1348.3|1351.5|1349.8|1351.5|1349.8|1350.3|1348.3|0
1654592690000|2022-06-07 09:04:50||1349.5||1349.8||1349.8||1349.5|0
1654592700000|2022-06-07 09:05:00|1351.8|1349|1351.3|1349|1351.8|1349|1351.3|1349|0
1654592710000|2022-06-07 09:05:10|1351|1348.8|1350.8|1348.5|1351|1348.8|1350.5|1348.5|0
1654592720000|2022-06-07 09:05:20|1350.5|1348.3|1350.5|1348.3|1350.8|1348.5|1350.5|1348.3|0
1654592730000|2022-06-07 09:05:30|1350.3|1348|1350.3|1348|1350.3|1348|1350.3|1348|0
1654592740000|2022-06-07 09:05:40|1350|1348.3|1350.3|1348.3|1350.3|1348.3|1350|1348.3|0
1654592750000|2022-06-07 09:05:50||1348||1348||1348||1348|0
1654592760000|2022-06-07 09:06:00|1350|1348.3|1350.3|1348|1350.3|1348.3|1349.5|1348|4
1654592770000|2022-06-07 09:06:10|1350||1350||1350.3||1350||0
1654592790000|2022-06-07 09:06:30|1349.8|1347.5|1349.3|1347.5|1349.8|1347.8|1349.3|1347.5|0
1654592800000|2022-06-07 09:06:40|1349|1347.3|1348|1346|1349|1347.5|1348|1346|1
1654592810000|2022-06-07 09:06:50|1348.3|1346.3|1348.8|1347.3|1348.8|1347.3|1348.3|1346.3|0
1654592820000|2022-06-07 09:07:00|1348.3|1346.5|1348.3|1346.3|1348.5|1346.8|1346.8|1344.8|8
1654592830000|2022-06-07 09:07:10|1348.5|1346.5|1347.5|1345.8|1348.5|1346.5|1347.3|1345.3|0
1654592840000|2022-06-07 09:07:20|1348|1346.3|1348.8|1347|1349|1347|1348|1346.3|4
1654592850000|2022-06-07 09:07:30||1346.8||1346.8||1346.8||1346.8|0
1654592860000|2022-06-07 09:07:40|1349|1347|1350.3|1348|1350.5|1348|1349|1347|1
1654592870000|2022-06-07 09:07:50|1350|1348.5|1350.5|1348.5|1350.5|1348.5|1350|1348.5|1
1654592880000|2022-06-07 09:08:00|1350.3|1348.8|1349.8|1347.8|1350.5|1348.8|1349.8|1347.5|6
1654592890000|2022-06-07 09:08:10|1349.5|1347.5|1350.3|1348.3|1350.3|1348.3|1349.5|1347.5|17
1654592900000|2022-06-07 09:08:20|1350|1348.8|1351|1349|1351|1349|1350|1348.5|0
1654592910000|2022-06-07 09:08:30|1350.8|1349.3|1350.5|1349|1351|1349.3|1350.3|1349|3
1654592920000|2022-06-07 09:08:40|1351.3|1349.3|1350.8|1349.3|1351.5|1349.8|1350.8|1349.3|2
1654592930000|2022-06-07 09:08:50|1351.8|1349.8|1351.5|1349.8|1351.8|1349.8|1351.5|1349.8|2
1654592940000|2022-06-07 09:09:00|1351.3|1349.5|1352.5|1351|1352.8|1351|1351.3|1349.5|18
1654592950000|2022-06-07 09:09:10|1352.8||1352.8||1352.8||1352.5||4
1654592960000|2022-06-07 09:09:20|1352.5|1350.8|1352.8|1351|1352.8|1351|1351.5|1349.5|14
1654592970000|2022-06-07 09:09:30|1352.5||1352.8||1352.8||1352.5||1
1654592980000|2022-06-07 09:09:40|1352.5||1352.5||1352.8||1352.5||2
1654592990000|2022-06-07 09:09:50|1352.3||1352.3||1352.5||1352.3||10
1654593000000|2022-06-07 09:10:00|1352.8||1352.8||1352.8||1352.5||5
1654593010000|2022-06-07 09:10:10|1352.5||1352.8||1352.8||1352.5||1
1654593020000|2022-06-07 09:10:20|1352.5||1352.5||1352.5||1352.5||2
1654593030000|2022-06-07 09:10:30|1352.8||1352.8||1352.8||1352.5||5
1654593040000|2022-06-07 09:10:40|1352.5||1352.5||1352.8||1352.3||3
1654593050000|2022-06-07 09:10:50|1352.3||1352.3||1352.3||1352.3||19
1654593060000|2022-06-07 09:11:00|1352.5||1352.5||1352.8||1352.3||13
1654593070000|2022-06-07 09:11:10|1352.3|1350|1351.8|1349.8|1352.5|1350|1351.8|1349.8|13
1654593080000|2022-06-07 09:11:20|1352|1350|1351.8|1349.5|1352|1350|1351.8|1349.5|0
1654593090000|2022-06-07 09:11:30|1351.5|1349.8|1351.5|1349.5|1351.8|1349.8|1351.5|1349.3|0
1654593100000|2022-06-07 09:11:40|1351.3|1349.3|1351.8|1349.8|1351.8|1349.8|1351.3|1349.3|0
1654593110000|2022-06-07 09:11:50|1351.5|1349.5|1351.3|1349.3|1351.5|1349.5|1351|1348.8|0
1654593120000|2022-06-07 09:12:00|1351.5|1349.5|1351.3|1349.3|1351.5|1349.5|1350.8|1348.8|0
1654593130000|2022-06-07 09:12:10|1351.5|1349.5|1351.5|1349.5|1351.5|1349.8|1351.5|1349.5|0
1654593140000|2022-06-07 09:12:20|1351.3|1349.8|1351|1348.8|1351.3|1349.8|1351|1348.8|0
1654593150000|2022-06-07 09:12:30|1350.8|1348.5|1350|1348.3|1350.8|1348.8|1350|1348|2
1654593160000|2022-06-07 09:12:40|1349.8|1348|1349.5|1348|1349.8|1348|1349.5|1347.8|0
1654593170000|2022-06-07 09:12:50|1349.8|1347.8|1349.5|1347.8|1349.8|1348|1349.5|1347.8|0
1654593180000|2022-06-07 09:13:00|1349.8|1348|1349.8|1347.8|1350|1348.3|1349.8|1347.8|0
1654593190000|2022-06-07 09:13:10|1349.5|1347.3|1349|1347.3|1349.5|1347.3|1348.8|1347|0
1654593200000|2022-06-07 09:13:20|1349.3|1347|1349.8|1347.8|1349.8|1347.8|1349.3|1347|0
1654593210000|2022-06-07 09:13:30|1349.5||1349.8||1349.8||1349.5||1
1654593220000|2022-06-07 09:13:40|1349.5||1349.8||1349.8||1349.5||0
1654593230000|2022-06-07 09:13:50|1349.5||1349.5||1349.5||1349.5||4
1654593240000|2022-06-07 09:14:00|1349.3|1347.3|1349.8|1347.8|1350|1347.8|1349.3|1347.3|2
1654593250000|2022-06-07 09:14:10|1350.3|1348|1350.3|1348.8|1350.3|1348.8|1350.3|1348|0
1654593260000|2022-06-07 09:14:20||1348.5||1348.3||1348.8||1348.3|0
1654593270000|2022-06-07 09:14:30|1349.8|1348|1349.8|1348|1349.8|1348|1349.5|1347.8|3
1654593280000|2022-06-07 09:14:40|1350|1347.8|1350|1347.8|1350|1347.8|1350|1347.8|0
1654593290000|2022-06-07 09:14:50|1349.8|1348|1349.8|1347.8|1349.8|1348|1349.8|1347.8|0
1654593300000|2022-06-07 09:15:00|1350.3|1348.8|1350.3|1348.8|1350.3|1348.8|1350.3|1348.8|4
1654593310000|2022-06-07 09:15:10|1350.5||1350.3||1350.5||1350.3||1
1654593320000|2022-06-07 09:15:20|1349.8|1347.8|1349.8|1347.8|1349.8|1347.8|1349.8|1347.8|6
1654593330000|2022-06-07 09:15:30|1349.5|1348.5|1350.3|1348.5|1350.3|1348.5|1349.5|1348.5|2
1654593350000|2022-06-07 09:15:50|1350|1347.8|1349.5|1347.3|1350.3|1347.8|1349.5|1347.3|3
1654593360000|2022-06-07 09:16:00||1347.5||1347.5||1347.8||1347.3|0
1654593370000|2022-06-07 09:16:10|1349.3|1347.3|1349|1347|1349.3|1347.5|1349|1347|0
1654593380000|2022-06-07 09:16:20|1349.3|1347.3|1349.3|1347|1349.3|1347.3|1349.3|1347|0
1654593390000|2022-06-07 09:16:30||1347.3||1347.5||1347.8||1347.3|0
1654593400000|2022-06-07 09:16:40|||||||||3
1654593410000|2022-06-07 09:16:50|1349|1347.3|1349|1347.3|1349|1347.3|1349|1347.3|0
1654593420000|2022-06-07 09:17:00|1348.8|1347|1348.3|1346.5|1348.8|1347|1348.3|1346.5|0
1654593430000|2022-06-07 09:17:10|1348|1346.8|1348|1346.3|1348.3|1346.8|1348|1346.3|2
1654593440000|2022-06-07 09:17:20|1347.8||1348||1348||1347.8||0
1654593450000|2022-06-07 09:17:30|1348.5|1346.8|1348.5|1346.8|1349|1347.3|1348|1346.5|2
1654593460000|2022-06-07 09:17:40|1348.3|1346.5|1348|1346.3|1348.3|1346.8|1348|1346.3|6
1654593470000|2022-06-07 09:17:50|||||||||1
1654593480000|2022-06-07 09:18:00|1348.8|1346.5|1350|1348.3|1350.3|1348.5|1348.8|1346.5|9
1654593490000|2022-06-07 09:18:10|1349.8|1348|1349.5|1347.5|1349.8|1348|1349.5|1347.5|0
1654593500000|2022-06-07 09:18:20|1349.3|1347.3|1349|1347|1349.3|1347.3|1349|1347|0
1654593510000|2022-06-07 09:18:30||1347.3||1347.5||1347.5||1347.3|0
1654593520000|2022-06-07 09:18:40|1349.5|1347.3|1349.3|1347.3|1349.5|1347.5|1349.3|1347.3|0
1654593530000|2022-06-07 09:18:50||1347.5||1347.5||1347.5||1347.3|0
1654593540000|2022-06-07 09:19:00|1349.8|1347.3|1349.8|1348|1349.8|1348|1349.8|1347.3|0
1654593550000|2022-06-07 09:19:10|1350.5|1348.5|1350|1348.5|1350.5|1348.5|1350|1348|0
1654593560000|2022-06-07 09:19:20|1350.5|1348.3|1351|1349.3|1351.5|1349.5|1350.5|1348.3|0
1654593570000|2022-06-07 09:19:30|1350.8|1348.5|1350.5|1348.5|1350.8|1348.5|1350.5|1348.5|0
1654593580000|2022-06-07 09:19:40||1348.8||1348.5||1348.8||1348.5|0
1654593590000|2022-06-07 09:19:50||1348.8||1348.8||1348.8||1348.8|0
1654593600000|2022-06-07 09:20:00||1348.5||1348.8||1348.8||1348.5|0
1654593620000|2022-06-07 09:20:20|1350.3|1348.5|1350.8|1349|1351.3|1349.5|1349.8|1348|0
1654593630000|2022-06-07 09:20:30|1350.5|1348.8|1350.5|1348.8|1350.5|1348.8|1350.5|1348.8|0
1654593640000|2022-06-07 09:20:40||1348.5||1348.5||1348.5||1348.5|0
1654593650000|2022-06-07 09:20:50|1350.3||1350.3||1350.3||1350.3||0
1654593660000|2022-06-07 09:21:00|1350|1348.3|1350|1348.3|1350.5|1349|1349.8|1348|0
1654593680000|2022-06-07 09:21:20|1349.5|1347.5|1350|1348|1350|1348|1349.5|1347.5|0
1654593690000|2022-06-07 09:21:30||1348.3||1348.3||1348.3||1348|0
1654593700000|2022-06-07 09:21:40|1350.5|1348.5|1350.5|1348.8|1350.8|1348.8|1350.5|1348.5|0
1654593710000|2022-06-07 09:21:50|1350.3|1348.3|1350.3|1348.3|1350.3|1348.3|1350.3|1348.3|0
1654593720000|2022-06-07 09:22:00|1350|1348|1349.8|1348.3|1350.3|1348.3|1349.8|1348|0
1654593730000|2022-06-07 09:22:10|1350.3|1348.5|1350|1348.5|1350.3|1348.5|1350|1348|0
1654593740000|2022-06-07 09:22:20|1349.8|1348.3|1350|1348.3|1350|1348.5|1349.8|1348.3|0
1654593750000|2022-06-07 09:22:30|1350.8|1348.5|1350.8|1349|1350.8|1349|1350.8|1348.5|0
1654593760000|2022-06-07 09:22:40|1351|1349.3|1351|1349.3|1351.3|1349.8|1350.8|1349|2
1654593770000|2022-06-07 09:22:50|1351.3|1349.5|1351|1349.3|1351.3|1349.8|1351|1349|2
1654593780000|2022-06-07 09:23:00|1350.5|1348.8|1351|1349.3|1351|1349.3|1350.5|1348.5|0
1654593790000|2022-06-07 09:23:10|1351.3|1349.5|1350.8|1349|1351.3|1349.5|1350.8|1349|0
1654593800000|2022-06-07 09:23:20|1351||1350.8||1351||1350.8||0
1654593810000|2022-06-07 09:23:30|1351.3|1349.5|1351.8|1349.8|1351.8|1349.8|1351.3|1349.5|4
1654593820000|2022-06-07 09:23:40|1351.5|1350.3|1351.8|1350|1352|1350.3|1351.5|1350|0
1654593830000|2022-06-07 09:23:50|1352|1350.3|1351.8|1350|1352|1350.3|1351.8|1349.8|0
1654593840000|2022-06-07 09:24:00|1351.5|1349.8|1351.3|1349.8|1351.5|1349.8|1351.3|1349.8|0
1654593850000|2022-06-07 09:24:10|1351|1349.5|1351|1349.5|1351|1349.5|1351|1349.3|0
1654593860000|2022-06-07 09:24:20|1351.3||1351.3||1351.3||1351.3||0
1654593870000|2022-06-07 09:24:30|1351.5|1349.8|1351.5|1350|1351.8|1350|1351.5|1349.8|0
1654593880000|2022-06-07 09:24:40|1351.3|1349.8|1352|1350.3|1352|1350.3|1351.3|1349.5|0
1654593900000|2022-06-07 09:25:00|1352.3|1350.5|1352.3|1350.5|1352.3|1350.8|1352.3|1350.5|0
1654593910000|2022-06-07 09:25:10|1352|1350.3|1352|1350.3|1352|1350.3|1351.8|1350.3|0
1654593920000|2022-06-07 09:25:20|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352.3|1350.3|0
1654593930000|2022-06-07 09:25:30||1350.8||1350.5||1350.8||1350.5|0
1654593940000|2022-06-07 09:25:40||1350.8||1350.5||1350.8||1350.5|0
1654593950000|2022-06-07 09:25:50|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.3|1350.8|0
1654593970000|2022-06-07 09:26:10|1352.3|1351|1351.5|1350|1352.8|1351|1351.5|1350|0
1654593980000|2022-06-07 09:26:20|1352|1350.3|1351.5|1350|1352.3|1350.5|1351.5|1350|0
1654593990000|2022-06-07 09:26:30|1351.8|1349.8|1351.5|1349.8|1351.8|1349.8|1351|1349.5|0
1654594000000|2022-06-07 09:26:40|1351.3|1349.5|1351|1349|1351.3|1349.5|1350.8|1349|0
1654594010000|2022-06-07 09:26:50|1350.8|1349.3|1350.8|1349|1351|1349.3|1350.8|1349|0
1654594020000|2022-06-07 09:27:00|1350.5||1350.5||1350.8||1350.5||0
1654594030000|2022-06-07 09:27:10|1350.8||1350.8||1350.8||1350.8||0
1654594040000|2022-06-07 09:27:20||1349.3||1349||1349.3||1349|4
1654594050000|2022-06-07 09:27:30|1351|1349.3|1351|1349.3|1351|1349.3|1351|1349.3|0
1654594060000|2022-06-07 09:27:40|1350.8|1349|1350.8|1349|1351|1349|1350.8|1349|0
1654594070000|2022-06-07 09:27:50||1349.3||1349.3||1349.3||1349.3|0
1654594080000|2022-06-07 09:28:00|1351|1349.5|1351.8|1350|1351.8|1350.3|1351|1349.5|2
1654594090000|2022-06-07 09:28:10|1352|1350.3|1352|1350.5|1352|1350.5|1352|1350.3|0
1654594100000|2022-06-07 09:28:20|1352.5|1350.8|1351.8|1350|1352.5|1350.8|1351.8|1350|5
1654594110000|2022-06-07 09:28:30|1352|1349.8|1351.8|1349.8|1352|1349.8|1351.8|1349.8|4
1654594120000|2022-06-07 09:28:40|1351.5|1350|1352|1350.3|1352.3|1350.5|1351.5|1350|0
1654594130000|2022-06-07 09:28:50|1352.3|1350.5|1352.5|1350.8|1352.5|1350.8|1352.3|1350.5|0
1654594140000|2022-06-07 09:29:00|1353.5|1351.8|1353.3|1351.5|1353.5|1351.8|1353.3|1351.5|7
1654594150000|2022-06-07 09:29:10|1353|1351.3|1353.8|1351.8|1353.8|1351.8|1353|1351|5
1654594160000|2022-06-07 09:29:20|1353.3|1351.3|1353|1351.3|1353.3|1351.3|1352.8|1350.8|0
1654594170000|2022-06-07 09:29:30|1353.5|1351.8|1353.8|1352|1354|1352.3|1353|1351.3|9
1654594180000|2022-06-07 09:29:40|1354|1352.3|1353.8|1352.3|1354|1352.5|1353.8|1352.3|11
1654594190000|2022-06-07 09:29:50|1353.5|1351.8|1353.3|1351.8|1353.5|1351.8|1353.3|1351.8|5
1654594200000|2022-06-07 09:30:00|1352.8|1351.5|1352|1350.3|1352.8|1351.5|1352|1350.3|0
1654594210000|2022-06-07 09:30:10|1351.8|1350|1352.3|1350.5|1352.3|1350.8|1351.8|1350|1
1654594220000|2022-06-07 09:30:20|1352|1350|1352|1350.3|1352|1350.3|1351.5|1349.8|0
1654594230000|2022-06-07 09:30:30|1352.3|1350.5|1351.8|1350|1352.3|1350.5|1351.8|1350|0
1654594240000|2022-06-07 09:30:40|1352|1350.3|1352|1350.3|1352|1350.3|1352|1350.3|0
1654594250000|2022-06-07 09:30:50|1351.8|1350|1351.8|1350|1351.8|1350|1351.8|1350|0
1654594260000|2022-06-07 09:31:00|1351.5|1349.8|1351.3|1349.5|1351.5|1349.8|1351.3|1349.5|0
1654594280000|2022-06-07 09:31:20||1349.8||1349.8||1349.8||1349.8|0
1654594290000|2022-06-07 09:31:30|1351.8|1350|1351.8|1350|1351.8|1350|1351.8|1350|0
1654594300000|2022-06-07 09:31:40||1350.5||1350.5||1350.5||1350.5|0
1654594310000|2022-06-07 09:31:50|1352|1350.8|1352.8|1351|1352.8|1351|1352|1350.8|1
1654594320000|2022-06-07 09:32:00|1352.5|1350.8|1352.3|1350.5|1352.8|1351|1352.3|1350.5|0
1654594350000|2022-06-07 09:32:30|1353|1351|1353|1351.3|1353|1351.3|1353|1351|0
1654594360000|2022-06-07 09:32:40|1353.3|1351.5|1353|1351.5|1353.3|1351.5|1353|1351.3|0
1654594380000|2022-06-07 09:33:00|1353.3|1351.8|1353.3|1351.8|1353.3|1351.8|1353.3|1351.8|0
1654594390000|2022-06-07 09:33:10|1353.8|1352.3|1353.8|1352.3|1353.8|1352.3|1353.8|1352.3|4
1654594410000|2022-06-07 09:33:30|1354||1353.8||1354||1353.8||0
1654594430000|2022-06-07 09:33:50|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|2
1654594440000|2022-06-07 09:34:00|1353||1352.8||1353||1352.8||0
1654594450000|2022-06-07 09:34:10|1353|1350.8|1352.5|1350.5|1353|1351|1352.5|1350.5|8
1654594460000|2022-06-07 09:34:20|1352.3|1350.8|1352.3|1350.5|1352.3|1350.8|1352.3|1350.5|3
1654594470000|2022-06-07 09:34:30||1350.3||1350.3||1350.5||1350.3|0
1654594500000|2022-06-07 09:35:00|1352|1350|1352|1350|1352|1350|1352|1350|0
1654594510000|2022-06-07 09:35:10||1350.3||1350.3||1350.3||1350.3|0
1654594520000|2022-06-07 09:35:20|1352.3|1350.5|1352.5|1350.8|1352.5|1350.8|1352.3|1350.5|0
1654594530000|2022-06-07 09:35:30|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|0
1654594540000|2022-06-07 09:35:40|1352||1352||1352||1352||0
1654594560000|2022-06-07 09:36:00|1351.8|1350|1352|1350|1352|1350|1351.8|1350|5
1654594590000|2022-06-07 09:36:30||1350.3||1350.3||1350.3||1350.3|0
1654594600000|2022-06-07 09:36:40|1351.8|1349.8|1351.8|1350|1351.8|1350|1351.8|1349.8|0
1654594610000|2022-06-07 09:36:50|1352|1349.8|1352|1350|1352|1350|1352|1349.8|0
1654594620000|2022-06-07 09:37:00|1351.8|1349.8|1351.8|1349.8|1352|1350|1351.8|1349.8|0
1654594630000|2022-06-07 09:37:10|1352|1350|1351.8|1350|1352|1350|1351.8|1350|0
1654594640000|2022-06-07 09:37:20|1352|1349.8|1352.5|1350.8|1352.5|1350.8|1351.5|1349.8|2
1654594650000|2022-06-07 09:37:30|1352.8|1351|1352.8|1350.8|1352.8|1351|1352.8|1350.8|3
1654594660000|2022-06-07 09:37:40|1353|1351|1353|1351|1353|1351|1353|1350.8|0
1654594670000|2022-06-07 09:37:50|1353.3|1351.3|1353|1351|1353.3|1351.3|1352.8|1351|0
1654594680000|2022-06-07 09:38:00|1352.8|1350.8|1352.8|1350.8|1352.8|1350.8|1352.8|1350.8|0
1654594690000|2022-06-07 09:38:10|1353|1351|1353.3|1351.3|1353.3|1351.3|1353|1351|0
1654594700000|2022-06-07 09:38:20|1353.5|1351.5|1353|1351|1353.5|1351.5|1353|1351|2
1654594710000|2022-06-07 09:38:30|1352.3|1350.8|1352.3|1350|1352.3|1350.8|1352.3|1350|0
1654594720000|2022-06-07 09:38:40|1352|1350.3|1352.3|1350|1352.3|1350.3|1352|1350|0
1654594730000|2022-06-07 09:38:50|1352||1352||1352||1352||0
1654594750000|2022-06-07 09:39:10|1352.3|1350.3|1352.3|1350.3|1352.5|1350.5|1352.3|1350.3|0
1654594760000|2022-06-07 09:39:20||1350.5||1350.5||1350.5||1350.5|0
1654594770000|2022-06-07 09:39:30||1350.8||1350.5||1350.8||1350.5|0
1654594780000|2022-06-07 09:39:40|1352|1350|1352|1350|1352|1350|1352|1350|0
1654594790000|2022-06-07 09:39:50|1351.8|1349.8|1351.5|1349.8|1352|1350|1351.5|1349.8|3
1654594800000|2022-06-07 09:40:00||1349.5||1349.5||1349.5||1349.5|1
1654594810000|2022-06-07 09:40:10||1349.8||1349.5||1349.8||1349.5|0
1654594820000|2022-06-07 09:40:20|1351.3|1349.3|1351|1349|1351.3|1349.3|1351|1349|0
1654594830000|2022-06-07 09:40:30|1350.8|1349.3|1350.8|1349|1350.8|1349.3|1350.5|1348.8|0
1654594840000|2022-06-07 09:40:40||1348.8||1348.8||1349||1348.8|0
1654594850000|2022-06-07 09:40:50|1351|1349|1351.5|1349.8|1351.5|1349.8|1351|1349|0
1654594860000|2022-06-07 09:41:00|1351.8|1350|1352|1350.3|1352|1350.3|1351.8|1349.8|6
1654594870000|2022-06-07 09:41:10||1350||1350.3||1350.3||1350|0
1654594880000|2022-06-07 09:41:20|1352.3|1350|1352.3|1350|1352.3|1350|1352.3|1350|1
1654594890000|2022-06-07 09:41:30|1352|1350.3|1352|1350|1352|1350.3|1352|1350|0
1654594900000|2022-06-07 09:41:40||1350.3||1350.3||1350.3||1350.3|0
1654594910000|2022-06-07 09:41:50||1350||1350||1350||1350|0
1654594920000|2022-06-07 09:42:00||1349.8||1350||1350||1349.8|0
1654594940000|2022-06-07 09:42:20||1349.8||1349.8||1350||1349.8|0
1654594950000|2022-06-07 09:42:30||1350.3||1350||1350.3||1350|0
1654594990000|2022-06-07 09:43:10|1351.8|1349.8|1351.8|1349.8|1351.8|1349.8|1351.8|1349.8|0
1654595020000|2022-06-07 09:43:40|1352|1350.3|1352|1350.3|1352|1350.3|1352|1350.3|0
1654595030000|2022-06-07 09:43:50||1350||1350||1350||1350|2
1654595060000|2022-06-07 09:44:20|1351.8||1352||1352||1351.8||0
1654595100000|2022-06-07 09:45:00|1352.5|1350.8|1352.8|1350.8|1352.8|1350.8|1352.5|1350.8|0
1654595110000|2022-06-07 09:45:10|1352.5|1350.5|1352.3|1350.3|1352.5|1350.5|1352.3|1350.3|0
1654595120000|2022-06-07 09:45:20|1352.5||1352.3||1352.5||1352.3||0
1654595130000|2022-06-07 09:45:30|1352.5|1350.8|1352.8|1350.8|1352.8|1350.8|1352.5|1350.8|5
1654595140000|2022-06-07 09:45:40|1353|1351|1353|1351|1353|1351|1353|1351|0
1654595150000|2022-06-07 09:45:50|1352.8|1351.3|1353|1351|1353|1351.3|1352.8|1351|0
1654595160000|2022-06-07 09:46:00|1352.8|1351.3|1353.3|1351.3|1353.3|1351.3|1352.8|1351.3|0
1654595170000|2022-06-07 09:46:10|1353.5|1351.5|1353.5|1351.8|1353.5|1351.8|1353.3|1351.5|0
1654595180000|2022-06-07 09:46:20|1353.3|1351.5|1352.5|1350.8|1353.5|1351.8|1352.5|1350.8|0
1654595200000|2022-06-07 09:46:40||1350.5||1350.8||1350.8||1350.5|0
1654595210000|2022-06-07 09:46:50|1352.8|1350.5|1352.5|1350.5|1352.8|1350.5|1352.5|1350.5|1
1654595220000|2022-06-07 09:47:00|1352.3||1352.5||1352.5||1352.3||0
1654595240000|2022-06-07 09:47:20|1352.3|1350.3|1352.3|1350.3|1352.3|1350.3|1352.3|1350.3|0
1654595250000|2022-06-07 09:47:30|1352|1350|1352|1350|1352|1350|1352|1350|0
1654595260000|2022-06-07 09:47:40||1350.3||1350||1350.3||1350|2
1654595280000|2022-06-07 09:48:00|1351.8||1351.8||1351.8||1351.8||0
1654595290000|2022-06-07 09:48:10|1352|1350.3|1352.5|1350.8|1352.8|1351|1352|1350.3|2
1654595300000|2022-06-07 09:48:20|1352.8||1352.8||1352.8||1352.8||0
1654595310000|2022-06-07 09:48:30|1352.5|1351|1352.5|1350.8|1352.5|1351|1352.5|1350.8|0
1654595320000|2022-06-07 09:48:40|1352.3|1350.5|1352.3|1350.3|1352.3|1350.5|1352.3|1350.3|0
1654595340000|2022-06-07 09:49:00|1352|1350.5|1352|1350.3|1352.3|1350.5|1352|1350.3|0
1654595350000|2022-06-07 09:49:10|1352.3||1352.3||1352.3||1352.3||0
1654595360000|2022-06-07 09:49:20|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.3|1350.5|1
1654595390000|2022-06-07 09:49:50||1350.5||1350.8||1350.8||1350.5|0
1654595400000|2022-06-07 09:50:00|1352.3|1350.5|1352.3|1350.5|1352.5|1350.8|1352.3|1350.5|0
1654595410000|2022-06-07 09:50:10|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|0
1654595420000|2022-06-07 09:50:20|1352.3|1350.3|1352|1350.3|1352.3|1350.3|1352|1350.3|0
1654595430000|2022-06-07 09:50:30|1352.3|1350.8|1352|1350|1352.5|1350.8|1352|1350|0
1654595440000|2022-06-07 09:50:40|1352.3|1350.3|1352.3|1350.3|1352.5|1350.8|1352|1350.3|1
1654595450000|2022-06-07 09:50:50|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.3|1350.8|0
1654595460000|2022-06-07 09:51:00|1352.3|1350.3|1352.3|1350.3|1352.3|1350.5|1352|1350.3|0
1654595470000|2022-06-07 09:51:10|1352.8|1351|1352.5|1350.8|1353|1351.3|1352.3|1350.3|0
1654595480000|2022-06-07 09:51:20|||||||||1
1654595490000|2022-06-07 09:51:30|1352.8||1352.8||1352.8||1352.5||0
1654595500000|2022-06-07 09:51:40||1351.3||1350.8||1351.3||1350.8|1
1654595510000|2022-06-07 09:51:50|1353|1351|1353|1351|1353|1351|1353|1351|0
1654595520000|2022-06-07 09:52:00|1352.8|1350.8|1353|1351|1353|1351|1352.5|1350.8|0
1654595530000|2022-06-07 09:52:10||1351.3||1351.3||1351.3||1351.3|0
1654595550000|2022-06-07 09:52:30||1351||1351||1351||1351|0
1654595560000|2022-06-07 09:52:40|1352.8|1350.8|1352.5|1350.5|1352.8|1351|1352.5|1350.5|0
1654595570000|2022-06-07 09:52:50|1352.8|1350.8|1352.8|1351|1353|1351|1352.8|1350.8|2
1654595580000|2022-06-07 09:53:00|1352.5|1350.8|1352.8|1350.8|1352.8|1350.8|1352.5|1350.8|0
1654595600000|2022-06-07 09:53:20|1353|1351|1353|1351|1353|1351.3|1353|1351|0
1654595610000|2022-06-07 09:53:30|1352.8|1351.3|1352.8|1350.8|1352.8|1351.3|1352.8|1350.8|0
1654595630000|2022-06-07 09:53:50||1351||1350.8||1351||1350.8|0
1654595640000|2022-06-07 09:54:00|1353.5|1351.8|1353.3|1351.8|1353.5|1351.8|1353.3|1351.8|4
1654595650000|2022-06-07 09:54:10|1353.5||1353.3||1353.5||1353.3||0
1654595660000|2022-06-07 09:54:20|1353.5||1353.5||1353.5||1353.5||0
1654595680000|2022-06-07 09:54:40|1353.8||1353.8||1353.8||1353.8||0
1654595700000|2022-06-07 09:55:00|1354|1352|1354|1352|1354|1352|1353.5|1351.8|5
1654595710000|2022-06-07 09:55:10|1353.8|1351.8|1354|1351.8|1354|1351.8|1353.8|1351.8|0
1654595720000|2022-06-07 09:55:20|1353.8||1354||1354||1353.8||2
1654595730000|2022-06-07 09:55:30|1353.8||1354||1354||1353.8||0
1654595740000|2022-06-07 09:55:40||1352||1352||1352||1352|0
1654595750000|2022-06-07 09:55:50|||||||||1
1654595760000|2022-06-07 09:56:00|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|0
1654595770000|2022-06-07 09:56:10|1353.5||1353.8||1353.8||1353.5||0
1654595780000|2022-06-07 09:56:20|1353.5||1353.5||1353.8||1353.5||0
1654595790000|2022-06-07 09:56:30|1353.8||1353.8||1353.8||1353.5||0
1654595820000|2022-06-07 09:57:00||1352||1352||1352||1352|3
1654595830000|2022-06-07 09:57:10||1352.3||1352.3||1352.3||1352.3|2
1654595860000|2022-06-07 09:57:40|1353.5||1353.8||1353.8||1353.5||0
1654595890000|2022-06-07 09:58:10|1353.5|1351.8|1353|1351.3|1353.5|1351.8|1353|1351.3|4
1654595900000|2022-06-07 09:58:20|1353.3||1353||1353.3||1353||0
1654595910000|2022-06-07 09:58:30|1352.8|1351|1352.8|1351|1353|1351|1352.8|1351|0
1654595920000|2022-06-07 09:58:40|1352.5|1351.3|1352.8|1351.3|1352.8|1351.3|1352|1350.5|0
1654595930000|2022-06-07 09:58:50|1353||1352.8||1353||1352.8||0
1654595940000|2022-06-07 09:59:00|1353||1352.8||1353||1352.8||0
1654595950000|2022-06-07 09:59:10|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|57
1654595960000|2022-06-07 09:59:20|||||||||4
1654595970000|2022-06-07 09:59:30|1353||1353.3||1353.3||1353||1
1654595980000|2022-06-07 09:59:40|1353|1351.8|1353.5|1351.8|1353.5|1351.8|1353|1351.8|0
1654595990000|2022-06-07 09:59:50|1354|1352.5|1354|1352.5|1354|1352.5|1354|1352.5|29
1654596000000|2022-06-07 10:00:00|1353.8|1352.3|1353.5|1352.3|1354|1352.3|1353.5|1351.5|5
1654596010000|2022-06-07 10:00:10|1353.8||1354||1354||1353.8||2
1654596020000|2022-06-07 10:00:20||1352.5||1352.8||1352.8||1352.5|7
1654596030000|2022-06-07 10:00:30||1352.3||1352.3||1352.3||1352.3|2
1654596040000|2022-06-07 10:00:40||1352.8||1352.5||1352.8||1352.5|0
1654596050000|2022-06-07 10:00:50|||||||||64
1654596060000|2022-06-07 10:01:00||1352.8||1352.5||1352.8||1352.3|10
1654596070000|2022-06-07 10:01:10|1353.8|1352.3|1354|1352.3|1354|1352.3|1353.8|1352|10
1654596080000|2022-06-07 10:01:20||1352||1352||1352.3||1352|10
1654596090000|2022-06-07 10:01:30|1353.8|1351.8|1353.5|1351.8|1354|1351.8|1353.5|1351.8|12
1654596100000|2022-06-07 10:01:40|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|1353|1351.5|14
1654596110000|2022-06-07 10:01:50|1353|1351|1353|1351|1353.3|1351.3|1353|1351|2
1654596120000|2022-06-07 10:02:00|1353.3|1351.3|1352.3|1350.3|1353.3|1351.3|1352|1350|2
1654596130000|2022-06-07 10:02:10|1352|1350.5|1352.5|1350.8|1352.5|1350.8|1352|1350.5|0
1654596140000|2022-06-07 10:02:20|1352.8|1350.5|1352.5|1350.5|1352.8|1350.5|1352.5|1350.5|0
1654596150000|2022-06-07 10:02:30|1352.8|1350.3|1352.8|1350.5|1352.8|1350.5|1352.8|1350.3|0
1654596160000|2022-06-07 10:02:40||1350.3||1350.5||1350.5||1350.3|0
1654596180000|2022-06-07 10:03:00|1352.5|1350.3|1352.5|1350.5|1352.5|1350.5|1352.5|1350.3|0
1654596190000|2022-06-07 10:03:10||1350.8||1350.8||1350.8||1350.8|0
1654596210000|2022-06-07 10:03:30|1353.3|1351.3|1353|1351|1353.8|1351.8|1353|1351|0
1654596220000|2022-06-07 10:03:40|1354|1351.8|1354|1352.3|1354|1352.3|1353.5|1351.8|10
1654596230000|2022-06-07 10:03:50|1353.8|1352|1353.8|1351.8|1354|1352.3|1353.8|1351.8|1
1654596240000|2022-06-07 10:04:00|1353.5|1352|1353|1351|1353.5|1352|1353|1351|1
1654596250000|2022-06-07 10:04:10|1353.3|1351.3|1353.5|1351.5|1353.5|1351.5|1353.3|1351.3|0
1654596260000|2022-06-07 10:04:20|1353.8|1351.8|1354|1352.3|1354|1352.3|1353.8|1351.8|1
1654596270000|2022-06-07 10:04:30|1353.8|1352|1353.8|1351.8|1353.8|1352|1353.8|1351.8|0
1654596280000|2022-06-07 10:04:40|1353.5|1351.5|1353.5|1351.8|1353.5|1351.8|1353.5|1351.5|0
1654596300000|2022-06-07 10:05:00|1354|1352|1354|1352.8|1354|1352.8|1353.8|1351.8|2
1654596310000|2022-06-07 10:05:10|1353.8|1352|1353.8|1352|1353.8|1352|1353.8|1352|10
1654596320000|2022-06-07 10:05:20|1354|1352.5|1354|1352.5|1354|1352.5|1354|1352.5|0
1654596330000|2022-06-07 10:05:30||1352||1352.3||1352.3||1352|1
1654596350000|2022-06-07 10:05:50||1352.8||1352.8||1352.8||1352.8|3
1654596360000|2022-06-07 10:06:00|1353.8|1352.5|1353.8|1352|1353.8|1352.5|1353.8|1352|3
1654596370000|2022-06-07 10:06:10|1353.5|1351.8|1353.5|1351.5|1353.5|1352|1353.5|1351.5|0
1654596380000|2022-06-07 10:06:20|1353.3|1351.8|1353.5|1351.8|1353.5|1351.8|1353.3|1351.8|0
1654596390000|2022-06-07 10:06:30|1353.3|1352|1353.5|1352|1353.5|1352|1353.3|1351.8|0
1654596400000|2022-06-07 10:06:40|1353.8|1352.3|1354|1352.5|1354|1352.5|1353.8|1352.3|0
1654596420000|2022-06-07 10:07:00|1353.8|1352.8|1353.8|1352|1353.8|1352.8|1353.8|1352|0
1654596430000|2022-06-07 10:07:10|1354|1352.3|1354|1352.8|1354|1352.8|1354|1352.3|0
1654596440000|2022-06-07 10:07:20||1352.5||1352.5||1352.5||1352.5|0
1654596450000|2022-06-07 10:07:30|1353.8|1352.3|1353.5|1351.8|1353.8|1352.3|1353.5|1351.8|0
1654596460000|2022-06-07 10:07:40|1353.3|1351.5|1353.3|1351.5|1353.5|1352|1353.3|1351.5|0
1654596470000|2022-06-07 10:07:50|1353.5|1351.8|1353.5|1351.8|1353.5|1351.8|1353.5|1351.8|0
1654596480000|2022-06-07 10:08:00|1353|1351.3|1352|1350.3|1353|1351.3|1352|1350.3|118
1654596490000|2022-06-07 10:08:10||1350.5||1350.5||1350.5||1350.3|0
1654596500000|2022-06-07 10:08:20||1350.3||1350.5||1350.5||1350.3|0
1654596510000|2022-06-07 10:08:30|1352.3|1350.3|1352|1350.3|1352.3|1350.3|1352|1350.3|0
1654596520000|2022-06-07 10:08:40|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|0
1654596530000|2022-06-07 10:08:50|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1
1654596540000|2022-06-07 10:09:00|1352.3|1350.5|1352.3|1350.8|1352.3|1350.8|1352.3|1350.5|0
1654596550000|2022-06-07 10:09:10||1350.5||1350.5||1350.5||1350.5|0
1654596560000|2022-06-07 10:09:20|1352|1350.3|1351.8|1350|1352|1350.3|1351.3|1349.8|7
1654596570000|2022-06-07 10:09:30|1351.5|1349.8|1351.5|1349.8|1351.8|1350|1351.5|1349.8|1
1654596580000|2022-06-07 10:09:40|1351.3|1349.5|1351.3|1349.5|1351.3|1349.5|1351.3|1349.5|0
1654596590000|2022-06-07 10:09:50|1351.5|1349.8|1351.3|1349.5|1351.5|1349.8|1351.3|1349.5|5
1654596600000|2022-06-07 10:10:00|1351.8|1350|1351.8|1350|1351.8|1350.3|1351.8|1350|1
1654596610000|2022-06-07 10:10:10|1352|1350.3|1353.8|1351.8|1353.8|1351.8|1352|1350|28
1654596620000|2022-06-07 10:10:20|1353.5|1351.5|1353.5|1351.5|1353.8|1351.8|1353.5|1351.5|1
1654596630000|2022-06-07 10:10:30|1353.8|1351.8|1353.3|1351.3|1353.8|1351.8|1353.3|1351.3|0
1654596640000|2022-06-07 10:10:40|1353.5||1353||1353.5||1353||0
1654596650000|2022-06-07 10:10:50|1352.5|1351|1353|1351|1353|1351.3|1352.3|1350.3|0
1654596660000|2022-06-07 10:11:00||1350.8||1351||1351||1350.8|0
1654596670000|2022-06-07 10:11:10|1353.5|1351.3|1353.8|1351.8|1353.8|1351.8|1353|1351.3|0
1654596680000|2022-06-07 10:11:20|1353.5|1351.5|1353|1351|1353.5|1351.5|1353|1351|0
1654596690000|2022-06-07 10:11:30|1352.8|1350.8|1353|1351|1353|1351|1352.8|1350.8|2
1654596700000|2022-06-07 10:11:40|1353.3|1350.8|1353.3|1351.3|1353.3|1351.3|1353|1350.8|0
1654596710000|2022-06-07 10:11:50|1353|1351|1353.3|1351|1353.3|1351.3|1353|1351|3
1654596720000|2022-06-07 10:12:00||1351.3||1351.3||1351.3||1351|0
1654596740000|2022-06-07 10:12:20|1353|1351|1353|1351|1353.3|1351.3|1353|1350.8|0
1654596750000|2022-06-07 10:12:30|1353.3|1351.3|1353.3|1351.3|1353.3|1351.3|1353.3|1351.3|0
1654596760000|2022-06-07 10:12:40||1351.5||1351.5||1351.5||1351.5|0
1654596770000|2022-06-07 10:12:50||1351.8||1351.8||1351.8||1351.8|0
1654596780000|2022-06-07 10:13:00||1351.5||1351.3||1351.8||1351.3|1
1654596800000|2022-06-07 10:13:20||1351||1351.3||1351.3||1351|0
1654596810000|2022-06-07 10:13:30|1353||1353.3||1353.3||1353||0
1654596830000|2022-06-07 10:13:50|1352.8|1351.5|1352.8|1350.8|1352.8|1351.5|1352.8|1350.8|1
1654596840000|2022-06-07 10:14:00|1352.5|1350.5|1352.5|1350.5|1352.5|1350.8|1352.5|1350.5|0
1654596850000|2022-06-07 10:14:10|1352.8|1350.8|1352.8|1351|1352.8|1351|1352.8|1350.5|1
1654596860000|2022-06-07 10:14:20|1353.5|1350.8|1353.5|1351.5|1353.5|1351.5|1353.5|1350.8|0
1654596870000|2022-06-07 10:14:30|1353.3|1351.3|1353.5|1351.3|1353.5|1351.5|1353.3|1351.3|0
1654596880000|2022-06-07 10:14:40|1353.3|1350.8|1352.8|1350.8|1353.5|1350.8|1352.8|1350.8|1
1654596890000|2022-06-07 10:14:50|1353||1352.8||1353||1352.8||1
1654596900000|2022-06-07 10:15:00|1353|1351|1354|1352.3|1354|1352.3|1353|1351|3
1654596910000|2022-06-07 10:15:10|1353.8|1352|1353.8|1352|1353.8|1352|1353.8|1352|0
1654596920000|2022-06-07 10:15:20|1353.5|1351.5|1353.5|1351.5|1353.5|1351.5|1353.5|1351.5|4
1654596930000|2022-06-07 10:15:30|1353|1351|1353.3|1351.3|1353.3|1351.3|1353|1351|0
1654596940000|2022-06-07 10:15:40|1353.5|1351.5|1353.5|1351.3|1353.8|1351.5|1353.3|1351.3|0
1654596950000|2022-06-07 10:15:50||1351.5||1351.5||1351.5||1351.3|0
1654596960000|2022-06-07 10:16:00|1353.8|1351.8|1353.8|1351.8|1354|1351.8|1353.8|1351.8|0
1654596970000|2022-06-07 10:16:10|1354|1352|1354.5|1352.8|1354.5|1352.8|1354|1352|15
1654596980000|2022-06-07 10:16:20|1354.8|1352|1354.3|1352|1354.8|1352|1354.3|1352|0
1654596990000|2022-06-07 10:16:30|1354||1354||1354||1354||0
1654597000000|2022-06-07 10:16:40|1354.3|1352.3|1354.3|1352|1354.3|1352.3|1354.3|1352|0
1654597010000|2022-06-07 10:16:50|1354|1352.5|1354.3|1352.5|1354.3|1352.5|1354|1352.5|6
1654597020000|2022-06-07 10:17:00|1354||1354||1354||1354||3
1654597060000|2022-06-07 10:17:40|1354.3|1352.8|1354.3|1352.8|1354.3|1352.8|1354|1352.8|3
1654597070000|2022-06-07 10:17:50|||||||||9
1654597080000|2022-06-07 10:18:00|1354.5||1354.5||1354.5||1354.3||0
1654597100000|2022-06-07 10:18:20|1354.3||1354.3||1354.3||1354.3||0
1654597110000|2022-06-07 10:18:30|1354.5||1354.5||1354.5||1354.5||0
1654597120000|2022-06-07 10:18:40|1354.3||1354.3||1354.3||1354.3||0
1654597130000|2022-06-07 10:18:50|1354||1354||1354||1354||0
1654597140000|2022-06-07 10:19:00|1354.5|1353|1354.8|1352.8|1354.8|1353|1354.5|1352.8|2
1654597150000|2022-06-07 10:19:10|1355|1353|1355|1353|1355|1353|1354.8|1353|0
1654597160000|2022-06-07 10:19:20|1354.8|1353.3|1354.8|1353.3|1354.8|1353.3|1354.8|1353.3|1
1654597170000|2022-06-07 10:19:30|1355.5|1353.8|1355.5|1353.8|1355.5|1353.8|1355.5|1353.8|20
1654597180000|2022-06-07 10:19:40||1354||1354||1354||1354|1
1654597190000|2022-06-07 10:19:50|1355.8|1353.8|1355.8|1354.3|1355.8|1354.3|1355.8|1353.8|0
1654597200000|2022-06-07 10:20:00|1356.3|1354.5|1356|1354.5|1356.3|1354.5|1356|1354.5|19
1654597210000|2022-06-07 10:20:10|1356.3||1356||1356.3||1355.8||2
1654597220000|2022-06-07 10:20:20|1355.8|1354.3|1356|1354.5|1356|1354.5|1355.8|1354.3|0
1654597230000|2022-06-07 10:20:30|1355.8|1354.3|1355.3|1353.5|1355.8|1354.3|1355.3|1353.5|4
1654597240000|2022-06-07 10:20:40|1355.5||1355.3||1355.5||1355.3||0
1654597250000|2022-06-07 10:20:50|1355.5|1353.8|1356.3|1354.5|1356.3|1354.5|1355.5|1353.8|33
1654597260000|2022-06-07 10:21:00|1356|1354.3|1356|1354.5|1356.5|1354.5|1356|1354.3|0
1654597270000|2022-06-07 10:21:10|1356.3|1354.8|1356.3|1354.5|1356.5|1355|1356.3|1354.5|3
1654597280000|2022-06-07 10:21:20|1356|1353.8|1355.8|1354.3|1356|1354.3|1355.5|1353.8|9
1654597290000|2022-06-07 10:21:30|1356||1356||1356||1356||1
1654597300000|2022-06-07 10:21:40|1355.8||1355.8||1355.8||1355.8||0
1654597310000|2022-06-07 10:21:50|1355.3|1353.5|1355.5|1353.8|1355.5|1354|1355.3|1353.5|95
1654597320000|2022-06-07 10:22:00|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|0
1654597330000|2022-06-07 10:22:10|1355.8|1353.8|1355.5|1353.8|1355.8|1354|1355.5|1353.8|4
1654597340000|2022-06-07 10:22:20|1355.3|1353.5|1355|1353.3|1355.3|1353.5|1355|1353.3|0
1654597350000|2022-06-07 10:22:30|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|1
1654597360000|2022-06-07 10:22:40|1355|1353.3|1354.8|1353.3|1355|1353.3|1354.8|1353.3|3
1654597370000|2022-06-07 10:22:50|1354.5|1352.8|1354.5|1353|1354.8|1353|1354.5|1352.8|1
1654597380000|2022-06-07 10:23:00|1354.8|1353.3|1355|1353.3|1355|1353.3|1354.5|1353.3|0
1654597390000|2022-06-07 10:23:10|1354.8|1353.5|1354.5|1352.8|1354.8|1353.5|1354.5|1352.8|0
1654597400000|2022-06-07 10:23:20|1354.8|1353|1354.8|1353|1354.8|1353|1354.5|1352.8|0
1654597410000|2022-06-07 10:23:30|1355|1353.3|1354.8|1353|1355|1353.3|1354.8|1353|0
1654597420000|2022-06-07 10:23:40|1355.3|1353.3|1355.3|1353.5|1355.3|1353.5|1355.3|1353.3|5
1654597430000|2022-06-07 10:23:50|1355.5|1353.8|1355.8|1353.8|1355.8|1353.8|1355.5|1353.5|2
1654597440000|2022-06-07 10:24:00||1353.5||1353.8||1353.8||1353.5|0
1654597450000|2022-06-07 10:24:10|1356|1353.5|1356.5|1354.5|1356.5|1354.5|1356|1353.5|0
1654597460000|2022-06-07 10:24:20|1356.8|1354.8|1356.8|1354.8|1356.8|1354.8|1356.8|1354.8|0
1654597470000|2022-06-07 10:24:30|1356.5|1354.5|1356.5|1354.5|1356.8|1354.5|1356.5|1354.5|0
1654597480000|2022-06-07 10:24:40|1356.3||1356.5||1356.5||1356.3||0
1654597490000|2022-06-07 10:24:50|1356.3|1354.3|1356.5|1354.5|1356.5|1354.5|1356.3|1354.3|1
1654597500000|2022-06-07 10:25:00|1356.3|1354|1356|1354.3|1356.3|1354.3|1356|1354|0
1654597510000|2022-06-07 10:25:10||1354||1354.3||1354.3||1354|0
1654597520000|2022-06-07 10:25:20|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|2
1654597530000|2022-06-07 10:25:30|1356.5|1354.8|1356.5|1354.5|1356.5|1354.8|1356.5|1354.5|0
1654597540000|2022-06-07 10:25:40|1356.8|1354.8|1356.8|1355|1356.8|1355|1356.5|1354.5|2
1654597550000|2022-06-07 10:25:50|1356.5|1354.8|1356.3|1354.5|1356.5|1354.8|1356.3|1354.5|0
1654597560000|2022-06-07 10:26:00|1356|1354.3|1356|1354.3|1356.3|1354.3|1356|1354.3|0
1654597570000|2022-06-07 10:26:10|1356.3|1353.8|1355.8|1353.8|1356.3|1353.8|1355.8|1353.8|0
1654597580000|2022-06-07 10:26:20|1355.5|1353.5|1355.5|1353.5|1355.8|1353.8|1355.5|1353.5|0
1654597600000|2022-06-07 10:26:40|1355.8|1353.8|1355.8|1353.8|1355.8|1353.8|1355.8|1353.5|3
1654597610000|2022-06-07 10:26:50|1355.5|1353.5|1355.5|1353.5|1355.8|1353.8|1355.5|1353.5|0
1654597620000|2022-06-07 10:27:00|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|1355|1353.3|0
1654597630000|2022-06-07 10:27:10|1355.5|1353.5|1355.5|1353.3|1355.5|1353.5|1355.5|1353.3|0
1654597640000|2022-06-07 10:27:20|1355.3|1353.5|1355.8|1353.8|1355.8|1353.8|1355.3|1353.5|0
1654597650000|2022-06-07 10:27:30|1355.5|1353.5|1355.8|1353.8|1355.8|1353.8|1355.5|1353.5|0
1654597660000|2022-06-07 10:27:40|1356|1354|1356|1354.3|1356|1354.3|1356|1354|0
1654597670000|2022-06-07 10:27:50|1355.8|1354.5|1356.3|1354.5|1356.3|1354.5|1355.8|1354.5|0
1654597680000|2022-06-07 10:28:00|1356||1356.3||1356.3||1356||0
1654597690000|2022-06-07 10:28:10|1356||1356||1356||1356||0
1654597720000|2022-06-07 10:28:40|1356.3|1354.3|1356.3|1354.5|1356.3|1354.5|1356.3|1354.3|1
1654597730000|2022-06-07 10:28:50||1354.3||1354.3||1354.5||1354.3|0
1654597740000|2022-06-07 10:29:00|1356||1356||1356.3||1356||0
1654597760000|2022-06-07 10:29:20|1356.3|1354.5|1356|1354.3|1356.3|1354.5|1356|1354.3|1
1654597770000|2022-06-07 10:29:30|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|1356|1354.5|0
1654597780000|2022-06-07 10:29:40|1356.5||1356.5||1356.5||1356.5||0
1654597790000|2022-06-07 10:29:50|1356.3|1354.3|1356.3|1354.8|1356.5|1354.8|1356.3|1354.3|0
1654597800000|2022-06-07 10:30:00|1356|1354.5|1356|1354.5|1356|1354.5|1355.8|1354|0
1654597810000|2022-06-07 10:30:10|1356.3|1354.3|1355.8|1354.3|1356.3|1354.3|1355.8|1354.3|0
1654597820000|2022-06-07 10:30:20|1355.5|1354|1355.8|1354|1355.8|1354|1355.5|1354|0
1654597830000|2022-06-07 10:30:30|1355.5|1353.8|1355.5|1354|1355.8|1354|1355.5|1353.8|0
1654597840000|2022-06-07 10:30:40|1355.3|1353.5|1355.5|1353.8|1355.5|1354|1355.3|1353.5|5
1654597850000|2022-06-07 10:30:50|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|1355|1353.5|0
1654597860000|2022-06-07 10:31:00|1355.5|1354|1355.5|1354|1355.5|1354|1355.5|1354|0
1654597870000|2022-06-07 10:31:10||1353.8||1354||1354||1353.8|0
1654597880000|2022-06-07 10:31:20|1355.8|1354.3|1355.5|1354|1356|1354.3|1355.5|1354|0
1654597890000|2022-06-07 10:31:30|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|1
1654597920000|2022-06-07 10:32:00|1355|1352.8|1355|1353|1355|1353.3|1354.8|1352.8|0
1654597930000|2022-06-07 10:32:10|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|0
1654597940000|2022-06-07 10:32:20|1355|1353|1355.3|1353|1355.3|1353|1355|1353|0
1654597950000|2022-06-07 10:32:30|1355|1353.3|1355|1353.3|1355.3|1353.3|1355|1353.3|0
1654597960000|2022-06-07 10:32:40|1354.8|1353|1355|1353.3|1355|1353.3|1354.8|1353|1
1654597970000|2022-06-07 10:32:50|1355.3||1355.3||1355.3||1355.3||0
1654597980000|2022-06-07 10:33:00|1355|1353|1355.3|1353.3|1355.3|1353.3|1355|1353|0
1654598000000|2022-06-07 10:33:20|1355.5|1354|1355.8|1354|1355.8|1354|1355.3|1354|0
1654598010000|2022-06-07 10:33:30|1355.5|1353.5|1355.5|1353.5|1355.5|1353.5|1355.5|1353.5|0
1654598020000|2022-06-07 10:33:40|1355.8|1354|1355.8|1354|1355.8|1354|1355.8|1353.8|4
1654598030000|2022-06-07 10:33:50|1356|1353.8|1356|1354.3|1356|1354.3|1355.8|1353.8|8
1654598040000|2022-06-07 10:34:00|1355.5|1354|1356|1354|1356|1354|1355.5|1354|1
1654598050000|2022-06-07 10:34:10|1356.3|1354.3|1356.3|1354.3|1356.3|1354.3|1356.3|1354.3|0
1654598070000|2022-06-07 10:34:30|1356.5||1356.5||1356.5||1356.3||2
1654598080000|2022-06-07 10:34:40|1356.3||1356||1356.3||1356||0
1654598090000|2022-06-07 10:34:50|1356.5|1355.3|1356.5|1355|1356.5|1355.3|1356.3|1355|5
1654598110000|2022-06-07 10:35:10|1356.8|1356|1357.3|1356|1357.5|1356|1356.8|1356|6
1654598120000|2022-06-07 10:35:20|1357.8|1356.3|1357.5|1356|1357.8|1356.3|1357.3|1355.3|13
1654598130000|2022-06-07 10:35:30|1357.8||1357.5||1357.8||1357.5||1
1654598140000|2022-06-07 10:35:40||1356.3||1356.3||1356.3||1356.3|0
1654598150000|2022-06-07 10:35:50|1357.8||1357.8||1358||1357.8||5
1654598160000|2022-06-07 10:36:00|1358||1357.8||1358||1357.8||0
1654598170000|2022-06-07 10:36:10|1357.5|1356.5|1357.3|1355.5|1357.5|1356.5|1357.3|1355.5|7
1654598180000|2022-06-07 10:36:20|1357|1355.3|1357|1355|1357|1355.3|1356.8|1355|0
1654598190000|2022-06-07 10:36:30||1355.3||1355.3||1355.3||1355.3|0
1654598200000|2022-06-07 10:36:40|1357.3|1355.5|1357.3|1355.5|1357.5|1355.5|1357.3|1355.5|0
1654598210000|2022-06-07 10:36:50|1357.5|1355.3|1357.3|1355.3|1357.5|1355.3|1357.3|1355.3|1
1654598220000|2022-06-07 10:37:00|1357|1355.5|1357.5|1355.5|1357.5|1355.8|1357|1355.5|9
1654598230000|2022-06-07 10:37:10|1357.3||1357.3||1357.3||1357.3||0
1654598250000|2022-06-07 10:37:30|1357.5|1355.8|1357.8|1356|1357.8|1356|1357.5|1355.8|0
1654598260000|2022-06-07 10:37:40|1358|1356.5|1358|1356.5|1358|1356.5|1357.8|1356.5|1
1654598270000|2022-06-07 10:37:50|1357.8|1356|1357.5|1355.8|1357.8|1356|1357.5|1355.8|0
1654598280000|2022-06-07 10:38:00||1356||1356||1356||1356|0
1654598290000|2022-06-07 10:38:10|1357.8||1357.8||1357.8||1357.8||0
1654598300000|2022-06-07 10:38:20|1357.5|1356.5|1357.5|1356.3|1357.5|1356.5|1357.5|1356.3|1
1654598310000|2022-06-07 10:38:30|1357.8||1357.8||1357.8||1357.8||0
1654598330000|2022-06-07 10:38:50|1358|1356.5|1358|1356.5|1358|1356.5|1358|1356.5|2
1654598340000|2022-06-07 10:39:00|1357.8|1356.3|1358|1356.3|1358|1356.5|1357.8|1356.3|0
1654598350000|2022-06-07 10:39:10|1357.8||1357.8||1357.8||1357.8||0
1654598360000|2022-06-07 10:39:20|1358|1356.5|1358|1356.5|1358|1356.5|1358|1356.5|0
1654598370000|2022-06-07 10:39:30||1356.8||1356.8||1356.8||1356.8|4
1654598380000|2022-06-07 10:39:40||1356.5||1356.5||1356.8||1356.5|0
1654598390000|2022-06-07 10:39:50||1356.8||1356.8||1356.8||1356.8|0
1654598400000|2022-06-07 10:40:00||1356.5||1356.5||1356.5||1356.5|5
1654598410000|2022-06-07 10:40:10||1356.8||1356.8||1356.8||1356.8|4
1654598450000|2022-06-07 10:40:50|||||||||2
1654598480000|2022-06-07 10:41:20|||||||||1
1654598500000|2022-06-07 10:41:40|||||||||4
1654598510000|2022-06-07 10:41:50|||||||||3
1654598520000|2022-06-07 10:42:00|1357.8|1356.3|1357.8|1356|1357.8|1356.3|1357.5|1356|8
1654598530000|2022-06-07 10:42:10|1357.5|1355.8|1357.5|1355.8|1357.8|1356|1357.5|1355.8|0
1654598540000|2022-06-07 10:42:20|1357.3|1355.5|1357|1355.3|1357.3|1355.8|1357|1355.3|0
1654598550000|2022-06-07 10:42:30|1356.8|1355.5|1357|1355.3|1357|1355.5|1356.8|1355.3|0
1654598560000|2022-06-07 10:42:40|1357.3|1355.5|1357|1355.3|1357.3|1355.5|1357|1355.3|0
1654598570000|2022-06-07 10:42:50|1356.8|1355.5|1357.3|1355.5|1357.3|1355.5|1356.8|1355.3|0
1654598580000|2022-06-07 10:43:00|1357||1357.3||1357.3||1357||0
1654598590000|2022-06-07 10:43:10|1357.5|1355.8|1357.5|1355.8|1357.5|1355.8|1357.5|1355.8|0
1654598600000|2022-06-07 10:43:20|1357.3|1355.5|1357.3|1355.5|1357.3|1355.5|1357.3|1355.5|0
1654598620000|2022-06-07 10:43:40|1357||1357.3||1357.3||1357||0
1654598640000|2022-06-07 10:44:00|1356.8|1355.3|1356.5|1354.8|1356.8|1355.3|1356.5|1354.8|9
1654598650000|2022-06-07 10:44:10|1356.3|1355|1356.3|1354.8|1356.3|1355|1356.3|1354.8|0
1654598660000|2022-06-07 10:44:20|1356.5|1355|1356.5|1355|1356.5|1355|1356.5|1354.8|0
1654598670000|2022-06-07 10:44:30|1356.3|1354.8|1356.3|1354.8|1356.3|1355|1356.3|1354.8|0
1654598710000|2022-06-07 10:45:10|1356.5|1355|1356.5|1354.8|1356.5|1355|1356.5|1354.8|0
1654598720000|2022-06-07 10:45:20|1356.8|1355|1356.8|1354.8|1356.8|1355|1356.8|1354.8|2
1654598740000|2022-06-07 10:45:40|1356.5||1356.8||1356.8||1356.5||0
1654598750000|2022-06-07 10:45:50|1356.5||1356.5||1356.5||1356.5||0
1654598780000|2022-06-07 10:46:20|1356.8|1355|1356.5|1355|1356.8|1355|1356.5|1355|1
1654598800000|2022-06-07 10:46:40||1354.8||1354.8||1354.8||1354.8|1
1654598860000|2022-06-07 10:47:40|1356.3||1356.5||1356.5||1356.3||0
1654598870000|2022-06-07 10:47:50|1356.3||1356.3||1356.5||1356.3||0
1654598880000|2022-06-07 10:48:00|1356.5||1356.5||1356.5||1356.5||0
1654598890000|2022-06-07 10:48:10|1356.3|1355|1356.3|1354.8|1356.3|1355|1356.3|1354.8|0
1654598920000|2022-06-07 10:48:40|||||||||1
1654598930000|2022-06-07 10:48:50|1356.5|1355|1356.3|1354.8|1356.5|1355|1356.3|1354.8|1
1654598960000|2022-06-07 10:49:20|1356.5|1355|1356.5|1355|1356.8|1355.3|1356.5|1355|0
1654598970000|2022-06-07 10:49:30|1356.3|1354.8|1356.8|1355.3|1356.8|1355.3|1356.3|1354.8|0
1654598980000|2022-06-07 10:49:40|1356.5||1356.8||1356.8||1356.5||0
1654598990000|2022-06-07 10:49:50|1356.5|1355|1356.3|1354.5|1356.5|1355|1356.3|1354.5|8
1654599010000|2022-06-07 10:50:10|1356||1356||1356||1356||0
1654599040000|2022-06-07 10:50:40|1355.8||1355.8||1355.8||1355.8||0
1654599050000|2022-06-07 10:50:50|1356.5|1354.8|1356.5|1354.5|1356.5|1354.8|1356.5|1354.5|11
1654599060000|2022-06-07 10:51:00|1356.3|1354.8|1356.3|1354.8|1356.3|1354.8|1356.3|1354.8|9
1654599080000|2022-06-07 10:51:20|1356.5|1355.3|1356.8|1355.3|1356.8|1355.3|1356.3|1355.3|0
1654599090000|2022-06-07 10:51:30|1356.3|1355|1356.3|1354.8|1356.3|1355|1356.3|1354.8|4
1654599100000|2022-06-07 10:51:40|1356|1354.5|1356|1354.8|1356|1354.8|1356|1354.5|0
1654599120000|2022-06-07 10:52:00|1356.5|1355|1357|1355.3|1357|1355.3|1356.5|1355|17
1654599130000|2022-06-07 10:52:10|1356.8|1355|1356.8|1355.3|1356.8|1355.3|1356.8|1355|1
1654599140000|2022-06-07 10:52:20|1357||1356.8||1357||1356.8||0
1654599150000|2022-06-07 10:52:30|1357||1357||1357||1357||0
1654599160000|2022-06-07 10:52:40|1357.3|1355.5|1357|1355.5|1357.3|1355.5|1357|1355.5|0
1654599180000|2022-06-07 10:53:00|||||||||21
1654599190000|2022-06-07 10:53:10|1356.8|1355.3|1356.8|1355.3|1357|1355.3|1356.8|1355.3|14
1654599200000|2022-06-07 10:53:20|1356.3|1354.8|1356.5|1354.8|1356.5|1354.8|1356.3|1354.8|0
1654599230000|2022-06-07 10:53:50||1355||1355||1355||1355|0
1654599250000|2022-06-07 10:54:10|1356.8|1355.3|1356.8|1355.3|1356.8|1355.3|1356.8|1355.3|0
1654599260000|2022-06-07 10:54:20|1356.5|1355|1356.5|1355|1356.5|1355|1356.5|1355|0
1654599270000|2022-06-07 10:54:30||1354.8||1354.8||1354.8||1354.8|0
1654599290000|2022-06-07 10:54:50|1356.3||1356.3||1356.5||1356.3||0
1654599300000|2022-06-07 10:55:00|1356.8||1356.8||1356.8||1356.8||10
1654599320000|2022-06-07 10:55:20|1356.5||1356.5||1356.5||1356.5||0
1654599330000|2022-06-07 10:55:30|1356.8|1355.3|1356.8|1355.3|1356.8|1355.3|1356.5|1355.3|0
1654599340000|2022-06-07 10:55:40||1355||1355.3||1355.3||1355|0
1654599350000|2022-06-07 10:55:50||1355||1355.3||1355.3||1355|0
1654599360000|2022-06-07 10:56:00|1356.5|1355|1356.5|1355|1356.5|1355|1356.5|1354.8|0
1654599370000|2022-06-07 10:56:10|1356.8|1355.3|1356.8|1355.3|1356.8|1355.3|1356.8|1355.3|0
1654599380000|2022-06-07 10:56:20||1355||1355.3||1355.3||1355|1
1654599390000|2022-06-07 10:56:30|1357|1355.8|1356.8|1355.3|1357|1355.8|1356.8|1355.3|1
1654599400000|2022-06-07 10:56:40|1357||1357||1357||1357||0
1654599410000|2022-06-07 10:56:50|1357.3||1357||1357.3||1357||0
1654599420000|2022-06-07 10:57:00|1357.3|1355.5|1357.5|1355.8|1357.5|1355.8|1357.3|1355.5|0
1654599430000|2022-06-07 10:57:10|1357.3|1355.5|1357.3|1355.5|1357.3|1355.5|1357.3|1355.5|7
1654599440000|2022-06-07 10:57:20|1357|1355.3|1357.3|1355.5|1357.3|1355.5|1357|1355.3|1
1654599460000|2022-06-07 10:57:40|1357.5|1355.8|1357.5|1355.8|1357.8|1356|1357.5|1355.8|2
1654599470000|2022-06-07 10:57:50||1356||1356||1356||1356|0
1654599480000|2022-06-07 10:58:00|||||||||5
1654599510000|2022-06-07 10:58:30||1355.8||1355.8||1355.8||1355.8|0
1654599520000|2022-06-07 10:58:40|1357.3|1355.5|1357.5|1355.8|1357.5|1355.8|1357.3|1355.5|0
1654599530000|2022-06-07 10:58:50|1357.3|1355.5|1357.3|1355.5|1357.3|1355.8|1357.3|1355.5|0
1654599550000|2022-06-07 10:59:10|1357|1355.3|1356|1354.5|1357|1355.3|1356|1354.5|19
1654599560000|2022-06-07 10:59:20|1356.3|1354.8|1356.5|1354.8|1356.5|1354.8|1356.3|1354.8|9
1654599570000|2022-06-07 10:59:30|1356.8|1355|1356.8|1355.3|1356.8|1355.3|1356.8|1354.8|0
1654599580000|2022-06-07 10:59:40|1356.5|1354.8|1356.5|1354.8|1356.8|1355|1356.5|1354.8|0
1654599590000|2022-06-07 10:59:50|1356.8|1355|1356.5|1354.8|1356.8|1355|1356.5|1354.8|0
1654599600000|2022-06-07 11:00:00|1356.8|1355|1356.5|1354.8|1356.8|1355.3|1356.5|1354.8|0
1654599610000|2022-06-07 11:00:10||1354.5||1354.8||1354.8||1354.5|0
1654599620000|2022-06-07 11:00:20|1357|1355.3|1356.5|1354.8|1357|1355.3|1356.5|1354.8|1
1654599630000|2022-06-07 11:00:30|1356.8|1355|1357|1355.3|1357|1355.3|1356.5|1354.8|0
1654599640000|2022-06-07 11:00:40|1357.3|1355.5|1357.3|1355.5|1357.3|1355.5|1357.3|1355.3|0
1654599650000|2022-06-07 11:00:50|1357.5|1355.8|1357.5|1355.8|1357.5|1356|1357.5|1355.8|55
1654599660000|2022-06-07 11:01:00|1357.3|1355.5|1357.3|1355.8|1357.3|1355.8|1357.3|1355.5|0
1654599670000|2022-06-07 11:01:10|1357|1355.5|1357.5|1355.8|1357.5|1355.8|1357|1355.5|5
1654599680000|2022-06-07 11:01:20|1357.3||1357.3||1357.5||1357.3||0
1654599690000|2022-06-07 11:01:30|1357|1355.3|1357.3|1355.5|1357.3|1355.5|1357|1355.3|0
1654599700000|2022-06-07 11:01:40|1357|1355.3|1357|1355.3|1357|1355.3|1357|1355.3|0
1654599710000|2022-06-07 11:01:50|1356.8|1355.5|1357|1355.3|1357|1355.5|1356.8|1355.3|0
1654599720000|2022-06-07 11:02:00|1357.3|1355.5|1356.8|1355.3|1357.3|1355.5|1356.5|1355.3|32
1654599730000|2022-06-07 11:02:10|1356.5||1356.8||1356.8||1356.5||0
1654599740000|2022-06-07 11:02:20|1356.5|1354.8|1356|1354.5|1356.5|1354.8|1356|1354.5|4
1654599750000|2022-06-07 11:02:30|1356.3||1356.3||1356.3||1356||0
1654599760000|2022-06-07 11:02:40|1356||1356.3||1356.3||1355.8||0
1654599770000|2022-06-07 11:02:50|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|4
1654599780000|2022-06-07 11:03:00|1356.3|1354.5|1356.3|1354.5|1356.5|1354.5|1356.3|1354.5|3
1654599790000|2022-06-07 11:03:10|1356|1354|1355.5|1353.8|1356|1354|1355.5|1353.8|32
1654599800000|2022-06-07 11:03:20|1355.3||1355.5||1355.5||1355.3||0
1654599820000|2022-06-07 11:03:40|1355.3|1353|1354.8|1353|1355.5|1353|1354.8|1353|1
1654599830000|2022-06-07 11:03:50|1355|1353.3|1354.8|1353|1355|1353.3|1354.8|1353|1
1654599840000|2022-06-07 11:04:00|1354.5|1352.8|1354.3|1352.5|1354.5|1352.8|1354.3|1352.5|0
1654599850000|2022-06-07 11:04:10|1353.8|1352.8|1353.8|1351.8|1353.8|1352.8|1353.3|1351.5|27
1654599860000|2022-06-07 11:04:20|1353.5|1352|1353.5|1351.8|1353.8|1352|1353.5|1351.8|1
1654599870000|2022-06-07 11:04:30|1354|1351.5|1353.8|1352|1354|1352.3|1353.8|1351.5|3
1654599880000|2022-06-07 11:04:40|1353.5|1351.8|1353.5|1352|1353.8|1352|1353.5|1351.8|0
1654599890000|2022-06-07 11:04:50|1353.8|1351.8|1353.5|1351.8|1353.8|1352|1353.5|1351.8|0
1654599900000|2022-06-07 11:05:00|1353.3|1352|1352.8|1351.3|1353.3|1352|1352.8|1351.3|1
1654599920000|2022-06-07 11:05:20||1351||1351.3||1351.3||1351|0
1654599940000|2022-06-07 11:05:40|1353||1352.8||1353.3||1352.8||0
1654599950000|2022-06-07 11:05:50|1353|1351.5|1353.3|1351.3|1353.3|1351.5|1353|1351.3|1
1654599960000|2022-06-07 11:06:00|1353|1352|1354.5|1352.8|1354.5|1352.8|1353|1352|12
1654599970000|2022-06-07 11:06:10|1354.3|1353|1354.5|1352.8|1354.5|1353|1354.3|1352.8|2
1654599980000|2022-06-07 11:06:20|1354|1352|1354.3|1352.3|1354.3|1352.3|1354|1352|0
1654599990000|2022-06-07 11:06:30|1354.5|1352.8|1354.5|1353|1354.5|1353|1354.5|1352.8|0
1654600000000|2022-06-07 11:06:40|1354.8|1352.8|1354.5|1352.8|1354.8|1352.8|1354.3|1352.8|0
1654600010000|2022-06-07 11:06:50|1354.3|1352.5|1354.5|1352.8|1354.8|1352.8|1354.3|1352.5|1
1654600020000|2022-06-07 11:07:00|1354.3|1352.3|1353.5|1351.8|1354.5|1352.3|1353|1351.5|1
1654600030000|2022-06-07 11:07:10|1353.8|1352|1353.5|1351.8|1353.8|1352|1353.3|1351.5|0
1654600040000|2022-06-07 11:07:20|1353.3|1351.5|1353|1351.3|1353.5|1351.8|1352.8|1351.3|0
1654600050000|2022-06-07 11:07:30|1352.5|1350.8|1352.8|1350.8|1352.8|1350.8|1352.5|1350.8|10
1654600060000|2022-06-07 11:07:40|1352.5|1350.5|1352.5|1350.5|1352.8|1350.5|1351.8|1350|3
1654600070000|2022-06-07 11:07:50|1352.8|1350.3|1353|1351.3|1353|1351.3|1352.8|1350.3|0
1654600080000|2022-06-07 11:08:00|1353.5|1351|1353|1351|1353.5|1351.5|1353|1351|0
1654600090000|2022-06-07 11:08:10|1352.8|1350.8|1353|1351.3|1353|1351.3|1352.8|1350.8|0
1654600100000|2022-06-07 11:08:20|1353.3||1353||1353.3||1352.8||0
1654600110000|2022-06-07 11:08:30|1353.3|1351|1352.5|1350.8|1353.3|1351|1352.5|1350.8|0
1654600120000|2022-06-07 11:08:40|1352.8|1351|1352.8|1350.8|1352.8|1351|1352.8|1350.8|2
1654600140000|2022-06-07 11:09:00|1352.5|1351|1353|1351|1353|1351.3|1352.5|1351|0
1654600150000|2022-06-07 11:09:10|1352.8|1351.3|1352.8|1351.3|1352.8|1351.3|1352.8|1351.3|0
1654600160000|2022-06-07 11:09:20|1353|1351|1352.5|1350.8|1353|1351|1352.5|1350.8|1
1654600190000|2022-06-07 11:09:50|1352.3|1351|1352.8|1351|1352.8|1351|1352.3|1350.8|0
1654600200000|2022-06-07 11:10:00|1352.5|1350.8|1352.3|1350.8|1352.5|1350.8|1352.3|1350.8|0
1654600210000|2022-06-07 11:10:10|1352|1350.3|1352|1350|1352|1350.3|1351.8|1350|1
1654600220000|2022-06-07 11:10:20|1351.8||1351.8||1351.8||1351.5||0
1654600230000|2022-06-07 11:10:30|1351.5||1351.5||1351.8||1351.5||1
1654600240000|2022-06-07 11:10:40|1351.8||1352||1352||1351.3||1
1654600250000|2022-06-07 11:10:50|1351.8||1351.8||1352||1351.5||0
1654600260000|2022-06-07 11:11:00|1352|1350.3|1352|1350|1352.3|1350.3|1351.8|1350|0
1654600270000|2022-06-07 11:11:10|1351.8||1351.8||1352||1351.8||0
1654600290000|2022-06-07 11:11:30|1351.5|1349.5|1351.3|1349.5|1351.5|1349.5|1351.3|1349.5|10
1654600300000|2022-06-07 11:11:40|1351||1351.3||1351.3||1351||1
1654600310000|2022-06-07 11:11:50|1351.5|1349.8|1351.5|1349.8|1351.5|1349.8|1351.5|1349.8|0
1654600320000|2022-06-07 11:12:00|1351.3|1349.5|1351|1349.5|1351.3|1349.5|1351|1349.5|0
1654600330000|2022-06-07 11:12:10|1351.3||1351.3||1351.3||1351||0
1654600340000|2022-06-07 11:12:20|1351|1349.8|1351.3|1349.8|1351.3|1349.8|1351|1349.8|3
1654600350000|2022-06-07 11:12:30|1351|1349.5|1352|1350|1352|1350|1351|1349.5|7
1654600360000|2022-06-07 11:12:40|1351.8|1349.8|1352.3|1350.3|1352.3|1350.3|1351.8|1349.8|0
1654600370000|2022-06-07 11:12:50|1352.8|1350.8|1352.3|1350.5|1352.8|1350.8|1352.3|1350.5|0
1654600380000|2022-06-07 11:13:00|1352.5|1350.8|1352|1349.8|1352.5|1350.8|1352|1349.8|0
1654600390000|2022-06-07 11:13:10|1351.8||1351.8||1351.8||1351.8||1
1654600400000|2022-06-07 11:13:20|1352.3|1350.5|1352.8|1350.8|1352.8|1350.8|1352.3|1350.5|24
1654600410000|2022-06-07 11:13:30|1352.5|1351|1352.8|1350.8|1352.8|1351|1352.5|1350.8|1
1654600420000|2022-06-07 11:13:40|1352.3|1350.5|1352.3|1350.3|1352.3|1350.5|1352.3|1350|1
1654600430000|2022-06-07 11:13:50|1352.5|1350.8|1352.8|1350.8|1352.8|1350.8|1352.5|1350.3|3
1654600440000|2022-06-07 11:14:00|1352.5|1350.3|1352.5|1350.5|1352.5|1350.8|1352.3|1350.3|1
1654600450000|2022-06-07 11:14:10|1352.8|1350.8|1352.8|1350.8|1352.8|1350.8|1352.8|1350.5|2
1654600460000|2022-06-07 11:14:20|1353|1351|1352.8|1351|1353|1351.5|1352.8|1351|16
1654600470000|2022-06-07 11:14:30|1352.3|1351.3|1352.3|1350.3|1352.3|1351.3|1352.3|1350.3|2
1654600480000|2022-06-07 11:14:40|1352|1350|1353.3|1351.3|1353.3|1351.5|1352|1350|27
1654600490000|2022-06-07 11:14:50||1351.5||1351.3||1351.5||1351.3|1
1654600500000|2022-06-07 11:15:00|1353.5|1351.8|1353.8|1351.8|1354|1351.8|1353|1351.3|18
1654600510000|2022-06-07 11:15:10|1354.3|1352.3|1354.8|1352.8|1355|1353|1354|1351.8|0
1654600520000|2022-06-07 11:15:20|1354.5||1354.8||1355||1354.5||0
1654600530000|2022-06-07 11:15:30|1354.3|1352|1354|1351.8|1354.3|1352|1354|1351.8|0
1654600540000|2022-06-07 11:15:40|1353.5|1351.5|1354.5|1352.5|1354.5|1352.5|1353.5|1351.5|17
1654600550000|2022-06-07 11:15:50|1354.8|1352.8|1354.8|1352.8|1354.8|1352.8|1354.8|1352.8|0
1654600560000|2022-06-07 11:16:00|1354.5|1352.5|1354.5|1352.3|1354.5|1352.5|1354.5|1352.3|1
1654600570000|2022-06-07 11:16:10|1354|1352|1354.8|1352.8|1354.8|1352.8|1354|1351.8|17
1654600590000|2022-06-07 11:16:30|1355.3|1353|1355.3|1353.3|1355.3|1353.3|1355|1353|0
1654600600000|2022-06-07 11:16:40|1354.8|1352.8|1354.3|1352.3|1354.8|1353|1354.3|1352.3|5
1654600610000|2022-06-07 11:16:50|1354|1351.8|1354.3|1352.3|1354.5|1352.3|1353.5|1351.8|14
1654600620000|2022-06-07 11:17:00|1354.5|1352.5|1354.5|1352.3|1354.5|1352.5|1354.5|1352.3|0
1654600630000|2022-06-07 11:17:10|1354|1351.8|1354|1351.8|1354|1352|1354|1351.8|0
1654600640000|2022-06-07 11:17:20|1353.8|1352.3|1354.3|1352.3|1354.3|1352.3|1353.8|1352|4
1654600650000|2022-06-07 11:17:30|1354|1352|1354.3|1352|1354.3|1352.3|1354|1352|0
1654600660000|2022-06-07 11:17:40|1354||1354.3||1354.3||1354||0
1654600670000|2022-06-07 11:17:50|1353.8|1352.3|1354.5|1352.5|1354.8|1352.8|1353.8|1352|40
1654600680000|2022-06-07 11:18:00|1354.3|1352.3|1354.3|1352.3|1354.3|1352.3|1354.3|1352.3|1
1654600690000|2022-06-07 11:18:10|1354.5|1352.5|1355|1353|1355|1353|1354.3|1352.3|9
1654600700000|2022-06-07 11:18:20|1354.5|1352.3|1355|1353.3|1355.3|1353.3|1354.5|1352.3|14
1654600710000|2022-06-07 11:18:30|||||||||1
1654600720000|2022-06-07 11:18:40|1355.3|1353.5|1355.3|1353.8|1355.3|1353.8|1355.3|1353.5|1
1654600730000|2022-06-07 11:18:50||1353.5||1353.5||1353.8||1353.5|0
1654600740000|2022-06-07 11:19:00|1355.8|1353.8|1355.8|1353.8|1356|1354.3|1355.5|1353.5|19
1654600750000|2022-06-07 11:19:10|1356|1354.3|1356|1354.3|1356|1354.3|1355.8|1354.3|0
1654600760000|2022-06-07 11:19:20|1355.8||1356||1356||1355.8||2
1654600790000|2022-06-07 11:19:50|1355.8|1353.8|1356.3|1354.3|1356.3|1354.5|1355.8|1353.8|13
1654600800000|2022-06-07 11:20:00|1356.5|1354.5|1356.5|1355|1356.8|1355|1356.5|1354.5|0
1654600810000|2022-06-07 11:20:10|1356.3|1354.8|1357.3|1355.5|1357.3|1355.5|1356.3|1354.8|23
1654600820000|2022-06-07 11:20:20|1357|1355.3|1357.3|1355.5|1357.3|1355.5|1357|1355.3|1
1654600830000|2022-06-07 11:20:30|1357|1354.8|1355|1353.3|1357.3|1354.8|1355|1353.3|72
1654600840000|2022-06-07 11:20:40|1354.8|1353|1354.8|1353|1354.8|1353|1354.8|1353|5
1654600850000|2022-06-07 11:20:50|1354.3|1352.5|1355|1352.8|1355|1352.8|1354.3|1352.5|7
1654600860000|2022-06-07 11:21:00|1356.3|1354.3|1357.3|1355.5|1357.3|1355.5|1356.3|1354.3|17
1654600870000|2022-06-07 11:21:10|1357||1357.3||1357.5||1357||8
1654600880000|2022-06-07 11:21:20|1357.5|1355.8|1358.5|1356.3|1358.5|1356.3|1357.5|1355.5|9
1654600890000|2022-06-07 11:21:30|1358|1356|1358|1356|1358|1356|1357.8|1356|6
1654600900000|2022-06-07 11:21:40|1358.3|1356.3|1358.3|1356.8|1358.5|1356.8|1358|1356.3|6
1654600910000|2022-06-07 11:21:50|1358.5|1357|1358.8|1357|1358.8|1357|1358.5|1357|8
1654600920000|2022-06-07 11:22:00|1359||1358.8||1359||1358.5||11
1654600930000|2022-06-07 11:22:10|1359|1357.3|1359|1357|1359|1357.3|1358.8|1357|7
1654600940000|2022-06-07 11:22:20|1358.8|1357.3|1358.8|1357|1359|1357.3|1358.5|1357|1
1654600950000|2022-06-07 11:22:30|1358.5|1356.8|1358.3|1356.8|1358.8|1356.8|1358.3|1356.8|1
1654600960000|2022-06-07 11:22:40|1358.5|1356.3|1358.3|1356.3|1358.5|1356.3|1358.3|1356.3|0
1654600970000|2022-06-07 11:22:50|1358.5|1356.5|1358.3|1356|1358.5|1356.5|1358.3|1356|0
1654600980000|2022-06-07 11:23:00|1358|1355.8|1358|1356|1358.3|1356.3|1358|1355.8|10
1654600990000|2022-06-07 11:23:10|1358.3|1356.3|1358|1356|1358.3|1356.3|1358|1356|0
1654601000000|2022-06-07 11:23:20|1357.8|1356.3|1358|1356|1358|1356.3|1357.8|1356|0
1654601010000|2022-06-07 11:23:30||1356.3||1356||1356.3||1356|0
1654601030000|2022-06-07 11:23:50|1357.8||1357.8||1358||1357.8||0
1654601040000|2022-06-07 11:24:00|1358|1355.8|1358|1356|1358|1356|1358|1355.8|0
1654601050000|2022-06-07 11:24:10||1356.3||1356||1356.3||1356|0
1654601060000|2022-06-07 11:24:20|1357|1355.3|1356.8|1355|1357|1355.3|1356.8|1355|24
1654601070000|2022-06-07 11:24:30|1357||1357||1357||1356.8||0
1654601080000|2022-06-07 11:24:40|1357.3|1355.3|1357.3|1355.3|1357.3|1355.3|1357.3|1355.3|0
1654601090000|2022-06-07 11:24:50|1357.5|1355.5|1357.5|1355.5|1357.5|1355.5|1357.5|1355.5|0
1654601110000|2022-06-07 11:25:10|1356.8|1354.8|1356.5|1354.5|1356.8|1355|1356.5|1354.5|6
1654601120000|2022-06-07 11:25:20|1356.3||1356.3||1356.3||1356.3||0
1654601130000|2022-06-07 11:25:30|1356|1354.3|1356.3|1354.3|1356.3|1354.3|1356|1354.3|1
1654601140000|2022-06-07 11:25:40|1356||1356||1356.3||1356||0
1654601160000|2022-06-07 11:26:00|1356.3||1356||1356.3||1356||0
1654601170000|2022-06-07 11:26:10|1356.3||1356.3||1356.3||1356.3||3
1654601180000|2022-06-07 11:26:20|1356|1354.5|1356.3|1354.5|1356.3|1354.5|1356|1354.5|0
1654601190000|2022-06-07 11:26:30|1356.5|1354.8|1356.5|1355|1356.5|1355|1356.5|1354.5|0
1654601210000|2022-06-07 11:26:50||1354.8||1354.8||1354.8||1354.8|0
1654601220000|2022-06-07 11:27:00||1354.5||1354.5||1354.5||1354.5|0
1654601230000|2022-06-07 11:27:10|1356.3|1354.3|1356.3|1354.5|1356.3|1354.5|1356.3|1354.3|0
1654601240000|2022-06-07 11:27:20||1354.3||1354.5||1354.5||1354.3|7
1654601260000|2022-06-07 11:27:40|1356.5|1354|1356|1354.5|1356.5|1354.5|1355.3|1353.8|1
1654601270000|2022-06-07 11:27:50|1355.8|1354|1356.8|1354.8|1356.8|1354.8|1355.8|1354|0
1654601280000|2022-06-07 11:28:00|1356.5||1356.5||1356.5||1356.5||0
1654601290000|2022-06-07 11:28:10|1356|1354.5|1356|1354.5|1356|1354.5|1356|1354.5|0
1654601300000|2022-06-07 11:28:20||1354.3||1354.5||1354.5||1354.3|0
1654601310000|2022-06-07 11:28:30|1355.8|1354|1355.8|1354|1355.8|1354|1355.8|1354|0
1654601320000|2022-06-07 11:28:40|1355.5|1353.8|1355.5|1353.8|1355.8|1354|1355.5|1353.8|0
1654601330000|2022-06-07 11:28:50|1355.3|1353|1354.5|1353|1355.3|1353|1354.5|1353|0
1654601340000|2022-06-07 11:29:00||1352.8||1352.8||1352.8||1352.5|0
1654601350000|2022-06-07 11:29:10|1355.3|1352.5|1355.3|1353.3|1355.3|1353.3|1355.3|1352.5|0
1654601360000|2022-06-07 11:29:20|1355.5|1353.8|1355.5|1354|1355.5|1354|1355.5|1353.8|0
1654601370000|2022-06-07 11:29:30||1353.8||1353.8||1353.8||1353.8|0
1654601380000|2022-06-07 11:29:40|1355.8|1354|1356|1354.3|1356|1354.3|1355.8|1354|0
1654601390000|2022-06-07 11:29:50|1355.8|1354|1355.5|1353.8|1355.8|1354|1355.5|1353.8|0
1654601400000|2022-06-07 11:30:00|1355.3|1353.5|1354.3|1352.3|1355.3|1353.5|1354.3|1352.3|6
1654601410000|2022-06-07 11:30:10|1354.5||1354.3||1354.5||1354.3||0
1654601420000|2022-06-07 11:30:20|1354||1354||1354||1354||0
1654601430000|2022-06-07 11:30:30|1354.3||1354||1354.3||1354||0
1654601440000|2022-06-07 11:30:40|1354.3|1352.5|1354.5|1352.5|1354.5|1352.8|1354.3|1352.3|0
1654601450000|2022-06-07 11:30:50||1352.8||1352.8||1352.8||1352.8|0
1654601470000|2022-06-07 11:31:10|1354.3|1353|1354.5|1352.8|1354.8|1353|1354.3|1352.8|1
1654601480000|2022-06-07 11:31:20|1354.8|1353|1354.8|1353|1354.8|1353|1354.8|1353|0
1654601490000|2022-06-07 11:31:30|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|0
1654601500000|2022-06-07 11:31:40|1354.3|1352.3|1354.3|1352.3|1354.3|1352.3|1354.3|1352.3|0
1654601510000|2022-06-07 11:31:50|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|1354.3|1352.5|0
1654601520000|2022-06-07 11:32:00|1354.3|1352.3|1354.3|1352.5|1354.5|1352.5|1354.3|1352.3|0
1654601530000|2022-06-07 11:32:10|1352.3|1350.5|1352|1350.3|1352.3|1350.5|1352|1350.3|91
1654601540000|2022-06-07 11:32:20|1351.8|1350|1351.8|1350|1351.8|1350|1351.8|1350|59
1654601550000|2022-06-07 11:32:30|1351.3|1349.8|1351.5|1349.8|1351.5|1349.8|1351.3|1349.8|0
1654601560000|2022-06-07 11:32:40|1351.3||1351.8||1351.8||1351.3||0
1654601570000|2022-06-07 11:32:50|1351.5||1351.5||1351.8||1351.5||0
1654601580000|2022-06-07 11:33:00|1351.3|1349.5|1351|1349.5|1351.3|1349.5|1351|1349.5|1
1654601590000|2022-06-07 11:33:10|1351.3|1348|1349.5|1347.3|1351.3|1348|1349.5|1347.3|133
1654601600000|2022-06-07 11:33:20|1349.3||1349.3||1349.3||1349.3||1
1654601610000|2022-06-07 11:33:30|1349|1347|1349|1347|1349|1347.3|1349|1347|28
1654601620000|2022-06-07 11:33:40|1348.8|1346.8|1349|1347.3|1349.3|1347.5|1348.8|1346.8|11
1654601630000|2022-06-07 11:33:50|1348.8|1347|1348.8|1347|1348.8|1347|1348.8|1347|1
1654601640000|2022-06-07 11:34:00|1348.3|1346.8|1348.5|1346.5|1348.5|1346.8|1348|1346.5|157
1654601650000|2022-06-07 11:34:10|1348.8|1346.8|1348.5|1346.5|1349|1347|1348.5|1346.5|0
1654601660000|2022-06-07 11:34:20|1348.8|1346.8|1348.8|1346.8|1348.8|1346.8|1348.5|1346.8|0
1654601670000|2022-06-07 11:34:30|1349|1347|1348|1346.3|1349|1347|1348|1346.3|0
1654601680000|2022-06-07 11:34:40|1348.3|1345.5|1346.8|1345.3|1348.3|1345.5|1346.8|1345|29
1654601690000|2022-06-07 11:34:50|1347|1344.5|1347.5|1345.8|1347.5|1345.8|1346.5|1344.5|8
1654601700000|2022-06-07 11:35:00|1347|1344.8|1346.3|1344.5|1347|1344.8|1345.8|1344|20
1654601710000|2022-06-07 11:35:10|1346.8|1344.8|1346.3|1344.5|1347|1345|1346.3|1344.5|28
1654601720000|2022-06-07 11:35:20|1346.5|1345|1347|1345|1347|1345|1346.3|1344.8|0
1654601730000|2022-06-07 11:35:30|1347.5|1345.8|1347.3|1345.3|1347.5|1345.8|1347.3|1345.3|0
1654601740000|2022-06-07 11:35:40|1347.5|1345.5|1348|1346|1348|1346|1347.5|1345.5|0
1654601750000|2022-06-07 11:35:50|1347.5|1345.8|1347.8|1345.8|1347.8|1345.8|1347.5|1345.5|0
1654601760000|2022-06-07 11:36:00|1348|1346|1348.5|1346.8|1348.5|1346.8|1348|1345.8|1
1654601770000|2022-06-07 11:36:10|1348.8|1346.5|1348.5|1346.5|1348.8|1346.8|1348.5|1346.5|3
1654601780000|2022-06-07 11:36:20|1348.8|1346.8|1349|1346.8|1349|1346.8|1348.8|1346.8|0
1654601790000|2022-06-07 11:36:30|1348.8||1348.8||1348.8||1348.8||0
1654601800000|2022-06-07 11:36:40|1349.3|1347.8|1349.5|1347.8|1349.8|1348|1349.3|1347.8|3
1654601810000|2022-06-07 11:36:50|1349.8|1348|1349.5|1347.8|1350.3|1348|1349.5|1347.8|2
1654601820000|2022-06-07 11:37:00|1349.8||1349.5||1349.8||1349||11
1654601830000|2022-06-07 11:37:10|1349.3||1349.5||1349.5||1349.3||14
1654601840000|2022-06-07 11:37:20|1349.3||1349.3||1349.3||1349.3||11
1654601850000|2022-06-07 11:37:30|1349.5||1349.3||1349.5||1349.3||3
1654601860000|2022-06-07 11:37:40|1349.5||1349.3||1349.5||1349||6
1654601870000|2022-06-07 11:37:50|1349||1349||1349.5||1349||2
1654601880000|2022-06-07 11:38:00|1349.3|1347.3|1349|1346.8|1349.3|1347.3|1348.8|1346.8|20
1654601890000|2022-06-07 11:38:10|1349.3|1347|1349|1347|1349.3|1347.3|1349|1347|0
1654601900000|2022-06-07 11:38:20|1348.8|1347.3|1349|1347|1349|1347.5|1348.8|1346.8|2
1654601910000|2022-06-07 11:38:30|1349.3|1347.3|1349.3|1347.3|1349.3|1347.3|1349.3|1347.3|3
1654601920000|2022-06-07 11:38:40|1349.5||1349.5||1349.5||1349.3||10
1654601930000|2022-06-07 11:38:50|1349.3|1347.5|1349.3|1347.5|1349.5|1347.5|1349.3|1347.3|0
1654601950000|2022-06-07 11:39:10|1349.5|1347.8|1349.5|1347.8|1349.8|1348|1349.5|1347.8|0
1654601960000|2022-06-07 11:39:20|1349.8|1347.3|1349.3|1347.3|1349.8|1347.3|1349.3|1347.3|1
1654601970000|2022-06-07 11:39:30|1349.8|1347.8|1349.5|1347.8|1349.8|1348|1349.3|1347.5|2
1654601980000|2022-06-07 11:39:40|1349.8|1347.5|1350|1348|1350.3|1348.3|1349.3|1347.5|11
1654601990000|2022-06-07 11:39:50|1350.3|1348.3|1350.5|1348.3|1350.5|1348.3|1350.3|1348|1
1654602000000|2022-06-07 11:40:00|1350.3|1347.8|1350|1347.8|1350.3|1347.8|1350|1347.8|0
1654602010000|2022-06-07 11:40:10|1349.5|1348|1349.5|1348|1349.5|1348|1349.5|1348|0
1654602020000|2022-06-07 11:40:20||1347.8||1347.8||1348||1347.8|0
1654602030000|2022-06-07 11:40:30|1350|1348|1350.3|1348.3|1350.5|1348.5|1350|1348|2
1654602040000|2022-06-07 11:40:40|1350|1348|1349.8|1347.8|1350|1348|1349.8|1347.8|2
1654602050000|2022-06-07 11:40:50|1350|1348|1349.8|1348|1350|1348|1349.5|1348|0
1654602060000|2022-06-07 11:41:00|1350.3|1347.8|1350|1347.8|1350.3|1348|1350|1347.8|6
1654602070000|2022-06-07 11:41:10|1349.8|1348|1350.3|1348|1350.5|1348.3|1349.8|1348|0
1654602080000|2022-06-07 11:41:20|1350|1348.3|1350.8|1348.5|1350.8|1348.5|1349.8|1348.3|0
1654602090000|2022-06-07 11:41:30|1350.5||1350.5||1350.8||1350.5||3
1654602110000|2022-06-07 11:41:50|1350.3|1348.8|1350.8|1348.8|1351|1348.8|1350.3|1348.8|0
1654602120000|2022-06-07 11:42:00|||||||||1
1654602130000|2022-06-07 11:42:10|1350.5||1350.5||1350.5||1350.5||11
1654602140000|2022-06-07 11:42:20|1350.8||1350.8||1350.8||1350.8||0
1654602150000|2022-06-07 11:42:30|1351|1349|1351.3|1349.5|1351.5|1349.5|1351|1349|0
1654602160000|2022-06-07 11:42:40|1351.5||1351.5||1351.5||1351.5||1
1654602170000|2022-06-07 11:42:50|1351.3|1349.8|1351.3|1349.5|1351.3|1349.8|1351.3|1349.5|5
1654602180000|2022-06-07 11:43:00|1350.8|1348.8|1350.8|1348.5|1350.8|1348.8|1350.8|1348.5|1
1654602190000|2022-06-07 11:43:10|1351|1348.8|1351.5|1349|1351.5|1349|1351|1348.8|6
1654602200000|2022-06-07 11:43:20|1351|1348.8|1352|1350|1352|1350|1351|1348.8|0
1654602210000|2022-06-07 11:43:30|1351.8|1349.8|1352.3|1349.8|1352.3|1350|1351.8|1349.8|4
1654602220000|2022-06-07 11:43:40|1352.5|1350|1352.8|1350.5|1352.8|1350.5|1352.3|1349.8|0
1654602230000|2022-06-07 11:43:50|1352.5|1350|1352.3|1349.8|1352.5|1350|1352.3|1349.8|0
1654602240000|2022-06-07 11:44:00|1352|1349.5|1351.8|1349.3|1352|1349.5|1351.8|1349.3|0
1654602250000|2022-06-07 11:44:10||1349.5||1349.5||1349.5||1349.5|0
1654602260000|2022-06-07 11:44:20|1351.5|1349.3|1351.5|1349.3|1351.5|1349.3|1351.5|1349.3|0
1654602280000|2022-06-07 11:44:40|1352|1349.8|1352|1349.8|1352|1349.8|1352|1349.8|0
1654602300000|2022-06-07 11:45:00||1350||1349.8||1350||1349.8|0
1654602310000|2022-06-07 11:45:10|1351.8||1351.8||1351.8||1351.8||0
1654602330000|2022-06-07 11:45:30|1351.5|1349.3|1351.5|1349.3|1351.5|1349.3|1351.5|1349.3|0
1654602340000|2022-06-07 11:45:40|1352|1350|1352.5|1350.5|1352.5|1350.5|1351.8|1349.8|10
1654602360000|2022-06-07 11:46:00|1352.3|1350.3|1352.3|1350.5|1352.3|1350.5|1352.3|1350.3|1
1654602380000|2022-06-07 11:46:20|1352.5||1352.5||1352.5||1352.5||0
1654602390000|2022-06-07 11:46:30|1352.8|1350.8|1352.8|1351|1352.8|1351|1352.8|1350.8|0
1654602400000|2022-06-07 11:46:40|1353.5|1351.5|1353.3|1351.5|1353.5|1351.5|1353.3|1351.5|0
1654602410000|2022-06-07 11:46:50|1353.5|1351.8|1353.5|1351.8|1353.8|1352|1353.5|1351.8|46
1654602420000|2022-06-07 11:47:00|1353.3|1351.5|1353.3|1351.3|1353.5|1351.5|1353.3|1351.3|0
1654602430000|2022-06-07 11:47:10||1351.5||1351.3||1351.5||1351.3|0
1654602440000|2022-06-07 11:47:20|1353|1351.5|1353|1351.3|1353|1351.5|1353|1351.3|0
1654602470000|2022-06-07 11:47:50|1352.8|1351|1352.8|1351|1352.8|1351|1352.8|1351|0
1654602480000|2022-06-07 11:48:00|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|0
1654602490000|2022-06-07 11:48:10|1352.3|1350.5|1352.5|1350.8|1352.5|1350.8|1352|1350|4
1654602500000|2022-06-07 11:48:20|1352.8|1351|1353|1351.3|1353|1351.3|1352.8|1351|0
1654602510000|2022-06-07 11:48:30|1353.3|1351.5|1353.3|1351.3|1353.3|1351.5|1353.3|1351.3|1
1654602520000|2022-06-07 11:48:40|1353|1351.5|1353|1351.3|1353|1351.5|1352.8|1351|0
1654602530000|2022-06-07 11:48:50|1352.8|1351|1352.8|1351|1352.8|1351|1352.8|1351|0
1654602540000|2022-06-07 11:49:00|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|0
1654602550000|2022-06-07 11:49:10|1352.8||1352.5||1352.8||1352.5||0
1654602560000|2022-06-07 11:49:20|1351.8|1350.5|1351.8|1349.8|1351.8|1350.5|1351.5|1349.5|0
1654602570000|2022-06-07 11:49:30|1352|1350|1352|1350|1352.3|1350.5|1352|1350|0
1654602580000|2022-06-07 11:49:40||1349.8||1350||1350||1349.8|0
1654602590000|2022-06-07 11:49:50|1352.5|1350.3|1352.3|1350.5|1352.5|1350.5|1352.3|1350.3|0
1654602610000|2022-06-07 11:50:10|1352|1350|1352|1350|1352|1350|1352|1350|0
1654602620000|2022-06-07 11:50:20|1351.8|1349.8|1352.3|1350.5|1352.3|1350.5|1351.8|1349.8|0
1654602630000|2022-06-07 11:50:30|1352|1350|1352|1350|1352|1350|1352|1350|0
1654602640000|2022-06-07 11:50:40|1352.3||1352||1352.3||1352||0
1654602650000|2022-06-07 11:50:50|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1
1654602670000|2022-06-07 11:51:10|1352|1350|1352|1350|1352|1350|1352|1350|0
1654602680000|2022-06-07 11:51:20|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352|1350.5|2
1654602690000|2022-06-07 11:51:30|1352||1352||1352.3||1352||0
1654602700000|2022-06-07 11:51:40|1352.3|1350.3|1352.3|1350.5|1352.3|1350.5|1352.3|1350.3|0
1654602710000|2022-06-07 11:51:50|1352.8||1352.5||1352.8||1352.5||0
1654602720000|2022-06-07 11:52:00|1353|1350.8|1352.8|1351.3|1353|1351.3|1352.8|1350.8|2
1654602730000|2022-06-07 11:52:10|1353|1350.8|1353|1351|1353|1351|1353|1350.8|0
1654602740000|2022-06-07 11:52:20|1352.8||1352.5||1353||1352.5||0
1654602750000|2022-06-07 11:52:30|1352.8||1352.8||1352.8||1352.8||0
1654602760000|2022-06-07 11:52:40|1352.5||1352.5||1352.5||1352.5||0
1654602770000|2022-06-07 11:52:50|1352.3|1350.5|1351.8|1350|1352.3|1350.5|1351.8|1350|0
1654602780000|2022-06-07 11:53:00|1351.5|1349.8|1352.3|1350.8|1352.3|1350.8|1351.5|1349.8|13
1654602800000|2022-06-07 11:53:20|||||||||1
1654602810000|2022-06-07 11:53:30|||||||||1
1654602820000|2022-06-07 11:53:40|1352||1352||1352||1352||18
1654602830000|2022-06-07 11:53:50|1352.5||1352.3||1352.5||1352.3||0
1654602840000|2022-06-07 11:54:00|1352|1350.5|1352|1350.5|1352.3|1350.5|1352|1350.5|31
1654602850000|2022-06-07 11:54:10|1351.8|1350.3|1352|1350.8|1352.3|1350.8|1351.8|1350.3|16
1654602860000|2022-06-07 11:54:20|1351.8|1350.3|1351.8|1350.3|1351.8|1350.3|1351.8|1350.3|7
1654602870000|2022-06-07 11:54:30|1351|1349.3|1351.3|1349.8|1351.5|1349.8|1351|1349.3|2
1654602880000|2022-06-07 11:54:40|1351.5|1350|1351.8|1350|1351.8|1350|1351.5|1350|1
1654602890000|2022-06-07 11:54:50|1352|1350.3|1352.3|1350.5|1352.3|1350.5|1351.8|1350.3|0
1654602900000|2022-06-07 11:55:00|1352.8|1351|1352.5|1350.8|1352.8|1351|1352.5|1350.8|25
1654602910000|2022-06-07 11:55:10|1352.8|1351|1352.5|1350.8|1352.8|1351|1352.5|1350.8|0
1654602920000|2022-06-07 11:55:20|1352.8|1351|1351.8|1350|1352.8|1351|1351.5|1349.5|8
1654602930000|2022-06-07 11:55:30|1352|1350.3|1352.5|1350.8|1352.5|1350.8|1352|1350.3|0
1654602940000|2022-06-07 11:55:40|1352.3||1352.3||1352.3||1352.3||0
1654602950000|2022-06-07 11:55:50|1352|1350.3|1352.3|1350.5|1352.3|1350.5|1352|1350.3|0
1654602960000|2022-06-07 11:56:00|1352.5||1352.3||1352.5||1352.3||0
1654602970000|2022-06-07 11:56:10|1352|1350.3|1352|1350.3|1352|1350.3|1352|1350.3|0
1654602980000|2022-06-07 11:56:20|1351.8|1350|1352.5|1350.8|1352.5|1350.8|1351.8|1350|0
1654602990000|2022-06-07 11:56:30|1352.3||1352.5||1352.5||1352.3||0
1654603000000|2022-06-07 11:56:40|1352.3||1352.3||1352.3||1352.3||0
1654603010000|2022-06-07 11:56:50|1352.5||1352.3||1352.5||1352.3||0
1654603020000|2022-06-07 11:57:00|1352.5|1351|1352|1350.5|1352.5|1351|1352|1350.5|0
1654603030000|2022-06-07 11:57:10|1352.3|1350.8|1352.5|1350.8|1352.5|1350.8|1352.3|1350.8|0
1654603040000|2022-06-07 11:57:20|1351.8|1349.8|1351.8|1350.3|1351.8|1350.3|1351.8|1349.8|5
1654603060000|2022-06-07 11:57:40||1350||1350||1350||1350|0
1654603090000|2022-06-07 11:58:10||1350.3||1350.3||1350.3||1350.3|0
1654603110000|2022-06-07 11:58:30||1350||1350||1350||1350|0
1654603120000|2022-06-07 11:58:40||1350.3||1350.3||1350.3||1350|2
1654603130000|2022-06-07 11:58:50||1350||1350||1350||1350|0
1654603150000|2022-06-07 11:59:10||1350.3||1350.3||1350.3||1350.3|0
1654603170000|2022-06-07 11:59:30|1351.5|1350|1351.8|1350|1351.8|1350|1351.5|1350|5
1654603180000|2022-06-07 11:59:40||1350.3||1350.3||1350.3||1350.3|0
1654603190000|2022-06-07 11:59:50|1352.3|1350.5|1352.5|1350.8|1352.5|1350.8|1352.3|1350.5|6
1654603200000|2022-06-07 12:00:00|1352.3|1350.5|1351.8|1350.3|1352.3|1350.5|1351.8|1350|1
1654603210000|2022-06-07 12:00:10|1352|1350.5|1352|1350.5|1352|1350.5|1352|1350.5|0
1654603220000|2022-06-07 12:00:20|1352.8|1350.8|1353|1351.5|1353|1351.5|1352.8|1350.8|1
1654603230000|2022-06-07 12:00:30|1353.3|1351.8|1353|1351.3|1353.3|1351.8|1353|1351.3|0
1654603240000|2022-06-07 12:00:40|1352.8|1351|1352.8|1351|1352.8|1351|1352.8|1351|0
1654603250000|2022-06-07 12:00:50|1352.5|1350.8|1352.8|1351.3|1353|1351.3|1352.5|1350.8|21
1654603260000|2022-06-07 12:01:00|1353|1351|1352.8|1351|1353|1351.3|1352.8|1351|0
1654603270000|2022-06-07 12:01:10|1352.5||1352.8||1352.8||1352.5||0
1654603280000|2022-06-07 12:01:20|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.3|1350.5|0
1654603290000|2022-06-07 12:01:30|1352.3|1350.5|1352.5|1350.8|1352.5|1350.8|1352.3|1350.5|0
1654603300000|2022-06-07 12:01:40|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|0
1654603310000|2022-06-07 12:01:50||1350.8||1350.5||1350.8||1350.5|0
1654603330000|2022-06-07 12:02:10|1352.8|1350.8|1352.8|1351.3|1352.8|1351.3|1352.5|1350.8|0
1654603340000|2022-06-07 12:02:20||1351||1351.3||1351.3||1351|0
1654603350000|2022-06-07 12:02:30|1353|1351|1353|1351.5|1353|1351.5|1353|1351|2
1654603360000|2022-06-07 12:02:40|1353.3|1351.8|1353|1351.3|1353.3|1351.8|1353|1351.3|0
1654603370000|2022-06-07 12:02:50|1353.3|1351.8|1352.3|1350.3|1353.3|1351.8|1352|1350.3|10
1654603380000|2022-06-07 12:03:00|1352|1350|1351.5|1349.8|1352|1350|1351.5|1349.8|0
1654603390000|2022-06-07 12:03:10|1351.3|1349.5|1351.5|1349.5|1351.5|1349.5|1351.3|1349.3|0
1654603400000|2022-06-07 12:03:20|1352.3|1350.3|1352|1350.3|1352.3|1350.3|1352|1350.3|0
1654603430000|2022-06-07 12:03:50|1351.8|1350|1351.8|1350|1351.8|1350|1351.8|1350|0
1654603440000|2022-06-07 12:04:00|1351.5||1351.8||1351.8||1351.5||0
1654603450000|2022-06-07 12:04:10|1352|1350.3|1352|1350.3|1352.3|1350.3|1352|1350.3|0
1654603470000|2022-06-07 12:04:30|1351.5|1349.8|1351.5|1350|1351.5|1350|1351.5|1349.8|2
1654603480000|2022-06-07 12:04:40|1351.8||1351.8||1351.8||1351.5||0
1654603500000|2022-06-07 12:05:00|1352|1350.3|1351.5|1350|1352|1350.3|1351.5|1350|4
1654603510000|2022-06-07 12:05:10||1349.8||1350||1350||1349.8|0
1654603520000|2022-06-07 12:05:20|1351.8|1349.8|1351.5|1350|1351.8|1350|1351.5|1349.8|2
1654603530000|2022-06-07 12:05:30|1351.8|1350.3|1352.3|1350.3|1352.3|1350.3|1351.5|1350|0
1654603540000|2022-06-07 12:05:40||1350.5||1350.3||1350.5||1350.3|0
1654603550000|2022-06-07 12:05:50|1352|1350.5|1352.3|1350.5|1352.5|1350.5|1352|1350.5|0
1654603570000|2022-06-07 12:06:10|1352.5|1350.8|1352.5|1350.5|1352.5|1350.8|1352.5|1350.5|0
1654603580000|2022-06-07 12:06:20|1352.8|1350.8|1352.5|1350.8|1352.8|1350.8|1352.5|1350.8|0
1654603590000|2022-06-07 12:06:30|1352.8|1350.5|1352.3|1350.5|1352.8|1350.5|1352.3|1350.5|1
1654603610000|2022-06-07 12:06:50||1350.3||1350.3||1350.5||1350.3|0
1654603620000|2022-06-07 12:07:00|1352|1350|1352.3|1350.3|1352.3|1350.3|1352|1350|4
1654603630000|2022-06-07 12:07:10|1352|1350|1352|1350|1352|1350|1352|1350|4
1654603640000|2022-06-07 12:07:20|1351.5|1349.8|1351.5|1349.8|1351.5|1349.8|1351.5|1349.8|0
1654603650000|2022-06-07 12:07:30|1351.8|1350|1351.8|1350|1351.8|1350|1351.8|1350|0
1654603660000|2022-06-07 12:07:40|1351.5|1349.8|1351.8|1349.8|1351.8|1349.8|1351.5|1349.8|0
1654603710000|2022-06-07 12:08:30|1351.5||1351.8||1351.8||1351.5||0
1654603720000|2022-06-07 12:08:40|1352|1350|1352|1350.3|1352|1350.3|1352|1350|0
1654603730000|2022-06-07 12:08:50|1352.3||1352.3||1352.3||1352||5
1654603750000|2022-06-07 12:09:10|1352.5|1350.5|1352.3|1350.5|1352.5|1350.5|1352.3|1350.5|0
1654603780000|2022-06-07 12:09:40|1352.5||1352.3||1352.5||1352.3||0
1654603790000|2022-06-07 12:09:50|1352||1352||1352||1352||0
1654603800000|2022-06-07 12:10:00|1351.8|1350.3|1352.5|1350.5|1352.5|1350.5|1351.8|1350.3|0
1654603810000|2022-06-07 12:10:10|1352.3||1352.3||1352.3||1352.3||0
1654603850000|2022-06-07 12:10:50|1352.8|1350.8|1352.8|1350.8|1352.8|1350.8|1352.8|1350.8|0
1654603860000|2022-06-07 12:11:00|1352.5||1352.5||1352.8||1352.5||0
1654603880000|2022-06-07 12:11:20|1352.8|1351|1352.3|1350.3|1352.8|1351|1352.3|1350.3|14
1654603890000|2022-06-07 12:11:30|1352.5|1350.5|1352.3|1350.3|1352.5|1350.5|1352.3|1350.3|0
1654603900000|2022-06-07 12:11:40|1351.8|1350|1352.3|1350.3|1352.3|1350.5|1351.8|1349.8|4
1654603910000|2022-06-07 12:11:50|1352|1350|1352.5|1350.5|1352.5|1350.5|1352|1350|0
1654603920000|2022-06-07 12:12:00|1352.3|1350.3|1352.3|1350.3|1352.3|1350.3|1352.3|1350.3|0
1654603930000|2022-06-07 12:12:10|1352.5||1352.3||1352.5||1352.3||0
1654603950000|2022-06-07 12:12:30|1352|1350.5|1352|1350|1352|1350.5|1351.8|1350|0
1654603960000|2022-06-07 12:12:40|1352.3||1352||1352.3||1352||0
1654603970000|2022-06-07 12:12:50|1351.8|1349.8|1352|1350|1352|1350|1351.8|1349.8|0
1654603980000|2022-06-07 12:13:00|1352.3|1350.3|1351.8|1349.8|1352.3|1350.3|1351.8|1349.8|0
1654603990000|2022-06-07 12:13:10|1351.5|1350|1351.8|1349.8|1351.8|1350|1351.5|1349.5|1
1654604000000|2022-06-07 12:13:20|1352|1349.5|1352|1349.8|1352|1349.8|1352|1349.5|0
1654604010000|2022-06-07 12:13:30|1351.8|1349.5|1352|1350.5|1352|1350.5|1351.8|1349.5|0
1654604020000|2022-06-07 12:13:40|1351.8|1349.5|1351.8|1349.8|1351.8|1349.8|1351.8|1349.5|1
1654604030000|2022-06-07 12:13:50|1352|1350.3|1352|1350|1352|1350.3|1351.8|1350|7
1654604040000|2022-06-07 12:14:00|1351.8|1349.8|1351.5|1349.5|1351.8|1350|1351.5|1349.5|0
1654604050000|2022-06-07 12:14:10|1352|1350|1351.8|1350|1352|1350|1351.8|1350|0
1654604060000|2022-06-07 12:14:20|1352||1352||1352.3||1351.8||0
1654604070000|2022-06-07 12:14:30|1351.8|1349.5|1351.5|1349.5|1352|1349.5|1351.5|1349.5|0
1654604080000|2022-06-07 12:14:40|1351.3|1349.3|1351.3|1349.3|1351.5|1349.5|1351.3|1349.3|4
1654604090000|2022-06-07 12:14:50||1349.5||1349.3||1349.5||1349.3|0
1654604100000|2022-06-07 12:15:00|1351|1349.5|1351.3|1349.3|1351.3|1349.5|1351|1349|0
1654604120000|2022-06-07 12:15:20|1351|1349|1350.5|1348.5|1351|1349|1350|1348|1
1654604130000|2022-06-07 12:15:30|1350.3|1348.3|1350.3|1348.3|1350.5|1348.5|1350.3|1348.3|0
1654604150000|2022-06-07 12:15:50|1349.8|1348.5|1350.5|1348.5|1350.5|1348.5|1349.8|1348.3|2
1654604160000|2022-06-07 12:16:00|1350.3|1348.8|1350.5|1348.8|1350.5|1348.8|1350.3|1348.8|0
1654604170000|2022-06-07 12:16:10|1351|1349|1351|1349|1351.3|1349.3|1350.8|1349|1
1654604180000|2022-06-07 12:16:20|1350.8|1348.8|1349.8|1348|1350.8|1348.8|1349.8|1348|2
1654604190000|2022-06-07 12:16:30|1349.5|1347.8|1349.3|1347.8|1349.5|1347.8|1349.3|1347.8|0
1654604200000|2022-06-07 12:16:40|1349|1347.5|1349.3|1347.8|1349.5|1347.8|1348.8|1347|1
1654604210000|2022-06-07 12:16:50|1348.8|1347.3|1348.8|1347.3|1348.8|1347.3|1348.8|1347.3|5
1654604220000|2022-06-07 12:17:00|1348.5||1348.8||1348.8||1348.5||1
1654604240000|2022-06-07 12:17:20|1349.3|1347.5|1350|1348.3|1350|1348.3|1349.3|1347.5|11
1654604250000|2022-06-07 12:17:30|1349.8|1348|1350|1348.5|1350.3|1348.5|1349.8|1348|0
1654604280000|2022-06-07 12:18:00|1350.5|1348.3|1351.3|1349.8|1351.3|1349.8|1350.5|1348.3|5
1654604290000|2022-06-07 12:18:10|1351.5|1349.5|1351.3|1349.5|1351.5|1349.8|1351.3|1349.5|1
1654604310000|2022-06-07 12:18:30|1351|1349.3|1351|1349.3|1351|1349.3|1351|1349|0
1654604320000|2022-06-07 12:18:40|1350.8|1349|1350.8|1349|1350.8|1349.3|1350.8|1349|1
1654604340000|2022-06-07 12:19:00|1350.5|1349.3|1350.5|1348.8|1350.5|1349.3|1350.5|1348.8|0
1654604370000|2022-06-07 12:19:30|1350.3|1348.5|1350.3|1348.5|1350.3|1348.5|1350|1348.3|0
1654604380000|2022-06-07 12:19:40|1350|1348|1350|1348.5|1350|1348.5|1350|1348|0
1654604390000|2022-06-07 12:19:50|1350.5|1349|1350.5|1349|1350.5|1349|1350.5|1349|5
1654604410000|2022-06-07 12:20:10|1350|1348.5|1350.5|1348.8|1350.5|1348.8|1350|1348.5|2
1654604420000|2022-06-07 12:20:20|1351|1349|1351|1349.3|1351|1349.3|1350.8|1349|1
1654604430000|2022-06-07 12:20:30||1349.5||1349.5||1349.5||1349.3|2
1654604440000|2022-06-07 12:20:40||1349.3||1349.5||1349.5||1349.3|23
1654604450000|2022-06-07 12:20:50|1351.5|1349.8|1351.8|1350|1351.8|1350|1351.5|1349.8|1
1654604460000|2022-06-07 12:21:00|1351.5|1349.8|1353|1351.5|1353|1351.5|1351.5|1349.8|5
1654604470000|2022-06-07 12:21:10|1352.5|1351|1352.3|1350.5|1352.5|1351.3|1352.3|1350.5|0
1654604480000|2022-06-07 12:21:20|1352.5|1350.8|1352.3|1350.5|1352.5|1350.8|1352.3|1350.5|0
1654604490000|2022-06-07 12:21:30|1352.5|1350.8|1352|1350.3|1352.5|1350.8|1352|1350.3|0
1654604500000|2022-06-07 12:21:40||1350.5||1350.3||1350.5||1350.3|0
1654604510000|2022-06-07 12:21:50|1351.8|1350|1351.8|1350|1351.8|1350.3|1351.8|1350|0
1654604520000|2022-06-07 12:22:00|1351.5|1349.8|1351.5|1349.8|1351.8|1350|1351.5|1349.5|0
1654604530000|2022-06-07 12:22:10|1351.3|1349.5|1351.8|1350|1351.8|1350|1351.3|1349.5|0
1654604540000|2022-06-07 12:22:20|1351.5|1349.8|1351.5|1349.8|1351.5|1350|1351.5|1349.8|0
1654604550000|2022-06-07 12:22:30|||||||||51
1654604560000|2022-06-07 12:22:40|||||||||10
1654604570000|2022-06-07 12:22:50|||||||||10
1654604580000|2022-06-07 12:23:00||1350||1350||1350||1350|0
1654604590000|2022-06-07 12:23:10|1351.3|1349.8|1351.3|1349.5|1351.5|1349.8|1351.3|1349.5|5
1654604600000|2022-06-07 12:23:20|1351.5|1349.8|1351.5|1350|1351.5|1350|1351.5|1349.8|0
1654604610000|2022-06-07 12:23:30||1349.8||1350||1350||1349.8|0
1654604620000|2022-06-07 12:23:40|1352|1350.3|1351.5|1349.8|1352|1350.3|1351.5|1349.8|1
1654604630000|2022-06-07 12:23:50|1351.8|1350|1351.8|1350|1351.8|1350|1351.8|1349.8|0
1654604640000|2022-06-07 12:24:00|1351.5|1349.8|1351.8|1350|1351.8|1350|1351.5|1349.8|0
1654604650000|2022-06-07 12:24:10|1351.5|1349.8|1352|1350.3|1352|1350.3|1351.5|1349.8|0
1654604660000|2022-06-07 12:24:20||1350.5||1350.3||1350.5||1350.3|0
1654604670000|2022-06-07 12:24:30||1350.5||1350.3||1350.5||1350.3|0
1654604680000|2022-06-07 12:24:40|1352.3|1350.5|1352.5|1350.8|1352.5|1350.8|1352.3|1350.3|8
1654604690000|2022-06-07 12:24:50|1352.8|1351|1352.8|1351|1352.8|1351|1352.8|1351|5
1654604700000|2022-06-07 12:25:00|1352.5|1350.8|1352.5|1350.8|1352.8|1351|1352.5|1350.8|0
1654604720000|2022-06-07 12:25:20|1352.3|1350.5|1352.8|1351.3|1352.8|1351.3|1352.3|1350.5|0
1654604730000|2022-06-07 12:25:30|1353|1351|1353.3|1351.5|1353.3|1351.5|1353|1351|0
1654604740000|2022-06-07 12:25:40|1353.5|1351.8|1353.8|1352|1353.8|1352|1353.5|1351.8|1
1654604750000|2022-06-07 12:25:50||1351.8||1352||1352||1351.8|0
1654604760000|2022-06-07 12:26:00|1354|1352.3|1353.8|1352|1354|1352.5|1353.8|1352|0
1654604770000|2022-06-07 12:26:10|1354|1352.3|1354.3|1352.5|1354.3|1352.5|1354|1352|0
1654604780000|2022-06-07 12:26:20|1354|1352.3|1353.8|1352|1354|1352.5|1353.5|1352|7
1654604790000|2022-06-07 12:26:30|1354|1352.3|1353.8|1352|1354|1352.3|1353.8|1352|0
1654604800000|2022-06-07 12:26:40|1353.5|1351.8|1353.5|1351.8|1353.8|1352|1353.5|1351.8|0
1654604810000|2022-06-07 12:26:50|1353.8||1353.5||1353.8||1353.5||0
1654604820000|2022-06-07 12:27:00|1353.8||1353.5||1353.8||1353.5||2
1654604850000|2022-06-07 12:27:30|1353.8|1352|1354|1352.3|1354|1352.3|1353.5|1352|0
1654604860000|2022-06-07 12:27:40|1354.3|1352.8|1353.8|1352|1354.3|1352.8|1353.8|1352|5
1654604870000|2022-06-07 12:27:50|1354|1352.3|1354|1352.3|1354|1352.3|1354|1352.3|10
1654604880000|2022-06-07 12:28:00|1353.8||1354||1354||1353.8||0
1654604900000|2022-06-07 12:28:20|1354.3|1352.5|1354.3|1352.5|1354.3|1352.5|1354.3|1352.5|9
1654604910000|2022-06-07 12:28:30|1354|1352.8|1354|1352.3|1354.3|1352.8|1354|1352.3|0
1654604920000|2022-06-07 12:28:40|1354.3|1352.5|1354|1352.3|1354.3|1352.5|1354|1352.3|0
1654604930000|2022-06-07 12:28:50|1354.3|1353|1354.5|1353.3|1354.5|1353.3|1354.3|1353|4
1654604940000|2022-06-07 12:29:00|1354.8||1354.8||1355||1354.5||3
1654604960000|2022-06-07 12:29:20|1354.3|1352.5|1354.5|1352.8|1354.5|1352.8|1354.3|1352.5|10
1654604970000|2022-06-07 12:29:30|1353.8|1352.3|1353.8|1352|1353.8|1352.3|1353.5|1352|1
1654604980000|2022-06-07 12:29:40||1351.8||1351.8||1352||1351.8|0
1654604990000|2022-06-07 12:29:50||1352||1352||1352||1352|0
1654605000000|2022-06-07 12:30:00|1353.5|1351.8|1353.3|1351.8|1353.5|1351.8|1353.3|1351.8|0
1654605010000|2022-06-07 12:30:10|1353|1351|1352.3|1350.8|1353|1351|1352.3|1350.8|5
1654605020000|2022-06-07 12:30:20|1353.3|1351.5|1353.5|1351.8|1353.8|1352|1353.3|1351.5|0
1654605030000|2022-06-07 12:30:30|1353.8|1352|1353.5|1352|1353.8|1352.3|1353.5|1352|2
1654605040000|2022-06-07 12:30:40|1353.3|1351.8|1353.3|1351.8|1353.3|1351.8|1353.3|1351.8|0
1654605050000|2022-06-07 12:30:50|1353|1351.5|1352.8|1351|1353|1351.5|1352.8|1351|0
1654605060000|2022-06-07 12:31:00|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|0
1654605070000|2022-06-07 12:31:10|1352.8|1351|1352.8|1351|1352.8|1351|1352.8|1351|0
1654605080000|2022-06-07 12:31:20|1353.3|1351.5|1353.5|1351.8|1353.5|1351.8|1353.3|1351.5|26
1654605090000|2022-06-07 12:31:30|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|1353|1351.3|0
1654605100000|2022-06-07 12:31:40|1353|1351.3|1353|1351.3|1353|1351.3|1353|1351.3|0
1654605110000|2022-06-07 12:31:50|1352.8|1351|1352.8|1351.3|1352.8|1351.3|1352.8|1351|0
1654605120000|2022-06-07 12:32:00|1352.5|1351|1352|1350.3|1352.5|1351|1352|1350.3|0
1654605130000|2022-06-07 12:32:10|1352.3|1350.5|1352.5|1351|1352.8|1351|1352|1350.5|0
1654605140000|2022-06-07 12:32:20|1352.3|1350.8|1352.3|1350.8|1352.5|1350.8|1352.3|1350.8|0
1654605150000|2022-06-07 12:32:30|1352.5|1350.5|1352.3|1350.5|1352.5|1350.8|1352|1350.5|1
1654605160000|2022-06-07 12:32:40|1352|1350.8|1352.3|1350.5|1352.3|1350.8|1352|1350.5|0
1654605180000|2022-06-07 12:33:00|1352.5|1350.8|1352|1350.3|1352.5|1350.8|1352|1350.3|0
1654605190000|2022-06-07 12:33:10|1351.8|1350|1351.8|1350|1351.8|1350|1351.5|1350|10
1654605200000|2022-06-07 12:33:20||1350.3||1350.3||1350.3||1350.3|0
1654605210000|2022-06-07 12:33:30|1352||1352||1352||1352||0
1654605220000|2022-06-07 12:33:40|1352.3|1350.5|1352|1350.3|1352.3|1350.5|1352|1350.3|0
1654605230000|2022-06-07 12:33:50|1351.8|1350|1351.8|1350.3|1352|1350.3|1351.8|1350|0
1654605240000|2022-06-07 12:34:00|1352.5|1350.8|1352|1350.3|1352.5|1350.8|1352|1350.3|1
1654605250000|2022-06-07 12:34:10|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352|1350.5|0
1654605260000|2022-06-07 12:34:20|1352.5|1350.8|1352.5|1351|1352.8|1351|1352.5|1350.8|0
1654605270000|2022-06-07 12:34:30|1352.8|1350.8|1352.5|1350.8|1352.8|1351|1352.3|1350.5|0
1654605280000|2022-06-07 12:34:40|1352.8|1351|1352.5|1350.8|1352.8|1351|1352.5|1350.8|2
1654605300000|2022-06-07 12:35:00|1352.3|1351|1352.3|1350.8|1352.5|1351|1352|1350.3|1
1654605310000|2022-06-07 12:35:10|1352||1352.3||1352.3||1352||1
1654605330000|2022-06-07 12:35:30|1352.5|1351|1352.8|1351|1352.8|1351.3|1352.5|1350.8|2
1654605340000|2022-06-07 12:35:40|1352.5|1350.8|1352.3|1350.5|1352.5|1350.8|1352|1350.3|0
1654605350000|2022-06-07 12:35:50||1350.3||1350.5||1350.5||1350.3|0
1654605360000|2022-06-07 12:36:00|1352.5|1350.3|1352|1350.3|1352.5|1350.3|1352|1350.3|1
1654605370000|2022-06-07 12:36:10|1351.8|1350.5|1352|1350.3|1352|1350.5|1351.8|1350.3|0
1654605380000|2022-06-07 12:36:20||1350.5||1350.5||1350.5||1350.3|0
1654605400000|2022-06-07 12:36:40|1352.3|1350.8|1352|1350.3|1352.3|1350.8|1351.8|1350|9
1654605410000|2022-06-07 12:36:50|1351.8|1350|1351.8|1350|1351.8|1350|1351.8|1350|0
1654605420000|2022-06-07 12:37:00|1352|1350.3|1351.8|1350|1352.3|1350.5|1351.8|1350|10
1654605430000|2022-06-07 12:37:10|1351.5|1349.8|1351.5|1349.8|1351.5|1350|1351.3|1349.5|11
1654605450000|2022-06-07 12:37:30|||||||||10
1654605460000|2022-06-07 12:37:40|1351.8|1350|1351.8|1350|1351.8|1350|1351.8|1350|0
1654605470000|2022-06-07 12:37:50|1352|1350.5|1352.8|1350.8|1352.8|1351|1351.8|1350.5|10
1654605480000|2022-06-07 12:38:00|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|0
1654605490000|2022-06-07 12:38:10|1352.3|1350.8|1352.5|1350.8|1352.5|1350.8|1352.3|1350.8|0
1654605500000|2022-06-07 12:38:20||1350.5||1350.8||1350.8||1350.5|0
1654605530000|2022-06-07 12:38:50|1352.3|1351|1352.3|1350.5|1352.3|1351|1352.3|1350.5|0
1654605550000|2022-06-07 12:39:10|||||||||1
1654605570000|2022-06-07 12:39:30|1352||1352||1352||1352||0
1654605580000|2022-06-07 12:39:40|||||||||3
1654605590000|2022-06-07 12:39:50|1351.8|1350.3|1351.3|1349.8|1351.8|1350.3|1351.3|1349.8|12
1654605600000|2022-06-07 12:40:00|1351|1349.5|1351.3|1349.5|1351.3|1349.8|1351|1349.5|0
1654605610000|2022-06-07 12:40:10|1351|1349.3|1350.8|1349.3|1351|1349.3|1350.8|1349.3|0
1654605620000|2022-06-07 12:40:20|1350.5|1349|1350.8|1349.3|1351|1349.3|1350.5|1348.8|2
1654605630000|2022-06-07 12:40:30|1351|1349|1351|1349.3|1351|1349.3|1351|1349|0
1654605650000|2022-06-07 12:40:50|1351.3|1349.5|1351.3|1349.5|1351.3|1349.5|1351.3|1349.5|0
1654605660000|2022-06-07 12:41:00|1351.5|1350|1351.5|1350|1351.5|1350|1351.5|1350|1
1654605680000|2022-06-07 12:41:20||1349.8||1350||1350||1349.8|0
1654605690000|2022-06-07 12:41:30||1349.8||1350||1350||1349.8|0
1654605700000|2022-06-07 12:41:40|1352|1350.3|1352|1350.3|1352.3|1350.5|1352|1350.3|3
1654605710000|2022-06-07 12:41:50|1351.8|1350|1351.5|1349.8|1351.8|1350|1351.5|1349.8|0
1654605720000|2022-06-07 12:42:00|1351.8|1349.5|1351.5|1350|1351.8|1350|1351.5|1349.5|0
1654605730000|2022-06-07 12:42:10|1351.3|1349.8|1351.3|1349.5|1351.3|1350|1351.3|1349.5|12
1654605750000|2022-06-07 12:42:30|1351.5|1349.8|1351.5|1350|1351.5|1350|1351.5|1349.5|5
1654605760000|2022-06-07 12:42:40|1351.8|1350.3|1352.5|1350.8|1352.8|1351|1351.8|1350.3|14
1654605770000|2022-06-07 12:42:50|1352.8|1351|1352.8|1351|1352.8|1351|1352.8|1350.8|0
1654605780000|2022-06-07 12:43:00|1353|1351.3|1353|1351.3|1353|1351.5|1352.8|1351.3|0
1654605790000|2022-06-07 12:43:10|1352.8|1351.8|1353.3|1351.8|1353.5|1351.8|1352.8|1351.8|16
1654605800000|2022-06-07 12:43:20|1353|1351.5|1353|1351.3|1353|1351.5|1353|1351.3|0
1654605810000|2022-06-07 12:43:30|1352.8|1351|1352.8|1351|1352.8|1351.3|1352.8|1351|0
1654605820000|2022-06-07 12:43:40|1352.5||1352.5||1352.5||1352.5||10
1654605830000|2022-06-07 12:43:50|1352.8|1350.8|1352.8|1351|1352.8|1351|1352.8|1350.8|56
1654605840000|2022-06-07 12:44:00|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|17
1654605850000|2022-06-07 12:44:10|1352.8||1352.8||1352.8||1352.8||12
1654605860000|2022-06-07 12:44:20|1352.5|1350.5|1352.5|1350.8|1352.5|1350.8|1352.3|1350.5|16
1654605870000|2022-06-07 12:44:30|1351.8|1350.5|1352|1350.3|1352|1350.5|1351.8|1350|17
1654605880000|2022-06-07 12:44:40|1351.8||1351.8||1351.8||1351.8||1
1654605890000|2022-06-07 12:44:50|1351.5|1350|1350.8|1349.3|1351.5|1350|1350.8|1349.3|3
1654605900000|2022-06-07 12:45:00|1351|1349|1351.3|1349.5|1351.3|1349.5|1351|1349|2
1654605910000|2022-06-07 12:45:10|1351||1351||1351||1351||0
1654605920000|2022-06-07 12:45:20|1351.5|1349.3|1351.3|1349.5|1351.5|1349.5|1351.3|1349.3|0
1654605930000|2022-06-07 12:45:30|1351.8|1349.8|1352|1350.3|1352|1350.3|1351.8|1349.8|6
1654605940000|2022-06-07 12:45:40|1351.8|1350|1351.8|1350|1352|1350.3|1351.8|1350|0
1654605950000|2022-06-07 12:45:50|1351.5|1349.8|1351.5|1349.8|1351.8|1350|1351.5|1349.5|2
1654605960000|2022-06-07 12:46:00|1352|1350.3|1351.8|1350|1352.3|1350.3|1351.8|1350|2
1654605970000|2022-06-07 12:46:10|1352|1350.3|1352.3|1350.5|1352.3|1350.5|1352|1350.3|0
1654605980000|2022-06-07 12:46:20|1352.5||1352.5||1352.5||1352.5||0
1654605990000|2022-06-07 12:46:30|1352|1350|1352|1349.8|1352.3|1350.3|1351.8|1349.5|0
1654606000000|2022-06-07 12:46:40|1351.8|1350|1351.8|1350|1351.8|1350|1351.8|1350|10
1654606010000|2022-06-07 12:46:50|1352|1349.8|1351.8|1349.8|1352|1350|1351.8|1349.8|0
1654606020000|2022-06-07 12:47:00|1351.5|1349.5|1351.5|1349.8|1351.8|1349.8|1351.5|1349.5|0
1654606030000|2022-06-07 12:47:10|1351.3|1349.5|1351.3|1349.5|1351.3|1349.5|1351|1349|9
1654606040000|2022-06-07 12:47:20|1351.5|1349.3|1351.8|1349.8|1351.8|1349.8|1351.5|1349.3|0
1654606050000|2022-06-07 12:47:30|1351.5|1349.5|1351.8|1350|1352|1350|1351.5|1349.5|2
1654606060000|2022-06-07 12:47:40|1352|1349.8|1352|1350|1352|1350|1351.8|1349.8|1
1654606070000|2022-06-07 12:47:50|1351.8|1349.8|1351.8|1350|1351.8|1350|1351.8|1349.8|0
1654606080000|2022-06-07 12:48:00|1352|1349.8|1352|1350|1352|1350|1352|1349.8|10
1654606090000|2022-06-07 12:48:10|1351.8|1349.8|1351.8|1349.8|1351.8|1350|1351.8|1349.8|0
1654606100000|2022-06-07 12:48:20||1350||1349.8||1350||1349.8|0
1654606110000|2022-06-07 12:48:30||1350||1350||1350||1349.8|0
1654606120000|2022-06-07 12:48:40||1349.8||1349.8||1350||1349.8|0
1654606130000|2022-06-07 12:48:50|1351.5|1350|1351.3|1349.5|1351.5|1350|1351.3|1349.5|2
1654606140000|2022-06-07 12:49:00||1349.3||1349.5||1349.5||1349.3|4
1654606150000|2022-06-07 12:49:10|1351.8|1350|1351.8|1350|1351.8|1350|1351.8|1350|0
1654606160000|2022-06-07 12:49:20||1350.3||1349.8||1350.3||1349.8|0
1654606170000|2022-06-07 12:49:30|1351.5|1349.5|1351.8|1350|1351.8|1350|1351.5|1349.5|0
1654606180000|2022-06-07 12:49:40|||||||||2
1654606190000|2022-06-07 12:49:50|1351.5|1349.8|1351.5|1350|1351.5|1350|1351.5|1349.8|1
1654606200000|2022-06-07 12:50:00||1349.8||1349.8||1349.8||1349.8|10
1654606210000|2022-06-07 12:50:10|1352|1350|1352.3|1350.5|1352.3|1350.5|1351.8|1350|6
1654606220000|2022-06-07 12:50:20|1352|1350.3|1352|1350.3|1352.3|1350.5|1352|1350.3|4
1654606230000|2022-06-07 12:50:30|1352.3|1350.5|1352.8|1351|1352.8|1351.3|1352|1350.5|17
1654606240000|2022-06-07 12:50:40||1351.3||1351.3||1351.3||1351|0
1654606250000|2022-06-07 12:50:50||1351||1351||1351.3||1351|0
1654606260000|2022-06-07 12:51:00||1351.3||1351.3||1351.3||1351|0
1654606270000|2022-06-07 12:51:10||1351||1351||1351||1351|0
1654606280000|2022-06-07 12:51:20||1351.3||1351.3||1351.3||1351|0
1654606290000|2022-06-07 12:51:30||1351||1351||1351.3||1351|0
1654606300000|2022-06-07 12:51:40||1351.3||1351||1351.3||1351|0
1654606310000|2022-06-07 12:51:50|1352.5|1350.5|1352.5|1350.8|1352.8|1350.8|1352.5|1350.5|0
1654606320000|2022-06-07 12:52:00|1352.8||1352.8||1352.8||1352.5||0
1654606330000|2022-06-07 12:52:10|1352.5||1352.5||1352.8||1352.5||11
1654606340000|2022-06-07 12:52:20|1352.8|1351|1352.8|1351|1352.8|1351|1352.5|1351|2
1654606350000|2022-06-07 12:52:30|1352.5|1350.8|1352.8|1350.8|1352.8|1350.8|1352.5|1350.8|5
1654606360000|2022-06-07 12:52:40|1352.5|1350.3|1352.3|1350.3|1352.8|1350.3|1352.3|1350.3|5
1654606370000|2022-06-07 12:52:50|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|1352.3|1350.3|0
1654606380000|2022-06-07 12:53:00|1352.3|1350.8|1352.3|1350.5|1352.5|1350.8|1352.3|1350.5|10
1654606390000|2022-06-07 12:53:10|1352|1350.3|1352|1350.3|1352.3|1350.5|1352|1350.3|0
1654606420000|2022-06-07 12:53:40||1350.5||1350.5||1350.5||1350.5|0
1654606430000|2022-06-07 12:53:50||1350.3||1350.5||1350.5||1350.3|7
1654606440000|2022-06-07 12:54:00||1350.3||1350.3||1350.5||1350.3|0
1654606450000|2022-06-07 12:54:10||1350.5||1350.3||1350.5||1350.3|0
1654606460000|2022-06-07 12:54:20|1352.5|1350.5|1352.5|1351|1352.5|1351|1352.3|1350.3|11
1654606470000|2022-06-07 12:54:30|1352.3|1350.8|1352.5|1350.8|1352.5|1351|1352.3|1350.8|0
1654606480000|2022-06-07 12:54:40|1352.3|1350.5|1352.3|1350.8|1352.3|1350.8|1352.3|1350.5|0
1654606490000|2022-06-07 12:54:50|1352|1350.5|1352|1350.5|1352|1350.5|1352|1350.5|2
1654606500000|2022-06-07 12:55:00|1352.3||1352.3||1352.3||1352||4
1654606520000|2022-06-07 12:55:20|1352|1350|1351.8|1350|1352|1350|1351.8|1350|0
1654606530000|2022-06-07 12:55:30||1350.3||1350.3||1350.3||1350.3|1
1654606540000|2022-06-07 12:55:40||1350||1350||1350.3||1350|0
1654606550000|2022-06-07 12:55:50|||||||||1
1654606560000|2022-06-07 12:56:00||1350.3||1350.3||1350.3||1350.3|1
1654606580000|2022-06-07 12:56:20|1352.3|1350.5|1352.3|1350.8|1352.3|1350.8|1352.3|1350.5|2
1654606590000|2022-06-07 12:56:30||1350.5||1350.5||1350.5||1350.5|1
1654606610000|2022-06-07 12:56:50||1350.8||1350.8||1350.8||1350.8|1
1654606620000|2022-06-07 12:57:00|1352|1350.5|1352.3|1350.5|1352.3|1350.5|1352|1350.5|0
1654606630000|2022-06-07 12:57:10|1353|1350.8|1353|1351.3|1353|1351.3|1353|1350.5|11
1654606640000|2022-06-07 12:57:20|1352.8|1351|1352.8|1351|1353|1351.3|1352.5|1350.8|0
1654606650000|2022-06-07 12:57:30|1352.5|1350.8|1352.5|1350.8|1352.8|1350.8|1352.5|1350.8|0
1654606660000|2022-06-07 12:57:40|1352.3|1351|1352|1350.5|1352.5|1351|1351.8|1350.3|0
1654606670000|2022-06-07 12:57:50|1352.3|1350.3|1352|1350.3|1352.3|1350.5|1351.8|1350.3|0
1654606680000|2022-06-07 12:58:00|1351.8|1350.5|1351.8|1350.3|1352|1350.5|1351.8|1350.3|0
1654606690000|2022-06-07 12:58:10|1351.5|1349.8|1351.3|1349.5|1351.5|1349.8|1351.3|1349.5|2
1654606700000|2022-06-07 12:58:20|1351|1349.3|1351|1349.3|1351|1349.5|1351|1349.3|0
1654606710000|2022-06-07 12:58:30|1350.8|1349|1351.3|1349.5|1351.3|1349.5|1350.8|1349|0
1654606720000|2022-06-07 12:58:40|1351|1349.3|1351.8|1350.3|1351.8|1350.3|1351|1349.3|13
1654606730000|2022-06-07 12:58:50|1352|1350|1352.3|1350.3|1352.3|1350.5|1351.8|1350|0
1654606740000|2022-06-07 12:59:00|1352|1350.5|1352.5|1350.8|1352.5|1350.8|1352|1350.3|3
1654606750000|2022-06-07 12:59:10||1351||1350.8||1351||1350.8|0
1654606760000|2022-06-07 12:59:20|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|0
1654606770000|2022-06-07 12:59:30|1352.5|1350.8|1352.3|1350.5|1352.5|1350.8|1352.3|1350.5|0
1654606780000|2022-06-07 12:59:40|1352|1350.8|1352.3|1350.8|1352.3|1350.8|1352|1350.8|0
1654606790000|2022-06-07 12:59:50|1352|1350.5|1352.3|1350.5|1352.3|1350.8|1352|1350.5|0
1654606800000|2022-06-07 13:00:00|1352.5|1350.8|1351.8|1350|1352.5|1350.8|1351.5|1349.8|2
1654606810000|2022-06-07 13:00:10|1352|1350.3|1352.5|1350.8|1352.5|1350.8|1351.8|1350|39
1654606820000|2022-06-07 13:00:20|1352.3|1350.5|1351.8|1350|1352.3|1350.8|1351.8|1350|0
1654606830000|2022-06-07 13:00:30|1352|1350.3|1351.5|1349.8|1352|1350.3|1351.5|1349.5|0
1654606840000|2022-06-07 13:00:40|1351.3|1349.5|1351.3|1349.5|1351.3|1349.8|1350.8|1349.3|1
1654606850000|2022-06-07 13:00:50|1351.5|1349.8|1353|1351.3|1353|1351.5|1351.5|1349.8|4
1654606860000|2022-06-07 13:01:00|1353.3|1351.5|1353|1351|1354.5|1353|1353|1351|0
1654606870000|2022-06-07 13:01:10|1353.3|1351.3|1352|1350.5|1353.5|1351.5|1352|1350.3|1
1654606880000|2022-06-07 13:01:20|1351.8|1350.8|1351.5|1349.5|1352|1350.8|1351.5|1349.5|6
1654606890000|2022-06-07 13:01:30|1351.3|1349.3|1350.8|1349|1351.3|1349.3|1350|1348|1
1654606900000|2022-06-07 13:01:40|1350.5|1349.3|1350.8|1349.3|1350.8|1349.3|1350.5|1348.8|0
1654606910000|2022-06-07 13:01:50|1351.3|1349|1350.5|1348.8|1351.3|1349.5|1350.5|1348.8|1
1654606920000|2022-06-07 13:02:00|1350.8|1348.5|1351|1349.3|1351|1349.3|1350.8|1348.5|0
1654606930000|2022-06-07 13:02:10|1350.8|1349|1350.8|1349.3|1350.8|1349.3|1350.5|1348.8|0
1654606940000|2022-06-07 13:02:20|1350.5|1348.8|1350.5|1349|1350.8|1349|1350.5|1348.8|2
1654606950000|2022-06-07 13:02:30|||||||||1
1654606960000|2022-06-07 13:02:40|1351|1349.5|1349|1347.3|1351|1349.5|1348.8|1347|103
1654606970000|2022-06-07 13:02:50|1349.3|1347.5|1349.3|1347.3|1349.5|1347.5|1348.8|1347|0
1654606980000|2022-06-07 13:03:00|1349|1347.5|1349.3|1347.8|1349.8|1347.8|1349|1347.3|5
1654606990000|2022-06-07 13:03:10|1350.5|1348|1350|1348.3|1350.8|1348.8|1350|1348|3
1654607000000|2022-06-07 13:03:20|1349.5|1348|1349.5|1348|1349.5|1348|1349.3|1347.8|0
1654607010000|2022-06-07 13:03:30|1349|1347.8|1349.8|1348|1350|1348|1349|1347.3|11
1654607030000|2022-06-07 13:03:50|1349.5|1347.8|1349.8|1348|1349.8|1348|1349.5|1347.5|3
1654607040000|2022-06-07 13:04:00|1349.5|1347.8|1350.3|1348.5|1350.5|1348.8|1349.5|1347.8|10
1654607050000|2022-06-07 13:04:10|1349.8|1348.3|1349.8|1348|1349.8|1348.3|1349.8|1348|2
1654607060000|2022-06-07 13:04:20|1349.5|1348.5|1350.5|1349|1350.8|1349|1349.5|1348.5|6
1654607070000|2022-06-07 13:04:30|1350.8|1349.5|1350.3|1348.3|1350.8|1349.5|1350|1348.3|8
1654607080000|2022-06-07 13:04:40|1350.5|1348.5|1350.5|1348.8|1350.5|1348.8|1350.5|1348.5|2
1654607090000|2022-06-07 13:04:50|1350.3|1349|1350.5|1348.8|1350.5|1349|1350.3|1348.8|0
1654607100000|2022-06-07 13:05:00|1350.3|1348.3|1348.8|1347.3|1350.3|1348.3|1348.8|1347.3|1
1654607110000|2022-06-07 13:05:10|1348.5|1346.8|1348.5|1346.8|1348.5|1347|1348.5|1346.8|1
1654607120000|2022-06-07 13:05:20|1348.3|1346.5|1348.8|1347|1349|1347.3|1348|1346.5|0
1654607130000|2022-06-07 13:05:30|1349|1347.3|1349|1347.3|1349|1347.8|1348.8|1347|4
1654607140000|2022-06-07 13:05:40|1348.8|1347|1348.5|1346.8|1348.8|1347|1348.3|1346.8|0
1654607150000|2022-06-07 13:05:50|1348.8|1347|1348.8|1346.8|1348.8|1347|1348.5|1346.8|1
1654607160000|2022-06-07 13:06:00|1348.5|1346.5|1349|1347.3|1349|1347.5|1348.3|1346.5|0
1654607170000|2022-06-07 13:06:10|1348.8|1347|1348.8|1347|1349|1347|1348.8|1347|0
1654607180000|2022-06-07 13:06:20|1348.5|1347.3|1348.8|1347.3|1348.8|1347.3|1348.5|1347.3|1
1654607200000|2022-06-07 13:06:40|1349.3|1347.5|1349.5|1347.8|1349.5|1347.8|1349.3|1347.3|15
1654607210000|2022-06-07 13:06:50|1349.3|1347.3|1348.8|1347.3|1349.3|1347.5|1348.8|1347.3|0
1654607220000|2022-06-07 13:07:00|1349|1347.8|1349.3|1347.8|1349.5|1347.8|1349|1347.8|5
1654607240000|2022-06-07 13:07:20|1349.8|1348|1349.8|1348|1349.8|1348|1349.8|1348|1
1654607250000|2022-06-07 13:07:30|1349.5|1348.3|1349.8|1348.3|1349.8|1348.3|1349.5|1348.3|0
1654607260000|2022-06-07 13:07:40|1350|1348.5|1349.8|1348|1350|1348.5|1349.8|1348|4
1654607270000|2022-06-07 13:07:50|1349.5|1347.8|1349.5|1347.8|1349.8|1348|1349.5|1347.8|2
1654607280000|2022-06-07 13:08:00|1349.3|1348|1348.8|1347|1349.8|1348|1348.5|1347|1
1654607290000|2022-06-07 13:08:10|1348.5|1346.8|1348.5|1346.5|1348.5|1346.8|1348|1346.5|4
1654607300000|2022-06-07 13:08:20|1347.8|1346.8|1347.5|1346.3|1348|1347|1347.5|1346.3|12
1654607310000|2022-06-07 13:08:30|1348|1346.5|1348|1346.3|1348.3|1346.8|1348|1346.3|8
1654607320000|2022-06-07 13:08:40|1348.3|1346.5|1347.5|1345.8|1348.3|1346.5|1347.3|1345.8|13
1654607330000|2022-06-07 13:08:50|1347.3|1346|1347|1345.5|1347.5|1346|1347|1345.3|3
1654607340000|2022-06-07 13:09:00|1347.3|1345.8|1348|1346.3|1348|1346.3|1347.3|1345.8|6
1654607350000|2022-06-07 13:09:10|1347.8|1345.8|1348|1346.5|1348|1346.5|1347.8|1345.8|0
1654607370000|2022-06-07 13:09:30|1348.5|1346.8|1348|1346|1348.5|1346.8|1348|1346|5
1654607380000|2022-06-07 13:09:40||1346.3||1346||1346.3||1346|0
1654607390000|2022-06-07 13:09:50|1347.8|1346.5|1348|1346.5|1348|1346.5|1347.8|1346|0
1654607400000|2022-06-07 13:10:00|1347.8|1346|1348|1346.3|1348|1346.3|1347.8|1346|0
1654607410000|2022-06-07 13:10:10||1346||1346||1346.5||1346|0
1654607420000|2022-06-07 13:10:20||1346.5||1346.3||1346.5||1346.3|0
1654607430000|2022-06-07 13:10:30|1347.8|1346.5|1348|1346.5|1348|1346.5|1347.8|1346.3|0
1654607440000|2022-06-07 13:10:40|1347.8|1346.3|1348|1346|1348|1346.5|1347.8|1346|0
1654607460000|2022-06-07 13:11:00|1347.8|1345.5|1347.5|1345.8|1347.8|1346|1347.3|1345.5|0
1654607470000|2022-06-07 13:11:10|1347.3|1345.5|1347.5|1345.8|1347.5|1345.8|1347.3|1345.5|0
1654607480000|2022-06-07 13:11:20|1347.8|1346|1347.5|1345.8|1347.8|1346|1347.5|1345.8|0
1654607490000|2022-06-07 13:11:30||1346||1345.8||1346||1345.8|0
1654607500000|2022-06-07 13:11:40|1347|1345.5|1347|1345.3|1347|1345.5|1347|1345.3|0
1654607510000|2022-06-07 13:11:50|1347.3|1345.5|1347|1345.3|1347.3|1345.5|1347|1345.3|7
1654607520000|2022-06-07 13:12:00|1346.8||1346.8||1347||1346.5||27
1654607530000|2022-06-07 13:12:10|1346.3|1344.5|1346.3|1344.5|1346.3|1344.5|1346.3|1344.5|13
1654607540000|2022-06-07 13:12:20|1345.8|1343.8|1346|1344|1346.3|1344.3|1345.8|1343.8|1
1654607550000|2022-06-07 13:12:30|1346.3|1344.5|1346.5|1344.8|1347.3|1345.3|1346.3|1344.5|2
1654607560000|2022-06-07 13:12:40|1346.8|1345|1347.5|1345.3|1347.5|1345.5|1346.5|1344.8|2
1654607570000|2022-06-07 13:12:50|1347.3|1345.5|1347.3|1345.3|1347.3|1345.5|1347|1345|0
1654607580000|2022-06-07 13:13:00|1347|1345.5|1346.5|1344.5|1347|1345.5|1346.3|1344.3|1
1654607590000|2022-06-07 13:13:10|1346.3|1344.3|1346.3|1344.5|1346.3|1344.5|1346|1344|0
1654607600000|2022-06-07 13:13:20|1346|1344.3|1346|1344.3|1346.3|1344.3|1345.8|1343.8|0
1654607610000|2022-06-07 13:13:30||1344||1344.3||1344.8||1344|0
1654607620000|2022-06-07 13:13:40|1345.8|1344|1345.5|1343.5|1345.8|1344|1345.5|1343.5|0
1654607630000|2022-06-07 13:13:50|1345.3|1343.3|1345.3|1343|1345.3|1343.5|1345.3|1343|1
1654607640000|2022-06-07 13:14:00||1343.3||1343.8||1344||1343.3|2
1654607660000|2022-06-07 13:14:20|1345.8|1343.5|1345.8|1343.8|1345.8|1344|1345.8|1343.5|2
1654607670000|2022-06-07 13:14:30|1345.5|1343.5|1345.8|1343.8|1345.8|1343.8|1345.5|1343.5|0
1654607680000|2022-06-07 13:14:40|1345.5|1343.5|1345.8|1343.5|1345.8|1343.8|1345.5|1343.5|0
1654607690000|2022-06-07 13:14:50|1345.5|1343.8|1345.3|1343.5|1345.8|1343.8|1345.3|1343.5|0
1654607700000|2022-06-07 13:15:00|1345|1343.3|1345|1343.3|1345.5|1343.5|1344.8|1343|0
1654607710000|2022-06-07 13:15:10|1344.8|1343|1344|1342.3|1344.8|1343.3|1343.5|1341.8|0
1654607720000|2022-06-07 13:15:20|1343.8|1342|1342.5|1341|1344|1342.3|1342.5|1341|126
1654607730000|2022-06-07 13:15:30|1342.3|1340.5|1342.3|1340.8|1342.5|1340.8|1341.3|1339.8|39
1654607740000|2022-06-07 13:15:40|1342.5|1340.5|1342.5|1340.5|1342.5|1340.8|1342.5|1340.3|0
1654607750000|2022-06-07 13:15:50|1342.3|1340.8|1343.3|1341.3|1343.8|1341.8|1342.3|1340.3|38
1654607760000|2022-06-07 13:16:00|1343|1341|1343|1341|1343|1341|1342.8|1340.8|13
1654607770000|2022-06-07 13:16:10|1342.8|1341.3|1342.5|1340.8|1342.8|1341.3|1342.5|1340.8|8
1654607780000|2022-06-07 13:16:20|1342.8|1340.5|1342.8|1341.3|1342.8|1341.3|1342.5|1340.5|4
1654607790000|2022-06-07 13:16:30|1342.5|1341|1342.5|1340.8|1342.8|1341|1342.3|1340.8|8
1654607800000|2022-06-07 13:16:40|1342.3|1340.3|1342.8|1341|1342.8|1341|1342|1340|23
1654607810000|2022-06-07 13:16:50|1342.5|1341.5|1343|1341|1343|1341.5|1342.5|1341|11
1654607820000|2022-06-07 13:17:00|1342.5|1340.8|1342|1340.3|1342.5|1340.8|1342|1340.3|0
1654607830000|2022-06-07 13:17:10|1342.8|1341|1342.8|1341|1342.8|1341.3|1342.8|1340.8|0
1654607840000|2022-06-07 13:17:20|1342.5|1340.8|1343.3|1341.5|1343.3|1341.5|1342.5|1340.8|3
1654607850000|2022-06-07 13:17:30|1342.8|1341|1342.8|1341|1343|1341|1342.8|1341|0
1654607860000|2022-06-07 13:17:40|1342.5|1340.5|1342.5|1340.8|1342.5|1341|1342.5|1340.5|1
1654607870000|2022-06-07 13:17:50|1343|1341|1343.3|1341.8|1343.5|1341.8|1343|1341|0
1654607880000|2022-06-07 13:18:00|1343.5|1341.5|1344.3|1342.5|1344.3|1342.5|1343.3|1341.5|4
1654607890000|2022-06-07 13:18:10||1342.8||1342.8||1342.8||1342.5|1
1654607900000|2022-06-07 13:18:20|1344|1342.5|1344.5|1342.5|1344.5|1342.5|1343.8|1342|21
1654607910000|2022-06-07 13:18:30|1344.3|1342.3|1344.5|1342.5|1344.5|1342.5|1344.3|1342.3|0
1654607920000|2022-06-07 13:18:40|1344.3|1342.3|1343.8|1341.8|1344.5|1342.5|1343.5|1341.5|5
1654607930000|2022-06-07 13:18:50|1343.5|1342|1343.3|1341.5|1343.8|1342|1342.8|1341.3|5
1654607940000|2022-06-07 13:19:00|1343.8|1341.8|1344.3|1342.3|1344.5|1343|1343.8|1341.8|15
1654607950000|2022-06-07 13:19:10|1344|1342|1343.8|1342|1344|1342|1343.5|1341.8|1
1654607960000|2022-06-07 13:19:20|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|0
1654607970000|2022-06-07 13:19:30|1344|1342.5|1344.5|1342.8|1344.8|1342.8|1344|1342.3|4
1654607980000|2022-06-07 13:19:40|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|1
1654607990000|2022-06-07 13:19:50|1344|1342.3|1344.5|1342.8|1344.5|1343|1344|1342.3|3
1654608000000|2022-06-07 13:20:00|1344.3|1342.3|1344.3|1342.5|1344.3|1342.5|1344.3|1342.3|1
1654608010000|2022-06-07 13:20:10|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|1344.3|1342.5|0
1654608020000|2022-06-07 13:20:20|1344.3|1342.5|1345.3|1343.5|1345.3|1343.5|1344.3|1342.5|5
1654608030000|2022-06-07 13:20:30||1343.3||1343.5||1343.5||1343.3|0
1654608040000|2022-06-07 13:20:40|1345|1343.3|1343.5|1341.8|1345|1343.5|1343.5|1341.8|3
1654608050000|2022-06-07 13:20:50||1342.3||1341.8||1342.3||1341.8|0
1654608060000|2022-06-07 13:21:00|1343.3|1341.5|1343|1341.3|1343.3|1341.5|1343|1341.3|11
1654608070000|2022-06-07 13:21:10||1341.5||1341.5||1341.5||1341.5|5
1654608080000|2022-06-07 13:21:20|1344|1342.3|1345.3|1343.5|1345.3|1343.5|1344|1342.3|5
1654608090000|2022-06-07 13:21:30|1345.5|1343|1345|1343|1345.5|1343|1344.8|1342.8|4
1654608100000|2022-06-07 13:21:40|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|0
1654608110000|2022-06-07 13:21:50|1344.5|1342.5|1344.3|1342.5|1344.5|1342.8|1344.3|1342.5|0
1654608120000|2022-06-07 13:22:00|1344|1342.3|1344|1342.3|1344|1342.8|1343.8|1342.3|0
1654608130000|2022-06-07 13:22:10|1343.8||1344||1344||1343.8||0
1654608140000|2022-06-07 13:22:20|1343.8||1344||1344||1343.8||0
1654608150000|2022-06-07 13:22:30|1344.5|1342.5|1344.5|1342.8|1344.5|1342.8|1344.5|1342.5|8
1654608160000|2022-06-07 13:22:40|1344.3|1342.5|1344|1342.3|1344.5|1342.8|1344|1342.3|0
1654608170000|2022-06-07 13:22:50|1343.8|1342.5|1344|1342|1344|1342.5|1343.8|1342|40
1654608180000|2022-06-07 13:23:00|1343.5|1342.3|1344|1342.5|1344|1342.5|1343.5|1341.8|1
1654608190000|2022-06-07 13:23:10|1344.3|1342.8|1344.3|1342.5|1344.3|1342.8|1344.3|1342.5|4
1654608200000|2022-06-07 13:23:20|||||||||1
1654608210000|2022-06-07 13:23:30||1342.8||1342.5||1342.8||1342.5|0
1654608220000|2022-06-07 13:23:40||1342.8||1342.3||1342.8||1342.3|6
1654608230000|2022-06-07 13:23:50||1342.5||1342.8||1342.8||1342.3|0
1654608240000|2022-06-07 13:24:00|1344|1342.5|1344|1342.3|1344|1342.5|1344|1342.3|0
1654608250000|2022-06-07 13:24:10|1343.8|1342|1344|1342.5|1344|1342.5|1343.8|1341.8|0
1654608260000|2022-06-07 13:24:20||1342.3||1342.5||1342.5||1342.3|0
1654608270000|2022-06-07 13:24:30||1342.3||1342.3||1342.5||1342|0
1654608280000|2022-06-07 13:24:40||1342.5||1342.5||1342.5||1342.3|0
1654608290000|2022-06-07 13:24:50||1342.3||1342||1342.3||1342|0
1654608300000|2022-06-07 13:25:00|1344.8|1342.3|1345.5|1344|1345.5|1344|1344.8|1342.3|3
1654608310000|2022-06-07 13:25:10|1345.3|1343.5|1345.3|1343.5|1345.5|1344|1345.3|1343.5|1
1654608320000|2022-06-07 13:25:20|1345.5|1343.8|1345.5|1343.8|1345.5|1343.8|1345.5|1343.8|1
1654608330000|2022-06-07 13:25:30|1345.3|1343.5|1345.3|1343.5|1345.3|1343.8|1345.3|1343.5|0
1654608340000|2022-06-07 13:25:40|1345|1343|1344.8|1343.3|1345|1343.3|1344.8|1343|0
1654608360000|2022-06-07 13:26:00|1345|1343.5|1345.5|1343.5|1345.5|1343.5|1345|1343.5|4
1654608370000|2022-06-07 13:26:10|||||||||1
1654608380000|2022-06-07 13:26:20|1345.3||1345.3||1345.3||1345.3||0
1654608390000|2022-06-07 13:26:30|1345|1342.8|1344.5|1342.8|1345|1342.8|1344.5|1342.8|0
1654608400000|2022-06-07 13:26:40|1344.8|1343|1345|1343|1345|1343|1344.8|1343|0
1654608410000|2022-06-07 13:26:50|1344.8|1342.8|1344.8|1342.8|1344.8|1343|1344.8|1342.8|0
1654608420000|2022-06-07 13:27:00|1344.5|1343|1344.5|1342.8|1344.5|1343|1344.5|1342.8|0
1654608430000|2022-06-07 13:27:10|1344.3|1342|1343|1341.5|1344.3|1342|1343|1341.3|6
1654608440000|2022-06-07 13:27:20|1343.3|1341.8|1343.8|1342|1344|1342.3|1343.3|1341.5|7
1654608450000|2022-06-07 13:27:30|1343.3|1341.8|1343.5|1342|1343.5|1342|1343.3|1341.8|1
1654608460000|2022-06-07 13:27:40|1343.3|1341.8|1343.5|1342|1343.5|1342|1343.3|1341.8|51
1654608470000|2022-06-07 13:27:50|1344.5|1342.3|1344.8|1343|1345|1343|1344.5|1342|9
1654608480000|2022-06-07 13:28:00|1345.8|1343.3|1345.3|1343.5|1345.8|1343.8|1345.3|1343.3|1
1654608490000|2022-06-07 13:28:10|1345.5|1343.8|1345.5|1344|1345.8|1344.3|1345.5|1343.5|2
1654608500000|2022-06-07 13:28:20|1345.3|1343.8|1345.5|1343.8|1345.8|1344|1345.3|1343.8|0
1654608510000|2022-06-07 13:28:30|1345.3|1344|1346|1344.5|1346.3|1344.5|1345.3|1343.8|2
1654608520000|2022-06-07 13:28:40||1344.3||1344.3||1344.5||1344.3|0
1654608530000|2022-06-07 13:28:50|1346.5|1344.5|1346.3|1344.8|1346.5|1344.8|1346.3|1344.3|2
1654608540000|2022-06-07 13:29:00|1346|1344|1347.3|1345.5|1347.3|1345.5|1346|1344|6
1654608550000|2022-06-07 13:29:10|1347|1344.5|1346.8|1344.5|1347|1344.8|1346.8|1344.5|1
1654608560000|2022-06-07 13:29:20||1344.8||1344.8||1344.8||1344.5|1
1654608570000|2022-06-07 13:29:30|1346.5|1345|1346.5|1344.8|1346.5|1345|1346.3|1344.3|9
1654608580000|2022-06-07 13:29:40|1345.5|1344|1345.5|1343.5|1345.8|1344.3|1345.5|1343.5|11
1654608590000|2022-06-07 13:29:50|1345.3|1343.3|1345.5|1344|1345.5|1344|1345.3|1343.3|0
1654608600000|2022-06-07 13:30:00|1345.3|1344.3|1344.8|1343|1345.3|1344.3|1344.5|1342.8|12
1654608610000|2022-06-07 13:30:10|1344.5|1342.8|1344.5|1342.5|1344.8|1342.8|1344.5|1342.5|0
1654608620000|2022-06-07 13:30:20|1344.8|1342.8|1344.8|1342.8|1344.8|1343.3|1344.5|1342.8|0
1654608630000|2022-06-07 13:30:30|1344.5|1343|1344.5|1342.8|1344.8|1343|1344.5|1342.8|0
1654608640000|2022-06-07 13:30:40|1344.3|1342.5|1344.5|1342.8|1344.8|1343|1344|1342.3|0
1654608650000|2022-06-07 13:30:50|1344.8|1342.5|1344.5|1343|1344.8|1343|1344.5|1342.5|0
1654608660000|2022-06-07 13:31:00|1345.3|1343.3|1344.8|1343.3|1345.3|1343.3|1344.8|1343|2
1654608670000|2022-06-07 13:31:10|1344.5|1342.8|1344.8|1343|1344.8|1343|1344.5|1342.8|1
1654608680000|2022-06-07 13:31:20|1344.5|1342.8|1344.8|1343|1344.8|1343|1344.5|1342.8|0
1654608690000|2022-06-07 13:31:30|1345.5|1343.3|1346|1344|1346|1344|1345.5|1343|1
1654608700000|2022-06-07 13:31:40|1345.8|1343.8|1346|1344|1346|1344.3|1345.8|1343.8|4
1654608710000|2022-06-07 13:31:50|1345.8|1343.8|1345|1343|1345.8|1343.8|1345|1343|0
1654608720000|2022-06-07 13:32:00|1345.3|1343.3|1344.8|1342.8|1345.5|1343.8|1344.8|1342.8|2
1654608730000|2022-06-07 13:32:10|1345|1343|1344.3|1342.8|1345|1343.3|1343.8|1342.3|0
1654608740000|2022-06-07 13:32:20|1344|1342.5|1344|1342|1344|1342.8|1344|1342|0
1654608750000|2022-06-07 13:32:30|1344.3|1342.3|1344|1342.3|1344.3|1342.5|1344|1342|0
1654608760000|2022-06-07 13:32:40|1344.5|1342.5|1345.5|1343.5|1345.5|1343.5|1344.5|1342.5|5
1654608770000|2022-06-07 13:32:50|1345.3|1343.8|1345.5|1343.5|1345.5|1343.8|1345.3|1343.5|0
1654608780000|2022-06-07 13:33:00||1343.8||1343.5||1343.8||1343.5|0
1654608790000|2022-06-07 13:33:10|1345.3|1343.8|1345.3|1343.5|1345.3|1343.8|1345.3|1343.5|0
1654608800000|2022-06-07 13:33:20|1345.5|1343.8|1345.5|1344|1345.5|1344|1345.5|1343.5|3
1654608810000|2022-06-07 13:33:30|1346.3|1343.8|1346.8|1345|1346.8|1345|1346.3|1343.8|4
1654608820000|2022-06-07 13:33:40||1344.8||1344.8||1345||1344.8|0
1654608830000|2022-06-07 13:33:50|1347.3|1345|1346.8|1345|1347.5|1346.3|1346.8|1344.8|10
1654608840000|2022-06-07 13:34:00|1347.3|1345.3|1347.3|1345.3|1347.5|1346|1347|1345|3
1654608850000|2022-06-07 13:34:10|1347|1345|1347|1345|1347.3|1345.3|1347|1345|0
1654608860000|2022-06-07 13:34:20|1347.3|1345.3|1346.8|1345|1347.3|1345.3|1346.5|1344.5|5
1654608870000|2022-06-07 13:34:30|1347|1345.3|1347.3|1345.5|1347.3|1345.8|1347|1345.3|25
1654608880000|2022-06-07 13:34:40||1345.3||1345.5||1345.8||1345.3|10
1654608890000|2022-06-07 13:34:50|1347.5|1345.8|1347.5|1345.8|1347.5|1346|1347.5|1345.5|4
1654608900000|2022-06-07 13:35:00|1347.3|1345.5|1347.5|1345.5|1347.5|1345.8|1347.3|1345.5|0
1654608910000|2022-06-07 13:35:10|1347.3|1345.3|1347.5|1345.5|1347.5|1345.5|1347.3|1345.3|0
1654608920000|2022-06-07 13:35:20|1347.3|1345.8|1346.3|1344.3|1347.3|1345.8|1346|1344|3
1654608930000|2022-06-07 13:35:30|1346|1344.5|1346|1344.5|1346.3|1344.5|1345.8|1344|0
1654608940000|2022-06-07 13:35:40|1346.8|1344.8|1346.3|1344.3|1347|1345|1346.3|1344.3|2
1654608950000|2022-06-07 13:35:50|1346.5|1344.5|1346.3|1344.3|1346.5|1344.5|1346.3|1344.3|0
1654608960000|2022-06-07 13:36:00|1346|1344.5|1345.8|1344|1346.5|1344.5|1345.3|1343.8|0
1654608970000|2022-06-07 13:36:10|1345.5|1343.8|1345.5|1343.8|1345.8|1344|1345|1343.5|1
1654608980000|2022-06-07 13:36:20|1345.8|1344|1345.8|1344.3|1345.8|1344.3|1345.8|1344|0
1654608990000|2022-06-07 13:36:30|1345.3|1344|1345.5|1343.8|1345.5|1344|1345.3|1343.8|0
1654609000000|2022-06-07 13:36:40|1345.3|1344|1345.5|1343.8|1345.5|1344|1345.3|1343.8|0
1654609010000|2022-06-07 13:36:50|1345.3|1343.5|1345.5|1344|1345.5|1344|1345|1343.5|0
1654609020000|2022-06-07 13:37:00|1346|1344.3|1345.8|1343.8|1346|1344.3|1345.8|1343.8|6
1654609030000|2022-06-07 13:37:10||1344||1344||1344.3||1344|0
1654609040000|2022-06-07 13:37:20||1344.3||1344||1344.3||1344|0
1654609050000|2022-06-07 13:37:30|1345.5|1343.8|1345|1343.3|1345.5|1343.8|1345|1343.3|0
1654609060000|2022-06-07 13:37:40||1343||1343.5||1343.5||1343|0
1654609070000|2022-06-07 13:37:50|1345.5|1343.8|1345.3|1343.3|1345.5|1343.8|1345.3|1343.3|5
1654609080000|2022-06-07 13:38:00|1345|1343.5|1345.3|1343.5|1345.3|1343.5|1344.8|1342.8|0
1654609090000|2022-06-07 13:38:10||1343.3||1343.5||1343.5||1343.3|0
1654609100000|2022-06-07 13:38:20||1343.3||1343.5||1343.5||1343.3|0
1654609110000|2022-06-07 13:38:30||1343.8||1343.5||1343.8||1343.5|0
1654609120000|2022-06-07 13:38:40||1343.8||1343.5||1343.8||1343.5|0
1654609130000|2022-06-07 13:38:50|1346.3|1344.5|1345.8|1344|1346.3|1344.8|1345.8|1344|2
1654609140000|2022-06-07 13:39:00|1345.5|1343.8|1345|1343.3|1346|1344|1345|1343.3|1
1654609150000|2022-06-07 13:39:10|1345.5|1343.5|1344.8|1342.8|1345.5|1343.5|1344.5|1342.8|1
1654609160000|2022-06-07 13:39:20|1344.5|1343.3|1344.5|1342.8|1344.5|1343.3|1344.5|1342.8|0
1654609170000|2022-06-07 13:39:30|1344.8|1343|1344.8|1343|1344.8|1343|1344.5|1342.8|0
1654609180000|2022-06-07 13:39:40||1343.3||1343.3||1343.3||1343|0
1654609190000|2022-06-07 13:39:50|1344.5|1343|1344.5|1342.8|1344.5|1343.3|1344.5|1342.8|0
1654609200000|2022-06-07 13:40:00|1344.8|1342.5|1344.3|1342.3|1344.8|1342.5|1344|1342.3|0
1654609210000|2022-06-07 13:40:10|1343.5|1341.8|1343.5|1341.8|1344.3|1342.3|1343.3|1341.5|1
1654609220000|2022-06-07 13:40:20|1344|1341.5|1344|1342.3|1344.5|1342.5|1344|1341.5|0
1654609230000|2022-06-07 13:40:30|1344.3|1342|1344.3|1342.3|1344.3|1342.3|1344|1342|1
1654609240000|2022-06-07 13:40:40|1344||1344.3||1344.3||1344||0
1654609250000|2022-06-07 13:40:50|1344|1342.5|1344|1342.3|1344.3|1342.5|1343.8|1342.3|0
1654609260000|2022-06-07 13:41:00|1343.8|1342|1344.5|1342.8|1344.5|1342.8|1343.8|1342|3
1654609270000|2022-06-07 13:41:10|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|1344|1342.3|0
1654609280000|2022-06-07 13:41:20|1344|1342.3|1344.8|1343.3|1344.8|1343.3|1344|1342.3|1
1654609290000|2022-06-07 13:41:30|1345|1343|1344.5|1343.3|1345|1343.3|1344.3|1342.3|0
1654609300000|2022-06-07 13:41:40|1345|1343|1344.8|1343|1345.3|1343.5|1344.5|1342.8|2
1654609310000|2022-06-07 13:41:50||1343.3||1343||1343.3||1343|0
1654609320000|2022-06-07 13:42:00|1345.3|1343.3|1345.3|1343.5|1345.3|1343.5|1345.3|1343|5
1654609330000|2022-06-07 13:42:10|1345|1343.8|1345|1343.3|1345|1343.8|1345|1343.3|0
1654609340000|2022-06-07 13:42:20|1345.3|1343.5|1345|1343.3|1345.3|1343.8|1345|1343.3|1
1654609350000|2022-06-07 13:42:30||1343.5||1343.5||1343.8||1343.5|0
1654609360000|2022-06-07 13:42:40||1343.3||1343.3||1343.5||1343.3|0
1654609370000|2022-06-07 13:42:50|1344.8|1343|1344.5|1343|1345|1343|1344.5|1343|0
1654609380000|2022-06-07 13:43:00|1344.8|1343.3|1344.8|1343|1345|1343.5|1344.8|1343|0
1654609390000|2022-06-07 13:43:10|1345|1343.3|1345.8|1344|1345.8|1344|1344.8|1343|6
1654609400000|2022-06-07 13:43:20|1346|1343.8|1345.8|1343.8|1346|1344|1345.8|1343.8|8
1654609410000|2022-06-07 13:43:30|1345.5|1344|1345.3|1343.5|1345.5|1344|1345.3|1343.5|0
1654609420000|2022-06-07 13:43:40|1345|1343.8|1345|1343.3|1345|1343.8|1345|1343.3|0
1654609430000|2022-06-07 13:43:50|1345.3|1343.5|1345|1343.5|1345.3|1343.5|1345|1343.3|0
1654609440000|2022-06-07 13:44:00|1345.3|1343.3|1345|1342.8|1345.3|1343.3|1344.8|1342.8|1
1654609450000|2022-06-07 13:44:10|1344.8|1343|1344.8|1342.8|1345|1343|1344.8|1342.8|0
1654609460000|2022-06-07 13:44:20|1344.5||1344.8||1344.8||1344.5||0
1654609470000|2022-06-07 13:44:30|1344.5|1342.5|1344.8|1342.8|1344.8|1342.8|1344.5|1342.5|0
1654609480000|2022-06-07 13:44:40|1344.5|1342.5|1344.8|1343|1345|1343|1344.3|1342.3|0
1654609490000|2022-06-07 13:44:50|1345|1343.3|1345|1343|1345|1343.3|1345|1343|0
1654609500000|2022-06-07 13:45:00|1344.5|1342.8|1345|1343|1345|1343|1344.5|1342.8|0
1654609510000|2022-06-07 13:45:10|1344.8|1343.5|1345|1343|1345|1343.5|1344.8|1343|0
1654609520000|2022-06-07 13:45:20|1345.8|1343.3|1346|1344|1346|1344.3|1345.8|1343.3|6
1654609530000|2022-06-07 13:45:30|1346.3|1344.3|1346|1344|1346.3|1344.3|1345.8|1344|0
1654609540000|2022-06-07 13:45:40|1345.5|1343.5|1345.5|1343.5|1345.8|1344|1345.3|1343.5|0
1654609550000|2022-06-07 13:45:50|1345.3|1343.3|1346|1344|1346|1344|1345.3|1343.3|3
1654609560000|2022-06-07 13:46:00|1345.8|1343.8|1345.5|1343.8|1346|1344|1345.5|1343.5|0
1654609570000|2022-06-07 13:46:10|1346|1344|1346|1344.3|1346.3|1344.5|1345.8|1343.8|10
1654609580000|2022-06-07 13:46:20||1344.5||1344.5||1344.5||1344.5|0
1654609590000|2022-06-07 13:46:30||1344.8||1344.5||1344.8||1344|0
1654609600000|2022-06-07 13:46:40|1345.5|1344|1345.8|1344|1345.8|1344.5|1345.5|1343.8|28
1654609610000|2022-06-07 13:46:50|1346|1344.3|1346|1344.3|1346|1344.5|1345.8|1344|9
1654609620000|2022-06-07 13:47:00|1345.8|1344|1346.3|1344.5|1346.5|1344.5|1345.8|1344|15
1654609630000|2022-06-07 13:47:10|1346.5|1344.3|1346.3|1344.3|1346.5|1344.5|1346|1344.3|0
1654609640000|2022-06-07 13:47:20||1344.5||1344.5||1344.8||1344.3|0
1654609650000|2022-06-07 13:47:30|1346.5|1344.3|1346.5|1344.5|1346.5|1344.8|1346.5|1344|1
1654609660000|2022-06-07 13:47:40||1344.8||1345||1345||1344.3|0
1654609670000|2022-06-07 13:47:50|1347.5|1345.8|1348|1346.5|1348|1346.5|1347.3|1345.3|16
1654609680000|2022-06-07 13:48:00|1348.3|1346.8|1348.8|1346.8|1349.5|1347.8|1348.3|1346.5|16
1654609690000|2022-06-07 13:48:10|1348.5|1346.5|1348|1346.5|1348.8|1347|1348|1346.5|3
1654609700000|2022-06-07 13:48:20|1348.3|1346.8|1348.8|1346.8|1349|1347|1348.3|1346.5|6
1654609710000|2022-06-07 13:48:30||1347||1346.8||1347.3||1346.8|5
1654609720000|2022-06-07 13:48:40|1348.5|1346.5|1348.5|1346.5|1348.8|1346.5|1348.5|1346.5|0
1654609730000|2022-06-07 13:48:50|1349|1347|1350.5|1348.8|1350.5|1348.8|1349|1347|7
1654609740000|2022-06-07 13:49:00|1350|1348|1351|1349|1351|1349|1350|1348|13
1654609750000|2022-06-07 13:49:10|1350.8|1348.8|1350.8|1348.8|1351|1349.3|1350.5|1348.5|4
1654609760000|2022-06-07 13:49:20|1351|1349|1350.8|1348.8|1351|1349.3|1350.5|1348.5|12
1654609770000|2022-06-07 13:49:30|1351|1349|1350.3|1348.3|1351|1349|1350.3|1348.3|5
1654609780000|2022-06-07 13:49:40|1350.5|1348.5|1350.5|1348.5|1350.8|1348.8|1350.3|1348|36
1654609790000|2022-06-07 13:49:50|1350.8|1348.8|1352.3|1350.5|1352.3|1350.5|1350.5|1348.8|9
1654609800000|2022-06-07 13:50:00|1352.5|1351|1351.8|1349.8|1352.5|1351|1351.5|1349.8|4
1654609810000|2022-06-07 13:50:10|1352|1350|1352.5|1350.3|1352.5|1350.5|1351.5|1349.5|13
1654609820000|2022-06-07 13:50:20|1352.3|1350|1351.8|1349.8|1352.5|1350|1351.8|1349.8|0
1654609830000|2022-06-07 13:50:30|1351.5|1349.5|1351.8|1349.8|1352|1350|1351.3|1349.3|5
1654609840000|2022-06-07 13:50:40|1351.5|1349.5|1351|1349.3|1351.8|1349.8|1351|1349.3|0
1654609850000|2022-06-07 13:50:50|1351.3|1349.5|1351|1349|1351.5|1349.5|1351|1349|3
1654609860000|2022-06-07 13:51:00|1351.3|1349.3|1351.3|1349|1351.8|1349.5|1350.8|1348.8|0
1654609870000|2022-06-07 13:51:10|1351.5|1349.3|1352.3|1350|1352.3|1350|1351.3|1349.3|0
1654609880000|2022-06-07 13:51:20|1352|1350.3|1352.3|1350.5|1352.5|1350.8|1351.8|1349.8|0
1654609890000|2022-06-07 13:51:30|1352.5|1350.3|1352.5|1350.5|1352.5|1350.5|1352|1350.3|0
1654609900000|2022-06-07 13:51:40|1352.3|1350.3|1352|1350.3|1352.3|1350.3|1352|1350.3|6
1654609910000|2022-06-07 13:51:50||1350||1350||1350||1349.8|0
1654609920000|2022-06-07 13:52:00|1352.5|1350.5|1352.5|1350.5|1352.5|1351|1352.3|1350.3|0
1654609930000|2022-06-07 13:52:10||1350.8||1351||1351.3||1350.8|7
1654609940000|2022-06-07 13:52:20|1353.5|1351.3|1355.5|1353.5|1355.5|1353.5|1353.5|1351.3|9
1654609950000|2022-06-07 13:52:30|1355.3|1353.3|1356|1354|1356|1354.5|1355|1353.3|5
1654609960000|2022-06-07 13:52:40|1355.8|1354.5|1355|1353|1356|1354.5|1355|1353|0
1654609970000|2022-06-07 13:52:50|1354.8|1352.8|1355|1353.3|1355.3|1353.3|1354.5|1352.5|0
1654609980000|2022-06-07 13:53:00|1355.3|1353.5|1356|1354.5|1356|1354.5|1355.3|1353.3|0
1654609990000|2022-06-07 13:53:10|1357|1354.3|1356.3|1354.5|1357.3|1355.3|1356.3|1354.3|2
1654610000000|2022-06-07 13:53:20|1356.5|1354.3|1357|1355|1357.3|1355.5|1356.3|1354.3|0
1654610010000|2022-06-07 13:53:30|1357.3|1355.3|1357|1355.3|1357.5|1355.5|1356.8|1355|0
1654610020000|2022-06-07 13:53:40|1356.8|1355|1356.3|1354.5|1356.8|1355|1356.3|1354.5|0
1654610030000|2022-06-07 13:53:50|1356|1354|1356|1354|1356.3|1354.3|1355.5|1353.8|10
1654610040000|2022-06-07 13:54:00|1355.8|1353.8|1355.8|1353.8|1356|1354|1355.5|1353.5|0
1654610050000|2022-06-07 13:54:10|1355.5|1353.5|1355.8|1353.8|1356|1353.8|1355|1353|2
1654610060000|2022-06-07 13:54:20|1356|1353.3|1355.8|1353.5|1356|1353.8|1355.5|1353.3|0
1654610070000|2022-06-07 13:54:30|1355.5|1353.3|1355.3|1353.3|1355.5|1353.5|1355|1353|0
1654610080000|2022-06-07 13:54:40|1355.5|1353.5|1355.5|1353.8|1355.5|1353.8|1355.3|1353.3|2
1654610090000|2022-06-07 13:54:50|1355.3|1353.5|1354.8|1352.8|1355.3|1353.8|1354.8|1352.8|0
1654610100000|2022-06-07 13:55:00|1355|1353.3|1355.5|1353.5|1355.8|1353.8|1354.8|1352.8|0
1654610110000|2022-06-07 13:55:10|1355.3|1353.3|1355.3|1353.3|1355.5|1353.5|1355|1353|1
1654610120000|2022-06-07 13:55:20|1355.5|1353.5|1354.8|1352.8|1355.8|1353.5|1354.5|1352.5|0
1654610130000|2022-06-07 13:55:30|1354.5|1352.5|1354.8|1352.8|1354.8|1352.8|1354.5|1352.5|0
1654610140000|2022-06-07 13:55:40|1354.5|1352.5|1353.8|1352|1354.5|1352.5|1353.8|1351.8|6
1654610150000|2022-06-07 13:55:50|1354|1351.5|1353.8|1352|1354.3|1352.3|1353.5|1351.5|0
1654610160000|2022-06-07 13:56:00|1354|1352.5|1353.3|1351.3|1354.3|1352.5|1353|1351.3|1
1654610170000|2022-06-07 13:56:10|1353|1351.5|1353.3|1351.3|1353.3|1351.5|1353|1351.3|0
1654610180000|2022-06-07 13:56:20|1353|1351.5|1353.5|1351.5|1353.5|1351.5|1353|1351.5|0
1654610190000|2022-06-07 13:56:30|1353.3|1351.3|1353.5|1351.3|1353.5|1351.3|1353|1351.3|0
1654610200000|2022-06-07 13:56:40|1353.8|1351.5|1353.3|1351.3|1353.8|1351.5|1353|1351.3|1
1654610210000|2022-06-07 13:56:50|1353.5|1351.5|1353.5|1351.5|1353.8|1352|1353.3|1351.5|0
1654610220000|2022-06-07 13:57:00|1353.8|1352|1353.5|1351.5|1354|1352.5|1353.3|1351.3|1
1654610230000|2022-06-07 13:57:10|1353.3|1351.3|1353.3|1351.3|1353.5|1351.5|1353|1351.3|0
1654610240000|2022-06-07 13:57:20|1353|1351.8|1353.5|1351.8|1353.5|1352|1353|1351.8|9
1654610250000|2022-06-07 13:57:30||1352||1352||1352||1351.8|0
1654610260000|2022-06-07 13:57:40|1353.3|1351.8|1353.8|1352|1353.8|1352|1353.3|1351.8|0
1654610270000|2022-06-07 13:57:50|1353.5|1352.3|1354.5|1353|1354.8|1353|1353.5|1352.3|4
1654610280000|2022-06-07 13:58:00|1354.3|1352.5|1354.3|1352.5|1354.3|1352.8|1354|1352.5|0
1654610290000|2022-06-07 13:58:10|1354|1352.3|1354|1352.3|1354.3|1352.5|1353.8|1352.3|1
1654610300000|2022-06-07 13:58:20|1353.8|1351.8|1353|1351.3|1353.8|1351.8|1352.8|1351.3|11
1654610310000|2022-06-07 13:58:30|1352.8|1351|1353|1351|1353.3|1351.3|1352.8|1351|0
1654610320000|2022-06-07 13:58:40|1353.3|1351.3|1353|1351|1353.5|1351.5|1353|1351|0
1654610330000|2022-06-07 13:58:50|1352.5|1350.8|1351.8|1350.3|1352.8|1351|1351.8|1350.3|0
1654610340000|2022-06-07 13:59:00|1352|1350.5|1351.5|1349.8|1352.3|1350.5|1351.3|1349.8|0
1654610350000|2022-06-07 13:59:10|1351.3|1349.5|1351.5|1349.5|1351.5|1349.5|1350.8|1349|28
1654610360000|2022-06-07 13:59:20|1351.3|1349.3|1351.3|1349|1351.3|1349.5|1351|1349|1
1654610370000|2022-06-07 13:59:30|1351||1351||1351.3||1350.8||0
1654610380000|2022-06-07 13:59:40|1350.8|1348.8|1350.8|1348.8|1351|1349.3|1350.8|1348.5|0
1654610390000|2022-06-07 13:59:50||1348.5||1348.8||1348.8||1348.5|0
1654610400000|2022-06-07 14:00:00|1350.5|1348.5|1350.8|1349|1351.5|1349.5|1350.5|1348.5|0
1654610410000|2022-06-07 14:00:10|1349.8|1348.8|1350|1348|1350|1349|1349.5|1347.8|1
1654610420000|2022-06-07 14:00:20|1349.8|1348.3|1350.8|1348.8|1351.5|1349.8|1349.5|1347.8|14
1654610430000|2022-06-07 14:00:30|1351|1349|1350.8|1348.8|1351.5|1349.5|1350.8|1348.8|1
1654610440000|2022-06-07 14:00:40|1350.5|1348.5|1349.5|1347.8|1350.5|1348.8|1349.5|1347.8|3
1654610450000|2022-06-07 14:00:50|1349.3|1348|1349.8|1347.8|1350|1348|1349.3|1347.8|0
1654610460000|2022-06-07 14:01:00|1350|1347.3|1349.3|1347|1350|1347.5|1348.8|1346.8|6
1654610470000|2022-06-07 14:01:10|1349|1346.8|1348.3|1346.5|1349|1347.3|1348.3|1346.5|0
1654610480000|2022-06-07 14:01:20|1348.5|1346.8|1347.8|1345.8|1348.5|1346.8|1347.5|1345.5|0
1654610490000|2022-06-07 14:01:30|1348|1346|1348.3|1346.3|1348.5|1346.3|1348|1346|0
1654610500000|2022-06-07 14:01:40|1348|1346|1348.3|1346.5|1348.5|1346.8|1348|1346|0
1654610510000|2022-06-07 14:01:50|1348|1346|1348|1346|1348|1346.3|1347.8|1345.8|2
1654610520000|2022-06-07 14:02:00|1348.3|1346.3|1348.3|1346.3|1348.5|1346.8|1348.3|1346.3|0
1654610530000|2022-06-07 14:02:10|1348.5||1348.3||1348.5||1348||1
1654610540000|2022-06-07 14:02:20|1348.5|1346.8|1350|1348|1350|1348|1348.3|1346.8|1
1654610550000|2022-06-07 14:02:30|1350.3|1348.3|1350.3|1348.5|1351|1349.3|1350.3|1348|6
1654610560000|2022-06-07 14:02:40|1350|1348.3|1350.3|1348.5|1350.3|1348.5|1349.5|1347.8|0
1654610570000|2022-06-07 14:02:50|1350|1348.3|1349.8|1348|1350|1348.3|1349.8|1347.8|0
1654610580000|2022-06-07 14:03:00|1349.3|1347.3|1348|1346|1349.5|1347.5|1348|1346|1
1654610590000|2022-06-07 14:03:10|1347.8|1346.3|1347|1345.5|1347.8|1346.3|1347|1345.5|7
1654610600000|2022-06-07 14:03:20|1347.3|1345.3|1347.3|1345.5|1347.5|1345.8|1346.8|1345.3|1
1654610610000|2022-06-07 14:03:30|1347|1345.3|1347|1345.3|1347.3|1345.3|1346.8|1345|1
1654610620000|2022-06-07 14:03:40|1347.3|1345|1346.8|1345|1347.3|1345.3|1346.8|1345|1
1654610630000|2022-06-07 14:03:50|1347|1344.8|1347|1345.3|1347.3|1345.3|1347|1344.8|1
1654610640000|2022-06-07 14:04:00|1347.3|1345|1346.8|1344.8|1347.3|1345.3|1346.8|1344.5|2
1654610650000|2022-06-07 14:04:10|1346.5|1345|1346.5|1344.5|1346.5|1345|1346.5|1344.5|1
1654610660000|2022-06-07 14:04:20|1347.3|1344.8|1347.8|1346|1347.8|1346.3|1347.3|1344.8|2
1654610670000|2022-06-07 14:04:30|1348|1346.3|1347.8|1346|1348|1346.3|1347.3|1345.3|0
1654610680000|2022-06-07 14:04:40|1347.5|1345.5|1347.8|1346.3|1347.8|1346.3|1347.5|1345.5|0
1654610690000|2022-06-07 14:04:50|1348|1345.8|1346.5|1344.8|1348|1345.8|1346.5|1344.8|10
1654610700000|2022-06-07 14:05:00|1346.8|1345|1347.5|1345.8|1347.5|1345.8|1346.5|1344.8|1
1654610710000|2022-06-07 14:05:10|1348.3|1346.3|1347.3|1345.5|1348.3|1346.3|1347.3|1345.5|1
1654610720000|2022-06-07 14:05:20|1347|1345.3|1347.5|1345.8|1347.5|1345.8|1347|1345.3|1
1654610730000|2022-06-07 14:05:30|1347.8|1346|1347.8|1346.3|1348.3|1346.5|1347.8|1346|1
1654610740000|2022-06-07 14:05:40|1347.5|1345.8|1347.8|1346.3|1348|1346.3|1347.5|1345.8|1
1654610750000|2022-06-07 14:05:50|1348|1346.5|1347.3|1345.8|1348|1346.5|1347.3|1345.8|1
1654610760000|2022-06-07 14:06:00|1347.8|1346|1347.8|1345.8|1348|1346.3|1347.8|1345.8|1
1654610770000|2022-06-07 14:06:10|1347.5||1347.5||1347.5||1347||14
1654610780000|2022-06-07 14:06:20|1347.3|1345.3|1347.3|1345.5|1347.3|1345.5|1347|1345.3|2
1654610790000|2022-06-07 14:06:30|1347.8|1345.3|1347.5|1345.5|1348.3|1346.3|1347.3|1345.3|0
1654610800000|2022-06-07 14:06:40|1347.3|1346|1348|1346|1348|1346.5|1347.3|1346|0
1654610810000|2022-06-07 14:06:50|1348.3|1346.3|1348.5|1346.8|1348.8|1347|1348.3|1346.3|1
1654610820000|2022-06-07 14:07:00|1348.3|1346.5|1349|1347.3|1349.3|1347.3|1348.3|1346.5|3
1654610830000|2022-06-07 14:07:10|1348.8|1347.5|1348.5|1347|1349.5|1347.5|1348.5|1346.8|10
1654610840000|2022-06-07 14:07:20|1349.3|1347.3|1351.8|1349.8|1351.8|1349.8|1349|1347.3|6
1654610850000|2022-06-07 14:07:30|1351.5|1349.5|1351.8|1349.8|1352|1350|1351.5|1349.5|0
1654610860000|2022-06-07 14:07:40|1351.3|1349.5|1350.5|1348.8|1351.3|1349.8|1350.3|1348.3|2
1654610870000|2022-06-07 14:07:50|1350.8|1349|1350.3|1348.5|1351.3|1349|1350.3|1348.5|2
1654610880000|2022-06-07 14:08:00|1350.5|1348.3|1349.3|1347.5|1350.5|1348.3|1349|1347.3|5
1654610890000|2022-06-07 14:08:10|1349.5|1347.8|1349|1347.3|1349.5|1347.8|1349|1347.3|2
1654610900000|2022-06-07 14:08:20|1349.5|1347.8|1349.5|1347.5|1349.5|1347.8|1349.3|1347.5|5
1654610910000|2022-06-07 14:08:30|1349.3|1347|1348.8|1347|1349.5|1347.5|1348.8|1346.8|1
1654610920000|2022-06-07 14:08:40|1349|1346.8|1348.8|1347|1349|1347.3|1348.3|1346.5|0
1654610930000|2022-06-07 14:08:50|1348.5|1346.8|1348.8|1347|1349|1347.3|1348.5|1346.8|0
1654610940000|2022-06-07 14:09:00|1348.5|1346.8|1348.5|1346.8|1348.8|1347|1348.5|1346.8|1
1654610950000|2022-06-07 14:09:10|1348.8|1347|1348.5|1347|1349|1347.3|1348.5|1346.8|1
1654610960000|2022-06-07 14:09:20|1349|1346.8|1348.3|1346.8|1349|1346.8|1348.3|1346.5|1
1654610970000|2022-06-07 14:09:30|1348.8|1346.5|1348.3|1346.8|1348.8|1347|1348.3|1346.5|0
1654610980000|2022-06-07 14:09:40|1348.5|1347|1348.8|1347|1349.3|1347.3|1348|1346.5|8
1654610990000|2022-06-07 14:09:50|1348.5|1346.8|1348.5|1346.3|1348.8|1347|1348.5|1346.3|0
1654611000000|2022-06-07 14:10:00|1348.3|1346.5|1348.5|1346.5|1348.5|1346.8|1348|1346|0
1654611010000|2022-06-07 14:10:10|1348.8|1347|1348.3|1346.3|1348.8|1347|1348|1346|0
1654611020000|2022-06-07 14:10:20|1347.8|1345.8|1348|1346.3|1348.3|1346.3|1347.8|1345.8|0
1654611030000|2022-06-07 14:10:30|1348.3|1346|1348.3|1346.3|1348.3|1346.3|1348.3|1346|1
1654611040000|2022-06-07 14:10:40|1348|1346|1348|1346.3|1348|1346.3|1347.8|1346|0
1654611050000|2022-06-07 14:10:50|1348.3|1346.5|1348.5|1346.8|1348.5|1346.8|1348.3|1346.5|0
1654611060000|2022-06-07 14:11:00|1348.3|1346.5|1348.3|1346.3|1348.5|1346.5|1348|1346.3|1
1654611070000|2022-06-07 14:11:10|1348|1346.5|1347.8|1346|1348|1346.5|1347.8|1346|0
1654611080000|2022-06-07 14:11:20|1347.5|1345.5|1347.3|1345.5|1347.5|1346|1346.8|1345.3|0
1654611090000|2022-06-07 14:11:30|1347.5|1345.8|1348|1346.3|1348|1346.3|1347|1345.3|0
1654611100000|2022-06-07 14:11:40|1347.8|1345.8|1347.5|1346|1347.8|1346|1347.5|1345.8|0
1654611110000|2022-06-07 14:11:50|1347.8|1345.8|1348|1346.3|1348.3|1346.5|1347.8|1345.8|2
1654611120000|2022-06-07 14:12:00|1348.3|1346.5|1348.3|1346.5|1348.3|1346.5|1348.3|1346.3|0
1654611130000|2022-06-07 14:12:10|1348.5|1346.8|1349.5|1347.5|1349.8|1347.8|1348.5|1346.8|2
1654611140000|2022-06-07 14:12:20|1350.5|1348.8|1350|1348|1350.5|1348.8|1350|1348|0
1654611150000|2022-06-07 14:12:30|1349.8|1347.8|1350.8|1349|1350.8|1349|1349.8|1347.5|0
1654611160000|2022-06-07 14:12:40|1350.5|1348.8|1349.5|1347.8|1350.5|1349|1349.5|1347.8|0
1654611170000|2022-06-07 14:12:50|1350|1348|1351|1349|1351|1349|1349.5|1347.8|2
1654611180000|2022-06-07 14:13:00|1351.3|1349.3|1351|1349|1352|1350|1351|1349|2
1654611190000|2022-06-07 14:13:10|1352|1349.8|1352.8|1350.5|1352.8|1350.8|1351.8|1349.8|0
1654611200000|2022-06-07 14:13:20|1352.5|1350.8|1351|1349|1352.8|1350.8|1351|1349|4
1654611210000|2022-06-07 14:13:30|1351.3|1348.5|1350.5|1348.5|1351.3|1348.8|1350.5|1348.5|4
1654611220000|2022-06-07 14:13:40|1350.3|1348.8|1350.8|1348.5|1351|1349|1350|1348.5|1
1654611230000|2022-06-07 14:13:50|1350.5|1348.8|1351|1349|1351.3|1349|1350.5|1348.8|9
1654611240000|2022-06-07 14:14:00|1351.3|1348.8|1351.3|1349.3|1351.5|1349.5|1351|1348.8|4
1654611250000|2022-06-07 14:14:10|1351.5|1349.5|1351.8|1350|1351.8|1350|1351.3|1349.5|7
1654611260000|2022-06-07 14:14:20|1352||1351.5||1352||1351.5||0
1654611280000|2022-06-07 14:14:40|1350.8|1349|1351|1349.3|1351|1349.3|1350.8|1348.8|6
1654611290000|2022-06-07 14:14:50|1350.8|1349|1350.8|1348.5|1350.8|1349|1350.3|1348.3|9
1654611300000|2022-06-07 14:15:00|1350.5|1348.3|1350.3|1348.3|1350.8|1348.3|1350.3|1348.3|1
1654611310000|2022-06-07 14:15:10|1350|1348.5|1350|1348.3|1350.3|1348.5|1350|1348.3|12
1654611320000|2022-06-07 14:15:20|1349.8|1347.5|1350.5|1348.5|1350.5|1348.5|1349.5|1347.5|18
1654611330000|2022-06-07 14:15:30|1350.3|1348.3|1349.8|1348|1350.5|1348.3|1349.5|1348|0
1654611340000|2022-06-07 14:15:40|1349.5|1348.3|1349.8|1348|1349.8|1348.3|1349.5|1347.8|11
1654611350000|2022-06-07 14:15:50|1349.5|1347.8|1349.3|1347.8|1349.5|1347.8|1349.3|1347.5|1
1654611360000|2022-06-07 14:16:00|1349|1347.3|1349.5|1347.3|1349.5|1347.8|1349|1347.3|1
1654611370000|2022-06-07 14:16:10|1350|1347.5|1350|1348|1350|1348|1349.8|1347.5|0
1654611380000|2022-06-07 14:16:20|1349.8|1347.8|1349.8|1347.8|1350|1348|1349.8|1347.8|0
1654611390000|2022-06-07 14:16:30|1349.5|1348|1349.3|1347.8|1349.8|1348|1349.3|1347.8|1
1654611400000|2022-06-07 14:16:40|1349.5|1347.5|1349.3|1347.5|1349.5|1347.5|1349|1347.3|3
1654611410000|2022-06-07 14:16:50|1349|1347.3|1349|1347.3|1349|1347.3|1349|1347.3|0
1654611420000|2022-06-07 14:17:00|1348.8|1347.5|1349|1347.3|1349.3|1347.5|1348.8|1347.3|0
1654611430000|2022-06-07 14:17:10|1349.3|1347|1349.3|1347.3|1349.3|1347.8|1349|1347|2
1654611440000|2022-06-07 14:17:20|1349.5|1347.5|1349.5|1347.5|1349.5|1347.5|1349.3|1347.3|0
1654611450000|2022-06-07 14:17:30|1349.3|1347.3|1349.3|1347.3|1349.5|1347.3|1349|1347.3|1
1654611460000|2022-06-07 14:17:40|1349.5|1347.5|1349|1347.3|1349.5|1347.5|1348.8|1346.8|0
1654611470000|2022-06-07 14:17:50|1349.3|1347.5|1349|1347|1349.3|1347.5|1348.8|1347|0
1654611480000|2022-06-07 14:18:00|1349.3|1347.3|1349|1347.3|1349.3|1347.5|1349|1347|0
1654611490000|2022-06-07 14:18:10|||||||||1
1654611500000|2022-06-07 14:18:20|1349.3|1347.5|1349.5|1347.5|1349.5|1347.5|1349|1347.3|0
1654611520000|2022-06-07 14:18:40|1350|1348|1351|1349|1351.3|1349|1350|1348|3
1654611530000|2022-06-07 14:18:50|1350.8|1348.5|1350.8|1348.8|1350.8|1348.8|1350.8|1348.5|0
1654611540000|2022-06-07 14:19:00|1351|1348.5|1350.8|1348.8|1351.3|1349.3|1350.8|1348.5|0
1654611550000|2022-06-07 14:19:10|1351|1349|1351|1349|1351|1349|1351|1349|0
1654611560000|2022-06-07 14:19:20|1350.8|1349.3|1350|1348.3|1350.8|1349.3|1350|1348.3|0
1654611570000|2022-06-07 14:19:30|1349.8|1348|1349.8|1348|1349.8|1348|1349.8|1348|0
1654611580000|2022-06-07 14:19:40||1348.3||1348||1348.3||1348|0
1654611590000|2022-06-07 14:19:50|1350.3|1348.3|1350.3|1348.5|1350.3|1348.5|1350.3|1348|4
1654611600000|2022-06-07 14:20:00|1350.5|1348.8|1350.5|1348.5|1351|1349|1350.5|1348.5|1
1654611610000|2022-06-07 14:20:10||1348.8||1348.8||1348.8||1348.5|0
1654611620000|2022-06-07 14:20:20|1350.8|1348.5|1350.8|1349|1350.8|1349|1350.8|1348.5|1
1654611630000|2022-06-07 14:20:30|1350.5|1349.3|1350.8|1348.8|1350.8|1349.3|1350.5|1348.5|1
1654611650000|2022-06-07 14:20:50|1350.5|1348.5|1350.3|1348|1350.8|1348.8|1350.3|1348|0
1654611660000|2022-06-07 14:21:00||1347.8||1348.3||1348.5||1347.8|0
1654611670000|2022-06-07 14:21:10||1348.5||1348.3||1348.5||1348.3|0
1654611680000|2022-06-07 14:21:20||1348.5||1348.3||1348.5||1348.3|0
1654611690000|2022-06-07 14:21:30|1350.8|1348.5|1350.5|1348.5|1350.8|1348.8|1350.5|1348.3|0
1654611700000|2022-06-07 14:21:40|1350.8|1348.8|1351.8|1349.8|1352|1350.3|1350.8|1348.8|0
1654611710000|2022-06-07 14:21:50|1351.5||1351.8||1351.8||1351.5||0
1654611720000|2022-06-07 14:22:00|1352|1350|1353|1351|1353.3|1351.3|1352|1350|9
1654611730000|2022-06-07 14:22:10|1352.8|1350.8|1353|1351|1353|1351|1352.8|1350.8|2
1654611740000|2022-06-07 14:22:20|1352.8|1351.3|1355|1352.8|1355.3|1353.3|1352.8|1351.3|1
1654611750000|2022-06-07 14:22:30|1355.3|1353|1355.3|1353.3|1355.5|1353.8|1355.3|1353|5
1654611760000|2022-06-07 14:22:40|1355|1353|1353.5|1351.8|1355.3|1353.3|1353.5|1351.8|2
1654611770000|2022-06-07 14:22:50|1353.8|1352|1353.5|1351.8|1353.8|1352|1353.3|1351.8|0
1654611780000|2022-06-07 14:23:00|1353.3|1352|1353.5|1351.8|1353.8|1352|1353.3|1351.5|0
1654611790000|2022-06-07 14:23:10|1353.3|1352|1353.5|1351.8|1353.8|1352|1353.3|1351.8|0
1654611800000|2022-06-07 14:23:20|1353.3|1351.5|1353.5|1351.5|1353.5|1351.8|1353.3|1351.5|0
1654611810000|2022-06-07 14:23:30||1351.8||1351.8||1351.8||1351.8|0
1654611820000|2022-06-07 14:23:40|1353.3|1351.5|1353.3|1351.5|1353.5|1351.8|1353.3|1351|6
1654611830000|2022-06-07 14:23:50|1353.5|1351.3|1353.5|1352|1353.5|1352|1353.3|1351.3|6
1654611840000|2022-06-07 14:24:00|1353.3||1353.8||1353.8||1353.3||3
1654611850000|2022-06-07 14:24:10|1354|1352.5|1354|1352.5|1354.3|1352.8|1354|1352.5|3
1654611860000|2022-06-07 14:24:20|1353.5|1352|1353.8|1352|1353.8|1352|1353.5|1352|3
1654611870000|2022-06-07 14:24:30|1353.5|1352.3|1354.5|1352.8|1354.5|1352.8|1353.5|1352.3|1
1654611880000|2022-06-07 14:24:40|1354.3|1352.3|1353.8|1352|1354.3|1352.3|1353.8|1352|0
1654611890000|2022-06-07 14:24:50|1353.5||1353.5||1353.5||1353.5||0
1654611900000|2022-06-07 14:25:00|1353.3|1351|1353.3|1351.3|1353.3|1351.3|1353|1351|9
1654611910000|2022-06-07 14:25:10|1353.5|1351.5|1352.5|1350.8|1353.5|1352|1352.5|1350.8|15
1654611920000|2022-06-07 14:25:20|1352.8|1351|1353|1351|1353|1351|1352.8|1350.8|3
1654611930000|2022-06-07 14:25:30|1352.8|1350.8|1351.3|1349.3|1353|1351|1351.3|1349.3|1
1654611940000|2022-06-07 14:25:40|1351.5|1349.5|1351.5|1349.5|1351.8|1349.8|1351.5|1349.5|0
1654611950000|2022-06-07 14:25:50|1351.3|1350.5|1352|1350.5|1352|1350.5|1351.3|1350.5|15
1654611960000|2022-06-07 14:26:00|1351.5|1349.5|1351.3|1349.3|1351.8|1349.8|1351.3|1349.3|20
1654611970000|2022-06-07 14:26:10|1351.5|1349|1351.3|1349.3|1351.8|1350|1351|1349|14
1654611980000|2022-06-07 14:26:20|1351.5|1349.5|1351.3|1349.3|1351.5|1349.8|1351.3|1349.3|0
1654611990000|2022-06-07 14:26:30|1351.5|1349.5|1351.5|1349.8|1351.5|1349.8|1351|1349|13
1654612000000|2022-06-07 14:26:40|1351.3|1349.5|1351.5|1350|1351.5|1350|1351.3|1349.5|4
1654612010000|2022-06-07 14:26:50|1351.3|1349.8|1351.3|1349.5|1351.3|1349.8|1351.3|1349.5|0
1654612020000|2022-06-07 14:27:00|1351|1349.3|1351|1349.3|1351|1349.5|1351|1349.3|1
1654612030000|2022-06-07 14:27:10||1349.5||1349.3||1349.5||1349.3|1
1654612040000|2022-06-07 14:27:20||1349.5||1349.5||1349.5||1349.3|0
1654612050000|2022-06-07 14:27:30|1350.8|1349.3|1350.8|1349|1350.8|1349.5|1350.8|1349|4
1654612060000|2022-06-07 14:27:40|1350.5|1348.8|1350.5|1348.5|1350.5|1348.8|1350.5|1348.5|0
1654612070000|2022-06-07 14:27:50|1350.3|1348.8|1350.3|1348.3|1350.3|1348.8|1350|1348.3|7
1654612080000|2022-06-07 14:28:00|1350.5|1348.5|1350.8|1349|1351|1349|1350.5|1348.5|6
1654612090000|2022-06-07 14:28:10|1351|1348.8|1350.8|1349|1351|1349|1350.5|1348.5|0
1654612100000|2022-06-07 14:28:20|1350.5|1348.8|1350.5|1348.5|1350.8|1349.3|1350.5|1348.5|5
1654612110000|2022-06-07 14:28:30||1348.8||1348.5||1348.8||1348.5|0
1654612120000|2022-06-07 14:28:40|1350.8|1349|1350.3|1348.5|1350.8|1349|1350.3|1348.5|0
1654612130000|2022-06-07 14:28:50|1350||1350.3||1350.3||1350||3
1654612140000|2022-06-07 14:29:00|1351|1349|1351|1349|1351.5|1349.3|1351|1349|23
1654612150000|2022-06-07 14:29:10|1351.3|1349.3|1351.3|1349.3|1351.5|1349.5|1351.3|1349.3|1
1654612160000|2022-06-07 14:29:20|1351|1349.5|1351|1349.5|1351|1349.5|1350.8|1348.8|6
1654612170000|2022-06-07 14:29:30|1350.8|1348.5|1350.5|1348.5|1350.8|1348.5|1350.5|1348.5|5
1654612180000|2022-06-07 14:29:40|1350.3|1348.3|1350|1348.3|1350.3|1348.5|1350|1348|1
1654612190000|2022-06-07 14:29:50|1350.3|1347.8|1349.8|1347.8|1350.3|1347.8|1349.8|1347.8|0
1654612200000|2022-06-07 14:30:00|1349.5|1347.5|1349.8|1348|1350|1348|1349.5|1347.5|0
1654612210000|2022-06-07 14:30:10|1349.5|1347.8|1349.8|1348|1349.8|1348|1349.5|1347.8|1
1654612230000|2022-06-07 14:30:30|1349.5|1347.8|1349.8|1347.8|1349.8|1348|1349.5|1347.8|2
1654612240000|2022-06-07 14:30:40|1350|1348|1350.5|1349|1350.5|1349|1350|1348|13
1654612260000|2022-06-07 14:31:00|||||||||6
1654612280000|2022-06-07 14:31:20|1350.3|1348.3|1350|1348.3|1350.3|1348.3|1350|1348.3|18
1654612290000|2022-06-07 14:31:30|1350.3|1348|1349.3|1347.5|1350.3|1349|1349.3|1347.5|12
1654612300000|2022-06-07 14:31:40||1347.3||1347.5||1347.5||1347.3|1
1654612310000|2022-06-07 14:31:50|1349|1347.8|1349|1347.5|1349|1347.8|1349|1347.3|5
1654612320000|2022-06-07 14:32:00||1347.3||1347.5||1347.5||1347.3|2
1654612330000|2022-06-07 14:32:10|1348.8|1347.3|1349.3|1347.3|1349.3|1347.5|1348.8|1347.3|1
1654612340000|2022-06-07 14:32:20|1349.8|1347.5|1349.8|1347.8|1349.8|1347.8|1349.8|1347.5|0
1654612350000|2022-06-07 14:32:30|1349.5|1348|1349.8|1348.3|1349.8|1348.3|1349.5|1347.8|0
1654612360000|2022-06-07 14:32:40|1350.3|1348.5|1350.3|1348.5|1350.3|1348.5|1349.8|1348.3|1
1654612370000|2022-06-07 14:32:50|1350.5|1348.8|1350.8|1349|1350.8|1349|1350.3|1348.3|4
1654612380000|2022-06-07 14:33:00|1351|1349.5|1352.3|1350.5|1352.5|1351|1350.8|1349.3|7
1654612390000|2022-06-07 14:33:10|1352.5|1350.8|1352.5|1351|1352.5|1351|1352.3|1350.8|0
1654612400000|2022-06-07 14:33:20|1352.8||1352.8||1352.8||1352.5||0
1654612410000|2022-06-07 14:33:30|1352.5|1350.8|1352.5|1350.8|1352.8|1350.8|1352|1350.8|0
1654612420000|2022-06-07 14:33:40|1352.3|1351|1352.5|1350.8|1352.5|1351|1352.3|1350.8|1
1654612430000|2022-06-07 14:33:50|1352.8|1351|1353|1351.3|1353.3|1351.5|1352.8|1351|2
1654612440000|2022-06-07 14:34:00|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|1353|1351.3|0
1654612450000|2022-06-07 14:34:10|1353|1351.3|1353.3|1351.5|1353.3|1351.5|1353|1351.3|0
1654612460000|2022-06-07 14:34:20|1353|1351.3|1352.8|1351.3|1353.3|1351.3|1352.8|1351.3|0
1654612470000|2022-06-07 14:34:30|1352.5|1351.5|1352.8|1351.3|1352.8|1351.5|1352.5|1351.3|1
1654612480000|2022-06-07 14:34:40|1352.5|1350.8|1352.3|1350.8|1352.8|1350.8|1352.3|1350.8|12
1654612490000|2022-06-07 14:34:50|1352.8|1351|1352.8|1351|1352.8|1351|1352.5|1351|1
1654612500000|2022-06-07 14:35:00|1352.5|1350.8|1352.8|1351.3|1353|1351.3|1352.3|1350.8|0
1654612510000|2022-06-07 14:35:10|1352.5|1351|1352.5|1350.8|1352.5|1351|1352.3|1350.8|0
1654612520000|2022-06-07 14:35:20|1352.8|1351|1352.8|1351.3|1352.8|1351.3|1352.3|1350.8|1
1654612530000|2022-06-07 14:35:30|1353|1351.5|1352.8|1351.3|1353|1351.5|1352.8|1351|1
1654612540000|2022-06-07 14:35:40|1352.5|1351|1352.8|1351|1352.8|1351|1352.5|1351|0
1654612550000|2022-06-07 14:35:50|1353|1351.3|1353.3|1351.5|1353.3|1351.8|1353|1351|0
1654612560000|2022-06-07 14:36:00|1353|1351.8|1354|1352.3|1354|1352.3|1353|1351.8|6
1654612570000|2022-06-07 14:36:10|1353.8|1352|1354|1352.3|1354|1352.3|1353.8|1352|0
1654612580000|2022-06-07 14:36:20|1354.3|1352.8|1354.3|1352.5|1354.3|1352.8|1354|1352.5|2
1654612590000|2022-06-07 14:36:30|1354.5|1352.8|1354|1352.5|1354.5|1353|1354|1352.5|2
1654612600000|2022-06-07 14:36:40|1353.8|1352.3|1353.5|1351.8|1353.8|1352.3|1353.5|1351.8|3
1654612610000|2022-06-07 14:36:50|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|1353|1351.5|6
1654612620000|2022-06-07 14:37:00|1352.8|1351|1351.5|1349.8|1352.8|1351|1351.5|1349.8|17
1654612630000|2022-06-07 14:37:10|1351.3|1349.5|1351|1349.5|1351.5|1349.8|1351|1349.5|1
1654612640000|2022-06-07 14:37:20|1351.3|1349.8|1351|1349.5|1351.5|1349.8|1351|1349.5|0
1654612660000|2022-06-07 14:37:40|1351.3|1349.8|1351.3|1349.5|1351.3|1349.8|1351|1349.5|2
1654612670000|2022-06-07 14:37:50|1351.5|1349.8|1350.8|1349.5|1351.8|1349.8|1350.8|1349.5|5
1654612680000|2022-06-07 14:38:00|1351||1351||1351.3||1351||2
1654612700000|2022-06-07 14:38:20|1350.8|1349.3|1350.5|1349|1351|1349.3|1350.5|1349|15
1654612710000|2022-06-07 14:38:30|1350.8|1349.3|1350.5|1349|1350.8|1349.3|1350|1348.8|13
1654612720000|2022-06-07 14:38:40|1350.8|1349.3|1350.8|1349.3|1350.8|1349.3|1350.5|1348.5|0
1654612730000|2022-06-07 14:38:50|1351.3|1349|1350.5|1348.5|1351.3|1349|1350.5|1348.5|0
1654612740000|2022-06-07 14:39:00|1350.8|1348.8|1350.5|1348.8|1350.8|1349|1350.5|1348.5|59
1654612750000|2022-06-07 14:39:10|1350.3|1348.5|1350.3|1348.5|1350.5|1348.8|1350|1348.3|0
1654612760000|2022-06-07 14:39:20|1350.5|1348.8|1350|1348.5|1350.5|1348.8|1350|1348.3|54
1654612770000|2022-06-07 14:39:30||1348.3||1348.3||1348.3||1348.3|5
1654612780000|2022-06-07 14:39:40|1350.3|1348.8|1350.8|1349|1350.8|1349|1350.3|1348.8|63
1654612790000|2022-06-07 14:39:50|1350.3|1348.8|1350.3|1348.8|1350.3|1349.3|1350.3|1348.8|6
1654612800000|2022-06-07 14:40:00|1350.5|1348.5|1349.8|1348|1350.5|1348.8|1349.8|1348|42
1654612810000|2022-06-07 14:40:10|1349.5||1349.8||1349.8||1349.5||5
1654612820000|2022-06-07 14:40:20|1350|1348.3|1350|1348|1350|1348.3|1350|1348|2
1654612830000|2022-06-07 14:40:30|1349.8|1348.3|1349.8|1348|1349.8|1348.3|1349.8|1348|5
1654612840000|2022-06-07 14:40:40|1349.5|1348.3|1349.5|1347.8|1349.5|1348.3|1349.5|1347.8|17
1654612850000|2022-06-07 14:40:50|1349.3|1347.5|1349.5|1347.8|1349.5|1347.8|1349.3|1347.5|0
1654612860000|2022-06-07 14:41:00|1349.3|1347.5|1349.3|1347.5|1349.3|1347.8|1349.3|1347.3|0
1654612870000|2022-06-07 14:41:10|1349.5|1347.8|1351|1349|1351|1349|1349.5|1347.8|4
1654612880000|2022-06-07 14:41:20|1350.8|1348.8|1350.5|1348.5|1350.8|1349|1350.5|1348.5|0
1654612890000|2022-06-07 14:41:30|1350.8|1348.8|1350.3|1348.3|1350.8|1348.8|1350.3|1348.3|5
1654612900000|2022-06-07 14:41:40|1350.5|1348.5|1350.8|1349|1350.8|1349|1350.5|1348.5|1
1654612910000|2022-06-07 14:41:50|1350.5|1348.8|1350.5|1348.5|1350.8|1349|1350.5|1348.5|0
1654612920000|2022-06-07 14:42:00|1350.3|1348.3|1350.5|1348.5|1350.5|1348.5|1350.3|1348.3|0
1654612930000|2022-06-07 14:42:10|1350.8|1348.8|1350.5|1348.5|1350.8|1348.8|1350.5|1348.5|0
1654612940000|2022-06-07 14:42:20|1350.8|1348.8|1350.8|1348.8|1350.8|1349|1350.8|1348.8|0
1654612950000|2022-06-07 14:42:30|1350.5|1349|1350.5|1348.5|1350.8|1349|1350.3|1348.5|125
1654612960000|2022-06-07 14:42:40|1350.8|1348.8|1351.5|1349.5|1351.8|1350.3|1350.8|1348.8|3
1654612970000|2022-06-07 14:42:50|1351.8|1349.3|1351|1349.3|1351.8|1349.5|1351|1349.3|0
1654612980000|2022-06-07 14:43:00|1351.5|1349.5|1352|1350|1352|1350|1351|1349.5|3
1654612990000|2022-06-07 14:43:10|1352.3|1350.3|1351.8|1350|1352.3|1350.5|1351.8|1350|7
1654613000000|2022-06-07 14:43:20|1351.5|1349.5|1351|1349|1351.8|1350|1351|1349|5
1654613010000|2022-06-07 14:43:30|1350.8|1349.3|1351.5|1349.5|1351.5|1349.5|1350.8|1349.3|0
1654613020000|2022-06-07 14:43:40|1351.3|1349.3|1351.3|1349.3|1351.5|1349.5|1351.3|1349.3|0
1654613030000|2022-06-07 14:43:50|1351|1349|1350.8|1349|1351|1349|1350.5|1348.5|1
1654613040000|2022-06-07 14:44:00|1351|1349.3|1351.8|1350|1352|1350|1351|1349.3|2
1654613050000|2022-06-07 14:44:10|1351.5|1349.5|1351.3|1349.3|1351.5|1349.8|1351|1349|8
1654613060000|2022-06-07 14:44:20|1351.5|1349.5|1351.3|1349.3|1351.5|1349.5|1351.3|1349.3|0
1654613070000|2022-06-07 14:44:30|1351.5|1349.5|1351|1349.3|1351.5|1349.8|1350.8|1349|0
1654613080000|2022-06-07 14:44:40|1350.8|1349|1351|1349.3|1351|1349.3|1350.8|1349|2
1654613090000|2022-06-07 14:44:50|1351.3|1349.5|1351.3|1349.5|1351.3|1349.5|1351|1349.5|2
1654613100000|2022-06-07 14:45:00|1351|1350|1351.5|1350|1351.8|1350|1351|1350|0
1654613110000|2022-06-07 14:45:10|1351.8|1349.8|1351.5|1349.8|1351.8|1349.8|1351.5|1349.5|0
1654613120000|2022-06-07 14:45:20|1351.3|1349.5|1351.5|1349.8|1351.5|1349.8|1351.3|1349.5|0
1654613130000|2022-06-07 14:45:30|1351.3|1349.5|1351.5|1349.8|1351.5|1349.8|1351.3|1349.5|1
1654613140000|2022-06-07 14:45:40|1351.3|1350|1351.5|1349.5|1351.5|1350|1351.3|1349.5|0
1654613150000|2022-06-07 14:45:50|1351.3|1349.8|1351.3|1349.5|1351.5|1349.8|1351.3|1349.5|0
1654613160000|2022-06-07 14:46:00|1351.5|1349.3|1351.3|1349.5|1351.5|1349.5|1351|1349.3|0
1654613170000|2022-06-07 14:46:10|1351.5|1349.8|1352|1350.3|1352|1350.3|1351.5|1349.8|1
1654613180000|2022-06-07 14:46:20||1350||1350.3||1350.3||1350|0
1654613190000|2022-06-07 14:46:30||1350.5||1350.3||1350.5||1350|0
1654613200000|2022-06-07 14:46:40|1351.8|1350|1351.3|1349.5|1351.8|1350.3|1351.3|1349.5|1
1654613210000|2022-06-07 14:46:50|1351|1349.3|1351.3|1349.3|1351.3|1349.8|1351|1349.3|10
1654613220000|2022-06-07 14:47:00||1349||1349.3||1349.5||1349|2
1654613230000|2022-06-07 14:47:10|1351.5|1349.5|1351.5|1349.8|1351.5|1349.8|1351.5|1349.3|1
1654613240000|2022-06-07 14:47:20||1349.5||1349.5||1349.5||1349.5|0
1654613250000|2022-06-07 14:47:30|1351.8|1349.8|1351.3|1349.5|1351.8|1349.8|1351.3|1349.5|0
1654613260000|2022-06-07 14:47:40|1351.5|1349.3|1350.8|1349.3|1351.5|1349.3|1350.8|1349.3|5
1654613270000|2022-06-07 14:47:50|1351|1349|1350.8|1348.8|1351|1349|1350.8|1348.8|0
1654613280000|2022-06-07 14:48:00|1350.5||1350.5||1350.5||1350.3||0
1654613290000|2022-06-07 14:48:10|1350.8|1348.5|1350|1348.3|1350.8|1348.5|1350|1348.3|0
1654613300000|2022-06-07 14:48:20|1350.3|1348.5|1350.5|1348.5|1350.5|1348.5|1350.3|1348.3|3
1654613310000|2022-06-07 14:48:30|1350.3|1348.3|1350.5|1348.5|1350.8|1348.8|1350.3|1348.3|1
1654613320000|2022-06-07 14:48:40|1350.3|1348.3|1349.8|1348|1350.3|1348.3|1349.5|1348|5
1654613330000|2022-06-07 14:48:50|1350.8|1348.3|1351|1349.3|1351|1349.5|1350.8|1348.3|9
1654613340000|2022-06-07 14:49:00|1350.5|1348.5|1350.3|1348.5|1351|1349|1350.3|1348.5|34
1654613350000|2022-06-07 14:49:10|1350|1348.3|1350.3|1348.5|1350.3|1348.5|1350|1348.3|39
1654613360000|2022-06-07 14:49:20|1350.5|1348.3|1350.5|1348.8|1350.8|1349.3|1350.5|1348.3|20
1654613370000|2022-06-07 14:49:30|1350.8|1348.5|1350|1348|1350.8|1348.8|1349.8|1348|18
1654613380000|2022-06-07 14:49:40|1349.5|1347.8|1350.5|1349|1350.5|1349|1349.5|1347.5|9
1654613390000|2022-06-07 14:49:50|1350.8|1349.3|1350.8|1349.3|1350.8|1349.5|1350.5|1349.3|10
1654613400000|2022-06-07 14:50:00|1350.5|1348.8|1350.8|1349.5|1351.5|1349.5|1350.5|1348.8|27
1654613410000|2022-06-07 14:50:10|1351|1349.8|1350|1348.3|1351|1349.8|1350|1348.3|6
1654613420000|2022-06-07 14:50:20|1349.8|1348|1349.3|1347.5|1349.8|1348|1349.3|1347.5|0
1654613430000|2022-06-07 14:50:30|1349|1347.3|1348.5|1346.8|1349|1347.5|1348.5|1346.8|9
1654613440000|2022-06-07 14:50:40|1348.8|1347|1348.3|1346.5|1348.8|1347.3|1348.3|1346.5|17
1654613450000|2022-06-07 14:50:50|1347.8|1346|1347.5|1345.8|1347.8|1346|1347.5|1345.5|0
1654613460000|2022-06-07 14:51:00|1347.3|1346|1346.5|1344.8|1347.3|1346|1346.3|1344.5|16
1654613470000|2022-06-07 14:51:10|1346.3|1344.5|1345|1343.3|1346.3|1344.8|1345|1343.3|17
1654613480000|2022-06-07 14:51:20|1345.5|1343.5|1345|1343|1345.5|1343.5|1345|1343|3
1654613490000|2022-06-07 14:51:30|1344.8|1342.8|1344.5|1342.8|1344.8|1343|1344.3|1342.8|32
1654613500000|2022-06-07 14:51:40|1344.3|1342.5|1344.3|1342.5|1344.5|1342.8|1344|1342.5|6
1654613510000|2022-06-07 14:51:50|1344.5|1342.8|1344|1342.5|1344.5|1342.8|1344|1342.3|4
1654613520000|2022-06-07 14:52:00|1344.3|1343|1344.5|1342.8|1344.5|1343|1344.3|1342.8|12
1654613530000|2022-06-07 14:52:10|1344.3|1342.5|1344.3|1342.5|1344.5|1342.8|1344.3|1342.5|39
1654613540000|2022-06-07 14:52:20|1344.5|1342.8|1344.5|1343.3|1344.5|1343.3|1344.5|1342.8|78
1654613550000|2022-06-07 14:52:30||1342.8||1343||1343||1342.8|3
1654613560000|2022-06-07 14:52:40|1344|1342.3|1344|1342.3|1344.3|1342.3|1344|1342.3|1
1654613570000|2022-06-07 14:52:50|1343.8|1342|1342.5|1340.8|1343.8|1342|1342.5|1340.8|0
1654613580000|2022-06-07 14:53:00|1342.3|1340.5|1342|1340.8|1343|1341.3|1341.8|1340|30
1654613590000|2022-06-07 14:53:10|1341.8|1340.3|1342|1340.3|1342|1340.3|1341.5|1339.5|47
1654613600000|2022-06-07 14:53:20||1340||1340.3||1340.8||1340|5
1654613610000|2022-06-07 14:53:30|1341.8|1340|1341.8|1339.8|1342|1340|1341.3|1339.5|3
1654613620000|2022-06-07 14:53:40|1341.5|1340|1341.3|1339.8|1341.8|1340|1341|1339.5|19
1654613630000|2022-06-07 14:53:50|1341.5|1340|1341.8|1340|1341.8|1340|1341|1339.8|68
1654613640000|2022-06-07 14:54:00|1341.5|1339.8|1341.5|1339.5|1342|1340.5|1341.3|1339.5|13
1654613650000|2022-06-07 14:54:10|1341.3|1339.8|1340.8|1339.5|1341.5|1339.8|1340.8|1339.5|0
1654613660000|2022-06-07 14:54:20|1341.3|1339|1341|1339|1341.3|1339.3|1340.3|1338.8|15
1654613670000|2022-06-07 14:54:30|1341.3|1339.3|1341.8|1339.8|1341.8|1339.8|1340.8|1339|4
1654613680000|2022-06-07 14:54:40|1341.5|1339.5|1341.3|1339.3|1341.5|1339.5|1341.3|1339.3|10
1654613690000|2022-06-07 14:54:50|1341|1339.5|1342|1340.3|1342|1340.3|1340.8|1339.3|3
1654613700000|2022-06-07 14:55:00|1341.8|1340.5|1341.3|1339.3|1341.8|1340.5|1340.8|1339.3|1
1654613710000|2022-06-07 14:55:10|1341|1339|1340.5|1338.8|1341|1339|1340.3|1338.5|50
1654613720000|2022-06-07 14:55:20|1340.3|1338.5|1340.3|1338.5|1340.5|1338.5|1339.8|1338.3|20
1654613730000|2022-06-07 14:55:30|1339.8|1338|1339.8|1338.3|1340|1338.5|1339.8|1338|2
1654613740000|2022-06-07 14:55:40|1339.3|1338|1339.5|1337.8|1339.5|1338|1339.3|1337.8|5
1654613750000|2022-06-07 14:55:50|1339.3|1337.5|1339|1337.3|1339.3|1337.8|1339|1337.3|2
1654613760000|2022-06-07 14:56:00|1338.8|1337|1338.3|1336.5|1338.8|1337.3|1338.3|1336.5|0
1654613770000|2022-06-07 14:56:10|1337.8|1335.5|1335.5|1333.8|1338.3|1335.5|1335.5|1333.8|50
1654613780000|2022-06-07 14:56:20|1335.8|1334|1335|1333.5|1335.8|1334|1335|1333.5|0
1654613790000|2022-06-07 14:56:30|1335.3|1334|1336|1334.3|1336|1334.3|1335|1333.8|0
1654613800000|2022-06-07 14:56:40|1335.8|1334.5|1335.8|1334|1335.8|1334.8|1335.8|1334|29
1654613810000|2022-06-07 14:56:50|1335.5|1333.8|1335.5|1333.8|1335.8|1334|1335.5|1333.8|6
1654613820000|2022-06-07 14:57:00|1335.3|1333.5|1334|1332.5|1335.3|1333.8|1333.8|1332.3|10
1654613830000|2022-06-07 14:57:10|1333.8|1332.3|1333.8|1332.5|1333.8|1332.5|1333.8|1332.3|25
1654613840000|2022-06-07 14:57:20|1333.5|1331.8|1333.8|1332.3|1333.8|1332.3|1333.5|1331.8|5
1654613850000|2022-06-07 14:57:30||1332||1332.3||1332.5||1332|34
1654613860000|2022-06-07 14:57:40||1332.5||1332.3||1332.5||1332|2
1654613870000|2022-06-07 14:57:50||1332||1332.3||1332.5||1332|1
1654613880000|2022-06-07 14:58:00||1332.5||1332||1332.5||1332|4
1654613890000|2022-06-07 14:58:10|1333.5|1331.8|1333.8|1332.3|1333.8|1332.5|1333.5|1331.5|31
1654613900000|2022-06-07 14:58:20||1332.5||1332.3||1332.5||1332|15
1654613910000|2022-06-07 14:58:30|1333.5|1332|1333|1331.5|1333.5|1332.3|1333|1331.5|1
1654613920000|2022-06-07 14:58:40|1333.3|1331.8|1333.8|1332.3|1333.8|1332.3|1333|1331.8|25
1654613930000|2022-06-07 14:58:50|1333.5|1332|1332.3|1330.8|1333.5|1332|1332.3|1330.5|5
1654613940000|2022-06-07 14:59:00|1331.8|1330.5|1332.3|1330.8|1332.3|1330.8|1331.8|1330|0
1654613950000|2022-06-07 14:59:10|1332|1330.5|1332.5|1330.8|1332.5|1330.8|1331.8|1330.3|5
1654613960000|2022-06-07 14:59:20|1332.8|1331|1333.5|1332|1333.5|1332|1332.8|1331|1
1654613970000|2022-06-07 14:59:30|1333.8|1331.8|1335.5|1333.8|1335.5|1334|1333.5|1331.8|68
1654613980000|2022-06-07 14:59:40|1334.8|1332.8|1334.5|1332.8|1335|1333|1334.5|1332.5|28
1654613990000|2022-06-07 14:59:50|1334.8|1333.3|1335.3|1333.8|1335.3|1333.8|1334.8|1333.3|32
1654614000000|2022-06-07 15:00:00|1335.5|1334|1335.3|1333.8|1335.8|1334|1335.3|1333.8|78
1654614010000|2022-06-07 15:00:10|1335|1333.5|1335.3|1333.3|1335.5|1334|1334.8|1333|19
1654614020000|2022-06-07 15:00:20|1335|1333.5|1335|1333|1335|1333.5|1335|1333|8
1654614030000|2022-06-07 15:00:30|1335.5|1333.3|1336.5|1334.8|1337|1335.5|1335.5|1333.3|19
1654614040000|2022-06-07 15:00:40|1336.3|1334.5|1335.8|1334|1336.5|1334.8|1335.5|1333.8|3
1654614050000|2022-06-07 15:00:50|1335.5|1333.8|1334.8|1332.8|1335.8|1334|1334.3|1332.8|21
1654614060000|2022-06-07 15:01:00|1335|1333.3|1338.5|1336.8|1338.5|1336.8|1334.8|1332.5|91
1654614070000|2022-06-07 15:01:10|1338.3|1336.5|1339.3|1337.5|1339.5|1337.5|1337.5|1336|12
1654614080000|2022-06-07 15:01:20|1339|1337|1339.5|1337.5|1339.5|1337.5|1339|1337|2
1654614090000|2022-06-07 15:01:30||1337.8||1337.8||1338||1337.5|1
1654614100000|2022-06-07 15:01:40|1340.3|1338.5|1340.8|1339.3|1340.8|1339.3|1340|1338.3|12
1654614110000|2022-06-07 15:01:50|1341.3|1339.8|1341.5|1340|1341.8|1340|1341.3|1339.8|3
1654614120000|2022-06-07 15:02:00|1341.8|1339.8|1342.3|1340.5|1342.3|1340.5|1341.5|1339.8|9
1654614130000|2022-06-07 15:02:10|1343.5|1341.3|1344.3|1342.5|1345|1343.3|1343.3|1341.3|14
1654614140000|2022-06-07 15:02:20|1344.5|1342.8|1347|1345.3|1347|1345.3|1344.5|1342.8|50
1654614150000|2022-06-07 15:02:30|1347.3|1345.5|1347.8|1345.5|1349|1347.5|1347.3|1345.5|62
1654614160000|2022-06-07 15:02:40|1348.3|1346|1348.8|1346.8|1350|1348.5|1348.3|1346|37
1654614170000|2022-06-07 15:02:50|1349|1347.3|1348.8|1347|1349|1347.5|1347.8|1346.3|19
1654614180000|2022-06-07 15:03:00|1349|1346.8|1348.8|1347|1349|1347|1348.3|1346.5|2
1654614190000|2022-06-07 15:03:10|1349|1347.3|1349.5|1347.5|1350|1348.3|1349|1347.3|6
1654614200000|2022-06-07 15:03:20|1350|1348|1349.3|1347.3|1350.3|1348.5|1349.3|1347.3|24
1654614210000|2022-06-07 15:03:30|1349.5|1347.5|1349|1347|1349.5|1347.5|1349|1347|11
1654614220000|2022-06-07 15:03:40|1348.5|1346.5|1350|1348.3|1350.3|1348.8|1348.3|1346.5|149
1654614230000|2022-06-07 15:03:50|1350.3|1348.5|1349.3|1347.5|1350.3|1348.5|1348.5|1347|22
1654614240000|2022-06-07 15:04:00|1349|1347|1349.3|1347.3|1349.3|1347.5|1348.8|1347|17
1654614250000|2022-06-07 15:04:10|1349|1346.5|1348.3|1346.5|1349|1346.8|1347.8|1346.3|32
1654614260000|2022-06-07 15:04:20|1348|1346|1347.5|1345.5|1348.3|1346.3|1347|1345|13
1654614270000|2022-06-07 15:04:30|1347.3|1345.3|1347|1345.5|1347.5|1345.5|1347|1345|1
1654614280000|2022-06-07 15:04:40|1346.5|1344.8|1345.5|1343.8|1347|1345.3|1345.5|1343.8|1
1654614290000|2022-06-07 15:04:50|1344.8|1342.8|1342.5|1340.8|1345|1343|1342.3|1340.3|18
1654614300000|2022-06-07 15:05:00|1342.3|1340.5|1341.8|1340|1342.5|1340.5|1341|1339|0
1654614310000|2022-06-07 15:05:10|1342||1341.8||1342||1341.8||0
1654614320000|2022-06-07 15:05:20|1342|1340.5|1342.8|1340.8|1343.3|1341.3|1342|1340.3|35
1654614330000|2022-06-07 15:05:30|1342.5|1340.5|1342.5|1340.5|1342.5|1340.8|1342.5|1340.5|5
1654614340000|2022-06-07 15:05:40|1342.3|1340|1341.8|1339.5|1342.3|1340|1341.3|1339.3|3
1654614350000|2022-06-07 15:05:50|1341.5|1339.8|1341.5|1339.5|1341.8|1339.8|1340.3|1338.3|2
1654614360000|2022-06-07 15:06:00|1342|1339.8|1342.5|1340.8|1343|1341.3|1341.8|1339.8|12
1654614370000|2022-06-07 15:06:10|1342.8|1341|1343|1341|1343.8|1341.8|1342.5|1340.8|16
1654614380000|2022-06-07 15:06:20|1342.8|1340.8|1342.3|1340.3|1342.8|1340.8|1341.8|1340|5
1654614390000|2022-06-07 15:06:30|1342|1340|1340.3|1338.3|1342|1340.3|1340.3|1338.3|0
1654614400000|2022-06-07 15:06:40|1340|1338|1340.8|1339|1341|1339|1339.8|1338|0
1654614410000|2022-06-07 15:06:50|1340.5|1338.8|1339.8|1338|1340.5|1338.8|1339.8|1338|6
1654614420000|2022-06-07 15:07:00|1339.5|1337.8|1340.5|1338.8|1340.5|1338.8|1339.5|1337.5|7
1654614430000|2022-06-07 15:07:10|1340.8|1338|1339.5|1337.8|1340.8|1338|1339.5|1337.8|2
1654614440000|2022-06-07 15:07:20|1339.3|1337.5|1341.5|1339.8|1341.5|1339.8|1339.3|1337.3|81
1654614450000|2022-06-07 15:07:30|1341.8|1340|1342.8|1341|1342.8|1341|1341.5|1340|6
1654614460000|2022-06-07 15:07:40|1343|1341.3|1341.8|1340|1343|1341.3|1341.8|1340|29
1654614470000|2022-06-07 15:07:50|1342.5|1339.8|1343|1341.3|1343|1341.3|1342.5|1339.8|28
1654614480000|2022-06-07 15:08:00|1342.8|1340.8|1341|1339|1343|1340.8|1341|1339|18
1654614490000|2022-06-07 15:08:10|1341.3|1339.3|1342|1340.3|1342.5|1340.5|1340.3|1338.5|87
1654614500000|2022-06-07 15:08:20|1341.8|1340|1342.3|1340.3|1342.5|1340.5|1341.8|1340|23
1654614510000|2022-06-07 15:08:30|1342|1340|1342.5|1340.8|1342.5|1340.8|1342|1340|16
1654614520000|2022-06-07 15:08:40|1342.3|1340.5|1343.3|1341.5|1343.3|1341.5|1342|1340|16
1654614530000|2022-06-07 15:08:50|1343.5|1341.8|1344|1342|1344.3|1342.8|1343.3|1341.5|21
1654614540000|2022-06-07 15:09:00|1343.8|1341.5|1344|1341.8|1344|1341.8|1343|1341.3|24
1654614550000|2022-06-07 15:09:10|1343.8|1341.5|1342.3|1340.3|1343.8|1341.5|1342.3|1340|10
1654614560000|2022-06-07 15:09:20|1342.8|1340.5|1343.3|1341|1343.5|1341.8|1342.8|1340.5|16
1654614570000|2022-06-07 15:09:30|1343|1340.8|1342|1340|1343|1340.8|1341.5|1339.5|41
1654614580000|2022-06-07 15:09:40|1342.3|1340.3|1344|1342.5|1344.5|1342.5|1342.3|1340.3|200
1654614590000|2022-06-07 15:09:50|1344.3|1342.8|1345.3|1343.3|1345.5|1343.5|1344.3|1342.8|24
1654614600000|2022-06-07 15:10:00|1345|1343.5|1344.5|1342.5|1345.3|1343.8|1344|1342|4
1654614610000|2022-06-07 15:10:10|1344.8|1343|1345.8|1344.3|1346|1344.3|1344.5|1343|45
1654614620000|2022-06-07 15:10:20|1346|1344.5|1346.5|1344.8|1346.8|1344.8|1346|1344.3|15
1654614630000|2022-06-07 15:10:30|1346.3|1344.5|1345.8|1343.8|1346.3|1344.8|1345.3|1343.3|56
1654614640000|2022-06-07 15:10:40|1346|1344|1344.8|1343|1346|1344.3|1344.8|1343|5
1654614650000|2022-06-07 15:10:50|1344.5|1342.3|1345.8|1344.3|1346|1344.3|1343.8|1341.8|21
1654614660000|2022-06-07 15:11:00|1346.3|1344.5|1346.3|1344.5|1346.8|1345.3|1345.8|1344.5|5
1654614670000|2022-06-07 15:11:10|1346.5|1344.3|1346.3|1344.5|1346.5|1344.5|1346|1344.3|5
1654614680000|2022-06-07 15:11:20|1346|1344.3|1347.5|1346|1347.5|1346|1346|1344.3|23
1654614690000|2022-06-07 15:11:30|1347.3|1345.5|1348.8|1347|1348.8|1347.3|1347|1345.3|14
1654614700000|2022-06-07 15:11:40|1349.5|1346.8|1349.5|1348|1349.5|1348|1349.3|1346.8|11
1654614710000|2022-06-07 15:11:50|1349.8|1348.5|1350.5|1348.5|1350.5|1349|1349.5|1348|24
1654614720000|2022-06-07 15:12:00|1350.3|1347.8|1349|1347|1350.3|1348|1348.5|1346.8|4
1654614730000|2022-06-07 15:12:10|1348.8|1346.8|1350.5|1349|1350.5|1349|1348.5|1346.8|15
1654614740000|2022-06-07 15:12:20|1350.3|1348.5|1352|1350.3|1352.5|1350.8|1350.3|1348.5|102
1654614750000|2022-06-07 15:12:30|1353|1351|1352.8|1350.8|1353.3|1351.5|1352.3|1350.3|35
1654614760000|2022-06-07 15:12:40|1353.3|1351|1354.3|1352.5|1354.5|1352.5|1353|1351|81
1654614770000|2022-06-07 15:12:50|1354.5|1353|1355.3|1353.3|1355.3|1353.5|1354.5|1352.5|4
1654614780000|2022-06-07 15:13:00|1355|1352.8|1355.5|1353.5|1355.8|1354|1354.5|1352.8|65
1654614790000|2022-06-07 15:13:10|1355.3|1353.8|1355.3|1353.3|1355.5|1353.8|1354.8|1352.8|11
1654614800000|2022-06-07 15:13:20|1354.8|1352.8|1354.8|1352.8|1354.8|1353|1354.5|1352.8|36
1654614810000|2022-06-07 15:13:30|1354.5|1353|1354|1352.5|1354.8|1353|1354|1352.5|17
1654614820000|2022-06-07 15:13:40|1354.3|1353.3|1354.8|1352.8|1354.8|1353.3|1354.3|1352.8|29
1654614830000|2022-06-07 15:13:50|1355|1353|1355.8|1354|1356|1354.5|1355|1353|37
1654614840000|2022-06-07 15:14:00|1355.3|1353.5|1355.8|1354|1355.8|1354.5|1355.3|1353.3|36
1654614850000|2022-06-07 15:14:10|1355.5|1353.8|1354|1352.5|1355.8|1353.8|1354|1352.5|8
1654614860000|2022-06-07 15:14:20|1354.3|1352.8|1353.3|1351.3|1354.5|1352.8|1353|1351.3|10
1654614870000|2022-06-07 15:14:30|1352.3|1351.5|1352|1350.3|1352.3|1351.5|1351.8|1350|25
1654614880000|2022-06-07 15:14:40|1351.8|1350|1350.8|1349.3|1351.8|1350|1350|1348.5|11
1654614890000|2022-06-07 15:14:50|1351.3|1349.5|1348.8|1347|1351.5|1349.8|1348.8|1347|51
1654614900000|2022-06-07 15:15:00|1348.5|1346.8|1349.5|1347.3|1349.5|1347.3|1348.3|1346.8|3
1654614910000|2022-06-07 15:15:10|1349.3|1347.5|1349|1347|1349.3|1347.5|1347|1345.3|23
1654614920000|2022-06-07 15:15:20|1348.5|1346.8|1347.8|1346|1348.5|1346.8|1347.8|1346|1
1654614930000|2022-06-07 15:15:30|1348|1345.8|1346.8|1345.3|1348|1346.5|1346.8|1345.3|117
1654614940000|2022-06-07 15:15:40|1347|1345|1347|1345.5|1347|1345.5|1346.5|1345|5
1654614950000|2022-06-07 15:15:50||1345.3||1345.5||1345.8||1345.3|12
1654614960000|2022-06-07 15:16:00|1346.8|1345.8|1347.3|1345.8|1347.8|1346|1346.8|1345.5|5
1654614970000|2022-06-07 15:16:10|1347.5|1346|1347|1345.3|1347.8|1346|1346.8|1345.3|105
1654614980000|2022-06-07 15:16:20|1346.8|1345.5|1347.3|1345.5|1347.8|1346|1346.8|1345.5|2
1654614990000|2022-06-07 15:16:30|1347.5|1345.8|1346.5|1344.8|1347.8|1345.8|1346|1344.5|9
1654615000000|2022-06-07 15:16:40|1346.3|1345|1346.8|1345|1346.8|1345|1346|1344.5|6
1654615010000|2022-06-07 15:16:50|1346.5|1344.8|1347.3|1345.3|1347.3|1345.3|1346.3|1344.8|15
1654615020000|2022-06-07 15:17:00|1347|1345|1348|1346.5|1348|1346.5|1346|1344.8|29
1654615030000|2022-06-07 15:17:10|1347.8|1346.3|1348|1346.8|1348|1346.8|1347.8|1346.3|36
1654615040000|2022-06-07 15:17:20|1347.8|1346.5|1347.8|1346|1347.8|1346.5|1347.8|1346|10
1654615050000|2022-06-07 15:17:30|1348|1345.8|1348|1346.3|1348|1346.5|1348|1345.8|4
1654615060000|2022-06-07 15:17:40|1347.8|1345.8|1347.5|1345.8|1347.8|1346|1347.3|1345.8|0
1654615070000|2022-06-07 15:17:50|1347.3|1345.5|1347.5|1346|1347.5|1346|1347|1345.3|1
1654615080000|2022-06-07 15:18:00|1347.8|1345.8|1347.3|1345.5|1347.8|1346|1347|1345.3|7
1654615090000|2022-06-07 15:18:10|1346.8|1345.3|1346.8|1345|1347|1345.3|1346.8|1345|1
1654615100000|2022-06-07 15:18:20|1347|1345.5|1347|1345.3|1347.3|1345.5|1346.8|1345.3|3
1654615110000|2022-06-07 15:18:30|1346.8|1345|1348|1346.3|1348|1346.3|1346.8|1345|16
1654615120000|2022-06-07 15:18:40|1347.8|1346.5|1347.3|1345.5|1348|1346.8|1347|1345.5|15
1654615130000|2022-06-07 15:18:50|1347|1345.8|1347.3|1345.5|1347.3|1345.8|1347|1345.5|0
1654615140000|2022-06-07 15:19:00|1347|1345.3|1346.5|1344.5|1347.3|1345.3|1346.5|1344.5|1
1654615150000|2022-06-07 15:19:10|1346.3|1344.8|1346|1344.5|1346.3|1344.8|1345.8|1344.3|2
1654615160000|2022-06-07 15:19:20|1346.3|1344.8|1346.3|1344.8|1346.3|1344.8|1346|1344.8|5
1654615170000|2022-06-07 15:19:30|1345.3|1344.5|1345|1343.3|1345.3|1344.5|1344.3|1342.5|32
1654615180000|2022-06-07 15:19:40|1345.3|1343.5|1346.3|1345|1346.5|1345.3|1344.8|1343.5|1
1654615190000|2022-06-07 15:19:50|1346.5|1345.3|1346.5|1345|1346.5|1345.3|1346.3|1344.8|17
1654615200000|2022-06-07 15:20:00|1346.3|1344.8|1346|1344|1346.3|1344.8|1346|1344|5
1654615210000|2022-06-07 15:20:10|1346.3|1344.3|1344.3|1342.3|1346.3|1344.8|1344|1342.3|7
1654615220000|2022-06-07 15:20:20|1343.8|1342.5|1344|1342.3|1344|1342.5|1343.8|1341.8|2
1654615230000|2022-06-07 15:20:30|1343.8|1342|1343.8|1342|1344|1342|1343.8|1342|3
1654615240000|2022-06-07 15:20:40|1343.5|1341.8|1341.8|1340.5|1343.5|1341.8|1341.8|1340.5|9
1654615250000|2022-06-07 15:20:50|1341.5|1340.3|1341.3|1340|1341.5|1340.3|1341.3|1340|18
1654615260000|2022-06-07 15:21:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340|11
1654615270000|2022-06-07 15:21:10|1341.3|1340|1341.3|1339.5|1341.3|1340|1341|1339.5|6
1654615280000|2022-06-07 15:21:20|1341.5|1339.8|1341.5|1340|1341.5|1340.3|1341.3|1339.8|11
1654615290000|2022-06-07 15:21:30|1341.3|1339.8|1341.5|1340|1341.5|1340.3|1341.3|1339.8|29
1654615300000|2022-06-07 15:21:40|1341.3|1340.3|1341.5|1340.3|1341.5|1340.3|1341.3|1340|10
1654615310000|2022-06-07 15:21:50|1341.3|1340|1341.5|1340|1341.5|1340.3|1341.3|1339.8|37
1654615320000|2022-06-07 15:22:00|1341.3|1340.3|1341.5|1340|1341.5|1340.3|1341.3|1339.8|19
1654615330000|2022-06-07 15:22:10|1341.3|1339.5|1340.5|1338.8|1341.5|1339.5|1340.3|1338.5|7
1654615340000|2022-06-07 15:22:20|1340.8|1339.3|1339.3|1337.8|1341|1339.3|1339.3|1337.8|4
1654615350000|2022-06-07 15:22:30|1339.5|1338.3|1339.3|1337.5|1340.5|1339|1338.5|1336.5|34
1654615360000|2022-06-07 15:22:40|1339|1337.3|1339.3|1337.8|1339.3|1338|1339|1337.3|78
1654615370000|2022-06-07 15:22:50|1339|1337.5|1339.3|1337.5|1339.3|1338|1338.8|1337.5|17
1654615380000|2022-06-07 15:23:00|1340.8|1337.8|1342|1340|1342.3|1340|1340.8|1337.8|39
1654615390000|2022-06-07 15:23:10|1340.3|1338.5|1341|1339.5|1341|1339.5|1340.3|1338.5|8
1654615400000|2022-06-07 15:23:20|1340.3|1338.5|1340|1338.5|1340.5|1338.8|1340|1338|5
1654615410000|2022-06-07 15:23:30|1339|1337|1338.5|1336.8|1339.5|1337.8|1338.3|1336.5|39
1654615420000|2022-06-07 15:23:40|1338.8|1336.5|1338.8|1337|1338.8|1337|1338.3|1336.5|7
1654615430000|2022-06-07 15:23:50|1340.3|1338|1340.5|1338.3|1340.5|1338.5|1340|1338|3
1654615440000|2022-06-07 15:24:00|1340.3|1338.5|1341|1339|1341.5|1339.5|1340|1338.5|17
1654615450000|2022-06-07 15:24:10|1340.8|1338.8|1337.8|1336|1340.8|1338.8|1337.5|1336|1
1654615460000|2022-06-07 15:24:20|1337.5|1335.8|1338.8|1336.8|1338.8|1337|1337.3|1335.5|9
1654615470000|2022-06-07 15:24:30|1338.5|1336.5|1337.5|1335.5|1338.5|1336.5|1336.8|1334.8|10
1654615480000|2022-06-07 15:24:40|1338|1336.5|1337.5|1335.5|1338.3|1336.5|1337|1335.5|1
1654615490000|2022-06-07 15:24:50|1337.8|1336|1336.5|1334.8|1337.8|1336|1336.5|1334.8|0
1654615500000|2022-06-07 15:25:00|1336|1334.3|1336.5|1334.5|1336.8|1334.8|1336|1334.3|9
1654615510000|2022-06-07 15:25:10|1336|1335|1339.5|1337.3|1339.8|1337.5|1336|1335|65
1654615520000|2022-06-07 15:25:20|1339|1337.5|1340.3|1338.3|1340.3|1338.3|1338.8|1337.3|9
1654615530000|2022-06-07 15:25:30|1340.5|1339|1340|1338.3|1340.8|1339|1340|1338|4
1654615540000|2022-06-07 15:25:40|1340.3|1338|1339.8|1338|1341|1339.3|1339.8|1338|7
1654615550000|2022-06-07 15:25:50|1339.3|1337.8|1338.3|1336.5|1339.3|1338|1338.3|1336.5|7
1654615560000|2022-06-07 15:26:00|1337.3|1335.5|1341.5|1339.5|1341.5|1339.5|1336.8|1335.3|34
1654615570000|2022-06-07 15:26:10|1341.8|1339.3|1344.8|1342.5|1344.8|1342.5|1341.8|1339.3|31
1654615580000|2022-06-07 15:26:20|1344.5|1342|1347|1345.3|1347.3|1345.3|1344.3|1342|48
1654615590000|2022-06-07 15:26:30|1347.5|1344.3|1346.8|1345|1347.5|1345|1345.8|1344|7
1654615600000|2022-06-07 15:26:40|1346.3|1344.3|1346.3|1344.8|1347|1345.3|1345.8|1344|10
1654615610000|2022-06-07 15:26:50|1346|1344.3|1343.3|1341.5|1346|1344.3|1343|1341|3
1654615620000|2022-06-07 15:27:00|1343|1341.3|1339.3|1337.3|1343|1341.3|1339.3|1337.3|37
1654615630000|2022-06-07 15:27:10|1338.8|1336.8|1338.5|1336.8|1339.8|1337.8|1338.3|1336.5|27
1654615640000|2022-06-07 15:27:20|1339|1337.5|1339|1336.8|1339.8|1338|1338.5|1336.8|20
1654615650000|2022-06-07 15:27:30|1338.8|1337.3|1340|1338|1340.3|1338.3|1338|1336.3|7
1654615660000|2022-06-07 15:27:40|1339.8|1338.8|1342|1340.3|1342.5|1340.3|1339.8|1338.8|9
1654615670000|2022-06-07 15:27:50|1341.5|1339|1339.3|1337.3|1341.8|1339|1339.3|1337.3|4
1654615680000|2022-06-07 15:28:00|1339.8|1338|1337|1335.3|1339.8|1338|1336.5|1334.8|37
1654615690000|2022-06-07 15:28:10|1336.8|1335.5|1337.5|1335.8|1338.3|1336.5|1336.8|1335|51
1654615700000|2022-06-07 15:28:20|1337.3|1335.5|1337.3|1335.8|1337.5|1336|1337|1335|11
1654615710000|2022-06-07 15:28:30|1337.8|1336|1337|1335.3|1337.8|1336|1336.3|1334.8|41
1654615720000|2022-06-07 15:28:40|1336.8|1335.5|1336|1334.5|1337|1335.5|1336|1334|30
1654615730000|2022-06-07 15:28:50|1335.8|1334.8|1337.3|1335.5|1337.3|1336|1335.8|1334.5|26
1654615740000|2022-06-07 15:29:00|1337|1335|1335.5|1334|1337|1335|1335.3|1333.8|45
1654615750000|2022-06-07 15:29:10|1335|1333.8|1335.5|1333.8|1336.5|1335.3|1335|1333.5|55
1654615760000|2022-06-07 15:29:20|1336|1334|1338|1336|1338|1336.3|1336|1334|83
1654615770000|2022-06-07 15:29:30|1338.3|1336.3|1338.5|1337|1339.3|1337.3|1337.8|1336|39
1654615780000|2022-06-07 15:29:40|1338.8|1336.8|1338|1336.5|1341|1338.8|1337.8|1336.3|90
1654615790000|2022-06-07 15:29:50|1338.5|1336.8|1340.8|1339|1340.8|1339|1338.5|1336.8|57
1654615800000|2022-06-07 15:30:00|1341|1338.5|1342.3|1340.8|1342.3|1340.8|1340.3|1338.5|10
1654615810000|2022-06-07 15:30:10|1342.5|1340|1341.5|1339.8|1342.5|1340.3|1341.3|1339.5|9
1654615820000|2022-06-07 15:30:20|1341.8|1340|1340.3|1338.8|1341.8|1340|1340.3|1338.5|0
1654615830000|2022-06-07 15:30:30|1340|1338.5|1340|1338|1340|1338.5|1339.8|1337.8|0
1654615840000|2022-06-07 15:30:40|1339.5|1338.3|1340|1338|1340.3|1338.3|1339.5|1337.5|5
1654615850000|2022-06-07 15:30:50|1340.5|1338.3|1340.5|1338.5|1340.8|1338.8|1340.5|1337.8|0
1654615860000|2022-06-07 15:31:00|1340.8|1338.8|1339.3|1337.5|1340.8|1338.8|1339.3|1337.3|6
1654615870000|2022-06-07 15:31:10|1339.5|1337.3|1338.8|1336.8|1339.5|1337.5|1338.5|1336.5|0
1654615880000|2022-06-07 15:31:20|1339.3|1337|1339|1336.5|1340|1337.8|1338.8|1336.5|4
1654615890000|2022-06-07 15:31:30|1338.5|1336.3|1338.5|1336.5|1338.8|1336.8|1338.5|1336.3|0
1654615900000|2022-06-07 15:31:40|1338.8|1336.8|1339.5|1337.3|1339.5|1337.5|1338.3|1336.3|14
1654615910000|2022-06-07 15:31:50|1339.3|1337.5|1339|1337.3|1339.3|1337.5|1338.8|1336.8|0
1654615920000|2022-06-07 15:32:00|1338.5|1337|1337.5|1335.5|1338.5|1337|1337.3|1335.5|4
1654615930000|2022-06-07 15:32:10|1337.3|1335.8|1336.8|1335|1337.5|1336|1336.8|1335|8
1654615940000|2022-06-07 15:32:20|1337|1335.3|1337|1335|1337.3|1335.5|1337|1335|5
1654615950000|2022-06-07 15:32:30|1336.8|1334.8|1337|1335.3|1337.3|1335.3|1336.8|1334.8|0
1654615960000|2022-06-07 15:32:40|1337.8|1335.5|1337|1335.3|1337.8|1335.5|1337|1335.3|1
1654615970000|2022-06-07 15:32:50|1336.8|1335.5|1337|1335.3|1337.3|1335.5|1336.8|1335.3|0
1654615980000|2022-06-07 15:33:00|1336.8|1335|1335.8|1333.8|1336.8|1335|1335.8|1333.8|0
1654615990000|2022-06-07 15:33:10|1335.5|1334|1335.8|1333.8|1335.8|1334|1335|1333.3|0
1654616000000|2022-06-07 15:33:20|1336.3|1334|1336|1334.3|1336.3|1334.3|1336|1334|4
1654616010000|2022-06-07 15:33:30|1336.5|1334.8|1337.3|1335.3|1337.3|1335.5|1336.5|1334.8|9
1654616020000|2022-06-07 15:33:40|1337|1335|1337.3|1335|1337.3|1335|1335.8|1334.3|1
1654616030000|2022-06-07 15:33:50|1336.5|1334.8|1336.8|1334.8|1337|1334.8|1336.5|1334.5|4
1654616040000|2022-06-07 15:34:00|1336.5|1334.5|1336.5|1334.8|1336.8|1334.8|1336.5|1334.5|0
1654616050000|2022-06-07 15:34:10|1336.3|1334.5|1336.3|1334.8|1336.3|1335|1336.3|1334.5|0
1654616060000|2022-06-07 15:34:20|1336.5||1336.5||1336.5||1336.5||6
1654616070000|2022-06-07 15:34:30|1336.8|1335|1337.5|1335.8|1337.5|1335.8|1336.8|1334.8|0
1654616080000|2022-06-07 15:34:40|1337.8|1335.5|1338.5|1336.3|1338.5|1336.5|1337.8|1335.5|10
1654616090000|2022-06-07 15:34:50|1338.3||1338.3||1338.5||1338.3||0
1654616100000|2022-06-07 15:35:00|1338.5|1336.5|1337.8|1335.8|1338.5|1336.5|1337.8|1335.5|0
1654616110000|2022-06-07 15:35:10|1339|1337.5|1339|1337.5|1339|1337.5|1338.8|1337.5|9
1654616120000|2022-06-07 15:35:20|1338.8||1339.3||1339.5||1338.8||26
1654616130000|2022-06-07 15:35:30|1339.5||1339.5||1339.5||1339||0
1654616140000|2022-06-07 15:35:40|1339.8|1337.8|1339.3|1337.5|1339.8|1337.8|1339.3|1337.5|0
1654616150000|2022-06-07 15:35:50|1339|1337.3|1339|1337|1339.3|1337.3|1339|1337|3
1654616160000|2022-06-07 15:36:00|1339.3|1337.5|1339.3|1337.5|1339.8|1337.8|1339.3|1337.3|0
1654616170000|2022-06-07 15:36:10|1339.8|1338.3|1340.3|1338.3|1340.3|1338.3|1339.8|1338.3|10
1654616180000|2022-06-07 15:36:20|1340.5|1338|1340.3|1338.3|1340.5|1338.3|1340|1338|8
1654616190000|2022-06-07 15:36:30|1340|1338|1340.3|1338|1340.3|1338|1340|1337.5|0
1654616200000|2022-06-07 15:36:40|1340|1337.8|1340|1337.5|1340|1337.8|1340|1337.5|0
1654616220000|2022-06-07 15:37:00|1339.8|1337.8|1340|1338|1340|1338|1339.8|1337.5|0
1654616230000|2022-06-07 15:37:10|1341|1339|1341|1339|1341.3|1339.3|1340.8|1339|0
1654616240000|2022-06-07 15:37:20|1341.3|1338.3|1340.5|1338.3|1341.3|1338.3|1339.8|1337.8|0
1654616250000|2022-06-07 15:37:30||1338.5||1338.3||1338.5||1338.3|0
1654616260000|2022-06-07 15:37:40|1340.3|1337.8|1339.3|1337.3|1340.3|1338|1339.3|1337.3|2
1654616270000|2022-06-07 15:37:50|1339|1337.5|1339|1337.5|1339|1337.5|1339|1337.3|0
1654616280000|2022-06-07 15:38:00|1339.3|1337|1339|1337.3|1339.3|1337.3|1339|1337|0
1654616290000|2022-06-07 15:38:10||1337||1337.3||1337.3||1337|0
1654616300000|2022-06-07 15:38:20|1339.3|1337.8|1339|1337.3|1339.3|1337.8|1339|1337|0
1654616310000|2022-06-07 15:38:30|1339.3|1337|1339|1337.3|1339.3|1337.3|1339|1337|0
1654616320000|2022-06-07 15:38:40|1337.8|1335.8|1338|1336|1338.3|1336.5|1337.8|1335.8|1
1654616330000|2022-06-07 15:38:50|1337.8|1336.5|1338.3|1336.5|1338.3|1336.5|1337.8|1336|0
1654616340000|2022-06-07 15:39:00|1339|1337.3|1340|1338|1340|1338.3|1339|1337.3|0
1654616350000|2022-06-07 15:39:10|1339.8|1337.8|1340|1338|1340|1338|1339.3|1337.5|1
1654616360000|2022-06-07 15:39:20|1340.3|1338.3|1340.5|1338.5|1340.5|1338.5|1340.3|1338.3|0
1654616370000|2022-06-07 15:39:30|1340.3|1339|1340.5|1338.3|1341|1339|1340.3|1338|3
1654616380000|2022-06-07 15:39:40|1340.3|1338.5|1340.5|1338.8|1340.5|1338.8|1340.3|1338.5|0
1654616390000|2022-06-07 15:39:50|1340.8|1338.5|1340.5|1338.5|1340.8|1338.5|1340.5|1338.5|0
1654616400000|2022-06-07 15:40:00|1340.3|1338.3|1340|1338|1340.3|1338.3|1340|1338|0
1654616410000|2022-06-07 15:40:10|1340.3|1338.3|1339.8|1337.5|1340.3|1338.3|1339.8|1337.5|0
1654616420000|2022-06-07 15:40:20|1340|1337.8|1340|1337.8|1340.3|1338.3|1339.8|1337.8|0
1654616430000|2022-06-07 15:40:30|1339.8|1338|1341|1338.8|1341|1338.8|1339.8|1337.8|0
1654616440000|2022-06-07 15:40:40|1340.8|1339|1341|1338.8|1341.3|1339.3|1340.8|1338.8|0
1654616450000|2022-06-07 15:40:50|1340.8|1338.5|1340.5|1338.3|1341|1338.5|1340.5|1338.3|0
1654616460000|2022-06-07 15:41:00|1340.3|1338.5|1340.3|1338.3|1340.5|1338.5|1340.3|1338|0
1654616470000|2022-06-07 15:41:10|1340.5||1340.5||1340.5||1340.3||0
1654616480000|2022-06-07 15:41:20|1340.3|1338|1340.3|1338|1340.5|1338.3|1340.3|1338|0
1654616490000|2022-06-07 15:41:30|1340.5|1338.3|1340.5|1338.3|1340.8|1338.3|1340.5|1338.3|0
1654616510000|2022-06-07 15:41:50|1340|1338|1339.5|1337.5|1340|1338|1339.5|1337.5|1
1654616520000|2022-06-07 15:42:00|1340|1337.8|1340|1337.8|1340|1337.8|1339.8|1337.5|0
1654616530000|2022-06-07 15:42:10|1340.5|1338|1340.5|1338.5|1340.5|1338.5|1340.5|1338|0
1654616540000|2022-06-07 15:42:20|1340.3|1338.3|1339.8|1337.5|1340.3|1338.5|1339.8|1337.5|0
1654616550000|2022-06-07 15:42:30|1339.5|1337.3|1339.5|1337.5|1340|1338|1339.3|1337.3|0
1654616570000|2022-06-07 15:42:50|1339.3|1337.3|1340|1338.3|1340.3|1338.3|1339|1337.3|0
1654616580000|2022-06-07 15:43:00|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|1340|1338.5|0
1654616590000|2022-06-07 15:43:10|1340||1339.8||1340.3||1339.8||0
1654616600000|2022-06-07 15:43:20|1340|1337.5|1340|1338|1340|1338|1339.5|1337.5|2
1654616610000|2022-06-07 15:43:30|1339.8||1340||1340||1339.8||0
1654616620000|2022-06-07 15:43:40|1339.8|1338.3|1339.8|1338|1340|1338.3|1339.8|1338|0
1654616630000|2022-06-07 15:43:50|1340||1339.8||1340||1339.8||0
1654616640000|2022-06-07 15:44:00|1340||1340||1340||1340||0
1654616650000|2022-06-07 15:44:10|1339.8||1339.8||1339.8||1339.8||0
1654616660000|2022-06-07 15:44:20|||||||||26
1654616670000|2022-06-07 15:44:30|1340.3|1338.3|1339.8|1337.5|1340.3|1338.3|1339.5|1337.3|3
1654616680000|2022-06-07 15:44:40|1339.5|1337.3|1339.3|1337.5|1339.8|1337.5|1339.3|1337.3|0
1654616690000|2022-06-07 15:44:50|1339|1337.3|1339|1337.3|1339|1337.3|1338.8|1337|0
1654616700000|2022-06-07 15:45:00||1337||1337.3||1337.3||1337|0
1654616710000|2022-06-07 15:45:10|1338.8|1336.8|1338.5|1337|1339|1337|1338.5|1336.8|3
1654616720000|2022-06-07 15:45:20||1336.8||1336.8||1337||1336.8|0
1654616730000|2022-06-07 15:45:30|1339.5|1337.5|1339|1337|1339.5|1337.5|1339|1337|1
1654616740000|2022-06-07 15:45:40|1338.8||1338.8||1338.8||1338.8||0
1654616750000|2022-06-07 15:45:50|1339.3|1336.8|1339|1337.3|1339.3|1337.5|1339|1336.8|0
1654616760000|2022-06-07 15:46:00|1339.3|1337.5|1339.3|1337.5|1339.5|1337.5|1339.3|1337.3|0
1654616770000|2022-06-07 15:46:10|1339.5|1337.8|1340|1337.8|1340|1338|1339.5|1337.5|10
1654616790000|2022-06-07 15:46:30|1339.8||1340||1340||1339.8||0
1654616800000|2022-06-07 15:46:40|1339.8|1337.5|1340|1338|1340|1338|1339.5|1337.5|0
1654616810000|2022-06-07 15:46:50|1340.3|1337.8|1340.3|1338.3|1340.5|1338.5|1340|1337.8|0
1654616820000|2022-06-07 15:47:00|1340|1338|1340.3|1338|1340.3|1338|1340|1337.8|0
1654616830000|2022-06-07 15:47:10|1340.5|1338.3|1340.5|1338.8|1340.5|1338.8|1340.5|1338|0
1654616840000|2022-06-07 15:47:20||1338.5||1338.8||1339||1338.5|2
1654616850000|2022-06-07 15:47:30|1341.3|1339|1341.8|1339.5|1341.8|1339.5|1341.3|1338.8|14
1654616860000|2022-06-07 15:47:40|1342|1339.8|1342.3|1340|1342.3|1340|1341.8|1339.8|0
1654616870000|2022-06-07 15:47:50|1342.5|1340.3|1342.5|1340.8|1342.8|1340.8|1342.5|1340.3|0
1654616880000|2022-06-07 15:48:00|1343|1340.5|1342.3|1340.5|1343|1340.8|1342.3|1340.5|1
1654616890000|2022-06-07 15:48:10|1342|1340.3|1342.3|1340.5|1342.3|1340.5|1342|1340.3|0
1654616910000|2022-06-07 15:48:30|1342|1340.8|1342|1340.3|1342.3|1340.8|1341.8|1340|0
1654616920000|2022-06-07 15:48:40|1341.8|1340|1341.8|1340.3|1341.8|1340.3|1341.8|1340|1
1654616930000|2022-06-07 15:48:50|1341.5|1340|1341.5|1339.8|1341.8|1340|1341.5|1339.8|1
1654616940000|2022-06-07 15:49:00|1341.8|1340|1342|1340|1342|1340.3|1341.5|1339.8|1
1654616950000|2022-06-07 15:49:10|1342.3|1340.3|1341.8|1339.8|1342.3|1340.3|1341.8|1339.8|0
1654616960000|2022-06-07 15:49:20|1341.5|1339.5|1341.3|1339.3|1341.5|1339.5|1341.3|1339.3|0
1654616970000|2022-06-07 15:49:30|1340.8|1339.5|1340.8|1338.8|1340.8|1339.5|1340.8|1338.8|0
1654616980000|2022-06-07 15:49:40|1341.3|1339|1341.3|1339.3|1341.3|1339.3|1341.3|1338.8|0
1654616990000|2022-06-07 15:49:50|1340.8|1339|1340.8|1338.8|1340.8|1339|1340.8|1338.8|0
1654617000000|2022-06-07 15:50:00|1340.5|1338.3|1340.3|1338.3|1340.5|1338.3|1340.3|1338.3|0
1654617010000|2022-06-07 15:50:10|1340.5|1338.5|1341.3|1339.3|1341.5|1339.3|1340.5|1338.5|0
1654617020000|2022-06-07 15:50:20|1341|1339|1340.8|1338.8|1341.3|1339|1340.8|1338.8|0
1654617030000|2022-06-07 15:50:30|1340.5|1338.5|1339.8|1337.8|1340.5|1338.5|1339.8|1337.8|0
1654617040000|2022-06-07 15:50:40|1340|1338|1340.3|1338.3|1340.3|1338.3|1339.8|1337.5|0
1654617050000|2022-06-07 15:50:50|1339.8|1338|1339.8|1337.5|1340.3|1338.3|1339.8|1337.5|0
1654617060000|2022-06-07 15:51:00|1340|1338|1340|1337.5|1340.8|1339|1339.8|1337.5|27
1654617070000|2022-06-07 15:51:10|1339.8|1337.8|1340|1338.3|1340.3|1338.3|1339.8|1337.5|0
1654617080000|2022-06-07 15:51:20|1339.8|1338|1339.8|1338|1340|1338|1339.8|1338|0
1654617090000|2022-06-07 15:51:30|1340.5|1338.8|1340.8|1338.8|1340.8|1338.8|1340.5|1338.8|1
1654617100000|2022-06-07 15:51:40|1340.3|1338.5|1339.8|1337.8|1340.3|1338.5|1339.5|1337.5|1
1654617110000|2022-06-07 15:51:50|1339.5|1337.5|1339.5|1337.5|1339.5|1337.8|1339.5|1337.5|0
1654617120000|2022-06-07 15:52:00|1339.8|1337.8|1340|1338|1340|1338|1339.5|1337.8|0
1654617130000|2022-06-07 15:52:10|1340.3|1338.3|1341|1339|1341.3|1339.3|1340.3|1338.3|0
1654617140000|2022-06-07 15:52:20|1341.3|1339.3|1341.3|1339.3|1341.3|1339.3|1341.3|1339.3|3
1654617150000|2022-06-07 15:52:30|1341.5|1339.5|1341|1339.5|1341.5|1339.5|1341|1339.5|0
1654617160000|2022-06-07 15:52:40|1341.5|1339.8|1340.8|1338.8|1342|1339.8|1340.5|1338.8|3
1654617170000|2022-06-07 15:52:50|1341|1338.5|1341|1339|1341.3|1339|1341|1338.5|1
1654617180000|2022-06-07 15:53:00|1341.3|1338.8|1341.3|1339|1341.5|1339.3|1341|1338.8|0
1654617190000|2022-06-07 15:53:10|1341.5|1339.3|1341.5|1339.3|1341.8|1339.3|1341.5|1339.3|0
1654617200000|2022-06-07 15:53:20|1341.3|1339|1342|1339.5|1342|1339.5|1341.3|1339|0
1654617210000|2022-06-07 15:53:30|1341.8|1339.8|1342|1340|1342.3|1340.3|1341.3|1339|50
1654617220000|2022-06-07 15:53:40|1341.8|1339.8|1341.3|1339.3|1341.8|1339.8|1341.3|1339|0
1654617230000|2022-06-07 15:53:50|1341.5|1339.5|1341|1338.8|1341.8|1339.5|1341|1338.8|0
1654617240000|2022-06-07 15:54:00|1340.8|1339|1341|1339|1341|1339|1340.5|1338.5|0
1654617250000|2022-06-07 15:54:10|1340.8|1338.8|1340.8|1338.8|1340.8|1339|1340.8|1338.8|0
1654617260000|2022-06-07 15:54:20||1338.5||1338.8||1339||1338.5|0
1654617270000|2022-06-07 15:54:30|1341|1339|1340.8|1338.8|1341|1339.3|1340.5|1338.8|0
1654617280000|2022-06-07 15:54:40|1340.5|1338.5|1340.5|1338.5|1340.8|1338.8|1340.5|1338.5|0
1654617290000|2022-06-07 15:54:50|1340.8|1338.8|1340.8|1338.8|1341.3|1339|1340.5|1338.8|0
1654617300000|2022-06-07 15:55:00|1341|1339|1341.8|1339.5|1341.8|1339.5|1340.8|1338.8|1
1654617310000|2022-06-07 15:55:10|1341.5|1339.3|1340.8|1338.5|1341.5|1339.3|1340.8|1338.5|0
1654617320000|2022-06-07 15:55:20|1341|1338.8|1341|1339|1341.3|1339.3|1341|1338.5|0
1654617330000|2022-06-07 15:55:30|1341.3|1339.5|1341.5|1339.5|1341.5|1339.5|1341.3|1339|0
1654617340000|2022-06-07 15:55:40||1339.3||1339.5||1339.5||1339.3|0
1654617350000|2022-06-07 15:55:50|1341.3|1339|1341.5|1339.5|1341.5|1339.5|1341.3|1339|0
1654617360000|2022-06-07 15:56:00|1341.8|1339.3|1342|1339.8|1342.3|1340.3|1341.3|1339.3|0
1654617370000|2022-06-07 15:56:10|1341.8|1340|1342.5|1340.5|1342.5|1340.5|1341.8|1339.8|15
1654617380000|2022-06-07 15:56:20|1342.3|1340.3|1342.3|1340.3|1342.3|1340.8|1342.3|1340.3|0
1654617390000|2022-06-07 15:56:30|1342|1340|1342|1339.8|1342|1340|1342|1339.5|0
1654617400000|2022-06-07 15:56:40|1342.5|1339.5|1342.5|1340.3|1342.5|1340.5|1342.5|1339.5|0
1654617410000|2022-06-07 15:56:50||1340.5||1340.5||1340.5||1340.3|0
1654617420000|2022-06-07 15:57:00|1342.3|1340.3|1342.5|1340.3|1342.5|1340.5|1342.3|1340.3|0
1654617430000|2022-06-07 15:57:10|1342|1340.5|1342.3|1340.5|1342.3|1340.8|1342|1340.3|0
1654617440000|2022-06-07 15:57:20||1340.3||1340.5||1340.5||1340.3|0
1654617450000|2022-06-07 15:57:30|1342|1340|1342.3|1340|1342.3|1340.3|1341.5|1339.5|0
1654617460000|2022-06-07 15:57:40|1342|1339.8|1341.8|1340|1342|1340.3|1341.8|1339.8|0
1654617470000|2022-06-07 15:57:50|1342|1340.3|1341|1339.3|1342|1340.3|1341|1339.3|0
1654617480000|2022-06-07 15:58:00|1341.3|1339|1341.3|1339.5|1341.3|1339.8|1341|1339|1
1654617490000|2022-06-07 15:58:10|1341.5|1339.8|1342.3|1340.3|1342.3|1340.3|1341.5|1339.5|0
1654617500000|2022-06-07 15:58:20|1342||1342.3||1342.5||1342||0
1654617510000|2022-06-07 15:58:30|1342.5|1340.5|1342.5|1340.5|1342.5|1340.8|1342.5|1340.5|0
1654617520000|2022-06-07 15:58:40||1340.8||1340.5||1340.8||1340.3|0
1654617530000|2022-06-07 15:58:50|1342|1340.3|1342|1340.5|1342|1340.5|1342|1340.3|0
1654617540000|2022-06-07 15:59:00|1342.3||1342.5||1342.5||1342.3||0
1654617550000|2022-06-07 15:59:10|1342.3||1342.3||1342.3||1342.3||0
1654617560000|2022-06-07 15:59:20|1342.5|1341|1342.5|1341|1342.5|1341|1342.5|1341|1
1654617570000|2022-06-07 15:59:30|||||||||3
1654617580000|2022-06-07 15:59:40|||||||||1
1654617590000|2022-06-07 15:59:50|1342.3|1340.5|1342|1340.5|1342.3|1340.5|1342|1340.5|1
1654617600000|2022-06-07 16:00:00|1342.3|1340.8|1342.5|1340.5|1342.8|1340.8|1342.3|1340.5|0
1654617610000|2022-06-07 16:00:10|1342.3||1342.3||1342.3||1342||0
1654617620000|2022-06-07 16:00:20|1342||1342.3||1342.3||1342||0
1654617630000|2022-06-07 16:00:30|1342|1339.8|1341.3|1339|1342|1340|1341.3|1339|3
1654617640000|2022-06-07 16:00:40||1339.3||1339.3||1339.5||1339|0
1654617650000|2022-06-07 16:00:50|1341.5|1339|1341.5|1339.3|1341.5|1339.5|1341.5|1339|1
1654617660000|2022-06-07 16:01:00|1341.3|1339.5|1341.3|1339.3|1341.3|1339.5|1341.3|1339|1
1654617670000|2022-06-07 16:01:10|1341|1339|1341|1339|1341|1339.3|1340.8|1339|0
1654617680000|2022-06-07 16:01:20|1340.8|1339.3|1341|1339|1341.3|1339.3|1340.8|1339|4
1654617690000|2022-06-07 16:01:30|1341.5|1339.3|1341.5|1339.5|1341.5|1339.5|1341.5|1339|0
1654617700000|2022-06-07 16:01:40|1341.3|1339|1341|1339|1341.5|1339.3|1341|1339|0
1654617710000|2022-06-07 16:01:50|1340.8||1340.5||1340.8||1340.5||0
1654617720000|2022-06-07 16:02:00|1340.8|1339.3|1341.3|1339.3|1341.3|1339.3|1340.8|1339.3|1
1654617730000|2022-06-07 16:02:10|1341.5|1339.5|1341.5|1339.5|1341.5|1339.5|1341.5|1339.5|1
1654617740000|2022-06-07 16:02:20|1341.3|1339.8|1341.3|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654617750000|2022-06-07 16:02:30||1339.8||1339.8||1339.8||1339.8|0
1654617760000|2022-06-07 16:02:40|1341|1339.3|1341|1339|1341.3|1339.5|1340.8|1339|1
1654617770000|2022-06-07 16:02:50|1340.8||1340.8||1341||1340.8||2
1654617780000|2022-06-07 16:03:00|1340.5|1338.3|1340.3|1338.5|1340.5|1338.5|1340|1338.3|2
1654617790000|2022-06-07 16:03:10|1340||1340||1340.3||1340||1
1654617800000|2022-06-07 16:03:20|1339.8|1337.8|1339.5|1337.5|1340|1338|1339.5|1337.5|1
1654617810000|2022-06-07 16:03:30|1339.3|1337|1339.5|1337.5|1339.5|1337.5|1339|1337|2
1654617820000|2022-06-07 16:03:40|1340|1337.3|1340.5|1338.5|1340.5|1338.5|1340|1337.3|0
1654617830000|2022-06-07 16:03:50|1340.3|1338|1339.8|1337.8|1340.3|1338|1339.5|1337.5|0
1654617840000|2022-06-07 16:04:00|1339.5|1337.5|1339.5|1337.5|1339.8|1337.8|1339.5|1337.5|0
1654617850000|2022-06-07 16:04:10|1339.8|1338.3|1340.3|1338.3|1340.3|1338.3|1339.5|1338.3|21
1654617860000|2022-06-07 16:04:20|1340.5|1338.5|1339.8|1338|1340.5|1338.5|1339.8|1338|0
1654617870000|2022-06-07 16:04:30|1340|1337.5|1339.3|1337.5|1340|1337.8|1339|1337.5|0
1654617880000|2022-06-07 16:04:40|1339|1337.8|1339.5|1337.8|1339.5|1337.8|1339|1337.5|0
1654617890000|2022-06-07 16:04:50|1339|1337.5|1339.8|1338.5|1340|1338.5|1339|1337.5|4
1654617900000|2022-06-07 16:05:00|1340|1338|1340|1338.5|1340.3|1338.5|1339.8|1338|0
1654617910000|2022-06-07 16:05:10|1340.3||1340||1340.3||1340||0
1654617920000|2022-06-07 16:05:20|1340.3|1339|1340.5|1339|1340.8|1339.3|1339.8|1339|14
1654617930000|2022-06-07 16:05:30|1340.3|1339.3|1340.5|1339|1340.8|1339.3|1340.3|1339|11
1654617940000|2022-06-07 16:05:40|1340.8|1339.3|1340.8|1339|1340.8|1339.3|1340.5|1339|23
1654617950000|2022-06-07 16:05:50|1341|1339.3|1340.8|1339.3|1341|1339.3|1340.8|1339|0
1654617960000|2022-06-07 16:06:00||1338.5||1338.5||1338.5||1338.3|1
1654617970000|2022-06-07 16:06:10|1340.5|1338.3|1340.3|1338|1340.5|1338.5|1340.3|1338|0
1654617980000|2022-06-07 16:06:20||1338.3||1338||1338.3||1338|0
1654617990000|2022-06-07 16:06:30||1338.3||1338||1338.3||1338|0
1654618000000|2022-06-07 16:06:40|1339.8||1340||1340.3||1339.8||0
1654618010000|2022-06-07 16:06:50|1340.3|1338.3|1340.3|1338.3|1340.3|1338.3|1340|1338.3|0
1654618020000|2022-06-07 16:07:00|1340.5|1338.5|1340.3|1338|1340.8|1338.5|1340.3|1338|1
1654618030000|2022-06-07 16:07:10|1340||1340.3||1340.3||1340||0
1654618040000|2022-06-07 16:07:20|1340||1340||1340.3||1340||0
1654618050000|2022-06-07 16:07:30|1340.3|1338.3|1340.3|1338.3|1340.3|1338.3|1340|1338.3|1
1654618060000|2022-06-07 16:07:40||1338||1338.3||1338.3||1338|0
1654618070000|2022-06-07 16:07:50|1340|1338|1340.3|1338.5|1340.3|1338.5|1340|1338|0
1654618080000|2022-06-07 16:08:00|1340|1337.8|1340.3|1338|1340.3|1338|1340|1337.8|2
1654618090000|2022-06-07 16:08:10|1340|1337.8|1340.3|1338|1340.3|1338|1340|1337.8|0
1654618100000|2022-06-07 16:08:20||1337.8||1338||1338||1337.8|0
1654618110000|2022-06-07 16:08:30|1340.5||1340.5||1340.5||1340.5||0
1654618120000|2022-06-07 16:08:40|1340.3|1337.8|1340.3|1338|1340.3|1338|1340.3|1337.8|0
1654618130000|2022-06-07 16:08:50|1340.8|1337.8|1341|1339.3|1341.3|1339.3|1340.8|1337.8|3
1654618140000|2022-06-07 16:09:00|1341.3||1341.5||1341.5||1340.8||1
1654618150000|2022-06-07 16:09:10|1341.3|1339.5|1341.5|1339.3|1342|1339.5|1341.3|1339.3|0
1654618160000|2022-06-07 16:09:20|1340.8|1339.5|1340.8|1339|1340.8|1339.5|1340.8|1339|20
1654618180000|2022-06-07 16:09:40||1338.8||1338.8||1338.8||1338.8|0
1654618190000|2022-06-07 16:09:50|1340.3|1338.3|1340.3|1338|1340.3|1338.3|1340.3|1338|0
1654618200000|2022-06-07 16:10:00||1338.3||1338||1338.5||1338|0
1654618210000|2022-06-07 16:10:10||1338.3||1338||1338.3||1337.8|0
1654618220000|2022-06-07 16:10:20|1339.8|1337.8|1340|1338|1340.3|1338|1339.8|1337.8|0
1654618230000|2022-06-07 16:10:30|1340.3|1337.8|1340|1337.8|1340.3|1338|1339.8|1337.8|0
1654618240000|2022-06-07 16:10:40|1339.5|1337.3|1339.5|1337.3|1339.8|1337.3|1339.3|1337|0
1654618250000|2022-06-07 16:10:50|1339.8|1337.5|1339.5|1337.5|1339.8|1337.5|1339.3|1337.3|0
1654618260000|2022-06-07 16:11:00|1339.3|1337.3|1339.5|1337|1339.5|1337.3|1338.8|1337|0
1654618270000|2022-06-07 16:11:10|1339.3|1337.3|1339.3|1337|1339.5|1337.3|1339|1337|0
1654618280000|2022-06-07 16:11:20|1338.8||1339||1339||1338.8||0
1654618290000|2022-06-07 16:11:30|1339.3|1337.3|1339.8|1338|1339.8|1338|1339|1337|3
1654618300000|2022-06-07 16:11:40|1340|1338.8|1340.3|1338.8|1340.3|1338.8|1340|1338.8|2
1654618310000|2022-06-07 16:11:50|1340.5||1340.3||1340.8||1340.3||0
1654618320000|2022-06-07 16:12:00|1340.5||1340.8||1341||1340.3||1
1654618330000|2022-06-07 16:12:10|1340.5||1340.8||1340.8||1340.5||0
1654618360000|2022-06-07 16:12:40|1340.5|1339|1340.5|1339|1340.5|1339|1340.5|1339|0
1654618370000|2022-06-07 16:12:50|1340.8|1339.3|1340.8|1339.3|1341|1339.3|1340.8|1339.3|0
1654618390000|2022-06-07 16:13:10|1340.5|1338.8|1340.8|1338.8|1340.8|1338.8|1340.5|1338.8|4
1654618400000|2022-06-07 16:13:20|1340.5||1340.5||1340.8||1340.5||3
1654618410000|2022-06-07 16:13:30|1340.8||1340.5||1340.8||1340.5||2
1654618420000|2022-06-07 16:13:40|1340.8||1340.3||1340.8||1340.3||1
1654618430000|2022-06-07 16:13:50|1340|1338|1339.8|1338|1340.3|1338|1339.8|1337.8|1
1654618440000|2022-06-07 16:14:00|1339.5|1337.8|1339.3|1337.3|1339.5|1338|1339.3|1337.3|1
1654618450000|2022-06-07 16:14:10||1337.5||1337.3||1337.5||1337.3|0
1654618460000|2022-06-07 16:14:20|1339|1337|1338.5|1337|1339.3|1337|1338.5|1337|3
1654618470000|2022-06-07 16:14:30|1338.3|1336.3|1338.8|1337.3|1338.8|1337.3|1338|1336|1
1654618480000|2022-06-07 16:14:40|1339|1337.5|1338.8|1337|1339|1337.5|1338.8|1336.8|0
1654618490000|2022-06-07 16:14:50|1339|1336.8|1338.8|1337|1339|1337.3|1338.8|1336.8|0
1654618500000|2022-06-07 16:15:00|1339|1336.8|1339|1337.3|1339|1337.3|1339|1336.8|0
1654618510000|2022-06-07 16:15:10|1338.8|1336.8|1338.5|1336.8|1338.8|1336.8|1338.5|1336.8|0
1654618520000|2022-06-07 16:15:20|1338.3|1337.3|1338.5|1336.8|1338.5|1337.3|1338.3|1336.5|3
1654618530000|2022-06-07 16:15:30|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|0
1654618540000|2022-06-07 16:15:40|1338|1336.3|1338|1336.5|1338|1336.5|1338|1336|0
1654618550000|2022-06-07 16:15:50|1337.5|1336.3|1337.3|1336|1337.5|1336.5|1337.3|1336|4
1654618560000|2022-06-07 16:16:00|1337.5|1334.8|1336.8|1335|1337.5|1335|1336.5|1334.8|22
1654618570000|2022-06-07 16:16:10|1337|1335.3|1337|1335|1337.3|1335.3|1337|1335|0
1654618580000|2022-06-07 16:16:20|1336.5|1335.3|1336.5|1334.5|1337|1335.3|1336.3|1334.5|11
1654618590000|2022-06-07 16:16:30|1336.3||1336||1336.5||1336||1
1654618600000|2022-06-07 16:16:40|1336.3||1336.3||1336.3||1336||1
1654618610000|2022-06-07 16:16:50|1336||1336||1336||1336||0
1654618620000|2022-06-07 16:17:00|1336.3|1334.8|1336.3|1334.8|1336.3|1334.8|1336|1334.5|0
1654618630000|2022-06-07 16:17:10|1336|1334|1336|1334|1336|1334|1335.8|1333.8|5
1654618640000|2022-06-07 16:17:20|1336.3|1334.3|1336.3|1334.3|1336.3|1334.3|1336.3|1334|0
1654618660000|2022-06-07 16:17:40|1336|1333.5|1335|1333.3|1336|1333.5|1335|1333.3|0
1654618670000|2022-06-07 16:17:50|1334.8|1333|1334.8|1333|1335.3|1333.5|1334.8|1333|0
1654618680000|2022-06-07 16:18:00|1335|1333.3|1335.5|1333.5|1335.8|1334|1335|1333.3|2
1654618700000|2022-06-07 16:18:20|1335|1333.3|1335.3|1333.3|1335.5|1333.3|1335|1333.3|0
1654618710000|2022-06-07 16:18:30|1335.5|1333.8|1335.5|1333.5|1335.5|1333.8|1335.5|1333.5|0
1654618720000|2022-06-07 16:18:40|1336|1334|1336|1333.8|1336|1334|1335.8|1333.8|0
1654618730000|2022-06-07 16:18:50|1335.8|1333.5|1336|1333.8|1336|1334|1335.5|1333.5|1
1654618740000|2022-06-07 16:19:00|1333.5|1334|1334.5|1332.8|1334.5|1334|1333.5|1331.8|87
1654618750000|2022-06-07 16:19:10|1334.3|1332.5|1336.5|1334.5|1336.5|1334.5|1333.8|1332|10
1654618760000|2022-06-07 16:19:20|1336.3|1335|1337.5|1335.8|1337.8|1336|1336.3|1334.3|1
1654618770000|2022-06-07 16:19:30|1337.3|1336|1337.8|1335.8|1337.8|1336|1337.3|1335.5|0
1654618780000|2022-06-07 16:19:40||1336||1336||1336||1335.8|0
1654618790000|2022-06-07 16:19:50|1337.5|1335.8|1337.5|1335.8|1337.8|1336|1337.5|1335.5|0
1654618800000|2022-06-07 16:20:00|1337.3|1335.5|1337.3|1335.5|1337.3|1335.8|1337.3|1335.3|1
1654618810000|2022-06-07 16:20:10|1337.5|1335.3|1336.8|1335.3|1337.5|1335.5|1336.8|1335.3|0
1654618820000|2022-06-07 16:20:20||1335||1334.8||1335||1334.8|0
1654618830000|2022-06-07 16:20:30||1335||1334.8||1335||1334.8|0
1654618840000|2022-06-07 16:20:40|1338|1335|1338|1336|1338|1336|1338|1335|0
1654618850000|2022-06-07 16:20:50|1337.5|1335.8|1336.5|1334.8|1338|1336|1336.3|1334.8|14
1654618860000|2022-06-07 16:21:00|1336.3|1335|1336.8|1334.8|1336.8|1335|1336.3|1334.8|0
1654618870000|2022-06-07 16:21:10||1335||1335||1335||1334.8|0
1654618880000|2022-06-07 16:21:20|1336.3|1335.3|1336.8|1335.3|1336.8|1335.3|1336.3|1334.8|0
1654618890000|2022-06-07 16:21:30||1335||1334.8||1335.3||1334.5|2
1654618900000|2022-06-07 16:21:40||1334.5||1334.8||1334.8||1334.5|0
1654618910000|2022-06-07 16:21:50|1337|1335.3|1337.3|1335.3|1337.3|1335.5|1337|1335.3|1
1654618920000|2022-06-07 16:22:00|1337|1335|1337.5|1335.5|1337.5|1335.8|1337|1335|0
1654618930000|2022-06-07 16:22:10||1335.3||1335.5||1335.5||1335.3|0
1654618940000|2022-06-07 16:22:20||1335.3||1335.5||1335.5||1335.3|0
1654618950000|2022-06-07 16:22:30|1338|1335.8|1338|1336|1338|1336.3|1338|1335.8|3
1654618960000|2022-06-07 16:22:40|1337.8|1336.3|1337.5|1335.5|1337.8|1336.3|1337.5|1335.5|0
1654618970000|2022-06-07 16:22:50|1337|1335|1336.8|1334.5|1337|1335|1336.5|1334.5|6
1654618980000|2022-06-07 16:23:00|1336.3|1334.3|1336.5|1334.5|1336.5|1334.5|1336.3|1334.3|1
1654618990000|2022-06-07 16:23:10|1336.3|1334.3|1335.5|1333.8|1336.5|1334.3|1335.3|1333.5|25
1654619000000|2022-06-07 16:23:20|1336|1334|1336.3|1334|1336.3|1334|1336|1333.8|0
1654619010000|2022-06-07 16:23:30|1336|1333.8|1335.8|1333.8|1336|1333.8|1335.3|1333.5|3
1654619020000|2022-06-07 16:23:40|1336.3|1334|1337|1334.8|1337|1334.8|1335.8|1333.5|3
1654619030000|2022-06-07 16:23:50||1335||1334.8||1335||1334.5|0
1654619040000|2022-06-07 16:24:00|1337.3|1334.5|1337.5|1335.5|1337.5|1335.5|1337.3|1334.5|0
1654619050000|2022-06-07 16:24:10|1337.8|1334.8|1337.3|1334.8|1337.8|1334.8|1337.3|1334.8|0
1654619060000|2022-06-07 16:24:20|1336.8|1334.5|1336.5|1334.5|1336.8|1334.5|1336.5|1334.5|4
1654619070000|2022-06-07 16:24:30||1334.8||1334.8||1334.8||1334.8|0
1654619080000|2022-06-07 16:24:40|1335.8|1333.8|1335.5|1333.5|1335.8|1333.8|1335.5|1333.5|27
1654619090000|2022-06-07 16:24:50|1335.8||1335.5||1335.8||1335.5||0
1654619100000|2022-06-07 16:25:00|1336|1333.8|1335.8|1333.5|1336|1334.3|1335.8|1333.5|0
1654619110000|2022-06-07 16:25:10||1333.3||1333.5||1333.5||1333.3|0
1654619130000|2022-06-07 16:25:30|1335.3|1333.8|1335.8|1333.8|1335.8|1333.8|1335.3|1333.5|0
1654619140000|2022-06-07 16:25:40|1335.5|1334.5|1336.5|1334.5|1336.5|1334.5|1335.5|1334.3|1
1654619150000|2022-06-07 16:25:50|1336.8|1334.8|1336.8|1334.8|1336.8|1334.8|1336.8|1334.8|0
1654619160000|2022-06-07 16:26:00|1337|1335|1336.3|1334.3|1337|1335|1336.3|1334.3|2
1654619170000|2022-06-07 16:26:10|1336|1334|1336.3|1334|1336.3|1334|1336|1333.8|0
1654619180000|2022-06-07 16:26:20|1336.5||1336.3||1336.5||1336.3||0
1654619190000|2022-06-07 16:26:30|1336.5|1334.5|1336.5|1334|1336.8|1334.5|1336.5|1334|0
1654619200000|2022-06-07 16:26:40|1336.3|1333.8|1336|1333.5|1336.5|1333.8|1336|1333.5|0
1654619210000|2022-06-07 16:26:50||1333.8||1333.5||1333.8||1333.5|0
1654619220000|2022-06-07 16:27:00|1336.3|1333.8|1336.3|1334.3|1336.5|1334.3|1336.3|1333.5|0
1654619230000|2022-06-07 16:27:10||1334||1334.3||1334.3||1334|0
1654619240000|2022-06-07 16:27:20|1336|1334|1335.8|1333.5|1336.3|1334|1335.8|1333.5|0
1654619250000|2022-06-07 16:27:30|1335.3||1335.3||1335.3||1335.3||0
1654619270000|2022-06-07 16:27:50|1334.8|1333.3|1335|1333.3|1335|1333.3|1334.8|1332.8|9
1654619280000|2022-06-07 16:28:00|1335.3|1333.5|1336|1333.5|1336|1333.8|1335.3|1333.3|3
1654619290000|2022-06-07 16:28:10|1335.8|1333.8|1335.8|1333.8|1335.8|1333.8|1335.5|1333.5|0
1654619300000|2022-06-07 16:28:20|1336|1333.5|1336|1333.5|1336|1333.8|1336|1333.5|0
1654619310000|2022-06-07 16:28:30||1333.8||1333.5||1333.8||1333.5|0
1654619320000|2022-06-07 16:28:40|1335.8|1333.3|1335.3|1333.5|1335.8|1333.5|1335.3|1333.3|3
1654619330000|2022-06-07 16:28:50|1336.3|1333.8|1336|1333.5|1336.3|1333.8|1336|1333.5|10
1654619340000|2022-06-07 16:29:00|1335.8|1333|1335.5|1333.3|1336|1333.3|1335.5|1333|0
1654619350000|2022-06-07 16:29:10|1335.8||1335.5||1335.8||1335.5||0
1654619360000|2022-06-07 16:29:20|1335.8|1333.5|1335.8|1333.3|1336|1333.5|1335.8|1333.3|0
1654619370000|2022-06-07 16:29:30|1335.5||1335.8||1335.8||1335.5||0
1654619380000|2022-06-07 16:29:40|1335.3|1333|1335.3|1333|1335.3|1333|1335.3|1333|0
1654619390000|2022-06-07 16:29:50||1333.3||1333||1333.3||1333|0
1654619400000|2022-06-07 16:30:00|1335|1332.8|1335|1333|1335.3|1333.3|1335|1332.8|0
1654619410000|2022-06-07 16:30:10|1335.3|1332.8|1335.3|1333|1335.3|1333|1335|1332.8|1
1654619420000|2022-06-07 16:30:20|1335|1333.3|1335|1333|1335|1333.3|1335|1333|13
1654619430000|2022-06-07 16:30:30|1335.5|1333.3|1335.5|1333.3|1335.8|1333.5|1335.3|1333.3|15
1654619440000|2022-06-07 16:30:40|1335.3|1333.5|1335.8|1333.3|1335.8|1333.5|1335.3|1333.3|0
1654619450000|2022-06-07 16:30:50|1335.5|1333|1334.8|1333|1335.5|1333.5|1334.8|1332.8|0
1654619460000|2022-06-07 16:31:00|1335|1333.3|1335|1333.3|1335|1333.3|1334.8|1333|0
1654619470000|2022-06-07 16:31:10||1333||1333||1333.3||1333|0
1654619480000|2022-06-07 16:31:20|1334.8|1333.3|1335|1333|1335|1333.3|1334.8|1332.8|2
1654619490000|2022-06-07 16:31:30||1332.8||1332.8||1333||1332.8|0
1654619500000|2022-06-07 16:31:40||1333||1332.8||1333||1332.8|0
1654619510000|2022-06-07 16:31:50|1334.8|1333|1335|1333|1335|1333|1334.8|1333|0
1654619520000|2022-06-07 16:32:00||1333.3||1333||1333.3||1333|0
1654619530000|2022-06-07 16:32:10|1336|1333.8|1336.3|1333.8|1336.3|1334|1336|1333.8|0
1654619540000|2022-06-07 16:32:20|1336|1334|1336.3|1334|1336.3|1334.3|1336|1333.8|0
1654619550000|2022-06-07 16:32:30|1336|1334.3|1335.8|1334|1336|1334.3|1335.8|1334|0
1654619560000|2022-06-07 16:32:40||1333.8||1333.8||1333.8||1333.8|0
1654619580000|2022-06-07 16:33:00||1334||1333.8||1334||1333.8|0
1654619600000|2022-06-07 16:33:20||1334||1334||1334||1334|0
1654619610000|2022-06-07 16:33:30||1333.8||1333.8||1333.8||1333.8|0
1654619630000|2022-06-07 16:33:50||1334||1334||1334||1334|0
1654619640000|2022-06-07 16:34:00||1333.8||1334||1334||1333.8|0
1654619670000|2022-06-07 16:34:30|1335.3|1333.8|1335.8|1333.8|1335.8|1333.8|1335.3|1333.8|3
1654619690000|2022-06-07 16:34:50|||||||||2
1654619700000|2022-06-07 16:35:00|1336.5|1334.5|1337.3|1335|1337.5|1335.5|1336.5|1334.5|0
1654619710000|2022-06-07 16:35:10|1337|1334.8|1336|1334|1337|1334.8|1336|1334|1
1654619720000|2022-06-07 16:35:20|1336.3|1333.8|1335.8|1333.8|1336.3|1334.3|1335.8|1333.8|14
1654619730000|2022-06-07 16:35:30|1335.5|1334|1335|1333|1335.5|1334|1335|1333|11
1654619740000|2022-06-07 16:35:40|1335.3|1333.3|1335.8|1333.5|1335.8|1333.5|1335.3|1333|1
1654619750000|2022-06-07 16:35:50|1335.3|1333.3|1335|1332.8|1335.3|1333.3|1335|1332.8|3
1654619760000|2022-06-07 16:36:00|1334.8|1333|1334.8|1332.8|1334.8|1333|1334.8|1332.8|4
1654619770000|2022-06-07 16:36:10|1334.5|1332.5|1334.5|1332.8|1334.5|1332.8|1334.3|1332.3|32
1654619780000|2022-06-07 16:36:20|1334.8|1333|1334.8|1332.8|1334.8|1333|1334.8|1332.8|0
1654619790000|2022-06-07 16:36:30|1334.5|1332.5|1334.3|1332.3|1335|1333|1334.3|1332.3|4
1654619800000|2022-06-07 16:36:40|1334|1332|1334.8|1332.8|1334.8|1332.8|1334|1331.8|3
1654619810000|2022-06-07 16:36:50|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|1334.3|1332.5|0
1654619830000|2022-06-07 16:37:10|1334.3|1332.3|1334.3|1332|1334.5|1332.3|1333.8|1331.8|1
1654619840000|2022-06-07 16:37:20|1334|1332.3|1334|1332|1334.3|1332.3|1334|1332|0
1654619850000|2022-06-07 16:37:30|1334.3|1332.3|1334.3|1332.3|1334.3|1332.3|1334|1332|1
1654619860000|2022-06-07 16:37:40|1334.8|1332.5|1334.3|1332.3|1334.8|1332.5|1334.3|1332.3|0
1654619870000|2022-06-07 16:37:50|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|1334.5|1332.3|0
1654619880000|2022-06-07 16:38:00||1332.3||1332.5||1332.5||1332.3|0
1654619890000|2022-06-07 16:38:10|1334|1332.3|1334|1332.3|1334|1332.3|1334|1332.3|0
1654619900000|2022-06-07 16:38:20|1334.3|1332|1334.3|1332.3|1334.3|1332.3|1334.3|1332|0
1654619910000|2022-06-07 16:38:30|1334|1332.5|1334.3|1332.3|1334.3|1332.5|1334|1332|0
1654619920000|2022-06-07 16:38:40||1332||1332||1332.3||1332|0
1654619930000|2022-06-07 16:38:50|1334.5|1332.3|1334.3|1332.3|1334.5|1332.5|1334.3|1332|0
1654619940000|2022-06-07 16:39:00|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|0
1654619950000|2022-06-07 16:39:10|1334.8|1333|1334.3|1332.5|1334.8|1333|1334.3|1332.3|3
1654619960000|2022-06-07 16:39:20|1334|1332.3|1334|1332.3|1334|1332.3|1334|1332.3|0
1654619970000|2022-06-07 16:39:30|1333.5||1334||1334||1333.5||0
1654619980000|2022-06-07 16:39:40|1333.8|1332|1333.8|1332|1334|1332|1333.5|1332|0
1654619990000|2022-06-07 16:39:50|1333.5|1332.3|1333.8|1332.3|1333.8|1332.3|1333.5|1332.3|0
1654620000000|2022-06-07 16:40:00|1333.5|1332|1333.8|1332.3|1333.8|1332.3|1333.5|1332|0
1654620010000|2022-06-07 16:40:10|1333.5|1332|1333.5|1332|1333.8|1332|1333.5|1332|1
1654620020000|2022-06-07 16:40:20|1333.3|1331.8|1333.3|1331.8|1333.5|1331.8|1333.3|1331.8|6
1654620030000|2022-06-07 16:40:30|1333.5|1332|1333.3|1331.8|1333.5|1332|1333.3|1331.8|0
1654620040000|2022-06-07 16:40:40|1333.5|1332|1333.8|1332|1334|1332.3|1333.3|1332|0
1654620050000|2022-06-07 16:40:50|1333.5|1331.8|1333.5|1332|1333.8|1332|1333.5|1331.8|0
1654620060000|2022-06-07 16:41:00|1333.8||1333.8||1334||1333.5||0
1654620070000|2022-06-07 16:41:10|1333.5|1331.8|1333.8|1331.8|1333.8|1331.8|1333.5|1331.8|0
1654620080000|2022-06-07 16:41:20|1333.5|1332|1333.5|1331.8|1333.8|1332|1333.5|1331.8|0
1654620090000|2022-06-07 16:41:30|1333.8||1333.5||1333.8||1333.5||0
1654620100000|2022-06-07 16:41:40|1333.8|1331.5|1332.8|1330.8|1333.8|1331.5|1332.8|1330.8|1
1654620110000|2022-06-07 16:41:50|1332.3|1330.5|1332.3|1330.5|1332.3|1330.5|1332.3|1330.5|0
1654620120000|2022-06-07 16:42:00|1332.8|1330.8|1332.5|1330.8|1332.8|1330.8|1332.5|1330.5|0
1654620130000|2022-06-07 16:42:10|1332.8|1330.5|1332.8|1330.8|1332.8|1331|1332.5|1330.5|0
1654620140000|2022-06-07 16:42:20|1332.5|1331|1332.5|1331|1332.8|1331|1332.3|1330.8|0
1654620150000|2022-06-07 16:42:30|1332.8|1331.3|1332.8|1331.3|1333|1331.3|1332.5|1331|0
1654620160000|2022-06-07 16:42:40|1333|1331.5|1333|1331.3|1333|1331.5|1332.8|1331.3|0
1654620170000|2022-06-07 16:42:50|1333.3|1331.5|1333.3|1331.3|1333.3|1331.5|1333|1331.3|0
1654620180000|2022-06-07 16:43:00|1333|1331.5|1333|1331|1333.3|1331.5|1332.8|1331|1
1654620190000|2022-06-07 16:43:10|1332.8||1332.8||1332.8||1332.8||0
1654620200000|2022-06-07 16:43:20|1333|1331.3|1333|1331.3|1333.3|1331.5|1333|1331.3|3
1654620210000|2022-06-07 16:43:30|1333.3|1331.5|1333.5|1331.5|1333.5|1331.5|1332.8|1331|1
1654620220000|2022-06-07 16:43:40|1333.8|1331.8|1333.8|1331.8|1333.8|1331.8|1333.8|1331.5|0
1654620230000|2022-06-07 16:43:50|1334|1332|1334|1332|1334|1332|1334|1332|0
1654620250000|2022-06-07 16:44:10|1333.8||1334||1334||1333.8||2
1654620260000|2022-06-07 16:44:20|1333.8||1334||1334||1333.8||2
1654620270000|2022-06-07 16:44:30|1335|1332.3|1335|1333.5|1335|1333.5|1335|1332.3|3
1654620280000|2022-06-07 16:44:40||1333.3||1333.3||1333.5||1333.3|0
1654620290000|2022-06-07 16:44:50|1334.8|1333|1335|1333|1335|1333.3|1334.8|1333|0
1654620300000|2022-06-07 16:45:00|1334.8|1333.3|1335|1333|1335|1333.3|1334.8|1333|0
1654620310000|2022-06-07 16:45:10|1334.8|1333.3|1335|1333.3|1335.5|1333.3|1334.8|1333.3|2
1654620320000|2022-06-07 16:45:20|1335.3|1333|1335|1333.3|1335.3|1333.3|1334.8|1333|4
1654620330000|2022-06-07 16:45:30|1334.8||1335||1335||1334.8||0
1654620340000|2022-06-07 16:45:40|1335.3|1333|1335|1333|1335.3|1333|1334.8|1333|0
1654620350000|2022-06-07 16:45:50|1334.8|1332.8|1335.3|1333.3|1335.3|1333.3|1334.5|1332.5|0
1654620360000|2022-06-07 16:46:00|1335|1333|1334.8|1332.8|1335|1333|1334.8|1332.8|0
1654620370000|2022-06-07 16:46:10|1334.5|1332.5|1334.8|1332.8|1334.8|1332.8|1334.5|1332.5|92
1654620380000|2022-06-07 16:46:20||1332.5||1332.5||1332.5||1332.5|0
1654620390000|2022-06-07 16:46:30||1332.8||1332.5||1332.8||1332.5|1
1654620400000|2022-06-07 16:46:40|1335|1332.8|1335|1333|1335|1333|1335|1332.5|0
1654620410000|2022-06-07 16:46:50|1334.8|1332.8|1334.5|1332.8|1334.8|1332.8|1334.5|1332.5|0
1654620420000|2022-06-07 16:47:00|1334.8|1333|1334.8|1332.8|1334.8|1333|1334.5|1332.8|0
1654620430000|2022-06-07 16:47:10|1334.5|1332.5|1334.3|1332.3|1334.5|1332.5|1334.3|1332.3|0
1654620440000|2022-06-07 16:47:20|1334|1332.5|1334|1332|1334|1332.5|1333.8|1332|0
1654620450000|2022-06-07 16:47:30|1333.8|1332.3|1333.8|1332|1333.8|1332.3|1333.8|1332|0
1654620460000|2022-06-07 16:47:40|1334|1332.3|1334|1332|1334|1332.3|1334|1332|1
1654620480000|2022-06-07 16:48:00|1333.8||1334||1334||1333.8||2
1654620490000|2022-06-07 16:48:10|1334.3|1332.3|1334.3|1332.3|1334.3|1332.3|1334.3|1332|0
1654620500000|2022-06-07 16:48:20|1334|1332|1334.5|1333|1334.5|1333|1334|1332|4
1654620510000|2022-06-07 16:48:30|1335||1335||1335||1335||8
1654620520000|2022-06-07 16:48:40||1333.5||1333.5||1333.5||1333.5|0
1654620530000|2022-06-07 16:48:50|1335.3||1335.3||1335.3||1335||3
1654620540000|2022-06-07 16:49:00|1335||1335||1335.3||1335||0
1654620550000|2022-06-07 16:49:10|1335.5||1335.5||1335.5||1335.3||1
1654620560000|2022-06-07 16:49:20|1335.3||1335.3||1335.3||1335||0
1654620570000|2022-06-07 16:49:30|1335.5||1335.5||1335.5||1335.5||0
1654620580000|2022-06-07 16:49:40|1335.3||1335.3||1335.5||1335||0
1654620590000|2022-06-07 16:49:50|1335||1335||1335||1335||0
1654620600000|2022-06-07 16:50:00|1334.8|1332.3|1334.3|1331.8|1335|1332.3|1334|1331.8|18
1654620610000|2022-06-07 16:50:10|1334|1331.5|1334.3|1331.8|1334.3|1331.8|1334|1331.5|0
1654620630000|2022-06-07 16:50:30|1334.5|1332|1334.5|1332|1334.5|1332.3|1334.5|1331.8|0
1654620640000|2022-06-07 16:50:40|1334.3|1331.8|1334|1331.8|1334.5|1332|1334|1331.8|0
1654620650000|2022-06-07 16:50:50|1333.8|1331.5|1333.8|1331.5|1333.8|1331.5|1333.8|1331.5|0
1654620660000|2022-06-07 16:51:00|1334|1331.8|1334|1332.5|1334.3|1332.5|1334|1331.5|0
1654620670000|2022-06-07 16:51:10|1334.3||1334||1334.3||1334||1
1654620680000|2022-06-07 16:51:20|1333.8||1334||1334.3||1333.8||4
1654620690000|2022-06-07 16:51:30|1333.8|1332.3|1334|1332.5|1334.3|1332.5|1333.8|1332.3|0
1654620700000|2022-06-07 16:51:40|1334.3||1334.3||1334.3||1334||0
1654620710000|2022-06-07 16:51:50|1334|1333|1334.3|1333|1334.3|1333|1334|1333|2
1654620720000|2022-06-07 16:52:00|1334.5||1334.5||1334.5||1334.3||3
1654620730000|2022-06-07 16:52:10|1335|1333.3|1335.3|1333|1335.3|1333.3|1335|1333|0
1654620740000|2022-06-07 16:52:20|1335.8|1333.3|1335.5|1333.3|1335.8|1333.3|1335.3|1333.3|0
1654620750000|2022-06-07 16:52:30||1333.5||1333.5||1333.5||1333.5|0
1654620760000|2022-06-07 16:52:40|1335.8|1333.8|1335.8|1333.8|1335.8|1333.8|1335.8|1333.8|0
1654620770000|2022-06-07 16:52:50|1335.5|1333.5|1335.8|1333.5|1335.8|1333.5|1335.5|1333.5|0
1654620780000|2022-06-07 16:53:00|1336|1333.8|1335.8|1333.8|1336|1333.8|1335.8|1333.5|1
1654620790000|2022-06-07 16:53:10|1336|1334|1335.8|1333.5|1336|1334|1335.5|1333.5|0
1654620800000|2022-06-07 16:53:20|1335.5|1333.3|1335.8|1333.5|1335.8|1333.5|1335.5|1333.3|0
1654620810000|2022-06-07 16:53:30|1335.5|1333.3|1335.5|1333.3|1335.5|1333.3|1335.5|1333.3|0
1654620820000|2022-06-07 16:53:40|1335|1333.5|1335.5|1333.3|1335.5|1333.5|1335|1333.3|0
1654620830000|2022-06-07 16:53:50|1335.3|1333.5|1335.8|1333.5|1335.8|1333.5|1335.3|1333.5|0
1654620840000|2022-06-07 16:54:00|1335.5|1333.3|1334.8|1332.8|1335.8|1333.3|1334.5|1332.5|1
1654620850000|2022-06-07 16:54:10|1334.5|1332.5|1334.8|1333.5|1334.8|1333.5|1334.3|1332.3|1
1654620860000|2022-06-07 16:54:20|1335.3||1335.5||1335.5||1335.3||0
1654620880000|2022-06-07 16:54:40|1336|1333.8|1336|1333.8|1336|1333.8|1336|1333.5|0
1654620890000|2022-06-07 16:54:50|1335.8|1333.5|1336.3|1334.3|1336.3|1334.3|1335.8|1333.5|0
1654620900000|2022-06-07 16:55:00|1336.5|1334.8|1337.5|1335.3|1337.8|1336|1336.5|1334.8|0
1654620910000|2022-06-07 16:55:10|1336.8|1335.5|1338|1336.3|1338|1336.3|1336.5|1334.5|38
1654620920000|2022-06-07 16:55:20|1337.8|1336|1338|1336.3|1338|1336.3|1337.8|1336|0
1654620930000|2022-06-07 16:55:30||1336||1336.5||1336.5||1336|0
1654620940000|2022-06-07 16:55:40|1338.3|1337|1338.5|1336.8|1338.8|1337|1338.3|1336.8|0
1654620950000|2022-06-07 16:55:50|1338.8|1337|1338.8|1337|1338.8|1337|1338.5|1336.8|0
1654620960000|2022-06-07 16:56:00|1338.5|1337.3|1339|1337.3|1339|1337.3|1338.5|1337.3|1
1654620970000|2022-06-07 16:56:10|1339.3|1337.5|1340|1338.3|1340|1338.3|1339.3|1337.3|2
1654620980000|2022-06-07 16:56:20|1340.3||1340.3||1340.3||1340.3||0
1654620990000|2022-06-07 16:56:30|1340.5|1339|1341|1339|1341|1339.3|1340.5|1338.8|0
1654621000000|2022-06-07 16:56:40|1340.8|1338.8|1339.5|1337.5|1340.8|1338.8|1339.5|1337.5|1
1654621010000|2022-06-07 16:56:50|1339.8|1337.8|1339.8|1338|1339.8|1338|1339.5|1337.5|0
1654621020000|2022-06-07 16:57:00|1340|1338.3|1340.3|1338.3|1340.3|1338.5|1340|1338.3|0
1654621040000|2022-06-07 16:57:20|1340|1337.8|1339.8|1337.8|1340|1337.8|1339.8|1337.8|0
1654621050000|2022-06-07 16:57:30|1340|1338|1340|1338|1340|1338|1340|1338|0
1654621060000|2022-06-07 16:57:40|1339.8||1340||1340||1339.8||0
1654621070000|2022-06-07 16:57:50|1340.3|1338.3|1340.3|1338.3|1340.3|1338.5|1340.3|1338.3|1
1654621080000|2022-06-07 16:58:00|1340.5|1338.5|1340.5|1338.5|1340.8|1338.8|1340.5|1338.5|0
1654621090000|2022-06-07 16:58:10|1340.8|1338.8|1340.8|1338.8|1340.8|1338.8|1340.8|1338.8|0
1654621100000|2022-06-07 16:58:20|1340.3||1340.5||1340.8||1340.3||0
1654621110000|2022-06-07 16:58:30|1340.8||1340.5||1340.8||1340.5||0
1654621120000|2022-06-07 16:58:40|1340.8|1339.3|1341|1339.3|1341.3|1339.3|1340.5|1339.3|1
1654621130000|2022-06-07 16:58:50|1341.3||1341||1341.3||1341||1
1654621140000|2022-06-07 16:59:00|1341.3|1338.8|1341|1339.3|1341.3|1339.3|1340.8|1338.8|0
1654621150000|2022-06-07 16:59:10|1340.8|1338.8|1341.5|1339.5|1341.5|1339.5|1340.8|1338.8|0
1654621160000|2022-06-07 16:59:20|1341.8|1339.8|1341.5|1339.5|1341.8|1339.8|1341.5|1339.5|0
1654621170000|2022-06-07 16:59:30|1341.8|1339.8|1342|1340|1342|1340|1341.8|1339.8|0
1654621180000|2022-06-07 16:59:40|1341.8|1339.5|1342|1339.8|1342|1340|1341.8|1339.3|0
1654621190000|2022-06-07 16:59:50|1341.3|1340|1341.5|1339.3|1341.5|1340|1341.3|1339|0
1654621200000|2022-06-07 17:00:00|1341.3|1339|1341.5|1339.3|1341.5|1339.5|1341.3|1339|0
1654621210000|2022-06-07 17:00:10|1341.3|1339|1341.5|1339.3|1341.5|1339.3|1340.8|1338.5|0
1654621220000|2022-06-07 17:00:20|1341.8|1339.5|1341.5|1339.5|1341.8|1339.8|1341.3|1339.3|0
1654621230000|2022-06-07 17:00:30|1341.3|1339.3|1341.3|1339|1341.3|1339.3|1340.8|1338.5|0
1654621240000|2022-06-07 17:00:40|1341.5|1339.3|1341.8|1339.3|1341.8|1339.5|1341.5|1339|2
1654621250000|2022-06-07 17:00:50|1341.5|1339|1341.8|1339.5|1341.8|1339.5|1341.5|1339|0
1654621260000|2022-06-07 17:01:00|1341.5|1339.3|1341.5|1339.3|1341.8|1339.5|1341.3|1339|0
1654621270000|2022-06-07 17:01:10|1341.8|1339|1341.8|1339.8|1341.8|1339.8|1341.8|1339|0
1654621280000|2022-06-07 17:01:20|1342|1339.5|1341.8|1339.3|1342|1339.8|1341.5|1339.3|0
1654621290000|2022-06-07 17:01:30|1341.5|1339|1341.3|1339|1341.8|1339|1341.3|1339|0
1654621300000|2022-06-07 17:01:40|1341|1338.8|1340.5|1338.5|1341.3|1338.8|1340.5|1338.5|0
1654621310000|2022-06-07 17:01:50|1340.8||1340.3||1340.8||1340.3||0
1654621320000|2022-06-07 17:02:00|1340.5|1339|1341|1338.8|1341|1339|1340.5|1338.8|0
1654621330000|2022-06-07 17:02:10|1340.8|1339|1340.8|1338.8|1340.8|1339|1340.8|1338.8|0
1654621340000|2022-06-07 17:02:20|1340.5|1338.5|1340.5|1338.3|1340.5|1338.5|1340.3|1338.3|0
1654621350000|2022-06-07 17:02:30|1340.8||1340.3||1340.8||1340.3||0
1654621360000|2022-06-07 17:02:40|1340|1338.5|1340|1338|1340|1338.5|1340|1338|0
1654621370000|2022-06-07 17:02:50|1340.3|1338.3|1340|1338|1340.3|1338.3|1340|1337.8|0
1654621380000|2022-06-07 17:03:00|1339.8|1337.8|1338.8|1337.3|1339.8|1337.8|1338.8|1337.3|1
1654621390000|2022-06-07 17:03:10||1337||1336.8||1337||1336.8|0
1654621400000|2022-06-07 17:03:20|1338.5|1336.3|1338.5|1336.3|1338.5|1336.3|1338.3|1336|0
1654621410000|2022-06-07 17:03:30|1338.3|1335.8|1336.8|1334.5|1338.3|1336|1336.5|1334.3|0
1654621420000|2022-06-07 17:03:40|1337|1334.8|1335.8|1334|1337|1334.8|1335.8|1334|0
1654621430000|2022-06-07 17:03:50|1336||1335.5||1336||1335.5||3
1654621440000|2022-06-07 17:04:00|1335.3|1333.5|1335.3|1333.5|1335.3|1333.5|1334.8|1333|0
1654621450000|2022-06-07 17:04:10|1335|1333.3|1334.3|1332.5|1335|1333.3|1334.3|1332.5|3
1654621460000|2022-06-07 17:04:20|1334|1332.8|1333.3|1331.5|1334.5|1333|1333|1331.3|2
1654621470000|2022-06-07 17:04:30|1333|1331.3|1333.3|1331.3|1333.8|1332|1333|1331.3|1
1654621480000|2022-06-07 17:04:40|1333|1331.5|1333|1331.3|1333.8|1331.8|1333|1331.3|4
1654621490000|2022-06-07 17:04:50|1332.8|1330.8|1332.8|1330.8|1332.8|1331|1332.8|1330.8|5
1654621500000|2022-06-07 17:05:00|1333|1331.3|1333.3|1331.5|1333.5|1331.8|1332.8|1331|0
1654621510000|2022-06-07 17:05:10|1332.8|1330.8|1332|1330|1332.8|1331|1332|1330|0
1654621520000|2022-06-07 17:05:20|1332.3|1330.3|1332.5|1330.8|1332.8|1331.3|1332|1330.3|1
1654621530000|2022-06-07 17:05:30|1331.5|1330.5|1331.8|1330|1332|1330.5|1331.5|1329.8|0
1654621540000|2022-06-07 17:05:40|1332|1329.8|1331.8|1330|1332.5|1330.5|1331.5|1329.8|0
1654621550000|2022-06-07 17:05:50|1331.5|1329.8|1331.8|1330|1331.8|1330|1331|1329.5|1
1654621560000|2022-06-07 17:06:00|1331.5|1329.8|1331.5|1329.5|1331.5|1330|1331.3|1329.5|0
1654621570000|2022-06-07 17:06:10|1331.3|1329.8|1330|1328|1331.8|1330|1330|1328|6
1654621580000|2022-06-07 17:06:20|1329.8|1327.8|1330.5|1328.3|1330.5|1328.3|1329.8|1327.8|0
1654621590000|2022-06-07 17:06:30|1331|1328.5|1330.8|1328.8|1331.8|1329.8|1330.8|1328.5|0
1654621600000|2022-06-07 17:06:40|1331|1329|1331|1329|1331.5|1329.3|1331|1329|0
1654621610000|2022-06-07 17:06:50|1330.8|1328.8|1331.5|1329.3|1331.5|1329.5|1330.8|1328.8|0
1654621620000|2022-06-07 17:07:00|1331.3|1329|1330.5|1328.5|1331.3|1329|1330.3|1328.5|0
1654621630000|2022-06-07 17:07:10|1330.8|1328.8|1330.8|1328.8|1330.8|1328.8|1330.5|1328.8|0
1654621640000|2022-06-07 17:07:20|1331|1329|1329.3|1327.3|1331|1329.3|1329|1327.3|0
1654621650000|2022-06-07 17:07:30|1329.8|1327.5|1329.8|1327.8|1330|1328|1329.5|1327.5|0
1654621660000|2022-06-07 17:07:40|1329.5|1327.5|1329.8|1328|1330|1328|1329|1327|1
1654621670000|2022-06-07 17:07:50|1330|1327.8|1330|1328|1330|1328|1329.5|1327.8|0
1654621680000|2022-06-07 17:08:00|1329.8|1328.3|1330.5|1328.8|1330.8|1329|1329.8|1328|0
1654621690000|2022-06-07 17:08:10|1330.8|1329|1330|1328|1330.8|1329|1329.8|1328|4
1654621700000|2022-06-07 17:08:20|1329.8|1328.3|1329.5|1327.8|1330.3|1328.3|1329.5|1327.8|0
1654621710000|2022-06-07 17:08:30||1327.5||1327.8||1327.8||1327.5|0
1654621720000|2022-06-07 17:08:40|1329.3||1329.5||1329.8||1329.3||0
1654621730000|2022-06-07 17:08:50|1329.3||1329.3||1329.5||1329.3||0
1654621740000|2022-06-07 17:09:00|1329.5|1327.5|1328.5|1326.5|1329.5|1327.5|1328.5|1326.3|2
1654621750000|2022-06-07 17:09:10|1328.3|1326.3|1328.5|1326.5|1328.8|1326.8|1328.3|1326.3|0
1654621760000|2022-06-07 17:09:20|1328.8|1326.3|1328.5|1326.5|1328.8|1326.5|1328.3|1326|0
1654621770000|2022-06-07 17:09:30|1328.8|1326.8|1329.8|1327.8|1330|1328|1328.8|1326.8|0
1654621780000|2022-06-07 17:09:40|1330|1328|1330|1328|1330.3|1328.3|1330|1328|0
1654621790000|2022-06-07 17:09:50|1330.3|1328.3|1329.8|1327.8|1330.3|1328.3|1329.8|1327.5|0
1654621800000|2022-06-07 17:10:00|1330|1327.5|1329.8|1327.8|1330|1328|1329.5|1327.5|0
1654621810000|2022-06-07 17:10:10|1329.5||1329.5||1329.8||1329.5||0
1654621820000|2022-06-07 17:10:20|1329.3|1327.5|1329.8|1327.5|1329.8|1327.8|1329.3|1327.5|0
1654621830000|2022-06-07 17:10:30|1330|1327.8|1329|1327.5|1330.3|1328|1329|1327.5|0
1654621840000|2022-06-07 17:10:40|1328.8|1327.3|1329|1327.3|1329.3|1327.5|1328.8|1327|0
1654621850000|2022-06-07 17:10:50|1329.3|1327.5|1329|1327.3|1329.3|1327.5|1329|1327.3|1
1654621860000|2022-06-07 17:11:00|1328.8|1327|1329|1327.3|1329.3|1327.5|1328.5|1327|0
1654621870000|2022-06-07 17:11:10|1328.8|1327|1328.8|1327|1329|1327.3|1328.8|1327|0
1654621880000|2022-06-07 17:11:20|1329||1329||1329||1328.5||0
1654621890000|2022-06-07 17:11:30|1328.8|1326.8|1328.8|1327.3|1329|1327.3|1328.3|1326.3|1
1654621900000|2022-06-07 17:11:40|1329|1326.5|1328.8|1326.8|1329|1326.8|1328.8|1326.5|1
1654621930000|2022-06-07 17:12:10|1329|1327|1328.8|1326.8|1329|1327|1328.5|1326.8|0
1654621940000|2022-06-07 17:12:20|1329|1327|1328.8|1326.5|1329|1327|1328.5|1326.5|0
1654621950000|2022-06-07 17:12:30|1328.5|1326.8|1328.8|1326.8|1328.8|1326.8|1328.5|1326.8|0
1654621960000|2022-06-07 17:12:40|1329|1326.5|1328.5|1326.5|1329|1326.5|1328.5|1326.5|0
1654621970000|2022-06-07 17:12:50|1328.8|1326|1327.8|1325.8|1328.8|1326|1327.8|1325.8|0
1654621980000|2022-06-07 17:13:00|1328|1325.5|1325.5|1323.3|1328|1325.5|1325.3|1323.3|0
1654621990000|2022-06-07 17:13:10|1325|1321|1324|1321.8|1325|1322|1323|1321|7
1654622000000|2022-06-07 17:13:20|1323.3|1321.3|1323.3|1321.3|1324.3|1322|1322.8|1321|0
1654622010000|2022-06-07 17:13:30|1323.5|1321.5|1324|1322|1324.3|1322|1322.8|1321|1
1654622020000|2022-06-07 17:13:40|1324.3|1322.3|1323.8|1321.8|1324.8|1322.8|1323.8|1321.8|0
1654622030000|2022-06-07 17:13:50|1324|1321.5|1323|1321.3|1324.3|1322.3|1323|1321.3|0
1654622040000|2022-06-07 17:14:00|1322.8|1321|1324|1322|1324.5|1322.3|1322|1320|2
1654622050000|2022-06-07 17:14:10|1324.3|1321.8|1323.8|1321.8|1324.5|1322|1323.3|1321.3|0
1654622060000|2022-06-07 17:14:20|1324|1321.5|1323.5|1321.3|1324|1321.5|1323.3|1321|0
1654622070000|2022-06-07 17:14:30|1323.3|1321|1325|1322.8|1325.3|1322.8|1323.3|1321|0
1654622080000|2022-06-07 17:14:40|1325.3|1322.5|1324.8|1322.8|1325.5|1323.3|1324|1321.8|0
1654622090000|2022-06-07 17:14:50|1325|1322.5|1326.3|1323.8|1326.3|1323.8|1324.8|1322.5|1
1654622100000|2022-06-07 17:15:00|1325.8|1324|1327.3|1325.3|1327.5|1325.3|1325.8|1323.3|0
1654622110000|2022-06-07 17:15:10|1327.8|1325.5|1327.5|1325.3|1328.5|1326.5|1327.3|1325|0
1654622120000|2022-06-07 17:15:20|1327.8|1325.8|1327.3|1325.8|1328.3|1326.5|1327.3|1325.8|2
1654622130000|2022-06-07 17:15:30|1328.3|1326|1328.3|1325.8|1329|1326.5|1328|1325.5|3
1654622140000|2022-06-07 17:15:40|1328.5|1326|1327.8|1325.5|1328.5|1326.3|1327.8|1325.5|0
1654622150000|2022-06-07 17:15:50|1327.3|1325|1326.8|1324.3|1327.8|1325.3|1326.8|1324.3|0
1654622160000|2022-06-07 17:16:00|1326.3|1324|1326.3|1324|1326.5|1324.3|1326|1323.8|0
1654622170000|2022-06-07 17:16:10|1326.5|1323.8|1326|1323.5|1326.5|1323.8|1325.8|1323.5|0
1654622180000|2022-06-07 17:16:20|1326.3|1323.8|1326.3|1324|1326.5|1324|1326.3|1323.8|0
1654622190000|2022-06-07 17:16:30|1327|1324.5|1327|1324.5|1327|1324.5|1326.8|1324.5|0
1654622200000|2022-06-07 17:16:40|1326.8|1324.8|1327.8|1325.5|1327.8|1325.5|1326.8|1324.5|0
1654622210000|2022-06-07 17:16:50|1328|1326|1328.3|1326|1328.5|1326.5|1328|1325.5|0
1654622220000|2022-06-07 17:17:00|1328|1325.8|1328.5|1326.5|1328.5|1326.5|1327.8|1325.5|0
1654622230000|2022-06-07 17:17:10|1328.3|1326.3|1326.8|1324.8|1328.3|1326.3|1326|1324.3|2
1654622240000|2022-06-07 17:17:20|1326.5|1324.5|1326|1324.3|1326.8|1324.8|1326|1324.3|0
1654622250000|2022-06-07 17:17:30|1326.5|1324.5|1326.5|1324.5|1326.8|1324.8|1326.5|1324.5|1
1654622260000|2022-06-07 17:17:40|1326.3|1324.8|1327|1325.3|1327|1325.3|1326.3|1324.5|0
1654622270000|2022-06-07 17:17:50|1326.8|1325.5|1328.5|1326.5|1328.5|1326.5|1326.8|1325.3|1
1654622280000|2022-06-07 17:18:00|1328.3|1326.3|1328.3|1326.3|1328.5|1326.5|1328|1326.3|0
1654622290000|2022-06-07 17:18:10|1328||1328||1328.3||1328||0
1654622300000|2022-06-07 17:18:20|1328.5|1326.5|1328.3|1326.5|1328.5|1326.5|1328.3|1326.5|0
1654622310000|2022-06-07 17:18:30|1328.5||1328||1328.5||1328||0
1654622320000|2022-06-07 17:18:40|1327.8|1327|1328.5|1326.8|1328.5|1327|1327.8|1326.8|0
1654622340000|2022-06-07 17:19:00|1329|1327.3|1328.8|1327.3|1329|1327.3|1328.5|1327.3|4
1654622350000|2022-06-07 17:19:10|1329|1327|1328.5|1327|1329|1327|1328.5|1327|0
1654622360000|2022-06-07 17:19:20||1326.8||1326.8||1326.8||1326.8|1
1654622370000|2022-06-07 17:19:30|1328||1328.3||1328.5||1328||0
1654622380000|2022-06-07 17:19:40|1328|1326.3|1328.8|1327|1328.8|1327|1327.8|1326.3|2
1654622390000|2022-06-07 17:19:50|1329||1329||1329||1328.8||0
1654622400000|2022-06-07 17:20:00|1328.8||1328.8||1329||1328.5||0
1654622410000|2022-06-07 17:20:10|1329||1328.8||1329||1328.5||0
1654622420000|2022-06-07 17:20:20|1328.5|1326|1328|1326|1328.8|1326|1328|1326|1
1654622430000|2022-06-07 17:20:30|1328.3|1325.5|1327.3|1325.5|1328.3|1325.5|1327.3|1325.5|0
1654622440000|2022-06-07 17:20:40|1327.5||1327.3||1327.5||1327||0
1654622450000|2022-06-07 17:20:50|1327|1325.8|1328.5|1326.5|1328.5|1326.5|1327|1325.8|0
1654622460000|2022-06-07 17:21:00|1328.8|1327|1329.3|1327.3|1329.3|1327.5|1328.8|1327|0
1654622470000|2022-06-07 17:21:10|1329.5|1327.5|1329|1327|1329.5|1327.5|1328.5|1326.8|0
1654622480000|2022-06-07 17:21:20|1328.8|1326.8|1329.3|1327.5|1329.3|1327.5|1328.5|1326.5|0
1654622490000|2022-06-07 17:21:30|1329|1327|1329|1327|1329|1327|1329|1327|0
1654622500000|2022-06-07 17:21:40||1327.3||1327.3||1327.5||1327.3|0
1654622510000|2022-06-07 17:21:50|1329.3|1327.5|1329.8|1327.8|1329.8|1327.8|1329.3|1327.5|1
1654622520000|2022-06-07 17:22:00|1329.5|1327.5|1329|1327.3|1329.8|1327.8|1329|1327.3|0
1654622530000|2022-06-07 17:22:10|1329.3|1327.5|1329.3|1327.5|1329.8|1327.8|1329|1327.3|0
1654622540000|2022-06-07 17:22:20|1329.5||1329.5||1329.5||1329.3||0
1654622550000|2022-06-07 17:22:30|1329.3|1327.3|1329|1327.3|1329.3|1327.5|1329|1327.3|0
1654622560000|2022-06-07 17:22:40|1329.3|1327.5|1329.3|1327.5|1329.3|1327.5|1329|1327.3|0
1654622570000|2022-06-07 17:22:50|1329.5|1327.8|1329|1327.3|1329.8|1327.8|1328.8|1327|0
1654622580000|2022-06-07 17:23:00|1329.3|1327.8|1329.8|1327.8|1329.8|1328|1329|1327.8|0
1654622590000|2022-06-07 17:23:10|1329.5|1328|1330.3|1328.8|1330.5|1328.8|1329.5|1327.8|0
1654622600000|2022-06-07 17:23:20|1330.5|1328.5|1330.3|1328.3|1330.5|1328.8|1330.3|1328.3|5
1654622610000|2022-06-07 17:23:30|1330.5||1330||1330.5||1330||0
1654622620000|2022-06-07 17:23:40|1330.3||1330||1330.3||1329.8||0
1654622630000|2022-06-07 17:23:50|1330.3|1328.5|1330.3|1328.5|1330.5|1328.5|1330|1328.5|0
1654622640000|2022-06-07 17:24:00|1330|1328.3|1329|1327|1330.5|1328.5|1329|1327|4
1654622650000|2022-06-07 17:24:10|1329.3|1327.3|1329.5|1327.5|1329.5|1327.5|1328.3|1327.3|0
1654622660000|2022-06-07 17:24:20|1329.8|1327.8|1330.3|1328.3|1330.5|1328.3|1329.5|1327.8|0
1654622670000|2022-06-07 17:24:30|1330||1330||1330.3||1330||0
1654622680000|2022-06-07 17:24:40|1330.3||1330.3||1330.5||1330||1
1654622690000|2022-06-07 17:24:50|1329.8|1327.8|1329.8|1327.8|1330|1327.8|1329.8|1327.8|0
1654622700000|2022-06-07 17:25:00|1330|1328.3|1329.8|1327.8|1330.5|1328.3|1329.8|1327.8|0
1654622710000|2022-06-07 17:25:10|1329.5||1329.5||1329.8||1329.5||0
1654622720000|2022-06-07 17:25:20|1329.8|1328|1330|1328.3|1330|1328.3|1329.8|1327.8|0
1654622740000|2022-06-07 17:25:40|1329.8|1328.5|1329.5|1327.5|1329.8|1328.5|1329.5|1327.3|2
1654622750000|2022-06-07 17:25:50|1329.3|1327.3|1329.3|1327.3|1329.5|1327.5|1329.3|1327|0
1654622760000|2022-06-07 17:26:00|1329.5|1327.5|1329.8|1327.8|1329.8|1327.8|1329.3|1327.5|0
1654622770000|2022-06-07 17:26:10|1329.5|1327.5|1329|1327.3|1329.5|1327.5|1329|1327|0
1654622780000|2022-06-07 17:26:20|1329.5|1327.5|1329.5|1327.5|1329.5|1327.5|1329.3|1327.3|0
1654622790000|2022-06-07 17:26:30|1329.8|1327.8|1329.5|1327.5|1329.8|1327.8|1329.3|1327.5|0
1654622800000|2022-06-07 17:26:40|1329.8||1329.5||1329.8||1329.3||0
1654622810000|2022-06-07 17:26:50|1329.3|1327.8|1329.3|1327.3|1329.8|1327.8|1329|1327.3|0
1654622820000|2022-06-07 17:27:00|1329|1327.5|1329.3|1327.5|1329.5|1327.5|1329|1327.5|0
1654622830000|2022-06-07 17:27:10|1329|1327.8|1329.5|1328|1329.8|1328|1328.8|1327.5|0
1654622840000|2022-06-07 17:27:20|1329.8|1328.3|1329.3|1327.5|1329.8|1328.3|1329|1327.5|0
1654622850000|2022-06-07 17:27:30|1329.5|1327.8|1329.3|1327.3|1329.5|1327.8|1329|1327.3|0
1654622860000|2022-06-07 17:27:40|1329|1327.5|1329|1327.3|1329.5|1327.5|1329|1327.3|0
1654622870000|2022-06-07 17:27:50|1328.5|1326.5|1328.3|1326.3|1328.5|1326.8|1328.3|1326.3|1
1654622880000|2022-06-07 17:28:00|1328|1326|1327.8|1326|1328|1326.3|1327.8|1325.8|0
1654622890000|2022-06-07 17:28:10|1327.5|1325.5|1327.5|1326|1327.8|1326|1327.5|1325.5|0
1654622900000|2022-06-07 17:28:20|1327.8|1325.5|1327.5|1325.5|1327.8|1325.5|1327.5|1325.5|0
1654622910000|2022-06-07 17:28:30|1327.8|1326|1327.5|1325.5|1327.8|1326|1327.5|1325.5|0
1654622930000|2022-06-07 17:28:50|1327.3||1327.5||1327.5||1327||0
1654622940000|2022-06-07 17:29:00|1327.3|1325|1326.3|1324.5|1327.5|1325|1326.3|1324.5|0
1654622950000|2022-06-07 17:29:10|1326.5||1326.3||1326.8||1326.3||0
1654622960000|2022-06-07 17:29:20|1326.5||1325.8||1326.5||1325.8||2
1654622970000|2022-06-07 17:29:30|1326|1324.8|1326.3|1324.5|1326.3|1324.8|1326|1324.5|1
1654622980000|2022-06-07 17:29:40|1326|1324.8|1326.3|1324.5|1326.3|1324.8|1326|1324.5|1
1654622990000|2022-06-07 17:29:50|1326||1326.5||1326.5||1326||4
1654623000000|2022-06-07 17:30:00|1326.3|1324.3|1325.5|1323.8|1326.5|1324.3|1325.5|1323.5|0
1654623010000|2022-06-07 17:30:10|1325.8|1323.5|1325.8|1323.8|1325.8|1323.8|1325.5|1323.5|0
1654623020000|2022-06-07 17:30:20|1326|1324|1325.3|1323.3|1326|1324.3|1325.3|1323.3|0
1654623030000|2022-06-07 17:30:30|1324.8|1323|1324.5|1323|1324.8|1323|1324.5|1323|0
1654623040000|2022-06-07 17:30:40|1324.8|1322.8|1324.8|1322.8|1324.8|1322.8|1324.8|1322.8|0
1654623060000|2022-06-07 17:31:00|1324.3|1322.3|1325|1323.3|1325|1323.3|1324.3|1322.3|0
1654623070000|2022-06-07 17:31:10|1324.5|1322.5|1324.5|1322.5|1324.5|1322.5|1324.3|1322.5|2
1654623080000|2022-06-07 17:31:20|1324.3|1322.8|1324.8|1322.8|1324.8|1322.8|1324.3|1322.5|0
1654623090000|2022-06-07 17:31:30|1325|1323|1325|1323|1325|1323|1324.8|1322.8|0
1654623100000|2022-06-07 17:31:40|1324.8|1323.3|1324.8|1323|1324.8|1323.3|1324.8|1323|0
1654623110000|2022-06-07 17:31:50|1325|1322.5|1324.3|1322.5|1325|1322.5|1324|1322.5|1
1654623120000|2022-06-07 17:32:00|1324.5|1322.8|1323.5|1321.5|1324.5|1322.8|1323.5|1321.5|2
1654623130000|2022-06-07 17:32:10|1323.3|1321|1322.8|1320.8|1323.3|1321.3|1322.8|1320.8|0
1654623140000|2022-06-07 17:32:20|1322.5|1320.5|1320.8|1318.8|1322.5|1320.5|1320.8|1318.8|5
1654623150000|2022-06-07 17:32:30|1319.5|1319|1321|1318.8|1321|1319|1319.5|1317.3|10
1654623160000|2022-06-07 17:32:40|1321.3|1319.3|1321.5|1319.5|1321.5|1319.5|1321.3|1319.3|1
1654623170000|2022-06-07 17:32:50|1321.3|1319.3|1320.5|1318.5|1321.3|1319.3|1320.5|1318.5|0
1654623180000|2022-06-07 17:33:00|1321|1318.8|1321|1318.8|1321.5|1319.3|1321|1318.8|0
1654623190000|2022-06-07 17:33:10|1321.3|1318.3|1320.5|1318.3|1321.3|1318.3|1320.5|1317.8|0
1654623200000|2022-06-07 17:33:20|1321|1318|1321|1318.3|1321.3|1318.8|1320.3|1318|0
1654623210000|2022-06-07 17:33:30|1320.5|1318.5|1320.3|1318.5|1321|1318.5|1320.3|1318|0
1654623220000|2022-06-07 17:33:40|1320|1318.3|1319.8|1317.8|1320|1318.5|1319.5|1317.8|0
1654623230000|2022-06-07 17:33:50|1319.5|1317|1319|1317.3|1319.8|1317.5|1319|1317|0
1654623240000|2022-06-07 17:34:00|1320|1317.5|1320.3|1318.3|1320.8|1318.8|1320|1317.5|1
1654623250000|2022-06-07 17:34:10|1320.5|1318.5|1321|1319|1321|1319|1320.3|1318.5|0
1654623260000|2022-06-07 17:34:20|1320.8|1318.8|1321.8|1319.8|1321.8|1319.8|1320.8|1318.8|0
1654623270000|2022-06-07 17:34:30|1321.5|1319.5|1321.8|1319.8|1321.8|1320|1321.5|1319.5|0
1654623280000|2022-06-07 17:34:40|1321.5|1319.5|1320.8|1318.8|1321.8|1319.5|1320.5|1318.5|0
1654623290000|2022-06-07 17:34:50|1320.5|1319.3|1321|1319|1321.3|1319.3|1320.5|1319|0
1654623300000|2022-06-07 17:35:00|1320.8|1318.8|1320.5|1318.5|1321|1318.8|1320.5|1318.5|0
1654623310000|2022-06-07 17:35:10|1320.3|1318.3|1320.8|1318.8|1320.8|1318.8|1320.3|1318.3|0
1654623320000|2022-06-07 17:35:20|1320.5|1319|1322.3|1320.3|1322.5|1320.3|1320.5|1319|0
1654623330000|2022-06-07 17:35:30|1322.5|1320|1322.3|1320.3|1322.5|1320.5|1321.8|1319.8|0
1654623340000|2022-06-07 17:35:40|1322.5|1320.5|1323.8|1322|1324.3|1322.5|1322.5|1320.3|0
1654623350000|2022-06-07 17:35:50|1323.5|1321.8|1323.3|1321.8|1324|1322|1323|1321.5|0
1654623360000|2022-06-07 17:36:00|1323.5|1321.5|1323.5|1322|1323.5|1322|1323.3|1321.5|0
1654623370000|2022-06-07 17:36:10|1323.3|1321.5|1323|1321.3|1323.5|1321.8|1323|1321.3|0
1654623380000|2022-06-07 17:36:20|1323.3|1321.5|1324|1322|1324.3|1322.5|1323.3|1321.5|1
1654623390000|2022-06-07 17:36:30|1323.8|1322.3|1323.8|1321.8|1324|1322.3|1323.5|1321.5|0
1654623400000|2022-06-07 17:36:40|1323.5|1322|1324|1322|1324|1322|1323.5|1321.8|0
1654623410000|2022-06-07 17:36:50|1323.5|1322.3|1323.5|1321.3|1323.5|1322.3|1323.3|1321.3|0
1654623420000|2022-06-07 17:37:00|1323.3|1321.5|1323.5|1321.8|1323.8|1321.8|1323|1321|0
1654623430000|2022-06-07 17:37:10|1323.8||1323.5||1323.8||1323.5||0
1654623440000|2022-06-07 17:37:20|1323.3|1321|1323|1321|1323.5|1321|1323|1321|1
1654623450000|2022-06-07 17:37:30|1322.8|1321.3|1323|1321.3|1323|1321.3|1322.8|1321|0
1654623460000|2022-06-07 17:37:40|1323.3|1321.5|1322.3|1320.8|1323.3|1321.5|1322.3|1320.8|2
1654623470000|2022-06-07 17:37:50|1322|1320.3|1321.8|1320|1322.5|1320.8|1321.5|1319.8|1
1654623480000|2022-06-07 17:38:00|1322|1320.3|1322.5|1320.5|1322.5|1320.5|1322|1320.3|0
1654623490000|2022-06-07 17:38:10|1322.3|1320.3|1322.3|1320.3|1322.3|1320.3|1321.8|1320|0
1654623500000|2022-06-07 17:38:20|1321.8|1320|1322|1320.3|1322.3|1320.3|1321.5|1320|1
1654623520000|2022-06-07 17:38:40|1321.8|1320|1321.8|1320|1321.8|1320|1321.5|1320|0
1654623530000|2022-06-07 17:38:50|1322|1320.3|1322|1320|1322.3|1320.3|1322|1320|0
1654623540000|2022-06-07 17:39:00|1322.3|1320.3|1322.3|1320.3|1322.3|1320.3|1322|1320|0
1654623550000|2022-06-07 17:39:10|1322.5|1320.5|1322.8|1320.8|1322.8|1320.8|1322.5|1320.5|0
1654623560000|2022-06-07 17:39:20|1322.5||1322.8||1322.8||1322.5||0
1654623570000|2022-06-07 17:39:30|1323|1321|1323|1321.5|1323.3|1321.5|1323|1321|0
1654623580000|2022-06-07 17:39:40|1323.3|1321|1323.3|1321.5|1323.3|1321.5|1322.8|1321|0
1654623590000|2022-06-07 17:39:50|1323|1321.8|1323.3|1321.5|1323.5|1321.8|1323|1321.5|1
1654623600000|2022-06-07 17:40:00|1323.8|1321.8|1325.3|1323.5|1325.3|1323.5|1323.3|1321.5|3
1654623610000|2022-06-07 17:40:10|1325|1323.8|1325.3|1323.5|1325.5|1323.8|1325|1323.5|0
1654623620000|2022-06-07 17:40:20|1325.5|1323.8|1325|1323.5|1325.5|1323.8|1325|1323.5|0
1654623630000|2022-06-07 17:40:30|1324.8|1323.3|1326|1324.3|1326|1324.3|1324.8|1323|2
1654623640000|2022-06-07 17:40:40|1325.8|1324|1327|1325.3|1327|1325.3|1325.8|1324|6
1654623650000|2022-06-07 17:40:50|1326.8|1325|1326.3|1324.5|1327|1325.3|1326.3|1324.5|2
1654623660000|2022-06-07 17:41:00|||||||||2
1654623670000|2022-06-07 17:41:10|1325.8|1324|1325.8|1324|1325.8|1324.3|1325.8|1323.8|1
1654623680000|2022-06-07 17:41:20|1326|1324.3|1326.8|1324.8|1327|1325.3|1326|1324.3|0
1654623690000|2022-06-07 17:41:30|1326.5||1326.5||1326.5||1326.5||0
1654623700000|2022-06-07 17:41:40|1326|1325|1327|1325.3|1327|1325.3|1326|1324.5|5
1654623710000|2022-06-07 17:41:50|1326.8|1325.5|1326.8|1325|1326.8|1325.5|1326.8|1325|0
1654623720000|2022-06-07 17:42:00|1326.5|1324.8|1326.5|1325|1326.5|1325|1326.3|1324.5|0
1654623730000|2022-06-07 17:42:10|1326.8|1324.8|1326.5|1324.8|1326.8|1324.8|1326.5|1324.8|0
1654623740000|2022-06-07 17:42:20|1326.3|1324.5|1326.8|1325|1326.8|1325|1326|1324.3|0
1654623750000|2022-06-07 17:42:30|1326.5|1325.3|1326.8|1325|1326.8|1325.3|1326.5|1324.8|2
1654623760000|2022-06-07 17:42:40|1327|1324.8|1327.3|1325.8|1327.3|1325.8|1327|1324.8|2
1654623770000|2022-06-07 17:42:50|1327|1325.5|1327.3|1325.5|1327.3|1325.8|1327|1325.3|0
1654623780000|2022-06-07 17:43:00|1327.5|1325.3|1327.3|1325.3|1327.8|1325.8|1327.3|1325.3|4
1654623790000|2022-06-07 17:43:10|1327.5|1325.5|1327.8|1325.8|1327.8|1326|1327.3|1325.3|0
1654623800000|2022-06-07 17:43:20|1328.3|1326.5|1328.3|1326.3|1328.3|1326.5|1328|1326.3|0
1654623810000|2022-06-07 17:43:30|1328|1326|1328.8|1327|1329|1327|1328|1326|0
1654623820000|2022-06-07 17:43:40|1329|1327.3|1328.8|1326.5|1329.3|1327.3|1328.8|1326.5|1
1654623830000|2022-06-07 17:43:50|1328.5|1326.8|1329|1327|1329|1327|1328.5|1326.5|0
1654623840000|2022-06-07 17:44:00|1329.3|1327.8|1329.5|1327.8|1330|1328|1329.3|1327.3|3
1654623850000|2022-06-07 17:44:10|1329.3|1327.5|1330|1328.3|1330|1328.3|1329.3|1327.3|0
1654623860000|2022-06-07 17:44:20|1329.5|1328|1330|1328|1330|1328|1329.5|1327.5|0
1654623870000|2022-06-07 17:44:30|1330.5|1328.3|1331|1329|1331|1329.3|1330.5|1328.3|1
1654623880000|2022-06-07 17:44:40|1330.8|1329.3|1330.3|1328.3|1331|1329.3|1330.3|1328|0
1654623890000|2022-06-07 17:44:50|1330.5|1328|1330.5|1328.3|1330.5|1328.8|1330.5|1328|0
1654623900000|2022-06-07 17:45:00|1330.3|1328.5|1330.3|1328.5|1330.8|1329|1330.3|1328.5|1
1654623910000|2022-06-07 17:45:10|1330|1328.3|1330|1328|1330.3|1328.3|1330|1327.8|0
1654623920000|2022-06-07 17:45:20|1330.3|1327.8|1330.3|1328|1330.3|1328|1330|1327.8|0
1654623940000|2022-06-07 17:45:40|1330|1328.3|1330.3|1328.3|1330.3|1328.5|1330|1328|0
1654623950000|2022-06-07 17:45:50|1330|1328|1329.8|1327.5|1330|1328|1329|1327.3|1
1654623960000|2022-06-07 17:46:00|1329.5|1327.8|1330|1328|1330|1328|1329.5|1327.8|1
1654623970000|2022-06-07 17:46:10|1330.3||1329.8||1330.3||1329.8||0
1654623980000|2022-06-07 17:46:20|1329.3|1327.3|1329|1327|1329.3|1327.3|1329|1327|1
1654623990000|2022-06-07 17:46:30|1328.8|1326.5|1328.5|1326.5|1329|1327|1328.5|1326.3|0
1654624000000|2022-06-07 17:46:40|1328.8|1326|1328.3|1326|1328.8|1326.3|1328|1326|0
1654624010000|2022-06-07 17:46:50|1328.8|1326.3|1328.8|1326.8|1328.8|1326.8|1328.8|1326.3|0
1654624020000|2022-06-07 17:47:00|1328.5|1326.5|1328|1326|1328.8|1326.5|1327.3|1325.5|0
1654624030000|2022-06-07 17:47:10|1328.3|1325.8|1328.3|1326.3|1328.3|1326.3|1328.3|1325.8|0
1654624040000|2022-06-07 17:47:20|1328|1326|1327.3|1325.3|1328|1326|1327.3|1325.3|0
1654624050000|2022-06-07 17:47:30|1326.8|1325|1326.8|1325|1327|1325|1326.5|1325|0
1654624060000|2022-06-07 17:47:40|1326.3|1324.8|1326|1324.5|1326.8|1324.8|1325.5|1324|0
1654624070000|2022-06-07 17:47:50|1326.3||1326||1326.3||1326||0
1654624080000|2022-06-07 17:48:00|1326.3|1325|1327.3|1325.3|1327.3|1325.3|1326|1324.8|0
1654624090000|2022-06-07 17:48:10|1327|1325|1326.8|1325.3|1327|1325.3|1326.8|1325|0
1654624100000|2022-06-07 17:48:20|1327.3|1325.5|1327.5|1325.8|1327.8|1326|1327.3|1325.5|0
1654624110000|2022-06-07 17:48:30|1327.8|1326|1328|1326.3|1328|1326.3|1327.5|1325.8|0
1654624120000|2022-06-07 17:48:40|1327.8|1326|1327.8|1326|1328.3|1326.5|1327.8|1326|0
1654624130000|2022-06-07 17:48:50|1328|1325.5|1327.3|1325.5|1328|1325.5|1327.3|1325.5|0
1654624140000|2022-06-07 17:49:00|1326.8|1325.3|1327|1325.5|1327.3|1325.5|1326.8|1325|0
1654624150000|2022-06-07 17:49:10|1327.3|1325.8|1326.3|1324.5|1327.5|1325.8|1326|1324.5|12
1654624160000|2022-06-07 17:49:20|1327.3|1325|1327|1325.3|1327.3|1325.5|1326.8|1324.8|14
1654624170000|2022-06-07 17:49:30|1326.8|1325.5|1327|1325.3|1327|1325.5|1326.8|1325.3|0
1654624180000|2022-06-07 17:49:40|1326.8|1325|1327|1325.3|1327|1325.3|1326.8|1325|1
1654624190000|2022-06-07 17:49:50|1326.8|1325|1326.3|1324.8|1327|1325|1326.3|1324.8|0
1654624200000|2022-06-07 17:50:00||1325||1324.8||1325||1324.8|5
1654624210000|2022-06-07 17:50:10|1325.8|1324.3|1325.5|1324|1326|1324.3|1325.5|1324|0
1654624220000|2022-06-07 17:50:20|1325|1323.5|1325.8|1324|1326.3|1324.5|1325|1323.5|5
1654624230000|2022-06-07 17:50:30|1325.5|1323.8|1326|1324.3|1326.3|1324.5|1325.5|1323.8|2
1654624240000|2022-06-07 17:50:40|1325.8|1324.5|1325.5|1323.5|1325.8|1324.5|1325.5|1323.5|0
1654624250000|2022-06-07 17:50:50|1325.8|1323.8|1325.8|1324|1325.8|1324.3|1325.8|1323.8|0
1654624260000|2022-06-07 17:51:00|1326|1324.3|1326|1324.3|1326|1324.5|1325.8|1323.8|0
1654624270000|2022-06-07 17:51:10||1324||1324.3||1324.3||1324|0
1654624280000|2022-06-07 17:51:20|1325.8|1324.5|1325.8|1324|1325.8|1324.5|1325.8|1324|0
1654624290000|2022-06-07 17:51:30|1325.5|1323.8|1325.5|1323.8|1325.5|1323.8|1325.3|1323.8|0
1654624300000|2022-06-07 17:51:40|1325.8|1324|1325.8|1324.3|1325.8|1324.3|1325.5|1324|0
1654624310000|2022-06-07 17:51:50|1326||1326||1326||1326||0
1654624320000|2022-06-07 17:52:00|1325.8|1324.5|1326.5|1324.8|1326.5|1324.8|1325.8|1324.5|0
1654624330000|2022-06-07 17:52:10|1326.3|1324.3|1325.5|1324|1326.3|1324.3|1325.5|1323.8|0
1654624340000|2022-06-07 17:52:20|1325.8|1323.8|1325.5|1323.8|1325.8|1324|1325.5|1323.8|0
1654624350000|2022-06-07 17:52:30|1325|1323.5|1325.3|1323.5|1325.3|1323.5|1325|1323.5|0
1654624360000|2022-06-07 17:52:40|1324.5|1323|1325|1323.3|1325|1323.3|1324.5|1323|0
1654624370000|2022-06-07 17:52:50|1324.8|1324|1326|1324.3|1326|1324.3|1324.8|1324|5
1654624380000|2022-06-07 17:53:00|1325.8|1324.5|1325.8|1324.3|1326|1324.5|1325.8|1324|0
1654624390000|2022-06-07 17:53:10|1325.5|1324|1325.8|1324|1326|1324.3|1325.5|1324|0
1654624400000|2022-06-07 17:53:20|1325.5|1325.3|1326.8|1325.3|1326.8|1325.3|1325.5|1325.3|7
1654624410000|2022-06-07 17:53:30|1326.5|1325|1326.8|1325|1326.8|1325|1326.3|1325|13
1654624420000|2022-06-07 17:53:40|1326.5|1325.3|1327|1325.3|1327|1325.3|1326.5|1325|2
1654624430000|2022-06-07 17:53:50|1326.8|1325|1327|1325.3|1327|1325.3|1326.8|1325|2
1654624440000|2022-06-07 17:54:00|1327.3||1327.3||1327.3||1327||0
1654624450000|2022-06-07 17:54:10|1327.5|1326|1327.8|1326|1327.8|1326|1327.3|1326|3
1654624460000|2022-06-07 17:54:20|1327.5||1327.5||1327.5||1327.3||4
1654624470000|2022-06-07 17:54:30|1327.8||1328||1328||1327.8||0
1654624480000|2022-06-07 17:54:40|1327.8||1327.5||1327.8||1327.5||0
1654624490000|2022-06-07 17:54:50|1328|1326.5|1327.8|1326.5|1328|1326.5|1327.8|1326.5|6
1654624500000|2022-06-07 17:55:00|1328||1328||1328||1328||17
1654624510000|2022-06-07 17:55:10|1328.3||1328||1328.3||1328||0
1654624520000|2022-06-07 17:55:20|1327.8||1328.3||1328.3||1327.8||1
1654624530000|2022-06-07 17:55:30|1328.5|1327|1328.5|1327|1328.5|1327|1328.3|1327|10
1654624540000|2022-06-07 17:55:40|1329|1327.5|1329.5|1327.8|1329.8|1328|1329|1327.5|5
1654624550000|2022-06-07 17:55:50|1329.8|1328|1329.3|1327.5|1330.3|1328|1329|1327.5|0
1654624560000|2022-06-07 17:56:00|1329|1327.8|1329.5|1327.8|1329.5|1327.8|1329|1327.8|0
1654624570000|2022-06-07 17:56:10|1329.8|1328|1330|1328|1330|1328|1329.8|1328|0
1654624580000|2022-06-07 17:56:20|1329.8|1327.8|1330|1328.3|1330|1328.5|1329.8|1327.8|0
1654624590000|2022-06-07 17:56:30|1330.5|1328.5|1330.3|1328.5|1331.3|1329.5|1330.3|1328.3|0
1654624600000|2022-06-07 17:56:40|1330|1328.3|1330|1328.3|1330.3|1328.5|1330|1328|0
1654624610000|2022-06-07 17:56:50|1329.8|1328|1330|1328|1330|1328|1329.8|1327.8|2
1654624620000|2022-06-07 17:57:00|1330.3|1328.3|1330.8|1328.5|1330.8|1328.8|1330|1328.3|3
1654624630000|2022-06-07 17:57:10|1330.5|1328.8|1330.3|1328.5|1330.8|1328.8|1330.3|1328.5|0
1654624640000|2022-06-07 17:57:20|1330.5||1330||1330.5||1330||0
1654624650000|2022-06-07 17:57:30|1330.3|1327.5|1329.8|1327.5|1330.3|1327.5|1329.8|1327.5|2
1654624660000|2022-06-07 17:57:40|1330|1327.8|1331|1329.5|1331|1329.5|1329.8|1327.8|10
1654624670000|2022-06-07 17:57:50|1331.3||1331.5||1331.5||1331.3||1
1654624680000|2022-06-07 17:58:00|1331.8|1329.8|1331.5|1329.5|1331.8|1329.8|1331.5|1329.5|0
1654624690000|2022-06-07 17:58:10|1332|1329.8|1332.3|1330.5|1332.3|1330.5|1332|1329.5|1
1654624700000|2022-06-07 17:58:20|1332.5|1330.3|1332.3|1330.3|1332.5|1330.5|1332.3|1330.3|0
1654624710000|2022-06-07 17:58:30|1331.8|1329.8|1331|1329.5|1332.3|1330|1331|1329.5|1
1654624720000|2022-06-07 17:58:40|1331.3||1331.3||1331.3||1331||0
1654624730000|2022-06-07 17:58:50|1331.5||1331.3||1331.5||1331||0
1654624740000|2022-06-07 17:59:00|1331.5||1331||1331.8||1331||0
1654624750000|2022-06-07 17:59:10|1331.3||1331||1331.3||1331||0
1654624760000|2022-06-07 17:59:20|1331.3||1331||1331.3||1331||0
1654624770000|2022-06-07 17:59:30|1331.3||1331.3||1331.3||1330.8||0
1654624780000|2022-06-07 17:59:40|1331||1330.8||1331.3||1330.8||1
1654624790000|2022-06-07 17:59:50|1331|1329|1331.3|1329.3|1331.3|1329.3|1331|1329|6
1654624800000|2022-06-07 18:00:00|1331|1329|1330|1328|1331|1329.3|1330|1327.8|0
1654624810000|2022-06-07 18:00:10|1330.5|1328.3|1330.5|1328.3|1330.5|1328.3|1330.5|1328.3|0
1654624830000|2022-06-07 18:00:30|1330.3|1328|1330.5|1328.3|1330.5|1328.3|1330.3|1328|0
1654624840000|2022-06-07 18:00:40|1330.8|1328.5|1330.8|1328.5|1330.8|1328.5|1330.8|1328.5|0
1654624850000|2022-06-07 18:00:50|1331|1328.8|1331.3|1329|1331.3|1329|1330.8|1328.5|0
1654624860000|2022-06-07 18:01:00|1330.8||1331.3||1331.3||1330.8||0
1654624870000|2022-06-07 18:01:10|1331|1327.8|1330|1327.8|1331.3|1328|1330|1327.8|1
1654624880000|2022-06-07 18:01:20|1329.5|1328|1330|1328|1330|1328|1329.5|1327.8|0
1654624890000|2022-06-07 18:01:30|1329.8|1327.8|1329.8|1327.8|1330|1328|1329.5|1327.8|2
1654624900000|2022-06-07 18:01:40|1330|1328|1330.5|1328.3|1330.5|1328.3|1329.8|1328|1
1654624910000|2022-06-07 18:01:50|1330.3|1328|1330.3|1328|1330.3|1328.3|1330.3|1328|0
1654624920000|2022-06-07 18:02:00|1329.3|1327.3|1329.3|1327.3|1329.5|1327.5|1329|1327|0
1654624930000|2022-06-07 18:02:10|1329|1327|1329.3|1327.3|1329.5|1327.5|1328.5|1326.5|0
1654624940000|2022-06-07 18:02:20|1329|1327|1329|1326.8|1329|1327|1329|1326.8|0
1654624950000|2022-06-07 18:02:30|1328.8|1327|1329.3|1327.3|1329.5|1327.8|1328.8|1326.8|0
1654624960000|2022-06-07 18:02:40|1329.5|1327.5|1329.8|1328|1330|1328.3|1329.5|1327.3|0
1654624970000|2022-06-07 18:02:50|1330|1327.8|1329.8|1327.8|1330|1328|1329.5|1327.8|0
1654624980000|2022-06-07 18:03:00|1329.5|1327.5|1329.5|1327.8|1329.8|1327.8|1329.5|1327.5|0
1654624990000|2022-06-07 18:03:10|1329.8|1327.5|1329|1327.3|1329.8|1327.8|1329|1327.3|0
1654625000000|2022-06-07 18:03:20|1329.3||1329.3||1329.5||1329||0
1654625010000|2022-06-07 18:03:30|1329|1327|1329.3|1327.3|1329.3|1327.3|1329|1327|0
1654625020000|2022-06-07 18:03:40|1328.8|1327|1328.8|1327|1329.3|1327.3|1328.8|1327|0
1654625030000|2022-06-07 18:03:50|1329|1327.3|1329|1327.3|1329.3|1327.3|1328.8|1327.3|0
1654625040000|2022-06-07 18:04:00|1329.3|1327.5|1329.3|1327.3|1329.5|1327.5|1329|1327.3|0
1654625050000|2022-06-07 18:04:10|1328.8|1326.8|1329.5|1327.5|1329.8|1327.5|1328.5|1326.8|0
1654625060000|2022-06-07 18:04:20|1329.8|1328|1329|1327|1329.8|1328|1329|1327|0
1654625070000|2022-06-07 18:04:30|||||||||1
1654625080000|2022-06-07 18:04:40|1328.8|1326.8|1328|1326.3|1329|1327|1328|1326.3|0
1654625090000|2022-06-07 18:04:50|1328.3|1326|1328.3|1326.3|1328.3|1326.3|1328|1326|0
1654625100000|2022-06-07 18:05:00|1328|1326|1328.3|1326.5|1328.3|1326.8|1327.8|1326|0
1654625110000|2022-06-07 18:05:10||1326.3||1326.5||1326.5||1326.3|0
1654625120000|2022-06-07 18:05:20|1327.8|1326.3|1327.8|1325.8|1328|1326.5|1327.8|1325.8|0
1654625130000|2022-06-07 18:05:30|1327.5|1325.5|1328.3|1326.3|1328.3|1326.3|1327.5|1325.5|1
1654625140000|2022-06-07 18:05:40|1328.5|1326.5|1329|1327|1329.5|1327|1328.5|1326.3|3
1654625150000|2022-06-07 18:05:50|1329.3|1327.3|1329.8|1327.8|1329.8|1327.8|1329|1327.3|0
1654625160000|2022-06-07 18:06:00|1330|1328|1329.8|1327.5|1330.3|1328|1329.5|1327.3|1
1654625170000|2022-06-07 18:06:10|1329.5|1327.3|1329.8|1327.5|1329.8|1327.5|1329.5|1327.3|0
1654625180000|2022-06-07 18:06:20|1329.3|1327.8|1329.8|1327.5|1329.8|1327.8|1329.3|1327.5|0
1654625190000|2022-06-07 18:06:30|1330.5|1327.8|1330.3|1328|1330.5|1328.3|1330.3|1327.5|0
1654625200000|2022-06-07 18:06:40|1329.8|1327.8|1329.8|1327.5|1329.8|1327.8|1329.8|1327.5|0
1654625210000|2022-06-07 18:06:50||1327.8||1327.5||1327.8||1327.5|0
1654625220000|2022-06-07 18:07:00|1329.3|1327|1329.3|1327|1329.3|1327|1329.3|1327|0
1654625230000|2022-06-07 18:07:10|1329.5|1327.3|1329.5|1327.3|1329.8|1327.5|1329.5|1327|0
1654625240000|2022-06-07 18:07:20|1329.8|1327.5|1329.3|1327|1329.8|1327.5|1329.3|1327|0
1654625250000|2022-06-07 18:07:30|1329.5|1326.8|1328.3|1326.3|1329.5|1326.8|1328.3|1326.3|0
1654625260000|2022-06-07 18:07:40||1326.5||1326.3||1326.5||1326.3|0
1654625270000|2022-06-07 18:07:50|1327.8|1325.8|1327.5|1325.8|1328|1325.8|1327.3|1325.8|0
1654625280000|2022-06-07 18:08:00|1327.3|1325.5|1328|1326|1328|1326|1327.3|1325.5|3
1654625290000|2022-06-07 18:08:10|1327.8|1325.8|1327.8|1325.8|1327.8|1326|1327.5|1325.5|0
1654625300000|2022-06-07 18:08:20|1327.5|1325.5|1328.8|1326.5|1328.8|1326.8|1327.5|1325.3|0
1654625310000|2022-06-07 18:08:30|1328.5|1326.8|1328|1326|1328.8|1326.8|1327.8|1325.8|0
1654625320000|2022-06-07 18:08:40|1328.3|1326.3|1327.8|1325.8|1328.3|1326.3|1327.8|1325.8|0
1654625330000|2022-06-07 18:08:50|1328|1326|1328|1326|1328|1326|1327.8|1325.8|0
1654625340000|2022-06-07 18:09:00|1327.8|1325.8|1328.5|1326.3|1328.5|1326.3|1327.8|1325.8|0
1654625350000|2022-06-07 18:09:10|1329|1326.8|1329|1326.8|1329.3|1327.3|1328.8|1326.5|0
1654625360000|2022-06-07 18:09:20|1328.8|1326.5|1328.3|1326|1329|1326.8|1328.3|1326|0
1654625370000|2022-06-07 18:09:30|1328.5|1326.5|1329|1326.8|1329.3|1327.3|1328.3|1326.5|1
1654625380000|2022-06-07 18:09:40|1329.3|1327|1329.5|1327.5|1329.5|1327.5|1329|1326.8|0
1654625390000|2022-06-07 18:09:50|1329.3|1327|1329|1326.5|1329.5|1327.3|1328.8|1326.5|0
1654625400000|2022-06-07 18:10:00|1329.3|1326.8|1329|1326.5|1329.5|1327|1329|1326.5|0
1654625410000|2022-06-07 18:10:10|1328.5|1326.3|1328|1326.3|1328.5|1326.3|1328|1326.3|0
1654625420000|2022-06-07 18:10:20|1328.3||1328||1328.3||1328||0
1654625430000|2022-06-07 18:10:30|1328.8|1326.5|1328.8|1326.3|1328.8|1326.5|1328.5|1326.3|1
1654625440000|2022-06-07 18:10:40|1326.8|1325.3|1326.8|1324.8|1326.8|1325.3|1326.8|1324.5|26
1654625450000|2022-06-07 18:10:50|1326.5|1324.3|1326.5|1324.3|1326.8|1324.5|1326.5|1324.3|0
1654625460000|2022-06-07 18:11:00|1326.8|1324|1326.3|1324|1326.8|1324|1325.8|1324|0
1654625470000|2022-06-07 18:11:10|1326|1324.5|1326.5|1324.5|1326.5|1324.8|1326|1324.5|0
1654625490000|2022-06-07 18:11:30||1324.8||1324.8||1324.8||1324.8|0
1654625510000|2022-06-07 18:11:50||1324.3||1324.8||1324.8||1324.3|0
1654625530000|2022-06-07 18:12:10||1325.3||1325.3||1325.3||1325.3|0
1654625540000|2022-06-07 18:12:20|1326.8|1324.8|1326|1324|1326.8|1324.8|1326|1324|4
1654625550000|2022-06-07 18:12:30|1325.8|1323.8|1326|1324|1326|1324.3|1325.8|1323.8|0
1654625560000|2022-06-07 18:12:40|1326.3|1324.3|1326|1324.5|1326.5|1324.8|1326|1324|1
1654625570000|2022-06-07 18:12:50|1326.3|1324.3|1326|1324|1326.3|1324.5|1326|1324|0
1654625580000|2022-06-07 18:13:00|1325.8|1323.8|1325.3|1323.8|1326|1324.3|1325.3|1323.5|11
1654625590000|2022-06-07 18:13:10|1325.5|1323.5|1325.8|1324|1325.8|1324|1325.5|1323.3|0
1654625600000|2022-06-07 18:13:20|1326||1326||1326||1325.8||0
1654625610000|2022-06-07 18:13:30|1325.8|1324.3|1324.8|1323.3|1326|1324.3|1324.8|1323|0
1654625620000|2022-06-07 18:13:40|1325|1323.5|1325.5|1323.8|1325.5|1323.8|1325|1323.5|0
1654625630000|2022-06-07 18:13:50|1326|1324|1326.5|1324.8|1326.5|1324.8|1325.8|1323.8|22
1654625640000|2022-06-07 18:14:00|1326.8|1324.5|1326.5|1324.8|1326.8|1325.3|1326.5|1324.5|1
1654625650000|2022-06-07 18:14:10|1326.8|1325|1326.8|1325.3|1326.8|1325.3|1326.3|1324.8|10
1654625660000|2022-06-07 18:14:20|1327.3|1325.5|1327.3|1326|1327.3|1326|1327.3|1325.3|9
1654625670000|2022-06-07 18:14:30|1327|1325.8|1327.3|1325.5|1327.3|1325.8|1326.8|1325|3
1654625680000|2022-06-07 18:14:40|1327|1325.3|1326.3|1324.5|1327|1325.5|1326|1324.3|0
1654625690000|2022-06-07 18:14:50|1326.8|1324.8|1327.3|1325.3|1327.3|1325.5|1326.8|1324.8|0
1654625700000|2022-06-07 18:15:00|1327|1325.5|1327|1324.8|1327.3|1326|1326.8|1324.8|11
1654625710000|2022-06-07 18:15:10|1326.8|1325|1327|1325|1327.3|1325.3|1326.8|1324.8|0
1654625720000|2022-06-07 18:15:20|1327.3|1325.3|1327.3|1325.3|1327.3|1325.8|1327|1325|0
1654625730000|2022-06-07 18:15:30||1325.5||1325.3||1325.5||1325.3|0
1654625740000|2022-06-07 18:15:40||1325.5||1325.5||1325.5||1325.5|0
1654625750000|2022-06-07 18:15:50|1326.8||1327||1327||1326.8||0
1654625760000|2022-06-07 18:16:00|1327.8|1325.8|1328|1326.3|1328|1326.5|1327.8|1325.8|15
1654625770000|2022-06-07 18:16:10|1327.8|1326|1328|1326.5|1328|1326.5|1327.5|1325.5|1
1654625780000|2022-06-07 18:16:20|1328.5|1326.3|1328.3|1326.5|1328.5|1326.8|1328|1326.3|1
1654625790000|2022-06-07 18:16:30|1328.5|1326.8|1328.3|1326.5|1328.5|1326.8|1328.3|1326.5|0
1654625800000|2022-06-07 18:16:40|1328.5|1326.3|1327.5|1326|1328.5|1326.3|1327.5|1325.8|0
1654625810000|2022-06-07 18:16:50|1327.8|1326.3|1329|1327.3|1329|1327.5|1327.8|1326|6
1654625820000|2022-06-07 18:17:00|1328.8|1327.5|1329|1327.5|1329|1327.8|1328.8|1327.3|3
1654625830000|2022-06-07 18:17:10|1328.8|1327.8|1329.3|1327.5|1329.3|1327.8|1328.8|1327|9
1654625840000|2022-06-07 18:17:20|1328.8|1328|1329|1327.5|1329|1328|1328.8|1327.3|0
1654625850000|2022-06-07 18:17:30|1329.3|1327.8|1329.3|1327.8|1329.3|1327.8|1329.3|1327.5|1
1654625860000|2022-06-07 18:17:40|||||||||7
1654625870000|2022-06-07 18:17:50|1330|1328|1329.8|1327.8|1330|1328|1329.8|1327.5|20
1654625880000|2022-06-07 18:18:00|1330|1328|1333|1331|1333|1331|1330|1328|1
1654625890000|2022-06-07 18:18:10|1332.8|1330.8|1331.3|1329|1333|1331.3|1331|1329|12
1654625900000|2022-06-07 18:18:20|1331|1329.3|1331.8|1329.8|1331.8|1330|1331|1329|0
1654625910000|2022-06-07 18:18:30|1332|1330|1331.8|1330|1332|1330.5|1331.8|1330|1
1654625920000|2022-06-07 18:18:40|1330.5|1328.8|1330.5|1329.3|1330.5|1329.3|1330.5|1328.8|22
1654625930000|2022-06-07 18:18:50|1331|1329|1331.8|1330|1332|1330|1331|1328.8|7
1654625940000|2022-06-07 18:19:00|1331.3|1329.8|1331.5|1329.8|1331.5|1330|1331.3|1329.8|0
1654625950000|2022-06-07 18:19:10|1332.5|1330|1332.8|1330.8|1332.8|1331|1331.8|1330|1
1654625960000|2022-06-07 18:19:20|1332.5|1331|1333.3|1331.8|1333.3|1331.8|1332.5|1330.8|0
1654625970000|2022-06-07 18:19:30|1333|1332|1333|1331|1333|1332|1333|1331|5
1654625980000|2022-06-07 18:19:40|1332.5|1331.3|1332.5|1330.8|1333|1331.3|1332|1330.3|0
1654625990000|2022-06-07 18:19:50|1332.8|1331|1333|1331.3|1333|1331.5|1332.3|1330.5|0
1654626000000|2022-06-07 18:20:00|1332.5|1330.8|1332.8|1331|1332.8|1331|1332.3|1330.5|0
1654626010000|2022-06-07 18:20:10|1332.5|1330.3|1332.3|1330.8|1332.5|1330.8|1332.3|1330.3|1
1654626020000|2022-06-07 18:20:20|1332.5|1331|1332.5|1331|1332.8|1331|1332.3|1331|0
1654626030000|2022-06-07 18:20:30|1332|1330.3|1331|1329.3|1332|1330.3|1331|1329.3|9
1654626040000|2022-06-07 18:20:40|1331.3|1329.5|1332.5|1330.5|1332.5|1330.5|1331|1329.3|0
1654626050000|2022-06-07 18:20:50|1332.8|1330.8|1332.5|1330.8|1333|1331.3|1332.5|1330.8|6
1654626060000|2022-06-07 18:21:00|1332.8|1331|1332.5|1330.8|1333.5|1331.5|1332.5|1330.8|0
1654626070000|2022-06-07 18:21:10|1332.3|1330.5|1332.5|1330.8|1332.8|1331|1332.3|1330.5|0
1654626080000|2022-06-07 18:21:20|1332.8|1330.5|1332.5|1330.5|1332.8|1330.5|1332.3|1330.5|0
1654626090000|2022-06-07 18:21:30|1332|1330.3|1331.3|1329.3|1332.3|1330.5|1331|1329.3|0
1654626100000|2022-06-07 18:21:40|1331|1328.8|1329.8|1327.8|1331.3|1328.8|1329.5|1327.8|2
1654626110000|2022-06-07 18:21:50|1330|1328|1329.5|1327.8|1330.3|1328.3|1329.5|1327.5|0
1654626120000|2022-06-07 18:22:00|1329.8|1328|1329|1327.3|1329.8|1328|1328.8|1327|1
1654626130000|2022-06-07 18:22:10|1329.3|1327|1328.8|1326.8|1329.3|1327|1328.8|1326.8|0
1654626140000|2022-06-07 18:22:20|1329|1327|1329|1327.3|1329|1327.3|1328.8|1326.8|0
1654626150000|2022-06-07 18:22:30|1328.8|1327|1328.3|1326.5|1328.8|1327.5|1328.3|1326.5|1
1654626160000|2022-06-07 18:22:40|1327.8|1326.3|1327.5|1325.5|1327.8|1326.3|1327|1325.3|0
1654626170000|2022-06-07 18:22:50|1327.3|1325.3|1327.5|1325.5|1328|1326|1327.3|1325.3|0
1654626180000|2022-06-07 18:23:00|1327.8||1327.8||1327.8||1327.5||0
1654626190000|2022-06-07 18:23:10|1327.5|1325.3|1326.8|1324.8|1327.5|1325.5|1326.8|1324.8|10
1654626200000|2022-06-07 18:23:20|1327|1324.5|1326.8|1324.8|1327.3|1325.3|1326.8|1324.5|2
1654626210000|2022-06-07 18:23:30|1327|1325|1327|1324.8|1327|1325|1326.8|1324.8|0
1654626220000|2022-06-07 18:23:40|1327.3|1325|1328.5|1326.8|1328.5|1326.8|1327.3|1325|1
1654626230000|2022-06-07 18:23:50|1328.8|1327|1328.8|1326.8|1329.5|1327.3|1328.8|1326.5|0
1654626240000|2022-06-07 18:24:00|1328.5|1326.3|1328|1326|1328.5|1326.5|1328|1326|0
1654626250000|2022-06-07 18:24:10|1327.8|1326.3|1328|1326.3|1328|1326.3|1327.8|1326.3|9
1654626260000|2022-06-07 18:24:20|1328.3|1326|1329.3|1327.3|1329.3|1327.3|1328|1326|1
1654626270000|2022-06-07 18:24:30|1329.8|1327.5|1329.3|1327.5|1330.3|1328.3|1329.3|1327.5|0
1654626280000|2022-06-07 18:24:40|1329.5|1327.8|1329.8|1328|1330|1328.3|1329.3|1327.8|4
1654626290000|2022-06-07 18:24:50|1329.5|1327.8|1329|1327.3|1329.5|1327.8|1329|1327|0
1654626300000|2022-06-07 18:25:00|1328.8|1327|1330.8|1328.8|1331|1329|1328.8|1327|0
1654626310000|2022-06-07 18:25:10|1330.5|1328.5|1331.3|1329.5|1331.8|1330|1330.5|1328.5|0
1654626320000|2022-06-07 18:25:20|1330.8|1329.3|1330.8|1329|1331|1329.3|1330.8|1329|0
1654626330000|2022-06-07 18:25:30|1330.3|1328.8|1330|1328.5|1330.5|1328.8|1330|1328.5|0
1654626340000|2022-06-07 18:25:40|1330.8|1328.8|1330.5|1329|1330.8|1329|1330.5|1328.5|28
1654626350000|2022-06-07 18:25:50|1330.3|1329.3|1330.3|1328.5|1330.3|1329.3|1330.3|1328.5|43
1654626360000|2022-06-07 18:26:00|1330|1328.3|1329.8|1327.8|1330.8|1329|1329.8|1327.5|0
1654626370000|2022-06-07 18:26:10|1329.3|1327.5|1328.8|1326.8|1329.8|1327.8|1327.8|1326|1
1654626380000|2022-06-07 18:26:20|1329|1327|1329.8|1327.8|1329.8|1327.8|1329|1327|0
1654626390000|2022-06-07 18:26:30|1329.5|1327.5|1329.3|1327.5|1329.5|1327.8|1329.3|1327.3|0
1654626400000|2022-06-07 18:26:40|1329.5|1328|1330.5|1329|1330.5|1329|1329.5|1328|14
1654626410000|2022-06-07 18:26:50|1330.3|1328.8|1330.5|1328.8|1330.5|1329|1330|1328|1
1654626420000|2022-06-07 18:27:00|1330.3|1329|1330.3|1328.5|1330.3|1329|1330.3|1328.5|0
1654626430000|2022-06-07 18:27:10|1330.5|1329|1330.3|1328.3|1330.5|1329|1330|1327.8|29
1654626440000|2022-06-07 18:27:20|1330|1328|1329.8|1327.5|1330|1328|1329.5|1327.3|0
1654626450000|2022-06-07 18:27:30|1329.5|1327.3|1327.5|1325.5|1329.5|1327.3|1327.5|1325.3|0
1654626460000|2022-06-07 18:27:40|1327.8|1325.3|1327.5|1325.8|1327.8|1326|1327.3|1325|0
1654626470000|2022-06-07 18:27:50|1327.8|1326|1329.3|1327.5|1329.5|1327.5|1327.8|1325.8|0
1654626480000|2022-06-07 18:28:00|1329|1327|1330.5|1328.8|1330.5|1328.8|1329|1327|1
1654626490000|2022-06-07 18:28:10|1331|1329|1333.5|1331.5|1333.5|1331.5|1331|1329|8
1654626500000|2022-06-07 18:28:20|1333|1331|1333.8|1331.8|1333.8|1331.8|1332.5|1330.3|3
1654626510000|2022-06-07 18:28:30|1333.5|1331.5|1334.5|1332.5|1334.5|1332.8|1333.5|1331|2
1654626520000|2022-06-07 18:28:40|1335|1332.8|1335.8|1333.8|1335.8|1334.3|1335|1332.8|2
1654626530000|2022-06-07 18:28:50|1335.5|1333.5|1335.5|1333.3|1335.5|1333.8|1333.5|1331.3|1
1654626540000|2022-06-07 18:29:00|1336|1334|1336.8|1334.8|1337|1335.3|1335.5|1333.3|0
1654626550000|2022-06-07 18:29:10|1337.3|1335|1335.5|1333.5|1337.3|1335|1335.5|1333.5|1
1654626560000|2022-06-07 18:29:20|1335.8|1333|1336|1333.5|1336.3|1333.5|1334|1332|1
1654626570000|2022-06-07 18:29:30|1335.8|1333.3|1335.3|1333|1335.8|1333.5|1335.3|1333|2
1654626580000|2022-06-07 18:29:40|1334.8|1332.5|1335.8|1333.8|1336.5|1334.3|1334.5|1332.5|0
1654626590000|2022-06-07 18:29:50|1336|1334|1336.8|1334.5|1336.8|1334.5|1335.8|1333.8|0
1654626600000|2022-06-07 18:30:00|1337|1334.3|1335.8|1333.5|1337|1334.3|1335.3|1333|0
1654626610000|2022-06-07 18:30:10|1336|1333.8|1335.3|1333|1336|1333.8|1334.8|1332.8|0
1654626620000|2022-06-07 18:30:20|1334.8|1332.8|1335.3|1333.3|1335.3|1333.3|1334.5|1332.3|0
1654626630000|2022-06-07 18:30:30|1336|1333.5|1337.8|1335.5|1337.8|1335.5|1336|1333|0
1654626640000|2022-06-07 18:30:40|1337.5|1335.3|1337.5|1335|1337.5|1335.5|1337.5|1335|0
1654626650000|2022-06-07 18:30:50|1337.8|1335.3|1338.3|1336|1338.3|1336|1337.8|1335|9
1654626660000|2022-06-07 18:31:00|1338.8|1336.3|1339.5|1337|1339.5|1337|1338.3|1336|0
1654626670000|2022-06-07 18:31:10|1339.3|1336.5|1338.8|1336.5|1339.3|1336.5|1338.5|1336.5|0
1654626680000|2022-06-07 18:31:20|1339|1336.8|1339|1336.8|1339.3|1337|1338.8|1336.5|0
1654626690000|2022-06-07 18:31:30|1338.8||1338.5||1339||1338.5||0
1654626700000|2022-06-07 18:31:40|1338.3|1336|1336.8|1334.5|1338.3|1336|1336.8|1334.5|0
1654626710000|2022-06-07 18:31:50|1337.3|1334.8|1339|1336.5|1339.3|1337|1337.3|1334.8|0
1654626720000|2022-06-07 18:32:00|1338.8|1336.3|1339.3|1337|1339.3|1337|1338.5|1336.3|0
1654626730000|2022-06-07 18:32:10|1339.5|1336.8|1339.5|1337.3|1339.8|1337.5|1339.5|1336.8|0
1654626740000|2022-06-07 18:32:20|1339.3|1337.5|1339.5|1337.3|1339.5|1337.5|1339.3|1337.3|0
1654626750000|2022-06-07 18:32:30|1339.8|1337.5|1340|1338|1340|1338|1339.8|1337.5|0
1654626760000|2022-06-07 18:32:40|1339.8|1338.3|1339.5|1337.8|1339.8|1338.3|1339.5|1337.8|0
1654626770000|2022-06-07 18:32:50|1339.8|1337.5|1339.8|1337.8|1339.8|1337.8|1339.3|1337.5|0
1654626780000|2022-06-07 18:33:00|1338.3|1336.3|1338.5|1336.3|1338.8|1336.5|1338.3|1336.3|0
1654626790000|2022-06-07 18:33:10|1338.8|1336.5|1338.5|1336.3|1338.8|1336.5|1338.5|1336.3|0
1654626800000|2022-06-07 18:33:20|1338.3|1336|1336.5|1334.8|1339|1336.5|1336.5|1334.8|0
1654626810000|2022-06-07 18:33:30|1336.8|1334.5|1335.8|1333.8|1336.8|1334.8|1335.8|1333.8|0
1654626820000|2022-06-07 18:33:40|1336|1334|1336.5|1334.5|1336.8|1334.8|1336|1334|0
1654626830000|2022-06-07 18:33:50|1336.8|1335|1336|1334.5|1337|1335|1336|1334.5|3
1654626840000|2022-06-07 18:34:00|1335|1334.3|1335.8|1333.8|1335.8|1334.3|1335|1333.5|8
1654626850000|2022-06-07 18:34:10|1335.5|1333.5|1335.8|1333.8|1335.8|1333.8|1335.5|1333.5|0
1654626860000|2022-06-07 18:34:20|1335.3|1334|1335.3|1333.3|1335.3|1334|1335.3|1333.3|1
1654626870000|2022-06-07 18:34:30|1335||1335||1335.3||1334.8||0
1654626880000|2022-06-07 18:34:40|1335.3|1333.5|1335|1333.5|1335.5|1333.5|1334.8|1333.5|0
1654626890000|2022-06-07 18:34:50|1335.5|1334|1336.3|1334.3|1336.5|1334.3|1335.5|1334|0
1654626900000|2022-06-07 18:35:00|1336.5||1336.3||1336.5||1336.3||0
1654626910000|2022-06-07 18:35:10|1336.5|1334.8|1336.8|1334.8|1336.8|1334.8|1336.5|1334.8|0
1654626920000|2022-06-07 18:35:20|1337.5|1335.3|1337.5|1335.3|1337.8|1335.5|1337.3|1335.3|0
1654626930000|2022-06-07 18:35:30|1337.3||1337.3||1337.3||1337.3||0
1654626960000|2022-06-07 18:36:00|1336.5|1335|1337|1335.3|1337.3|1335.3|1336.5|1335|5
1654626970000|2022-06-07 18:36:10|1337.3|1335.8|1338|1336.3|1338|1336.3|1337.3|1335.8|3
1654626980000|2022-06-07 18:36:20|1338.5|1335.8|1336.8|1335.3|1338.5|1335.8|1336.8|1334.8|1
1654626990000|2022-06-07 18:36:30|1337||1337||1337||1337||0
1654627000000|2022-06-07 18:36:40|1337.3|1335.5|1337.8|1336.3|1337.8|1336.3|1337.3|1335.5|0
1654627010000|2022-06-07 18:36:50|1338.8|1336|1339|1337|1339.3|1337|1338.8|1336|9
1654627020000|2022-06-07 18:37:00|1338.8|1336.8|1339.5|1337.5|1339.5|1337.5|1338.8|1336.8|0
1654627030000|2022-06-07 18:37:10|1339.3|1337.3|1338.8|1337|1339.5|1337.5|1338.8|1337|0
1654627040000|2022-06-07 18:37:20|1338.5|1336.8|1338.5|1336.8|1338.8|1337|1338.5|1336.8|0
1654627050000|2022-06-07 18:37:30|1338.8||1338.8||1338.8||1338.5||0
1654627060000|2022-06-07 18:37:40|1338.5|1337|1339.8|1338|1339.8|1338|1338.5|1337|0
1654627070000|2022-06-07 18:37:50|1340.3|1337.8|1340|1338.5|1340.3|1338.5|1339.8|1337.8|1
1654627080000|2022-06-07 18:38:00|1339.8|1338.3|1340|1338|1340|1338.3|1339.8|1337.8|0
1654627090000|2022-06-07 18:38:10|1339.8|1337.8|1339.3|1337.3|1340|1338.8|1338.8|1336.8|3
1654627100000|2022-06-07 18:38:20|1339|1337|1337.3|1335.3|1339|1337|1337.3|1335.3|0
1654627110000|2022-06-07 18:38:30|1337.5|1335.5|1337.5|1335.5|1337.8|1335.5|1337|1335.3|0
1654627120000|2022-06-07 18:38:40|1337.3|1336|1338.3|1336.5|1338.5|1336.5|1337.3|1335.8|0
1654627130000|2022-06-07 18:38:50|1337.8|1336.3|1338|1336|1338.3|1336.3|1337.8|1336|0
1654627140000|2022-06-07 18:39:00|1338.3|1335.8|1339|1336.8|1339|1336.8|1338.3|1335.8|0
1654627150000|2022-06-07 18:39:10|1338.8|1337|1339|1336.8|1339|1337|1338.8|1336.8|0
1654627160000|2022-06-07 18:39:20|1338.8|1336.5|1339.5|1337.3|1339.8|1337.5|1338.8|1336.5|0
1654627170000|2022-06-07 18:39:30|1339.8|1337.5|1339.3|1337|1339.8|1337.5|1339|1337|0
1654627180000|2022-06-07 18:39:40|1339.8|1337.5|1339.8|1337.5|1339.8|1337.5|1339.8|1337.5|0
1654627190000|2022-06-07 18:39:50|1339.5|1337.3|1339.3|1337.3|1339.5|1337.5|1339.3|1337.3|0
1654627200000|2022-06-07 18:40:00|1338.8|1336.8|1338.8|1336.8|1338.8|1337|1338.8|1336.8|0
1654627210000|2022-06-07 18:40:10||1337||1336.8||1337||1336.8|0
1654627220000|2022-06-07 18:40:20||1337||1336.8||1337||1336.8|0
1654627230000|2022-06-07 18:40:30||1337||1336.5||1337||1336.5|0
1654627240000|2022-06-07 18:40:40||1336.8||1336.8||1336.8||1336.8|0
1654627260000|2022-06-07 18:41:00||1336.5||1336.8||1336.8||1336.5|0
1654627270000|2022-06-07 18:41:10|1338.3|1336.3|1338.3|1336.5|1338.3|1336.5|1338|1336.3|1
1654627280000|2022-06-07 18:41:20|1338.5|1336.8|1339.3|1337.3|1339.3|1337.3|1338.5|1336.8|0
1654627290000|2022-06-07 18:41:30|1339.5|1337.5|1339.5|1337.5|1339.5|1337.5|1339.3|1337.3|0
1654627300000|2022-06-07 18:41:40|1339.3||1339.3||1339.3||1339.3||0
1654627310000|2022-06-07 18:41:50|1339.5|1337.3|1340|1338|1340|1338|1339.5|1337.3|0
1654627320000|2022-06-07 18:42:00||1338.5||1338||1338.8||1338|1
1654627330000|2022-06-07 18:42:10|1340.3|1338.3|1340.3|1338.3|1340.5|1338.3|1340.3|1338.3|0
1654627340000|2022-06-07 18:42:20|1340|1338|1340|1338|1340|1338|1340|1338|0
1654627350000|2022-06-07 18:42:30|1339.8|1338.3|1340|1338|1340|1338.3|1339.8|1338|0
1654627360000|2022-06-07 18:42:40|1339.8|1337.8|1339.8|1338|1339.8|1338|1339.8|1337.8|0
1654627370000|2022-06-07 18:42:50||1337.8||1337.8||1337.8||1337.8|0
1654627400000|2022-06-07 18:43:20|1339.5|1338|1339.5|1337.5|1339.5|1338.3|1339.5|1337.3|1
1654627410000|2022-06-07 18:43:30|1339.3|1337.3|1339.3|1337.3|1339.3|1337.3|1339.3|1337.3|0
1654627420000|2022-06-07 18:43:40|1339|1337|1339.3|1337.3|1339.3|1337.3|1339|1337|0
1654627430000|2022-06-07 18:43:50||1337.5||1337.5||1337.5||1337.3|0
1654627440000|2022-06-07 18:44:00|1339|1337.3|1339|1337.3|1339|1337.3|1339|1337.3|0
1654627450000|2022-06-07 18:44:10|1339.3|1337.5|1339.3|1337.5|1339.3|1337.8|1339.3|1337.3|0
1654627460000|2022-06-07 18:44:20||1337.3||1337.3||1337.3||1337.3|0
1654627490000|2022-06-07 18:44:50|1338.3|1336.3|1338.3|1336.5|1338.3|1336.5|1338.3|1336.3|0
1654627500000|2022-06-07 18:45:00||1336.3||1336.5||1336.5||1336.3|0
1654627510000|2022-06-07 18:45:10|1338.5|1336.3|1338.5|1336.5|1338.5|1336.5|1338.5|1336.3|0
1654627520000|2022-06-07 18:45:20|1338.8|1337|1338.3|1336.5|1339|1337.3|1338.3|1336.5|0
1654627530000|2022-06-07 18:45:30|1338.5||1338.3||1338.5||1338.3||0
1654627540000|2022-06-07 18:45:40|1338.5||1338.5||1338.5||1338.5||0
1654627550000|2022-06-07 18:45:50|1338.3|1336.3|1338.3|1336.3|1338.3|1336.5|1338.3|1336.3|0
1654627590000|2022-06-07 18:46:30|1338||1338.3||1338.3||1338||0
1654627600000|2022-06-07 18:46:40|1338.5|1336.5|1338.3|1336.5|1338.5|1336.5|1338.3|1336.5|0
1654627610000|2022-06-07 18:46:50|1337.8|1336.3|1337.8|1336|1338|1336.3|1337.8|1336|0
1654627620000|2022-06-07 18:47:00|1338|1336.3|1338|1336.3|1338|1336.3|1338|1336.3|2
1654627630000|2022-06-07 18:47:10|1337.8||1338||1338||1337.8||0
1654627640000|2022-06-07 18:47:20|1337.8||1337.8||1338||1337.8||0
1654627650000|2022-06-07 18:47:30|1337.5|1335.8|1337.5|1335.8|1337.8|1336|1337.3|1335.8|0
1654627660000|2022-06-07 18:47:40|1337.8|1336|1338.5|1336.5|1338.5|1336.5|1337.8|1336|0
1654627670000|2022-06-07 18:47:50|1338.3||1338.3||1338.3||1338.3||0
1654627680000|2022-06-07 18:48:00|1338.5|1336.8|1338.5|1336.8|1338.5|1336.8|1338.5|1336.5|0
1654627690000|2022-06-07 18:48:10||1336.5||1336.5||1336.8||1336.5|0
1654627700000|2022-06-07 18:48:20|1338.3|1336.8|1338.3|1336.5|1338.5|1336.8|1338.3|1336.5|0
1654627710000|2022-06-07 18:48:30|1338.5|1336.8|1338.5|1336.8|1338.5|1336.8|1338.5|1336.5|0
1654627720000|2022-06-07 18:48:40|1338.8|1336.5|1338.8|1337|1338.8|1337|1338.8|1336.5|0
1654627730000|2022-06-07 18:48:50|1338.5|1336.8|1338.5|1336.8|1338.8|1337|1338.5|1336.8|0
1654627740000|2022-06-07 18:49:00|1338.3|1336.5|1338|1336.3|1338.3|1336.5|1338|1336.3|0
1654627750000|2022-06-07 18:49:10|1338.3|1335.5|1337.5|1335.8|1338.3|1336|1337.3|1335.5|0
1654627760000|2022-06-07 18:49:20||1336||1335.8||1336||1335.8|0
1654627770000|2022-06-07 18:49:30|1337.8|1336|1337.8|1336|1337.8|1336.3|1337.5|1336|0
1654627780000|2022-06-07 18:49:40|1338|1336.5|1338.5|1336.5|1338.5|1336.5|1338|1336.3|0
1654627790000|2022-06-07 18:49:50|1338.8|1336.8|1339.3|1337.3|1339.3|1337.3|1338.5|1336.8|0
1654627800000|2022-06-07 18:50:00|1339|1337.5|1339.3|1337|1339.3|1337.5|1339|1337|0
1654627810000|2022-06-07 18:50:10|1339|1337.3|1339.3|1337.5|1339.3|1337.5|1339|1337|0
1654627820000|2022-06-07 18:50:20||1337.3||1337.3||1337.3||1337.3|0
1654627840000|2022-06-07 18:50:40||1337.5||1337.3||1337.5||1337.3|0
1654627850000|2022-06-07 18:50:50||1337.5||1337.3||1337.5||1337.3|0
1654627860000|2022-06-07 18:51:00||1337.5||1337.3||1337.5||1337.3|0
1654627870000|2022-06-07 18:51:10||1337.5||1337.3||1337.5||1337.3|0
1654627880000|2022-06-07 18:51:20|1340|1337|1340|1337.8|1340|1338|1340|1337|1
1654627890000|2022-06-07 18:51:30|1339.5|1337.5|1339.5|1337.5|1339.5|1337.5|1339.5|1337.5|0
1654627900000|2022-06-07 18:51:40|1339.8||1339.5||1339.8||1339.5||0
1654627910000|2022-06-07 18:51:50|1339.3|1337.3|1339.3|1337|1339.3|1337.3|1339.3|1336.8|0
1654627920000|2022-06-07 18:52:00|1339|1336.8|1338.8|1336.8|1339|1336.8|1338.8|1336.8|0
1654627930000|2022-06-07 18:52:10|1339|1336.5|1338.8|1336.5|1339|1336.5|1338.8|1336.5|0
1654627940000|2022-06-07 18:52:20|1338|1336.3|1339|1336.8|1339|1336.8|1338|1336|0
1654627950000|2022-06-07 18:52:30|1338.8|1336.5|1339|1336.8|1339|1336.8|1338.8|1336.5|0
1654627960000|2022-06-07 18:52:40|1338.8|1336.5|1339|1336.8|1339|1336.8|1338.8|1336.5|0
1654627970000|2022-06-07 18:52:50|1339.3|1337|1339.3|1337.3|1339.3|1337.3|1339|1336.8|0
1654627980000|2022-06-07 18:53:00|1339.5|1337.5|1339.5|1337.3|1339.5|1337.5|1339.5|1337.3|0
1654627990000|2022-06-07 18:53:10|1339.3|1337|1339.3|1337|1339.3|1337.3|1339.3|1337|0
1654628000000|2022-06-07 18:53:20|1339.5|1337.3|1339.5|1337.3|1339.5|1337.5|1339.5|1337.3|0
1654628010000|2022-06-07 18:53:30|1339.3|1337|1339.5|1337.3|1339.5|1337.3|1339.3|1337|0
1654628030000|2022-06-07 18:53:50|1339.3|1337.5|1339.5|1337.3|1339.5|1337.5|1339.3|1337.3|0
1654628040000|2022-06-07 18:54:00||1337.5||1337.5||1337.5||1337.5|0
1654628060000|2022-06-07 18:54:20|1339.3||1339.3||1339.3||1339.3||0
1654628080000|2022-06-07 18:54:40|1338.8|1336.8|1338.8|1336.5|1338.8|1336.8|1338.5|1336.5|1
1654628090000|2022-06-07 18:54:50|1338.5||1338.8||1338.8||1338.5||0
1654628100000|2022-06-07 18:55:00|1338.3|1336.3|1338.5|1336.5|1338.8|1336.5|1338.3|1336.3|0
1654628110000|2022-06-07 18:55:10|1338.3|1337|1338.5|1337|1338.5|1337|1338.3|1337|0
1654628140000|2022-06-07 18:55:40||1336.8||1337||1337||1336.8|0
1654628150000|2022-06-07 18:55:50||1336.8||1336.8||1337||1336.8|0
1654628160000|2022-06-07 18:56:00||1337||1337||1337||1336.8|0
1654628180000|2022-06-07 18:56:20||1336.8||1336.8||1336.8||1336.8|0
1654628190000|2022-06-07 18:56:30||1336.5||1336.5||1336.8||1336.5|0
1654628200000|2022-06-07 18:56:40|1338.3|1336.8|1338|1336.3|1338.3|1336.8|1338|1336.3|0
1654628210000|2022-06-07 18:56:50|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|0
1654628220000|2022-06-07 18:57:00|1338.5|1336.8|1338.5|1336.5|1338.5|1336.8|1338.5|1336.5|0
1654628230000|2022-06-07 18:57:10||1336.8||1336.8||1336.8||1336.5|0
1654628240000|2022-06-07 18:57:20|1338|1336.5|1338|1336.3|1338|1336.8|1337.8|1336|0
1654628260000|2022-06-07 18:57:40|1337.8|1336|1337.8|1336|1337.8|1336|1337.8|1336|0
1654628270000|2022-06-07 18:57:50|1338|1335.8|1338|1336.3|1338.3|1336.3|1338|1335.8|0
1654628280000|2022-06-07 18:58:00|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|0
1654628290000|2022-06-07 18:58:10|1338|1336|1337.8|1336.3|1338|1336.3|1337.8|1336|0
1654628300000|2022-06-07 18:58:20|1338|1336|1337.8|1336|1338|1336|1337.8|1336|0
1654628310000|2022-06-07 18:58:30|1338|1336.3|1338|1336|1338|1336.3|1338|1336|0
1654628320000|2022-06-07 18:58:40||1336.3||1336||1336.3||1336|0
1654628330000|2022-06-07 18:58:50|1338.3|1336.3|1338.3|1336.5|1338.3|1336.5|1338.3|1336|0
1654628360000|2022-06-07 18:59:20|1338.5|1336.8|1338.5|1336.8|1338.5|1336.8|1338.5|1336.8|0
1654628390000|2022-06-07 18:59:50|1339.3|1337|1339.3|1337.3|1339.3|1337.3|1339.3|1337|1
1654628400000|2022-06-07 19:00:00|1339.5|1337.5|1338.8|1337.3|1339.5|1337.5|1338.8|1337|0
1654628410000|2022-06-07 19:00:10|1339|1337|1340|1338|1340|1338|1338.8|1337|0
1654628420000|2022-06-07 19:00:20||1337.8||1338||1338||1337.8|0
1654628430000|2022-06-07 19:00:30|1339.8|1337.8|1339.8|1337.8|1340|1337.8|1339.8|1337.8|0
1654628440000|2022-06-07 19:00:40|1340|1338|1340|1338|1340|1338|1340|1338|2
1654628450000|2022-06-07 19:00:50|1339.5|1337.8|1340|1337.8|1340|1337.8|1339.5|1337.8|0
1654628460000|2022-06-07 19:01:00|1339.8|1337.5|1339.5|1337.5|1339.8|1337.8|1339.5|1337.5|0
1654628470000|2022-06-07 19:01:10|1339.8|1337.8|1340|1337.8|1340|1337.8|1339.8|1337.8|0
1654628480000|2022-06-07 19:01:20|1339.8||1339.8||1340||1339.8||0
1654628490000|2022-06-07 19:01:30|1339.5||1339.8||1339.8||1339.5||0
1654628500000|2022-06-07 19:01:40|1339.5|1337.5|1339.5|1337.5|1339.8|1337.8|1339.5|1337.5|0
1654628510000|2022-06-07 19:01:50|1339|1337.3|1339|1337.3|1339|1337.3|1339|1337.3|0
1654628520000|2022-06-07 19:02:00|1339.3|1337.5|1339.8|1337.8|1340|1337.8|1339|1337.5|0
1654628530000|2022-06-07 19:02:10|1340.3|1338.3|1340|1338|1340.3|1338.3|1340|1338|0
1654628550000|2022-06-07 19:02:30|1340.3||1340||1340.3||1340||0
1654628560000|2022-06-07 19:02:40|1339.8|1337.8|1340|1338|1340|1338|1339.8|1337.8|0
1654628570000|2022-06-07 19:02:50|1340.3|1337.8|1340|1337.8|1340.3|1337.8|1340|1337.8|0
1654628580000|2022-06-07 19:03:00|1340.3|1338.3|1340.5|1338.5|1340.5|1338.5|1340.3|1338.3|0
1654628590000|2022-06-07 19:03:10|1340.3||1340.5||1340.5||1340.3||0
1654628600000|2022-06-07 19:03:20|1340.3||1340.3||1340.3||1340.3||0
1654628610000|2022-06-07 19:03:30|1340|1338|1340.3|1338.3|1340.3|1338.3|1340|1338|0
1654628620000|2022-06-07 19:03:40|1340|1338|1340.3|1338.3|1340.3|1338.3|1340|1338|0
1654628630000|2022-06-07 19:03:50|1340||1340.3||1340.3||1340||0
1654628670000|2022-06-07 19:04:30|1340|1338|1340.3|1338.3|1340.3|1338.3|1340|1338|0
1654628680000|2022-06-07 19:04:40|1340|1338|1340.3|1338|1340.3|1338|1339.8|1338|0
1654628690000|2022-06-07 19:04:50|1340||1340.3||1340.3||1340||0
1654628700000|2022-06-07 19:05:00|1340|1338.3|1340.3|1338.3|1340.3|1338.3|1339.8|1337.8|0
1654628710000|2022-06-07 19:05:10|1340|1337.3|1340|1337.8|1340|1337.8|1339.5|1337.3|0
1654628720000|2022-06-07 19:05:20|1340.3|1338|1340|1337.8|1340.3|1338|1340|1337.8|0
1654628760000|2022-06-07 19:06:00|1339.8|1337.5|1339.5|1337.5|1339.8|1337.5|1339.5|1337.3|0
1654628770000|2022-06-07 19:06:10|1340.3|1337.3|1340.5|1338.5|1340.5|1338.5|1340.3|1337.3|1
1654628780000|2022-06-07 19:06:20|1340.8|1338.8|1340.5|1338.5|1340.8|1338.8|1340.5|1338.5|0
1654628810000|2022-06-07 19:06:50||1338.3||1338.3||1338.3||1338.3|0
1654628820000|2022-06-07 19:07:00|1340.8|1338.5|1340.8|1338.5|1340.8|1338.5|1340.8|1338.5|0
1654628850000|2022-06-07 19:07:30|1341.3|1339|1341.3|1339|1341.8|1339.8|1341.3|1339|0
1654628860000|2022-06-07 19:07:40|1341|1338.8|1340.5|1338.3|1341|1338.8|1340.5|1338.3|0
1654628870000|2022-06-07 19:07:50|1340.8|1338.5|1340.8|1338.3|1340.8|1338.5|1340.8|1338.3|0
1654628880000|2022-06-07 19:08:00|1340.5|1338.5|1340.8|1338.5|1340.8|1338.5|1340.5|1338.5|0
1654628890000|2022-06-07 19:08:10|1340.5|1338.3|1340.8|1338.5|1340.8|1338.5|1340.3|1338|0
1654628900000|2022-06-07 19:08:20|1341||1340.8||1341||1340.8||0
1654628910000|2022-06-07 19:08:30|1341||1341||1341||1341||0
1654628920000|2022-06-07 19:08:40||1338.8||1338.8||1338.8||1338.8|0
1654628930000|2022-06-07 19:08:50|1340.8|1338.5|1341|1338.5|1341|1338.8|1340.8|1338.5|0
1654628950000|2022-06-07 19:09:10|1341.3|1339.3|1341.3|1339.3|1341.3|1339.3|1341.3|1339.3|0
1654628970000|2022-06-07 19:09:30|1341|1339|1341|1339.3|1341|1339.3|1341|1339|0
1654628980000|2022-06-07 19:09:40||1338.8||1339||1339||1338.8|0
1654628990000|2022-06-07 19:09:50||1338.8||1338.8||1338.8||1338.8|0
1654629000000|2022-06-07 19:10:00|1340.8||1340.8||1340.8||1340.8||0
1654629010000|2022-06-07 19:10:10|1340.5|1338.5|1340.3|1338|1340.5|1338.5|1340.3|1338|0
1654629020000|2022-06-07 19:10:20|1340.5|1338.3|1340.8|1338.3|1340.8|1338.3|1340.5|1338.3|0
1654629030000|2022-06-07 19:10:30|1340.5||1340.8||1340.8||1340.5||0
1654629040000|2022-06-07 19:10:40|1340.5||1340.5||1340.8||1340.5||0
1654629050000|2022-06-07 19:10:50|1340.8|1338|1340.8|1338.3|1340.8|1338.3|1340.5|1338|0
1654629060000|2022-06-07 19:11:00|1340.5|1338|1340.8|1338.3|1340.8|1338.3|1340.5|1338|0
1654629080000|2022-06-07 19:11:20|1341||1340.5||1341||1340.5||0
1654629090000|2022-06-07 19:11:30|1340.8||1340.5||1340.8||1340.5||0
1654629100000|2022-06-07 19:11:40|1340.8||1340.5||1340.8||1340.5||0
1654629110000|2022-06-07 19:11:50|1340.8||1340.5||1340.8||1340.5||0
1654629120000|2022-06-07 19:12:00|1340.8||1340.8||1340.8||1340.5||0
1654629130000|2022-06-07 19:12:10|1340.3|1338|1339.8|1337.8|1340.3|1338|1339.8|1337.5|0
1654629140000|2022-06-07 19:12:20|1340|1337.5|1340.3|1337.8|1340.3|1337.8|1340|1337.5|0
1654629150000|2022-06-07 19:12:30|1340||1340.3||1340.3||1340||0
1654629160000|2022-06-07 19:12:40|1340||1340.3||1340.3||1340||0
1654629180000|2022-06-07 19:13:00|1340|1337.5|1340|1337.5|1340|1337.5|1340|1337.5|0
1654629190000|2022-06-07 19:13:10|1340.3|1337.8|1340.3|1337.8|1340.3|1337.8|1340|1337.8|0
1654629200000|2022-06-07 19:13:20|1340||1340.3||1340.3||1340||0
1654629210000|2022-06-07 19:13:30|1340||1340.3||1340.3||1340||0
1654629220000|2022-06-07 19:13:40|1340||1340||1340||1340||0
1654629230000|2022-06-07 19:13:50|1340.3||1340||1340.3||1340||0
1654629240000|2022-06-07 19:14:00|1340.3|1337.5|1340.3|1337.8|1340.3|1337.8|1340.3|1337.5|0
1654629250000|2022-06-07 19:14:10|1340||1340||1340.3||1340||0
1654629270000|2022-06-07 19:14:30|1339.8|1337.5|1339.8|1337.5|1339.8|1337.5|1339.8|1337.5|0
1654629300000|2022-06-07 19:15:00|1340|1337.8|1340.5|1338.3|1340.8|1338.3|1340|1337.8|0
1654629310000|2022-06-07 19:15:10|1340.8||1340.8||1340.8||1340.8||0
1654629330000|2022-06-07 19:15:30|1340.5||1340.8||1340.8||1340.5||0
1654629340000|2022-06-07 19:15:40|1340.5|1338|1340.5|1338|1340.8|1338|1340.5|1338|0
1654629350000|2022-06-07 19:15:50|1340.3|1337.8|1340.3|1337.8|1340.5|1337.8|1340|1337.8|0
1654629360000|2022-06-07 19:16:00|1340||1340.3||1340.3||1340||0
1654629370000|2022-06-07 19:16:10|1340|1338.3|1340.5|1338.3|1340.5|1338.3|1340|1338.3|0
1654629380000|2022-06-07 19:16:20|1340.8|1338.8|1340.5|1338.3|1340.8|1338.8|1340.3|1338.3|0
1654629390000|2022-06-07 19:16:30||1338||1338||1338||1338|0
1654629400000|2022-06-07 19:16:40|1340.3|1338.3|1340.5|1338|1340.5|1338.3|1340.3|1338|0
1654629410000|2022-06-07 19:16:50||1338.3||1338.3||1338.3||1338.3|0
1654629420000|2022-06-07 19:17:00|1340.8|1338.5|1341|1338.5|1341|1338.5|1340.8|1338.3|0
1654629430000|2022-06-07 19:17:10|1340.8||1340.8||1340.8||1340.8||0
1654629450000|2022-06-07 19:17:30|1341||1340.8||1341||1340.8||0
1654629460000|2022-06-07 19:17:40|1341|1338.8|1341|1338.5|1341|1338.8|1341|1338.5|0
1654629470000|2022-06-07 19:17:50|1340.8|1338.8|1340.5|1338.3|1340.8|1338.8|1340.5|1338.3|0
1654629480000|2022-06-07 19:18:00||1338||1338||1338.3||1338|0
1654629500000|2022-06-07 19:18:20|1340.8|1338.3|1340.8|1338.3|1340.8|1338.3|1340.8|1338|0
1654629520000|2022-06-07 19:18:40|1340.5|1338|1340.5|1338|1340.8|1338|1340.5|1338|0
1654629540000|2022-06-07 19:19:00|1340.8|1338.3|1340.8|1338.3|1340.8|1338.3|1340.8|1338.3|0
1654629560000|2022-06-07 19:19:20|1340.5|1338|1340.5|1338|1340.5|1338|1340.5|1338|0
1654629580000|2022-06-07 19:19:40|1340.8|1338.3|1340.8|1338.5|1340.8|1338.5|1340.8|1338.3|0
1654629600000|2022-06-07 19:20:00|1341||1340.8||1341||1340.8||0
1654629610000|2022-06-07 19:20:10|1341||1341||1341||1340.8||0
1654629620000|2022-06-07 19:20:20|1340.8||1341||1341||1340.8||0
1654629630000|2022-06-07 19:20:30|1340.8||1341||1341||1340.8||0
1654629650000|2022-06-07 19:20:50|1340.8||1341||1341||1340.8||0
1654629660000|2022-06-07 19:21:00|1340.8||1341||1341||1340.8||0
1654629670000|2022-06-07 19:21:10|1340.8||1341||1341||1340.8||0
1654629690000|2022-06-07 19:21:30|1340.8||1340.8||1341||1340.8||0
1654629700000|2022-06-07 19:21:40|1340.5|1338|1340.5|1338|1340.5|1338|1340.3|1338|0
1654629710000|2022-06-07 19:21:50|1340.3|1338.3|1340.8|1338.3|1340.8|1338.3|1340.3|1338.3|0
1654629720000|2022-06-07 19:22:00|1340.5|1338|1340.8|1338.3|1340.8|1338.3|1340.5|1338|0
1654629740000|2022-06-07 19:22:20|1340.5|1338.5|1341|1338.5|1341|1338.5|1340.5|1338.5|0
1654629760000|2022-06-07 19:22:40|1340.8|1338.3|1340.5|1338.3|1340.8|1338.3|1340.5|1338.3|0
1654629770000|2022-06-07 19:22:50|1340.8|1338|1340.3|1338|1340.8|1338.3|1340.3|1338|0
1654629780000|2022-06-07 19:23:00|1340|1338.3|1340.5|1338.3|1340.5|1338.3|1340|1338.3|0
1654629790000|2022-06-07 19:23:10|1340.8|1338.5|1340.8|1338.5|1340.8|1338.5|1340.8|1338.5|0
1654629800000|2022-06-07 19:23:20|1340.5|1338|1340|1337.8|1340.5|1338|1340|1337.8|0
1654629810000|2022-06-07 19:23:30|1340.3|1337.5|1340.3|1337.8|1340.3|1337.8|1340|1337.5|0
1654629830000|2022-06-07 19:23:50|1340||1340||1340||1340||0
1654629840000|2022-06-07 19:24:00|1340.3||1340.3||1340.3||1340||0
1654629850000|2022-06-07 19:24:10|1340|1338|1340|1337.8|1340.3|1338|1340|1337.8|0
1654629860000|2022-06-07 19:24:20|1340.3|1337.5|1340|1337.8|1340.3|1337.8|1340|1337.5|0
1654629870000|2022-06-07 19:24:30||1337.5||1337.5||1337.5||1337.5|0
1654629880000|2022-06-07 19:24:40|1339.8||1340||1340||1339.8||0
1654629890000|2022-06-07 19:24:50||1337.8||1337.5||1337.8||1337.5|0
1654629900000|2022-06-07 19:25:00|1339.8|1337.3|1339.3|1336.8|1339.8|1337.3|1339.3|1336.8|0
1654629910000|2022-06-07 19:25:10|1339|1336.5|1339|1336.8|1339.3|1336.8|1339|1336.5|0
1654629920000|2022-06-07 19:25:20|1339.3|1337|1339.5|1337|1339.5|1337|1339.3|1337|0
1654629930000|2022-06-07 19:25:30|1339.3|1336.8|1339.3|1336.8|1339.3|1336.8|1339.3|1336.8|0
1654629940000|2022-06-07 19:25:40|1339||1339||1339||1339||0
1654629950000|2022-06-07 19:25:50|1339.3|1337|1339.3|1337|1339.3|1337|1339.3|1337|0
1654629960000|2022-06-07 19:26:00|1339.5|1337.3|1339.8|1337.3|1339.8|1337.3|1339.5|1337.3|0
1654629970000|2022-06-07 19:26:10|1339.5|1337.5|1339.5|1337.3|1339.5|1337.5|1339.5|1337.3|0
1654629980000|2022-06-07 19:26:20|1339.3||1339.3||1339.3||1339.3||0
1654629990000|2022-06-07 19:26:30|1338.8|1336.5|1338.8|1336.5|1339|1336.5|1338.8|1336.5|0
1654630000000|2022-06-07 19:26:40|1339.3|1336.8|1339|1336.8|1339.3|1336.8|1339|1336.8|0
1654630020000|2022-06-07 19:27:00|1338.8|1336.5|1338.8|1336.5|1338.8|1336.5|1338.8|1336.3|0
1654630030000|2022-06-07 19:27:10|1339|1336.3|1338.8|1336.3|1339|1336.3|1338.8|1336.3|0
1654630040000|2022-06-07 19:27:20|1339|1336.5|1339|1336.5|1339|1336.5|1338.8|1336.5|0
1654630050000|2022-06-07 19:27:30|1338.8|1336.3|1338.8|1336.3|1339|1336.3|1338.8|1336.3|0
1654630060000|2022-06-07 19:27:40|1338.5|1336.5|1338.5|1336.3|1338.8|1336.5|1338.5|1336.3|0
1654630070000|2022-06-07 19:27:50|1338.8|1336.5|1339|1336.5|1339|1336.5|1338.8|1336.5|0
1654630090000|2022-06-07 19:28:10|1338.8|1336.3|1339|1336.5|1339|1336.5|1338.8|1336.3|0
1654630100000|2022-06-07 19:28:20|1338.8|1336.3|1338.8|1336.5|1339|1336.5|1338.5|1336.3|0
1654630110000|2022-06-07 19:28:30|1339||1339||1339||1339||0
1654630120000|2022-06-07 19:28:40|1338.8||1338.8||1339||1338.8||0
1654630130000|2022-06-07 19:28:50|1339||1339||1339||1338.8||0
1654630140000|2022-06-07 19:29:00|1338.8||1339||1339||1338.8||0
1654630150000|2022-06-07 19:29:10|1338.5|1336.3|1338.8|1336.3|1338.8|1336.3|1338.3|1336|0
1654630160000|2022-06-07 19:29:20|1338.5|1336.5|1339.3|1336.8|1339.3|1336.8|1338.5|1336.5|0
1654630170000|2022-06-07 19:29:30||1337||1336.8||1337||1336.8|0
1654630180000|2022-06-07 19:29:40|1339|1337|1338.8|1336.5|1339.3|1337|1338.8|1336.5|0
1654630190000|2022-06-07 19:29:50|1338.5|1336.3|1338.8|1336.3|1338.8|1336.3|1338.5|1336.3|0
1654630200000|2022-06-07 19:30:00|1339|1336.5|1339.5|1336.8|1339.8|1336.8|1338.8|1336.5|0
1654630210000|2022-06-07 19:30:10|1339.3||1339.3||1339.3||1339.3||0
1654630230000|2022-06-07 19:30:30||1336.5||1336.5||1336.5||1336.5|0
1654630240000|2022-06-07 19:30:40||1336.8||1336.8||1336.8||1336.8|0
1654630260000|2022-06-07 19:31:00|1339|1336.5|1339|1336.3|1339.3|1336.5|1339|1336.3|0
1654630270000|2022-06-07 19:31:10|1339.3|1336.5|1339|1336.8|1339.3|1336.8|1339|1336.5|0
1654630280000|2022-06-07 19:31:20||1336.5||1336.5||1336.5||1336.5|0
1654630290000|2022-06-07 19:31:30|1338.8|1336.3|1339|1336.3|1339|1336.3|1338.8|1336.3|0
1654630320000|2022-06-07 19:32:00|1339.3|1336.5|1339.3|1336.5|1339.3|1336.5|1339|1336.3|0
1654630340000|2022-06-07 19:32:20|1339||1339.3||1339.3||1339||0
1654630350000|2022-06-07 19:32:30|1339|1336.3|1338.8|1336.3|1339.3|1336.3|1338.8|1336.3|0
1654630360000|2022-06-07 19:32:40|1339|1336.5|1338.8|1336.5|1339|1336.5|1338.8|1336.3|0
1654630370000|2022-06-07 19:32:50|1338.5|1336.3|1338.5|1336|1338.8|1336.3|1338.5|1336|0
1654630380000|2022-06-07 19:33:00|1338.3|1336.3|1338.3|1335.8|1338.3|1336.3|1338.3|1335.8|0
1654630390000|2022-06-07 19:33:10|1338.5|1336|1338.5|1336|1338.5|1336|1338.5|1336|0
1654630400000|2022-06-07 19:33:20|1338.8|1336.3|1338.5|1336|1338.8|1336.3|1338.5|1336|0
1654630420000|2022-06-07 19:33:40||1335.8||1336||1336||1335.8|0
1654630440000|2022-06-07 19:34:00|1338.8|1336.3|1338.8|1336.3|1338.8|1336.3|1338.8|1336.3|0
1654630450000|2022-06-07 19:34:10|1338.5|1336.5|1338.8|1336.5|1338.8|1336.5|1338.3|1336.5|0
1654630460000|2022-06-07 19:34:20|1339|1336.3|1338.8|1336.5|1339|1336.5|1338.8|1336.3|0
1654630470000|2022-06-07 19:34:30||1336.3||1336.3||1336.3||1336.3|0
1654630490000|2022-06-07 19:34:50|1338.5||1338.8||1338.8||1338.5||0
1654630510000|2022-06-07 19:35:10|1338.5|1336|1338.5|1336.3|1338.5|1336.3|1338.5|1336|0
1654630520000|2022-06-07 19:35:20|1338.8|1336.5|1338.5|1336.3|1338.8|1336.5|1338.5|1336.3|0
1654630530000|2022-06-07 19:35:30|1338.8|1336|1338.5|1336|1338.8|1336|1338.5|1336|0
1654630540000|2022-06-07 19:35:40||1336.3||1336.3||1336.3||1336.3|0
1654630550000|2022-06-07 19:35:50|1338.3|1335.8|1338.5|1336.3|1338.5|1336.3|1338.3|1335.8|0
1654630560000|2022-06-07 19:36:00|1338.8||1338.8||1338.8||1338.8||0
1654630580000|2022-06-07 19:36:20|1339|1336.5|1339.3|1337|1339.3|1337|1339|1336.5|0
1654630600000|2022-06-07 19:36:40||1336.8||1336.8||1336.8||1336.8|0
1654630620000|2022-06-07 19:37:00|1339|1337|1339.3|1336.8|1339.3|1337|1339|1336.8|0
1654630630000|2022-06-07 19:37:10|1339|1336.5|1339|1336.5|1339|1336.5|1338.8|1336.5|0
1654630640000|2022-06-07 19:37:20|1338.8||1339||1339||1338.8||0
1654630650000|2022-06-07 19:37:30|1338.8|1336.8|1339|1336.8|1339|1336.8|1338.8|1336.8|0
1654630660000|2022-06-07 19:37:40|1338.8|1336.5|1339|1336.8|1339.3|1336.8|1338.8|1336.5|0
1654630670000|2022-06-07 19:37:50|1339.3|1336.3|1338.8|1336.5|1339.3|1336.5|1338.8|1336.3|0
1654630680000|2022-06-07 19:38:00|1339|1336.3|1338.8|1336.3|1339|1336.3|1338.8|1336.3|0
1654630690000|2022-06-07 19:38:10|1338.5|1336|1338.8|1336.5|1339|1336.5|1338.5|1336|0
1654630700000|2022-06-07 19:38:20|1339||1338.8||1339||1338.8||0
1654630720000|2022-06-07 19:38:40|1339|1336.8|1339|1336.8|1339|1336.8|1339|1336.8|0
1654630730000|2022-06-07 19:38:50|1338.8|1336.3|1339|1336.3|1339|1336.3|1338.8|1336.3|0
1654630750000|2022-06-07 19:39:10|1339.3|1336.5|1338.8|1336.3|1339.3|1336.5|1338.8|1336.3|0
1654630810000|2022-06-07 19:40:10|1339|1336|1338.8|1336|1339|1336|1338.8|1336|0
1654630820000|2022-06-07 19:40:20|1339||1338.8||1339||1338.8||0
1654630830000|2022-06-07 19:40:30|1339||1338.8||1339||1338.8||0
1654630840000|2022-06-07 19:40:40|1339|1336.3|1339|1336.5|1339|1336.5|1339|1336.3|0
1654630850000|2022-06-07 19:40:50|1339.5|1336.8|1339.5|1337|1339.5|1337|1339.5|1336.8|0
1654630860000|2022-06-07 19:41:00|1339.3|1336.5|1338.8|1336.3|1339.3|1336.5|1338.8|1336.3|0
1654630870000|2022-06-07 19:41:10|1339|1336.5|1339|1336.5|1339|1336.5|1339|1336.5|0
1654630890000|2022-06-07 19:41:30|1338.8||1338.8||1338.8||1338.8||0
1654630900000|2022-06-07 19:41:40|1339.3|1336.8|1339.3|1336.8|1339.3|1336.8|1339.3|1336.8|0
1654630910000|2022-06-07 19:41:50|1339||1339.3||1339.3||1339||0
1654630920000|2022-06-07 19:42:00|1339.5|1337|1339.5|1337|1339.5|1337|1339.5|1337|0
1654630940000|2022-06-07 19:42:20|1339.3|1336.8|1339.5|1336.8|1339.5|1336.8|1339|1336.8|0
1654630960000|2022-06-07 19:42:40|1338.8|1336|1339|1336.3|1339|1336.5|1338.8|1336|0
1654630980000|2022-06-07 19:43:00|1339.3|1336.5|1339.3|1336.8|1339.3|1337|1339.3|1336.5|0
1654630990000|2022-06-07 19:43:10|1339.5||1339.5||1339.5||1339.3||0
1654631010000|2022-06-07 19:43:30|1339|1336.5|1337.8|1336|1339|1336.5|1337.8|1336|22
1654631050000|2022-06-07 19:44:10|1338|1336.3|1338.3|1336|1338.3|1336.3|1338|1336|4
1654631070000|2022-06-07 19:44:30|1338.5||1338.5||1338.5||1338.5||0
1654631100000|2022-06-07 19:45:00|1339|1336.3|1338.8|1336.5|1339|1336.5|1338.8|1336.3|0
1654631120000|2022-06-07 19:45:20|1339||1339||1339||1339||0
1654631130000|2022-06-07 19:45:30|1338.8||1339||1339||1338.8||0
1654631140000|2022-06-07 19:45:40|1338.8||1338.8||1338.8||1338.8||0
1654631160000|2022-06-07 19:46:00|1339||1339.3||1339.3||1339||0
1654631170000|2022-06-07 19:46:10||1336.8||1336.8||1336.8||1336.8|0
1654631180000|2022-06-07 19:46:20||1337||1337||1337||1337|0
1654631200000|2022-06-07 19:46:40|1339.5||1339.3||1339.5||1339.3||0
1654631220000|2022-06-07 19:47:00|1339.5||1339.5||1339.5||1339.5||0
1654631230000|2022-06-07 19:47:10|1339.8|1337.3|1340|1337.5|1340|1337.8|1339.8|1337.3|0
1654631240000|2022-06-07 19:47:20|1339.8|1337.8|1340|1337.8|1340|1337.8|1339.8|1337.8|0
1654631270000|2022-06-07 19:47:50|1340.3||1340||1340.3||1340||0
1654631280000|2022-06-07 19:48:00|1340.3||1340.3||1340.3||1340.3||0
1654631300000|2022-06-07 19:48:20|1340||1340.3||1340.3||1340||0
1654631310000|2022-06-07 19:48:30|1340||1340.3||1340.3||1340||0
1654631340000|2022-06-07 19:49:00|1340||1340||1340||1340||0
1654631350000|2022-06-07 19:49:10|1339.8||1339.8||1340||1339.8||0
1654631360000|2022-06-07 19:49:20|1339.5|1337.5|1340|1337.8|1340|1338|1339.5|1337.5|1
1654631370000|2022-06-07 19:49:30|1339.3|1337|1339.3|1337|1339.5|1337|1339.3|1337|0
1654631380000|2022-06-07 19:49:40|1339.5|1336.8|1339.5|1337|1339.5|1337|1339.3|1336.8|0
1654631390000|2022-06-07 19:49:50|1339.3||1339.3||1339.5||1339.3||0
1654631400000|2022-06-07 19:50:00|1339.5|1337.3|1339.8|1337.5|1339.8|1337.5|1339.3|1337|0
1654631440000|2022-06-07 19:50:40|1339.5|1337|1339.3|1337|1339.5|1337|1339.3|1337|0
1654631450000|2022-06-07 19:50:50|1339||1339||1339||1339||0
1654631460000|2022-06-07 19:51:00|1339.3||1339.3||1339.3||1339.3||0
1654631470000|2022-06-07 19:51:10|1339.5|1337.3|1339.3|1337.3|1339.5|1337.5|1339.3|1337|0
1654631480000|2022-06-07 19:51:20||1337||1337||1337||1337|0
1654631490000|2022-06-07 19:51:30|1339.5||1339.5||1339.5||1339.5||0
1654631500000|2022-06-07 19:51:40|1339.3||1339.3||1339.3||1339.3||0
1654631520000|2022-06-07 19:52:00|1339.5|1337.3|1339.5|1337|1339.5|1337.3|1339.5|1337|0
1654631530000|2022-06-07 19:52:10||1337.3||1337||1337.3||1337|0
1654631540000|2022-06-07 19:52:20|1339.3||1339.3||1339.3||1339.3||0
1654631580000|2022-06-07 19:53:00|1339|1336.8|1339|1337|1339|1337|1339|1336.8|3
1654631610000|2022-06-07 19:53:30|1338.8||1338.8||1338.8||1338.8||0
1654631620000|2022-06-07 19:53:40|1339|1336.5|1339|1336.8|1339|1336.8|1339|1336.5|0
1654631630000|2022-06-07 19:53:50||1336.5||1336.5||1336.8||1336.5|0
1654631640000|2022-06-07 19:54:00||1336.8||1336.5||1336.8||1336.5|0
1654631650000|2022-06-07 19:54:10||1336.8||1336.8||1336.8||1336.5|0
1654631660000|2022-06-07 19:54:20|1338.8|1336.5|1339|1336.8|1339|1336.8|1338.8|1336.5|0
1654631670000|2022-06-07 19:54:30|1338.8|1336.5|1339|1336.5|1339|1336.5|1338.8|1336.5|0
1654631680000|2022-06-07 19:54:40|1338.8|1336|1339|1336.5|1339|1336.5|1338.8|1336|0
1654631690000|2022-06-07 19:54:50|1339.3|1336.8|1339|1336.8|1339.3|1337|1339|1336.8|0
1654631700000|2022-06-07 19:55:00|1339.3|1337|1339.5|1337|1339.5|1337|1339.3|1337|0
1654631710000|2022-06-07 19:55:10|1339.8|1337.5|1339.8|1337.5|1339.8|1337.5|1339.8|1337.5|0
1654631750000|2022-06-07 19:55:50|1340.8|1338.3|1340.8|1338.3|1340.8|1338.3|1340.8|1338.3|0
1654631760000|2022-06-07 19:56:00|1341|1338.8|1340.8|1339|1341.3|1339|1340.8|1338.8|0
1654631770000|2022-06-07 19:56:10|1341|1338.5|1340.8|1338|1341|1338.5|1340.8|1338|1
1654631820000|2022-06-07 19:57:00||1338.3||1338.5||1338.5||1338.3|0
1654631850000|2022-06-07 19:57:30||1338.3||1338.3||1338.3||1338.3|0
1654631860000|2022-06-07 19:57:40||1338.5||1338.3||1338.5||1338.3|0
1654631870000|2022-06-07 19:57:50||1338.5||1338.5||1338.5||1338.5|0
1654631880000|2022-06-07 19:58:00|1341.3||1341||1341.3||1341||0
1654631910000|2022-06-07 19:58:30|1341.3|1338.8|1341|1338.5|1341.3|1338.8|1341|1338.5|0
1654631930000|2022-06-07 19:58:50|1340.8|1339|1341|1338.8|1341.3|1339|1340.8|1338.8|0
1654631940000|2022-06-07 19:59:00|1341.3||1341.3||1341.3||1341.3||0
1654631950000|2022-06-07 19:59:10|1341||1341||1341.3||1341||0
1654631960000|2022-06-07 19:59:20||1338.5||1338.5||1338.5||1338.5|0
1654631980000|2022-06-07 19:59:40|1341.3|1338.8|1341|1338.8|1341.5|1339|1341|1338.8|0
1654631990000|2022-06-07 19:59:50|1341.5|1338.5|1341.5|1339|1341.5|1339|1341.3|1338.5|0
1654632000000|2022-06-07 20:00:00|1341|1338.8|1341|1338.8|1341.5|1339|1341|1338.8|0
1654632010000|2022-06-07 20:00:10|1341.3||1341||1341.3||1341||0
1654632030000|2022-06-07 20:00:30||1338.5||1338.5||1338.5||1338.5|0
1654632100000|2022-06-07 20:01:40|||||||||61
1654632110000|2022-06-07 20:01:50|1340.5|1338.3|1340.5|1338.3|1340.5|1338.3|1340.5|1338.3|0
1654632120000|2022-06-07 20:02:00|1340.3||1340.3||1340.3||1340.3||0
1654632130000|2022-06-07 20:02:10|1340|1338|1340.5|1338.3|1340.5|1338.3|1340|1338|2
1654632140000|2022-06-07 20:02:20|1340.3|1338|1340.3|1338|1340.3|1338|1340.3|1337.5|0
1654632150000|2022-06-07 20:02:30|1340.5|1338.3|1340.5|1338.5|1340.5|1338.5|1340.5|1338.3|0
1654632160000|2022-06-07 20:02:40||1338.3||1338.3||1338.3||1338.3|0
1654632170000|2022-06-07 20:02:50||1338.5||1338.5||1338.5||1338.3|0
1654632180000|2022-06-07 20:03:00||1338.3||1338.3||1338.5||1338.3|0
1654632190000|2022-06-07 20:03:10||1338.5||1338.5||1338.5||1338.5|0
1654632220000|2022-06-07 20:03:40|1340.3||1340.5||1340.5||1340.3||0
1654632240000|2022-06-07 20:04:00|1340.8|1338.8|1341|1338.8|1341|1338.8|1340.8|1338.8|0
1654632300000|2022-06-07 20:05:00|1341.3||1341.3||1341.3||1341.3||0
1654632310000|2022-06-07 20:05:10|1341||1341.3||1341.3||1341||0
1654632330000|2022-06-07 20:05:30|1341||1341||1341||1341||0
1654632350000|2022-06-07 20:05:50|1341.3||1341||1341.3||1341||0
1654632360000|2022-06-07 20:06:00|1341.3||1341||1341.3||1341||0
1654632370000|2022-06-07 20:06:10|1341.3||1341.3||1341.3||1341.3||0
1654632380000|2022-06-07 20:06:20||1339||1339||1339||1339|0
1654632420000|2022-06-07 20:07:00|1341|1338.8|1341|1338.8|1341|1338.8|1341|1338.8|0
1654632600000|2022-06-07 20:10:00|1340.8|1338.3|1340.8|1338.5|1340.8|1338.5|1340.8|1338.3|0
1654632610000|2022-06-07 20:10:10||1338.3||1338.5||1338.5||1338.3|0
1654632620000|2022-06-07 20:10:20|1341|1338.3|1341|1338.8|1341|1338.8|1341|1338.3|0
1654632640000|2022-06-07 20:10:40|1340.8|1338.5|1340.8|1338.3|1340.8|1338.8|1340.8|1338.3|0
1654632760000|2022-06-07 20:12:40||1338.5||1338.5||1338.5||1338.5|0
1654632770000|2022-06-07 20:12:50||1338.3||1338.3||1338.3||1338.3|0
1654632780000|2022-06-07 20:13:00||1338||1338||1338||1338|1
1654632790000|2022-06-07 20:13:10||1338.3||1338.3||1338.3||1338.3|0
1654632820000|2022-06-07 20:13:40|1340.5||1340.8||1340.8||1340.5||0
1654632840000|2022-06-07 20:14:00|1340.5||1340.5||1340.5||1340.5||0
1654632860000|2022-06-07 20:14:20|1340.3||1340.5||1340.5||1340.3||0
1654632880000|2022-06-07 20:14:40|1340.3||1340.5||1340.5||1340.3||0
1654632890000|2022-06-07 20:14:50|1340.3||1340.3||1340.3||1340.3||0
1654632900000|2022-06-07 20:15:00|1340|1338|1340|1337.5|1340|1338|1340|1337.5|0
1654632910000|2022-06-07 20:15:10||1337.8||1337.8||1337.8||1337.8|0
1654632940000|2022-06-07 20:15:40||1337.5||1337.5||1337.5||1337.5|0
1654632950000|2022-06-07 20:15:50||1337.8||1337.8||1337.8||1337.5|0
1654632960000|2022-06-07 20:16:00|1339.8|1337.5|1339.8|1337.8|1339.8|1337.8|1339.8|1337.5|0
1654632970000|2022-06-07 20:16:10|1339.3|1337.5|1339.3|1337.5|1339.3|1337.5|1339.3|1337.5|0
1654632990000|2022-06-07 20:16:30|1339.8|1337.8|1339.8|1337.8|1339.8|1337.8|1339.5|1337.8|0
1654633020000|2022-06-07 20:17:00|1339.5|1337.5|1339.5|1337.5|1339.5|1337.8|1339.5|1337.5|0
1654633040000|2022-06-07 20:17:20||1337.3||1337.3||1337.3||1337.3|0
1654633050000|2022-06-07 20:17:30||1337.5||1337.5||1337.5||1337.5|0
1654633080000|2022-06-07 20:18:00|1339.8|1337.8|1340|1337.8|1340|1338|1339.8|1337.8|0
1654633140000|2022-06-07 20:19:00|1340.3||1340.3||1340.3||1340.3||0
1654633160000|2022-06-07 20:19:20||1338.3||1338||1338.3||1338|0
1654633180000|2022-06-07 20:19:40|1340.5||1340.3||1340.5||1340.3||0
1654633200000|2022-06-07 20:20:00|1340.5|1338.3|1340.5|1338.3|1340.5|1338.3|1340.5|1338.3|0
1654633210000|2022-06-07 20:20:10|1340.3||1340.3||1340.3||1340.3||0
1654633220000|2022-06-07 20:20:20|1340.5||1340.5||1340.5||1340.5||0
1654633260000|2022-06-07 20:21:00|1340.3||1340.3||1340.3||1340.3||0
1654633280000|2022-06-07 20:21:20|1340.5||1340.5||1340.5||1340.5||0
1654633290000|2022-06-07 20:21:30|1340.3|1338|1340.3|1338|1340.3|1338|1340.3|1338|0
1654633340000|2022-06-07 20:22:20|1339.8|1337.5|1339.8|1337.5|1339.8|1337.5|1339.8|1337.5|0
1654633390000|2022-06-07 20:23:10|1339.5|1337.3|1339.8|1337.5|1339.8|1337.5|1339.3|1337.3|0
1654633400000|2022-06-07 20:23:20|1339.3||1339.3||1339.3||1339.3||0
1654633420000|2022-06-07 20:23:40|1339|1337|1339.3|1337|1339.3|1337.3|1339|1337|0
1654633430000|2022-06-07 20:23:50||1337.3||1337.3||1337.3||1337.3|0
1654633440000|2022-06-07 20:24:00|1339.5||1339.5||1339.5||1339.5||0
1654633460000|2022-06-07 20:24:20||1337||1337||1337||1337|0
1654633470000|2022-06-07 20:24:30|1339.3|1337.3|1339.5|1337.3|1339.5|1337.3|1339.3|1337|0
1654633490000|2022-06-07 20:24:50|1339.8|1337.5|1339.5|1337.5|1339.8|1337.5|1339.5|1337.5|0
1654633500000|2022-06-07 20:25:00||1337.3||1337.3||1337.3||1337.3|0
1654633520000|2022-06-07 20:25:20||1337||1337.3||1337.3||1337|0
1654633530000|2022-06-07 20:25:30||1337||1337.3||1337.3||1337|0
1654633540000|2022-06-07 20:25:40||1337||1337.3||1337.3||1337|0
1654633550000|2022-06-07 20:25:50|1339.8||1339.8||1339.8||1339.8||0
1654633560000|2022-06-07 20:26:00||1337.5||1337.5||1337.5||1337.5|0
1654633570000|2022-06-07 20:26:10||1337.3||1337.5||1337.5||1337.3|0
1654633680000|2022-06-07 20:28:00||1337.3||1337.3||1337.5||1337.3|0
1654633690000|2022-06-07 20:28:10|1339.5|1337|1339.3|1336.5|1339.5|1337|1339|1336.5|0
1654633700000|2022-06-07 20:28:20||1337||1336.8||1337||1336.8|0
1654633710000|2022-06-07 20:28:30|1339|1337|1339.3|1337|1339.3|1337|1339|1336.8|0
1654633720000|2022-06-07 20:28:40|1339.5|1336.8|1339.3|1337|1339.5|1337|1339|1336.8|0
1654633730000|2022-06-07 20:28:50|1339|1336.5|1339.3|1336.5|1339.3|1336.5|1339|1336.5|0
1654633740000|2022-06-07 20:29:00|1339||1339||1339||1339||0
1654633760000|2022-06-07 20:29:20|1338.8||1339.5||1339.5||1338.8||0
1654633790000|2022-06-07 20:29:50||1335.3||1335.3||1335.3||1335.3|0
1654633800000|2022-06-07 20:30:00|1339|1335.5|1337|1333.5|1339|1335.8|1337|1333.5|0
1654633810000|2022-06-07 20:30:10||1333.8||1333.8||1333.8||1333.8|0
1654633820000|2022-06-07 20:30:20||1334||1334||1334||1334|0
1654633830000|2022-06-07 20:30:30|1337.5|1333.8|1337.5|1333.8|1337.5|1333.8|1337.5|1333.8|0
1654633840000|2022-06-07 20:30:40|1338.5|1334|1337.8|1334.5|1338.5|1334.8|1337.8|1334|0
1654633860000|2022-06-07 20:31:00|1337.5|1334.3|1337.5|1334.3|1337.5|1334.3|1337.5|1334.3|0
1654633870000|2022-06-07 20:31:10||1334.5||1334.5||1334.5||1334.5|0
1654633900000|2022-06-07 20:31:40|1337.3|1334.3|1337.3|1334.3|1337.3|1334.3|1337.3|1334.3|0
1654633930000|2022-06-07 20:32:10||1334.5||1334.5||1334.5||1334.5|0
1654633940000|2022-06-07 20:32:20||1334.8||1334.8||1334.8||1334.8|0
1654633950000|2022-06-07 20:32:30|1337|1334.5|1337|1334.3|1337|1334.5|1337|1334.3|0
1654633960000|2022-06-07 20:32:40|1336.8|1334|1336.8|1334|1336.8|1334|1336.8|1334|0
1654634010000|2022-06-07 20:33:30|1336.5||1336.5||1336.5||1336.5||0
1654634020000|2022-06-07 20:33:40|1336|1333.5|1336.5|1333|1336.5|1333.5|1336|1332.5|0
1654634030000|2022-06-07 20:33:50||1333.3||1333.3||1333.3||1333.3|0
1654634060000|2022-06-07 20:34:20|1336.3||1336.5||1336.5||1336.3||0
1654634070000|2022-06-07 20:34:30||1333.5||1333.5||1333.5||1333.5|0
1654634100000|2022-06-07 20:35:00|1336.3|1333|1336.3|1333|1336.5|1333|1336.3|1333|0
1654634110000|2022-06-07 20:35:10|1336||1336||1336||1336||0
1654634130000|2022-06-07 20:35:30|1335.8||1336||1336||1335.8||0
1654634160000|2022-06-07 20:36:00|1335.8||1335.8||1335.8||1335.8||0
1654634170000|2022-06-07 20:36:10|1335.5||1335.5||1335.5||1335.5||0
1654634220000|2022-06-07 20:37:00|1335.8||1335.8||1335.8||1335.8||0
1654634230000|2022-06-07 20:37:10|1335.5||1335.8||1335.8||1335.5||0
1654634260000|2022-06-07 20:37:40|1335.3|1331.3|1335.3|1332|1335.3|1332|1335.3|1331.3|0
1654634280000|2022-06-07 20:38:00|1335||1335.3||1335.3||1335||0
1654634290000|2022-06-07 20:38:10|1334.8|1331|1334.8|1331.8|1334.8|1331.8|1334.8|1331|0
1654634300000|2022-06-07 20:38:20||1331.5||1331.5||1331.8||1331.5|0
1654634320000|2022-06-07 20:38:40||1331.8||1331.8||1331.8||1331.8|0
1654634350000|2022-06-07 20:39:10|1334.5|1331.3|1334.3|1331.5|1334.5|1331.5|1334.3|1331.3|0
1654634380000|2022-06-07 20:39:40|1334.5|1330.8|1333.5|1330.5|1334.5|1330.8|1333.5|1330.3|0
1654634390000|2022-06-07 20:39:50||1330.3||1330.3||1330.3||1330.3|0
1654634400000|2022-06-07 20:40:00||1330.5||1330.5||1330.5||1330.5|0
1654634440000|2022-06-07 20:40:40|1333.3||1333.3||1333.3||1333.3||0
1654634450000|2022-06-07 20:40:50|1333.5||1333.5||1333.5||1333.5||0
1654634500000|2022-06-07 20:41:40|1334||1334||1334||1334||0
1654634510000|2022-06-07 20:41:50|1333.8||1333.8||1333.8||1333.8||0
1654634560000|2022-06-07 20:42:40|1333.5||1333.5||1333.5||1333.5||0
1654634600000|2022-06-07 20:43:20|1333.3||1333.3||1333.3||1333.3||0
1654634650000|2022-06-07 20:44:10|1333||1333||1333||1333||0
1654634680000|2022-06-07 20:44:40||1329.5||1329.5||1329.5||1329.5|0
1654634700000|2022-06-07 20:45:00||1329.8||1330.5||1330.5||1329.8|0
1654634720000|2022-06-07 20:45:20|1333.3|1330.8|1333.3|1330.8|1333.3|1330.8|1333.3|1330.8|0
1654634760000|2022-06-07 20:46:00|1333|1330|1333|1330|1333|1330|1333|1330|0
1654634820000|2022-06-07 20:47:00|1333.3|1330.3|1333.3|1330.3|1333.3|1330.3|1333.3|1330.3|0
1654634840000|2022-06-07 20:47:20|1333||1333||1333||1333||0
1654634870000|2022-06-07 20:47:50|1333.3||1333.3||1333.3||1333.3||0
1654634890000|2022-06-07 20:48:10|1333||1333||1333||1333||0
1654634910000|2022-06-07 20:48:30|1333.5|1331.3|1333.5|1331.3|1333.5|1331.3|1333.5|1331.3|0
1654634940000|2022-06-07 20:49:00|1333.8|1330.8|1333.5|1331|1333.8|1331|1333.5|1330.8|0
1654634950000|2022-06-07 20:49:10|1333.3||1333.5||1333.8||1333.3||0
1654634960000|2022-06-07 20:49:20|1334.5|1331.5|1334.3|1331.5|1334.5|1331.5|1334.3|1331.5|0
1654634970000|2022-06-07 20:49:30|1335|1331.8|1335|1331.8|1335|1331.8|1334.5|1331.8|0
1654634980000|2022-06-07 20:49:40|1334.8|1331.5|1334.8|1331.8|1334.8|1331.8|1334.8|1331.5|0
1654635010000|2022-06-07 20:50:10|1335.3||1335.3||1335.3||1335.3||0
1654635160000|2022-06-07 20:52:40|1335.5||1336||1336||1335.5||0
1654635220000|2022-06-07 20:53:40|1335.8||1336||1336||1335.8||0
1654635240000|2022-06-07 20:54:00|1336.3||1335||1336.3||1335||0
1654635280000|2022-06-07 20:54:40|1335.3||1335||1335.3||1335||0
1654635350000|2022-06-07 20:55:50|1335.3||1335.3||1335.3||1335.3||0
1654635360000|2022-06-07 20:56:00|1337|1332|1336.5|1330.3|1337|1332|1336.5|1330.3|2
1654635370000|2022-06-07 20:56:10|1336.8||1336.8||1336.8||1336.8||0
1654635380000|2022-06-07 20:56:20|1336.5|1331.3|1337.3|1331.3|1337.3|1331.3|1336.5|1331.3|0
1654635430000|2022-06-07 20:57:10|1337||1336.8||1337||1336.8||0
1654635440000|2022-06-07 20:57:20|1336.5||1336.3||1337.3||1336.3||0
1654635460000|2022-06-07 20:57:40|1336.8||1336.8||1336.8||1336.8||0
1654635520000|2022-06-07 20:58:40||1331.8||1331.8||1331.8||1331.8|0
1654635540000|2022-06-07 20:59:00|1337.5|1332|1337.3|1332|1337.5|1332|1337.3|1332|0
1654635550000|2022-06-07 20:59:10||1332.3||1332.3||1332.3||1332.3|0
1654635560000|2022-06-07 20:59:20|1337||1337||1337||1337||0
1654635580000|2022-06-07 20:59:40|1337.3|1331.8|1338|1331.8|1338|1331.8|1337.3|1331.8|8
1654635590000|2022-06-07 20:59:50||1332||1332||1332||1332|0
1654635600000|2022-06-07 21:00:00|1338.3||1338.3||1338.3||1338.3||0
1654635860000|2022-06-07 21:04:20|1338||1338||1338||1338||0
1654635870000|2022-06-07 21:04:30|1337.8||1337.8||1337.8||1337.8||0
1654635900000|2022-06-07 21:05:00|1337||1337||1337||1336.3||0
1654635910000|2022-06-07 21:05:10||1331.8||1331.8||1331.8||1331.8|0
1654635970000|2022-06-07 21:06:10|1337.3||1337.3||1337.3||1337.3||0
1654635980000|2022-06-07 21:06:20|1337||1337||1337||1337||0
1654636030000|2022-06-07 21:07:10|||||||||7
1654636160000|2022-06-07 21:09:20|1337.3|1332.5|1337.3|1332.5|1337.3|1332.5|1337.3|1332.5|18
1654636170000|2022-06-07 21:09:30|1338|1332.8|1338|1332.8|1338|1332.8|1338|1332.8|10
1654636180000|2022-06-07 21:09:40|1337.8||1337.8||1337.8||1337.8||1
1654636190000|2022-06-07 21:09:50|1337.5||1337.5||1337.5||1337.5||0
1654636210000|2022-06-07 21:10:10|1337.8||1337.8||1337.8||1337.8||0
1654636220000|2022-06-07 21:10:20|1338||1338||1338||1338||0
1654636500000|2022-06-07 21:15:00|1338.3||1338.3||1338.3||1338.3||0
1654636650000|2022-06-07 21:17:30|1339||1339||1339||1339||0
1654637390000|2022-06-07 21:29:50|1338.5||1338.5||1338.5||1338.5||0
1654637400000|2022-06-07 21:30:00|1338.8||1339||1339||1338.8||0
1654637550000|2022-06-07 21:32:30|1340.3|1331.3|1340.3|1331.3|1340.3|1331.3|1340.3|1331.3|0
1654637840000|2022-06-07 21:37:20|1340.5||1340.5||1340.5||1340.5||0
1654637860000|2022-06-07 21:37:40|1340.3||1340.3||1340.3||1340.3||0
1654637980000|2022-06-07 21:39:40|1340.8||1340.8||1340.8||1340.8||0
1654638450000|2022-06-07 21:47:30|1340.3||1340.3||1340.3||1340.3||0
1654638460000|2022-06-07 21:47:40|1340.5||1340.8||1340.8||1340.5||0
1654638470000|2022-06-07 21:47:50|1340.5||1340.8||1340.8||1340.5||1
1654639080000|2022-06-07 21:58:00||1330.3||1330.3||1330.3||1330.3|0
1654650010000|2022-06-08 01:00:10|1335.3|1332.5|1335.3|1332.5|1335.3|1332.5|1335.3|1332.5|0
1654650030000|2022-06-08 01:00:30|1335.5|1332.8|1335.8|1333|1335.8|1333|1335.5|1332.8|0
1654650040000|2022-06-08 01:00:40|1336.5||1336.5||1336.5||1336.5||0
1654650050000|2022-06-08 01:00:50|1336.8||1336.8||1336.8||1336.8||0
1654650060000|2022-06-08 01:01:00|1337||1336.8||1337||1336.8||0
1654650070000|2022-06-08 01:01:10|1337|1333.5|1336.8|1333.5|1337|1333.5|1336.8|1333.5|0
1654650170000|2022-06-08 01:02:50|1336.5||1336.5||1336.5||1336.5||0
1654650180000|2022-06-08 01:03:00|1336.3||1336||1336.3||1336||0
1654650200000|2022-06-08 01:03:20|1335.5|1332.3|1335.3|1332.3|1335.5|1332.3|1335.3|1332.3|0
1654650220000|2022-06-08 01:03:40|1335||1335.3||1335.3||1335||0
1654650230000|2022-06-08 01:03:50|1335||1335.3||1335.3||1335||0
1654650240000|2022-06-08 01:04:00|1335||1335||1335||1335||0
1654650300000|2022-06-08 01:05:00|1334.5|1331|1334.5|1331|1334.5|1331|1334.5|1331|0
1654650320000|2022-06-08 01:05:20|1334.8||1334.5||1334.8||1334.5||0
1654650330000|2022-06-08 01:05:30|1334.8|1331.3|1334.5|1331.5|1334.8|1331.5|1334.5|1331.3|0
1654650340000|2022-06-08 01:05:40|1334.8||1334.5||1334.8||1334.5||0
1654650480000|2022-06-08 01:08:00||1331.8||1331.8||1331.8||1331.8|0
1654650510000|2022-06-08 01:08:30||1332||1332||1332||1332|0
1654650550000|2022-06-08 01:09:10|1334.3||1334.3||1334.3||1334.3||0
1654650560000|2022-06-08 01:09:20|1333.8|1331.5|1333.5|1331|1333.8|1331.5|1333.5|1331|0
1654650570000|2022-06-08 01:09:30|1333|1330.8|1332.8|1330.8|1333|1331|1332.8|1330.8|0
1654650580000|2022-06-08 01:09:40|1332.5|1330.5|1332.8|1330.5|1332.8|1330.5|1332.5|1330.5|0
1654650590000|2022-06-08 01:09:50||1330.8||1330.5||1330.8||1330.5|0
1654650600000|2022-06-08 01:10:00||1330.3||1330.5||1330.8||1330.3|0
1654650610000|2022-06-08 01:10:10|1332.5|1330.3|1332.5|1330.3|1332.5|1330.3|1332|1329.8|0
1654650620000|2022-06-08 01:10:20|1332.3|1329.5|1332.3|1329.8|1332.3|1329.8|1332|1329.5|0
1654650630000|2022-06-08 01:10:30|1332||1332||1332||1332||0
1654650650000|2022-06-08 01:10:50|1331.5|1329.5|1331.5|1329.8|1331.5|1329.8|1331.3|1329.3|0
1654650660000|2022-06-08 01:11:00|1331.8|1329.5|1331.8|1329.5|1331.8|1329.5|1331.8|1329.5|0
1654650720000|2022-06-08 01:12:00|1332||1331.8||1332||1331.8||0
1654650730000|2022-06-08 01:12:10||1329.3||1329.3||1329.3||1328.8|0
1654650740000|2022-06-08 01:12:20||1329||1329.3||1329.3||1329|0
1654650760000|2022-06-08 01:12:40|1332|1329.5|1334.3|1331.3|1334.3|1331.3|1332|1329.5|0
1654650770000|2022-06-08 01:12:50|1334.5|1331.8|1334.8|1331.8|1334.8|1331.8|1334.5|1331.8|0
1654650800000|2022-06-08 01:13:20||1332||1331.8||1332||1331.5|0
1654650810000|2022-06-08 01:13:30||1332||1332||1332||1332|0
1654650830000|2022-06-08 01:13:50|1335|1332.3|1335|1332.3|1335|1332.3|1335|1332.3|0
1654650840000|2022-06-08 01:14:00|1334.8|1331.8|1334.8|1331.8|1334.8|1331.8|1334.8|1331.8|0
1654650900000|2022-06-08 01:15:00||1332||1332||1332.3||1331.8|0
1654650910000|2022-06-08 01:15:10||1331.8||1331.8||1331.8||1331.8|0
1654650920000|2022-06-08 01:15:20|1335|1332|1335.8|1332.8|1335.8|1332.8|1335|1332|0
1654650930000|2022-06-08 01:15:30|1336.3|1333|1336.3|1333|1336.3|1333|1336.3|1333|0
1654651150000|2022-06-08 01:19:10|1336||1335.8||1336||1335.8||0
1654651180000|2022-06-08 01:19:40|1336||1336||1336||1336||0
1654651190000|2022-06-08 01:19:50|1335.8||1335.8||1335.8||1335.8||0
1654651200000|2022-06-08 01:20:00|1336||1336||1336||1336||0
1654651210000|2022-06-08 01:20:10|1335.8|1332.8|1335.8|1332.8|1335.8|1333|1335.8|1332.8|0
1654651230000|2022-06-08 01:20:30|1335.5||1335.5||1335.5||1335.5||0
1654651240000|2022-06-08 01:20:40|1335.3||1335.3||1335.3||1335.3||0
1654651260000|2022-06-08 01:21:00|1335.5||1335.5||1335.5||1335.5||0
1654651290000|2022-06-08 01:21:30|1335|1332.3|1335|1332|1335.3|1332.3|1335|1331.8|0
1654651300000|2022-06-08 01:21:40||1332.3||1332||1332.3||1332|0
1654651370000|2022-06-08 01:22:50||1332.3||1332.3||1332.3||1332|0
1654651390000|2022-06-08 01:23:10||1332||1332||1332||1332|0
1654651440000|2022-06-08 01:24:00||1332.3||1332.3||1332.3||1332.3|0
1654651460000|2022-06-08 01:24:20|1335.3|1332.5|1335.3|1332.5|1335.3|1332.5|1335.3|1332.5|0
1654651470000|2022-06-08 01:24:30|1335.5|1332.8|1335.8|1333.3|1335.8|1333.3|1335.5|1332.5|0
1654651480000|2022-06-08 01:24:40|1336.3|1333.8|1336.5|1334|1336.8|1334|1336.3|1333.8|0
1654651500000|2022-06-08 01:25:00|1336.3|1334.3|1336.3|1333.8|1336.3|1334.3|1336.3|1333.8|0
1654651520000|2022-06-08 01:25:20|1336||1336||1336||1335.8||0
1654651560000|2022-06-08 01:26:00||1334||1333.8||1334||1333.8|0
1654651580000|2022-06-08 01:26:20|1335.8|1333.5|1335.8|1333.5|1335.8|1333.5|1335.8|1333.5|0
1654651620000|2022-06-08 01:27:00|1335.5|1331.5|1334.5|1331.5|1335.5|1331.5|1334.5|1331.5|0
1654651630000|2022-06-08 01:27:10|1334.8||1334.5||1334.8||1334.5||0
1654651640000|2022-06-08 01:27:20||1330.8||1330.8||1330.8||1330.8|0
1654651710000|2022-06-08 01:28:30|1334.3||1334||1334.3||1334||0
1654652190000|2022-06-08 01:36:30||1331||1331||1331||1331|0
1654652850000|2022-06-08 01:47:30||1330.8||1330.8||1330.8||1330.8|0
1654652870000|2022-06-08 01:47:50||1330.3||1329.8||1330.3||1329.8|0
1654652910000|2022-06-08 01:48:30||1330.3||1330.3||1330.3||1330.3|0
1654652920000|2022-06-08 01:48:40||1330.8||1330.8||1330.8||1330.8|0
1654652930000|2022-06-08 01:48:50||1331.5||1331.5||1331.5||1331.5|0
1654653000000|2022-06-08 01:50:00||1331.8||1331.5||1331.8||1331.5|0
1654653010000|2022-06-08 01:50:10|1334.3|1331.8|1334.3|1331.8|1334.3|1331.8|1334.3|1331.8|0
1654653030000|2022-06-08 01:50:30|1334|1331.5|1334|1330.8|1334|1331.5|1334|1330.8|0
1654653040000|2022-06-08 01:50:40|1333.8||1333.8||1333.8||1333.8||0
1654653140000|2022-06-08 01:52:20||1330.3||1329.8||1330.3||1329.8|0
1654653190000|2022-06-08 01:53:10||1329.5||1329.5||1329.5||1329.5|0
1654653250000|2022-06-08 01:54:10||1329.3||1329.3||1329.3||1329.3|0
1654653500000|2022-06-08 01:58:20||1329.5||1329.5||1329.5||1329.5|0
1654653520000|2022-06-08 01:58:40||1329.3||1329.3||1329.3||1329.3|0
1654653680000|2022-06-08 02:01:20||1329.5||1329.5||1329.5||1329.3|0
1654654020000|2022-06-08 02:07:00||1329.8||1329.8||1329.8||1329.8|0
1654654320000|2022-06-08 02:12:00||1330||1330||1330||1330|0
1654654520000|2022-06-08 02:15:20||1330.3||1330.3||1330.3||1330.3|0
1654654570000|2022-06-08 02:16:10|1333.5|1329.8|1333.5|1329.8|1333.5|1329.8|1333.5|1329.8|0
1654654610000|2022-06-08 02:16:50|1333.8||1333.8||1333.8||1333.8||0
1654654760000|2022-06-08 02:19:20|||||||||20
1654654850000|2022-06-08 02:20:50|1333.5|1330|1333.5|1330|1333.5|1330|1333.5|1330|0
1654654860000|2022-06-08 02:21:00||1329.8||1329.8||1329.8||1329.8|0
1654654930000|2022-06-08 02:22:10|1333.8||1333.8||1333.8||1333.8||0
1654655320000|2022-06-08 02:28:40||1330||1330.3||1330.3||1330|0
1654655380000|2022-06-08 02:29:40|1333|1329.8|1333|1329.8|1333|1329.8|1333|1329.8|0
1654655400000|2022-06-08 02:30:00||1330||1330||1330.3||1329.8|0
1654655410000|2022-06-08 02:30:10||1330.3||1330.3||1330.3||1330.3|0
1654655420000|2022-06-08 02:30:20||1330||1330||1330||1330|0
1654655550000|2022-06-08 02:32:30||1330.3||1330.5||1330.8||1330.3|0
1654655560000|2022-06-08 02:32:40||1330.3||1330.3||1330.3||1330.3|0
1654655570000|2022-06-08 02:32:50|1333.3|1330.8|1333.3|1330|1333.3|1330.8|1333.3|1330|0
1654655580000|2022-06-08 02:33:00||1330.3||1330||1330.3||1330|0
1654655630000|2022-06-08 02:33:50||1330.3||1330.3||1330.3||1330.3|0
1654655640000|2022-06-08 02:34:00||1330||1330||1330||1330|0
1654655650000|2022-06-08 02:34:10|1333.5|1330.3|1333.3|1330.3|1333.5|1330.5|1333.3|1330.3|0
1654655660000|2022-06-08 02:34:20|1333.5|1330.5|1333.8|1330.8|1333.8|1330.8|1333.5|1330.5|0
1654655700000|2022-06-08 02:35:00|1333.5|1331|1333.5|1330.8|1333.5|1331|1333.5|1330.5|0
1654655710000|2022-06-08 02:35:10||1331||1331||1331||1331|0
1654655720000|2022-06-08 02:35:20||1330.8||1331||1331||1330.8|0
1654655740000|2022-06-08 02:35:40|1333.8|1331.3|1334|1331.3|1334|1331.3|1333.8|1331.3|0
1654655760000|2022-06-08 02:36:00|1335|1331.8|1335|1331.8|1335|1331.8|1335|1331.8|0
1654655770000|2022-06-08 02:36:10||1332||1331.8||1332||1331.8|0
1654655820000|2022-06-08 02:37:00||1332||1331.8||1332||1331.8|0
1654655830000|2022-06-08 02:37:10||1332||1332||1332||1332|0
1654655840000|2022-06-08 02:37:20|1335.5|1332.3|1336.5|1333|1336.5|1333|1335.5|1332|0
1654655860000|2022-06-08 02:37:40||1333.3||1333.3||1333.3||1333.3|0
1654655880000|2022-06-08 02:38:00|1337.3|1333.8|1338|1333.8|1338|1333.8|1337.3|1333.8|0
1654655930000|2022-06-08 02:38:50|1338.3||1338.5||1338.5||1338.3||0
1654656070000|2022-06-08 02:41:10||1333.3||1333||1333.3||1333|0
1654656150000|2022-06-08 02:42:30|1338||1338||1338||1338||0
1654656160000|2022-06-08 02:42:40|1337.8||1337.8||1337.8||1337.8||0
1654656170000|2022-06-08 02:42:50|1337.5||1337.5||1337.5||1337.5||0
1654656190000|2022-06-08 02:43:10|1337.8||1337.8||1337.8||1337.8||0
1654656200000|2022-06-08 02:43:20|1337.5||1337.5||1337.5||1337.5||0
1654656210000|2022-06-08 02:43:30|1337.3||1337.5||1337.5||1337.3||0
1654656220000|2022-06-08 02:43:40|1337.3||1337.3||1337.3||1337.3||0
1654656230000|2022-06-08 02:43:50|1337||1337.3||1337.3||1337||0
1654656240000|2022-06-08 02:44:00|1337||1337.3||1337.3||1337||0
1654656250000|2022-06-08 02:44:10|1337||1337.3||1337.3||1337||0
1654656320000|2022-06-08 02:45:20|1337||1337||1337.3||1337||0
1654656350000|2022-06-08 02:45:50|1337.3||1337||1337.3||1337||0
1654656360000|2022-06-08 02:46:00||1332.8||1333||1333||1332.8|0
1654656370000|2022-06-08 02:46:10|1336.8||1336.8||1336.8||1336.8||0
1654656380000|2022-06-08 02:46:20||1332.5||1332.5||1332.5||1332.5|0
1654656390000|2022-06-08 02:46:30||1332.3||1332.3||1332.3||1332.3|0
1654656570000|2022-06-08 02:49:30|1336.3||1336.8||1336.8||1336.3||0
1654656590000|2022-06-08 02:49:50|1336.5||1336.8||1336.8||1336.5||0
1654656600000|2022-06-08 02:50:00|1336.5||1336.8||1336.8||1336.5||0
1654656630000|2022-06-08 02:50:30|1336.5||1336.8||1336.8||1336.5||0
1654656690000|2022-06-08 02:51:30||1332.5||1332.5||1332.8||1332.5|0
1654656710000|2022-06-08 02:51:50||1332.8||1332.8||1332.8||1332.8|0
1654656820000|2022-06-08 02:53:40||1333||1333||1333||1333|0
1654656870000|2022-06-08 02:54:30||1332.8||1332.8||1332.8||1332.8|0
1654656900000|2022-06-08 02:55:00||1332.3||1332.3||1332.3||1332.3|0
1654656930000|2022-06-08 02:55:30||1332.8||1332.8||1332.8||1332.8|0
1654656940000|2022-06-08 02:55:40||1332.5||1332.8||1332.8||1332.5|0
1654656950000|2022-06-08 02:55:50||1332.5||1332.5||1332.5||1332.5|0
1654656960000|2022-06-08 02:56:00||1332.8||1332.8||1332.8||1332.8|0
1654656980000|2022-06-08 02:56:20||1332.5||1332.3||1332.5||1332.3|0
1654656990000|2022-06-08 02:56:30||1332.8||1332.5||1332.8||1332.5|0
1654657000000|2022-06-08 02:56:40||1332.3||1332.3||1332.3||1332.3|0
1654657020000|2022-06-08 02:57:00||1332.5||1332.5||1332.5||1332.5|0
1654657030000|2022-06-08 02:57:10||1332.8||1332.5||1332.8||1332.5|0
1654657040000|2022-06-08 02:57:20||1332.3||1332.3||1332.3||1332.3|0
1654657070000|2022-06-08 02:57:50||1332.5||1332.5||1332.5||1332.5|0
1654657080000|2022-06-08 02:58:00||1332.3||1332.3||1332.3||1332.3|0
1654657090000|2022-06-08 02:58:10||1332.8||1332.8||1332.8||1332.8|0
1654657100000|2022-06-08 02:58:20||1332.5||1332.3||1332.5||1332.3|0
1654657120000|2022-06-08 02:58:40||1332.5||1332.5||1332.5||1332.5|0
1654657130000|2022-06-08 02:58:50||1332.3||1332.3||1332.3||1332.3|0
1654657140000|2022-06-08 02:59:00||1332.5||1332.3||1332.5||1332.3|0
1654657180000|2022-06-08 02:59:40||1332.5||1332.5||1332.5||1332.3|0
1654657200000|2022-06-08 03:00:00||1332.3||1332.3||1332.3||1332.3|0
1654657210000|2022-06-08 03:00:10||1332.5||1332.5||1332.5||1332.5|0
1654657220000|2022-06-08 03:00:20||1332.3||1332.3||1332.3||1332.3|0
1654657240000|2022-06-08 03:00:40||1332.5||1332.5||1332.5||1332.5|0
1654657250000|2022-06-08 03:00:50||1332.3||1332.3||1332.3||1332.3|0
1654657300000|2022-06-08 03:01:40||1332.5||1332.5||1332.5||1332.5|0
1654657310000|2022-06-08 03:01:50||1332.3||1332.3||1332.3||1332.3|0
1654657360000|2022-06-08 03:02:40||1332.5||1332.5||1332.5||1332.5|0
1654657370000|2022-06-08 03:02:50||1332.3||1332.3||1332.3||1332.3|0
1654657410000|2022-06-08 03:03:30||1332.5||1332.5||1332.5||1332.5|0
1654657420000|2022-06-08 03:03:40||1332.3||1332.3||1332.3||1332.3|0
1654657460000|2022-06-08 03:04:20||1332.5||1332.3||1332.5||1332.3|0
1654657470000|2022-06-08 03:04:30||1332.5||1332.5||1332.5||1332.5|0
1654657480000|2022-06-08 03:04:40||1332.3||1332.3||1332.3||1332.3|0
1654657490000|2022-06-08 03:04:50||1332.5||1332.3||1332.5||1332.3|0
1654657660000|2022-06-08 03:07:40||1332.5||1332.3||1332.5||1332.3|0
1654657680000|2022-06-08 03:08:00||1332.5||1332.5||1332.5||1332.5|0
1654657700000|2022-06-08 03:08:20||1332.3||1332.3||1332.5||1332.3|0
1654657800000|2022-06-08 03:10:00||1332.5||1332.5||1332.5||1332.5|0
1654657810000|2022-06-08 03:10:10||1332.3||1332.3||1332.3||1332.3|0
1654657820000|2022-06-08 03:10:20||1332.5||1332.5||1332.5||1332.5|0
1654657860000|2022-06-08 03:11:00||1332.3||1332.3||1332.3||1332.3|0
1654657880000|2022-06-08 03:11:20||1332.5||1332.5||1332.5||1332.5|0
1654657900000|2022-06-08 03:11:40||1332.3||1332.3||1332.3||1332.3|0
1654658020000|2022-06-08 03:13:40|1336.5||1336.5||1336.8||1336.3||0
1654658030000|2022-06-08 03:13:50|1336.8|1332.5|1336.8|1332.3|1336.8|1332.5|1336.8|1332.3|0
1654658050000|2022-06-08 03:14:10|1336.3||1336.3||1336.3||1336.3||0
1654658190000|2022-06-08 03:16:30||1332.5||1332.5||1332.5||1332.5|0
1654658210000|2022-06-08 03:16:50||1332.3||1332.3||1332.3||1332.3|0
1654658360000|2022-06-08 03:19:20|1336||1335.5||1336||1335.5||0
1654658430000|2022-06-08 03:20:30|1335.3||1335.5||1335.5||1335.3||0
1654658440000|2022-06-08 03:20:40|1335.3||1335.3||1335.5||1335.3||0
1654658600000|2022-06-08 03:23:20||1332.5||1332.3||1332.5||1332.3|0
1654658650000|2022-06-08 03:24:10||1332.5||1332.5||1332.5||1332.5|0
1654658660000|2022-06-08 03:24:20||1332.3||1332.3||1332.3||1332.3|0
1654658730000|2022-06-08 03:25:30|1335||1335||1335||1335||0
1654658760000|2022-06-08 03:26:00|1334.8||1335||1335||1334.8||0
1654658770000|2022-06-08 03:26:10|1334.8||1335||1335||1334.8||0
1654658780000|2022-06-08 03:26:20|1334.8||1335||1335||1334.8||0
1654658790000|2022-06-08 03:26:30|1334.8|1331|1334.5|1331|1335|1331|1334.5|1331|0
1654658800000|2022-06-08 03:26:40||1330.8||1330.3||1330.8||1330.3|0
1654658810000|2022-06-08 03:26:50||1330||1330||1330||1330|0
1654658820000|2022-06-08 03:27:00|1334.3|1329.8|1334.3|1329.8|1334.3|1329.8|1334.3|1329.8|0
1654658930000|2022-06-08 03:28:50||1329.5||1329.8||1329.8||1329.5|0
1654659550000|2022-06-08 03:39:10|||||||||1
1654659570000|2022-06-08 03:39:30|||||||||10
1654659860000|2022-06-08 03:44:20|1333.5||1333.5||1333.5||1333.5||0
1654659900000|2022-06-08 03:45:00||1329.5||1329.5||1329.5||1329.5|0
1654659910000|2022-06-08 03:45:10||1330||1330||1330||1330|0
1654659950000|2022-06-08 03:45:50||1330.3||1330||1330.3||1330|0
1654659960000|2022-06-08 03:46:00||1330.3||1330.3||1330.3||1330|0
1654659990000|2022-06-08 03:46:30||1330||1330||1330||1330|0
1654660100000|2022-06-08 03:48:20||1330.3||1330.3||1330.3||1330.3|0
1654660500000|2022-06-08 03:55:00|1334|1330.8|1334.5|1332|1334.5|1332.3|1333.8|1330.8|2
1654660580000|2022-06-08 03:56:20|1334.3||1334.3||1334.3||1334.3||0
1654660640000|2022-06-08 03:57:20||1332.3||1332.3||1332.3||1332.3|0
1654660720000|2022-06-08 03:58:40|1334||1334||1334.3||1334||0
1654660730000|2022-06-08 03:58:50|1334.3||1334.3||1334.3||1334.3||0
1654660800000|2022-06-08 04:00:00|1334||1334.3||1334.3||1334||0
1654660870000|2022-06-08 04:01:10|1334||1334||1334.3||1334||0
1654660880000|2022-06-08 04:01:20|1334.3||1334||1334.3||1334||0
1654660890000|2022-06-08 04:01:30|1334.3||1334.3||1334.3||1334.3||0
1654660960000|2022-06-08 04:02:40|1334.5||1334.5||1334.5||1334.3||0
1654660970000|2022-06-08 04:02:50|1334.3||1334.3||1334.5||1334.3||0
1654661010000|2022-06-08 04:03:30|1334||1334||1334||1334||0
1654661040000|2022-06-08 04:04:00|1334.3||1334.3||1334.3||1334.3||0
1654661050000|2022-06-08 04:04:10|1334||1334||1334.3||1334||0
1654661060000|2022-06-08 04:04:20|1334.3||1334||1334.3||1334||0
1654661070000|2022-06-08 04:04:30|1334.3||1334.3||1334.3||1334.3||0
1654661100000|2022-06-08 04:05:00|1334||1334||1334||1334||0
1654661180000|2022-06-08 04:06:20|1332.8|1330.8|1332.8|1330.8|1332.8|1330.8|1332.8|1330.8|0
1654661190000|2022-06-08 04:06:30|1332.5|1330.5|1332.8|1330.8|1332.8|1330.8|1332.5|1330.5|0
1654661210000|2022-06-08 04:06:50|1333|1330.5|1332.8|1330.5|1333|1330.5|1332.8|1330.5|0
1654661520000|2022-06-08 04:12:00||1330.8||1330.5||1330.8||1330.5|0
1654661590000|2022-06-08 04:13:10||1330.8||1330.8||1330.8||1330.8|0
1654661620000|2022-06-08 04:13:40|||||||||10
1654661900000|2022-06-08 04:18:20|1332.3||1332.3||1332.3||1332.3||2
1654661960000|2022-06-08 04:19:20|||||||||1
1654662120000|2022-06-08 04:22:00|1331.8|1330.5|1331.8|1330.5|1331.8|1330.5|1331.8|1330.5|4
1654662130000|2022-06-08 04:22:10|||||||||3
1654662150000|2022-06-08 04:22:30|1331.5|1330.3|1331.8|1330.3|1331.8|1330.3|1331.5|1330.3|1
1654662180000|2022-06-08 04:23:00||1330.5||1330.5||1330.5||1330.3|0
1654662190000|2022-06-08 04:23:10||1330.3||1330.3||1330.3||1330.3|0
1654662200000|2022-06-08 04:23:20||1330.5||1330.3||1330.5||1330.3|0
1654662370000|2022-06-08 04:26:10||1330.5||1330.3||1330.5||1330.3|1
1654662460000|2022-06-08 04:27:40||1330.5||1330.5||1330.5||1330.5|0
1654662480000|2022-06-08 04:28:00||1330.3||1330.3||1330.3||1330.3|0
1654662580000|2022-06-08 04:29:40||1330.5||1330.5||1330.5||1330.5|6
1654662590000|2022-06-08 04:29:50||1330.3||1330.3||1330.3||1330.3|10
1654662600000|2022-06-08 04:30:00|1331.5||1331.5||1331.5||1331.5||0
1654662610000|2022-06-08 04:30:10|1331.8|1330.5|1331.8|1330.5|1331.8|1330.5|1331.8|1330.5|1
1654662780000|2022-06-08 04:33:00||1330.3||1330.3||1330.3||1330.3|0
1654662890000|2022-06-08 04:34:50||1330.5||1330.3||1330.5||1330.3|0
1654662930000|2022-06-08 04:35:30|||||||||1
1654663070000|2022-06-08 04:37:50||1330.5||1330.3||1330.5||1330.3|17
1654663160000|2022-06-08 04:39:20|1331|1330|1331.8|1329.5|1331.8|1330|1331|1329.5|1
1654663220000|2022-06-08 04:40:20||1330||1330||1330||1330|0
1654663330000|2022-06-08 04:42:10||1330.3||1330||1330.3||1330|0
1654663690000|2022-06-08 04:48:10|||||||||10
1654663700000|2022-06-08 04:48:20|||||||||1
1654663810000|2022-06-08 04:50:10||1330.5||1330.5||1330.5||1330.5|0
1654663820000|2022-06-08 04:50:20|||||||||4
1654663830000|2022-06-08 04:50:30||1330||1330||1330||1330|0
1654663840000|2022-06-08 04:50:40|1331.5||1331.5||1331.5||1331.5||0
1654663860000|2022-06-08 04:51:00|1331|1329.3|1331|1329.3|1331|1329.3|1331|1329.3|1
1654663870000|2022-06-08 04:51:10|1330.8||1330.8||1330.8||1330.8||0
1654663880000|2022-06-08 04:51:20|1331||1331||1331||1331||20
1654663890000|2022-06-08 04:51:30|||||||||10
1654664310000|2022-06-08 04:58:30||1329.8||1329.8||1329.8||1329.8|0
1654664320000|2022-06-08 04:58:40|||||||||2
1654664330000|2022-06-08 04:58:50||1329.5||1329.5||1329.5||1329.5|0
1654664340000|2022-06-08 04:59:00||1329.3||1329.5||1329.8||1329.3|0
1654664350000|2022-06-08 04:59:10||1329.8||1329.5||1329.8||1329.5|0
1654664460000|2022-06-08 05:01:00||1329.8||1329.8||1329.8||1329.8|4
1654664480000|2022-06-08 05:01:20||1329.5||1329.5||1329.5||1329.5|0
1654664520000|2022-06-08 05:02:00||1329.8||1329.5||1329.8||1329.5|7
1654664530000|2022-06-08 05:02:10||1329.8||1329.8||1329.8||1329.8|0
1654664540000|2022-06-08 05:02:20|||||||||3
1654664580000|2022-06-08 05:03:00|||||||||4
1654664590000|2022-06-08 05:03:10|1330.8|1329.3|1330.8|1329.3|1330.8|1329.3|1330.8|1329.3|0
1654664620000|2022-06-08 05:03:40|1331||1331||1331||1331||0
1654664640000|2022-06-08 05:04:00||1329.5||1329.5||1329.5||1329.5|0
1654664650000|2022-06-08 05:04:10|1330.5|1328.8|1330.5|1328.8|1330.5|1328.8|1330.5|1328.8|0
1654664660000|2022-06-08 05:04:20||1329||1329||1329||1329|0
1654664700000|2022-06-08 05:05:00|1330.8|1329.3|1330.8|1329.3|1331|1329.5|1330.8|1328.8|1
1654664710000|2022-06-08 05:05:10|1331|1329|1330.8|1329.3|1331|1329.5|1330.8|1329|0
1654664720000|2022-06-08 05:05:20||1329||1329.3||1329.3||1329|0
1654664800000|2022-06-08 05:06:40|1331||1331||1331||1331||0
1654664810000|2022-06-08 05:06:50|1330.8|1329|1330.8|1329|1330.8|1329|1330.8|1329|1
1654664840000|2022-06-08 05:07:20|1331|1329.3|1331|1329.3|1331|1329.3|1331|1329.3|0
1654664850000|2022-06-08 05:07:30||1329.5||1329.5||1329.5||1329.5|0
1654664930000|2022-06-08 05:08:50||1329.8||1329.8||1329.8||1329.8|3
1654664950000|2022-06-08 05:09:10||1329.5||1329.8||1329.8||1329.5|0
1654664970000|2022-06-08 05:09:30||1329.5||1329.5||1329.5||1329.5|0
1654664980000|2022-06-08 05:09:40||1329.8||1329.5||1329.8||1329.5|0
1654664990000|2022-06-08 05:09:50||1329.8||1329.8||1329.8||1329.5|0
1654665000000|2022-06-08 05:10:00||1329.5||1329.8||1329.8||1329.5|0
1654665020000|2022-06-08 05:10:20||1329.5||1329.3||1329.8||1329.3|0
1654665030000|2022-06-08 05:10:30||1329.8||1329.8||1329.8||1329.5|0
1654665060000|2022-06-08 05:11:00|||||||||2
1654665070000|2022-06-08 05:11:10||1329.5||1329.8||1329.8||1329.5|0
1654665080000|2022-06-08 05:11:20||1329.5||1329.8||1329.8||1329.5|2
1654665100000|2022-06-08 05:11:40|||||||||3
1654665110000|2022-06-08 05:11:50|1331.8|1330.3|1331.8|1330.3|1331.8|1330.3|1331.8|1330.3|2
1654665120000|2022-06-08 05:12:00|1332.5|1331|1332.5|1330.5|1332.5|1331|1332.3|1330.3|1
1654665130000|2022-06-08 05:12:10|||||||||1
1654665160000|2022-06-08 05:12:40|1332.3||1332.5||1332.5||1332.3||0
1654665170000|2022-06-08 05:12:50|1332.3||1332.5||1332.5||1332.3||0
1654665180000|2022-06-08 05:13:00|1332.8||1332.5||1332.8||1332.5||0
1654665200000|2022-06-08 05:13:20|1332.8||1332.5||1332.8||1332.5||0
1654665210000|2022-06-08 05:13:30|1332.8||1332.5||1332.8||1332.5||0
1654665220000|2022-06-08 05:13:40|1332.8||1332.8||1332.8||1332.5||0
1654665230000|2022-06-08 05:13:50|1332.5||1332.5||1332.5||1332.5||0
1654665240000|2022-06-08 05:14:00|1332.8||1332.5||1332.8||1332.5||0
1654665250000|2022-06-08 05:14:10|1332.8||1332.8||1332.8||1332.5||0
1654665260000|2022-06-08 05:14:20|1332.5||1332.5||1332.8||1332.5||0
1654665270000|2022-06-08 05:14:30|1332.8||1332.8||1332.8||1332.8||0
1654665280000|2022-06-08 05:14:40|1332.5||1332.5||1332.5||1332.5||0
1654665290000|2022-06-08 05:14:50|1332.8||1332.5||1332.8||1332.5||0
1654665300000|2022-06-08 05:15:00|1332.8|1330.8|1332.8|1331|1332.8|1331|1332.8|1330.8|0
1654665310000|2022-06-08 05:15:10||1330.8||1330.8||1330.8||1330.8|0
1654665330000|2022-06-08 05:15:30|1332.5||1332.8||1332.8||1332.5||0
1654665350000|2022-06-08 05:15:50||1331||1331||1331||1331|0
1654665370000|2022-06-08 05:16:10|1332.5|1330.5|1332.5|1330.5|1332.8|1330.5|1332.5|1330.5|0
1654665400000|2022-06-08 05:16:40|1332.8||1332.8||1332.8||1332.8||0
1654665410000|2022-06-08 05:16:50|1332.5||1332.8||1332.8||1332.5||0
1654665420000|2022-06-08 05:17:00|1332.5||1332.5||1332.5||1332.5||0
1654665430000|2022-06-08 05:17:10|1332.8||1332.5||1332.8||1332.5||0
1654665440000|2022-06-08 05:17:20|1332.8||1332.8||1332.8||1332.8||0
1654665450000|2022-06-08 05:17:30|1332.5||1332.8||1332.8||1332.5||0
1654665480000|2022-06-08 05:18:00|1332.5||1332.5||1332.5||1332.5||0
1654665510000|2022-06-08 05:18:30|1332.8||1332.8||1332.8||1332.5||0
1654665520000|2022-06-08 05:18:40|1332.5||1332.8||1332.8||1332.5||0
1654665530000|2022-06-08 05:18:50|1332.5||1332.5||1332.8||1332.5||0
1654665540000|2022-06-08 05:19:00|1332.8||1332.8||1332.8||1332.8||0
1654665550000|2022-06-08 05:19:10|1332.5||1332.5||1332.8||1332.5||0
1654665560000|2022-06-08 05:19:20|1332.8||1332.8||1332.8||1332.8||0
1654665590000|2022-06-08 05:19:50|1332.5||1332.8||1332.8||1332.5||0
1654665610000|2022-06-08 05:20:10|1332.5||1332.5||1332.8||1332.5||0
1654665620000|2022-06-08 05:20:20|1332.8||1332.8||1332.8||1332.5||5
1654665710000|2022-06-08 05:21:50|1332.5||1332.8||1332.8||1332.5||0
1654665740000|2022-06-08 05:22:20|1332.5||1332.5||1332.5||1332.5||0
1654665750000|2022-06-08 05:22:30|1332.8||1332.8||1332.8||1332.8||0
1654665760000|2022-06-08 05:22:40|1332.5||1332.5||1332.8||1332.5||0
1654665770000|2022-06-08 05:22:50|1332.8||1332.5||1332.8||1332.5||0
1654665780000|2022-06-08 05:23:00|1332.8||1332.5||1332.8||1332.5||0
1654665790000|2022-06-08 05:23:10|1332.8||1332.5||1332.8||1332.5||0
1654665820000|2022-06-08 05:23:40|1332.8||1332.8||1332.8||1332.5||0
1654665830000|2022-06-08 05:23:50|1332.5||1333||1333.3||1332.5||8
1654665840000|2022-06-08 05:24:00|1332.8||1332.8||1332.8||1332.8||0
1654665850000|2022-06-08 05:24:10|1332.5||1332.5||1332.5||1332.5||0
1654665860000|2022-06-08 05:24:20|1332.8||1332.8||1332.8||1332.8||0
1654665870000|2022-06-08 05:24:30|1332.5||1332.8||1332.8||1332.5||0
1654665950000|2022-06-08 05:25:50|1332.3|1330|1332.3|1330|1332.5|1330|1332.3|1330|0
1654665960000|2022-06-08 05:26:00||1330.3||1330.3||1330.3||1330.3|0
1654665990000|2022-06-08 05:26:30||1330||1330||1330||1330|0
1654666030000|2022-06-08 05:27:10||1330.3||1330.3||1330.3||1330.3|0
1654666040000|2022-06-08 05:27:20|1332|1330|1332|1330|1332|1330|1332|1330|0
1654666050000|2022-06-08 05:27:30|||||||||10
1654666080000|2022-06-08 05:28:00|1332.3||1332||1332.3||1332||0
1654666100000|2022-06-08 05:28:20|1332.3||1332||1332.3||1332||0
1654666120000|2022-06-08 05:28:40|||||||||11
1654666140000|2022-06-08 05:29:00|||||||||10
1654666150000|2022-06-08 05:29:10|1332.3|1330.3|1332.3|1330.3|1332.3|1330.5|1332.3|1330|0
1654666160000|2022-06-08 05:29:20||1330.5||1330.3||1330.5||1330.3|0
1654666170000|2022-06-08 05:29:30||1330.5||1330.5||1330.5||1330.3|10
1654666180000|2022-06-08 05:29:40|1332|1330.3|1332.3|1330.3|1332.3|1330.3|1332|1330.3|0
1654666200000|2022-06-08 05:30:00|1332|1330.5|1331.5|1329.8|1332|1330.5|1331.3|1329.5|1
1654666210000|2022-06-08 05:30:10|1331.3|1329.5|1331.3|1329.5|1331.3|1329.5|1331.3|1329.5|10
1654666220000|2022-06-08 05:30:20|1331.5||1331.3||1331.5||1331.3||0
1654666230000|2022-06-08 05:30:30|1331.5||1331.5||1331.5||1331.5||0
1654666240000|2022-06-08 05:30:40|1331.3|1329.8|1331.5|1329.5|1331.5|1329.8|1331.3|1329.5|10
1654666250000|2022-06-08 05:30:50|1331.3|1329.3|1331.3|1329.5|1331.3|1329.5|1331|1329.3|0
1654666260000|2022-06-08 05:31:00|1331|1329.3|1331.3|1329.3|1331.3|1329.5|1331|1329.3|0
1654666270000|2022-06-08 05:31:10|1331|1329.5|1331.3|1329.5|1331.3|1329.5|1331|1329.3|0
1654666280000|2022-06-08 05:31:20||1329.3||1329.5||1329.5||1329.3|0
1654666290000|2022-06-08 05:31:30||1329.3||1329.5||1329.5||1329.3|0
1654666300000|2022-06-08 05:31:40|1331.5|1329.8|1331.8|1329.8|1331.8|1329.8|1331.5|1329.8|0
1654666310000|2022-06-08 05:31:50|1331.5||1331.5||1331.5||1331.5||0
1654666320000|2022-06-08 05:32:00|1332.3|1330.3|1332.3|1330.3|1332.8|1330.8|1332|1330|1
1654666330000|2022-06-08 05:32:10|||||||||11
1654666350000|2022-06-08 05:32:30||1330||1330||1330||1330|0
1654666360000|2022-06-08 05:32:40|1331.8|1329.8|1331.8|1329.8|1331.8|1329.8|1331.8|1329.8|0
1654666380000|2022-06-08 05:33:00|1332|1330|1332|1330|1332|1330|1332|1330|10
1654666390000|2022-06-08 05:33:10|1332.3|1330.3|1332.3|1330.3|1332.3|1330.3|1332.3|1330.3|0
1654666400000|2022-06-08 05:33:20|1332|1330|1332|1330|1332|1330|1332|1330|10
1654666410000|2022-06-08 05:33:30|1332.3|1330.3|1332.3|1330.3|1332.3|1330.5|1332.3|1330.3|0
1654666430000|2022-06-08 05:33:50|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|0
1654666440000|2022-06-08 05:34:00|1332.3|1330.3|1332.3|1330.3|1332.5|1330.5|1332.3|1330.3|0
1654666450000|2022-06-08 05:34:10|1332.5||1332.5||1332.5||1332.3||0
1654666460000|2022-06-08 05:34:20|1333|1330.5|1333|1330.8|1333|1330.8|1332.8|1330.5|3
1654666470000|2022-06-08 05:34:30|1332.8|1330.5|1332.8|1330.5|1332.8|1330.8|1332.8|1330.5|0
1654666490000|2022-06-08 05:34:50|1333|1330.8|1333|1330.5|1333|1330.8|1333|1330.5|0
1654666500000|2022-06-08 05:35:00|1332.8|1330.8|1332.8|1330.5|1332.8|1330.8|1332.8|1330.5|0
1654666510000|2022-06-08 05:35:10|1333|1330.8|1332.8|1330.5|1333|1330.8|1332.8|1330.5|0
1654666540000|2022-06-08 05:35:40|1333|1330.8|1333|1330.8|1333|1330.8|1333|1330.5|0
1654666550000|2022-06-08 05:35:50|1332.8|1330.5|1332.8|1330.5|1332.8|1330.8|1332.8|1330.5|0
1654666560000|2022-06-08 05:36:00|1333|1330.8|1333|1331|1333|1331|1333|1330.5|0
1654666570000|2022-06-08 05:36:10|1332.8|1330.8|1333|1330.8|1333|1331|1332.8|1330.8|0
1654666580000|2022-06-08 05:36:20||1331||1330.8||1331||1330.8|0
1654666590000|2022-06-08 05:36:30|1332.8|1331|1333|1330.8|1333|1331|1332.8|1330.8|0
1654666600000|2022-06-08 05:36:40||1331||1330.8||1331||1330.8|0
1654666610000|2022-06-08 05:36:50|1332.8|1331|1333|1331|1333|1331|1332.8|1331|0
1654666620000|2022-06-08 05:37:00||1330.8||1331.3||1331.3||1330.8|0
1654666630000|2022-06-08 05:37:10|1333.8||1333.5||1333.8||1333.5||0
1654666640000|2022-06-08 05:37:20|1333.3|1331|1333.3|1331|1333.3|1331|1333.3|1331|0
1654666650000|2022-06-08 05:37:30||1331.3||1331||1331.3||1331|0
1654666660000|2022-06-08 05:37:40||1331.3||1331.3||1331.3||1331|0
1654666680000|2022-06-08 05:38:00|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|0
1654666690000|2022-06-08 05:38:10||1331.3||1331.3||1331.3||1331.3|0
1654666700000|2022-06-08 05:38:20|1334|1331.8|1334|1331.8|1334|1331.8|1334|1331.8|5
1654666740000|2022-06-08 05:39:00|1334.3|1332|1334.3|1332|1334.3|1332|1334.3|1332|0
1654666770000|2022-06-08 05:39:30||1332.3||1332.3||1332.3||1332.3|0
1654666790000|2022-06-08 05:39:50|||||||||12
1654666810000|2022-06-08 05:40:10|1334|1332|1334|1332|1334|1332|1334|1332|1
1654666820000|2022-06-08 05:40:20|1334.3|1332.3|1334.3|1332|1334.3|1332.3|1334.3|1332|1
1654666900000|2022-06-08 05:41:40|1334||1334||1334.3||1334||0
1654666940000|2022-06-08 05:42:20|1333.8|1331.3|1333.8|1331.3|1333.8|1331.3|1333.8|1331.3|1
1654666950000|2022-06-08 05:42:30||1330.8||1330.8||1330.8||1330.8|0
1654666960000|2022-06-08 05:42:40||1330.5||1330.8||1330.8||1330.5|0
1654666970000|2022-06-08 05:42:50||1331||1330.8||1331||1330.8|0
1654666980000|2022-06-08 05:43:00|1334|1331|1334.3|1331.3|1334.3|1331.3|1333.8|1330.8|0
1654667010000|2022-06-08 05:43:30|1334.8||1334.3||1334.8||1334.3||0
1654667050000|2022-06-08 05:44:10|1334|1330.5|1334|1330.5|1334|1330.5|1334|1330.5|0
1654667060000|2022-06-08 05:44:20|1334.3|1330.8|1334.3|1330.8|1334.3|1330.8|1334.3|1330.8|0
1654667090000|2022-06-08 05:44:50||1330.5||1330.5||1330.5||1330.5|0
1654667100000|2022-06-08 05:45:00||1330.8||1330.8||1330.8||1330.8|0
1654667110000|2022-06-08 05:45:10||1331||1330.8||1331||1330.8|0
1654667140000|2022-06-08 05:45:40|1334.8|1331.3|1334.8|1331.3|1334.8|1331.3|1334.8|1331.3|0
1654667170000|2022-06-08 05:46:10|1334.5||1334.5||1334.5||1334.5||0
1654667280000|2022-06-08 05:48:00||1331||1331||1331||1331|0
1654667290000|2022-06-08 05:48:10|1334.3|1331.3|1334.3|1331.3|1334.3|1331.3|1334.3|1331.3|0
1654667300000|2022-06-08 05:48:20||1331||1331||1331||1331|0
1654667310000|2022-06-08 05:48:30|1334.5|1331.3|1334.5|1331.3|1334.5|1331.3|1334.5|1331.3|0
1654667330000|2022-06-08 05:48:50||1331||1331||1331||1331|0
1654667340000|2022-06-08 05:49:00||1331.3||1331.3||1331.3||1331|0
1654667420000|2022-06-08 05:50:20||1331.8||1332||1332||1331.8|0
1654667430000|2022-06-08 05:50:30|1335||1335||1335||1335||0
1654667480000|2022-06-08 05:51:20|1334.8||1334.8||1334.8||1334.8||0
1654667490000|2022-06-08 05:51:30|1335|1332.3|1335|1332|1335|1332.3|1335|1332|0
1654667510000|2022-06-08 05:51:50||1332.3||1332||1332.3||1332|0
1654667530000|2022-06-08 05:52:10|1334.8||1334.8||1335||1334.8||0
1654667540000|2022-06-08 05:52:20|1335|1332.3|1335|1332|1335|1332.3|1335|1332|0
1654667570000|2022-06-08 05:52:50|1334.8|1331.5|1335|1331.8|1335|1331.8|1334.8|1331.5|0
1654667580000|2022-06-08 05:53:00|1334.8||1335||1335||1334.8||0
1654667590000|2022-06-08 05:53:10|1335.5|1333.3|1335.8|1332.8|1335.8|1333.3|1335.5|1332.8|0
1654667610000|2022-06-08 05:53:30|1335.3|1331.8|1335.3|1331.8|1335.3|1331.8|1335.3|1331.8|0
1654667800000|2022-06-08 05:56:40||1331.5||1331.5||1331.5||1331.5|0
1654668010000|2022-06-08 06:00:10|1335||1335||1335||1335||0
1654668030000|2022-06-08 06:00:30||1331.8||1331.8||1331.8||1331.8|0
1654668040000|2022-06-08 06:00:40|1335.3||1335.3||1335.3||1335.3||0
1654668050000|2022-06-08 06:00:50||1332||1332||1332||1332|0
1654668060000|2022-06-08 06:01:00|1335|1331.8|1335|1331.5|1335.3|1331.8|1335|1331.5|0
1654668070000|2022-06-08 06:01:10|1335.3|1331.8|1335.3|1331.8|1335.3|1331.8|1335.3|1331.5|0
1654668080000|2022-06-08 06:01:20|1335|1331.5|1335.3|1331.5|1335.3|1331.5|1335|1331.5|0
1654668090000|2022-06-08 06:01:30|1335||1335.3||1335.3||1335||0
1654668100000|2022-06-08 06:01:40|1335||1335||1335||1334.8||0
1654668110000|2022-06-08 06:01:50|1334.8|1331.8|1335|1331.8|1335|1331.8|1334.8|1331.8|0
1654668120000|2022-06-08 06:02:00||1331.5||1331.8||1331.8||1331.5|0
1654668130000|2022-06-08 06:02:10||1331.5||1331.5||1331.8||1331.5|0
1654668170000|2022-06-08 06:02:50||1331.8||1331.5||1331.8||1331.5|0
1654668200000|2022-06-08 06:03:20|1335.3|1332|1335.3|1332|1335.3|1332|1335.3|1332|0
1654668220000|2022-06-08 06:03:40||1332.3||1332.3||1332.3||1332.3|0
1654668230000|2022-06-08 06:03:50||1332||1332||1332||1332|0
1654668240000|2022-06-08 06:04:00|1335||1335||1335.3||1335||0
1654668260000|2022-06-08 06:04:20|1335.3||1335.3||1335.3||1335.3||0
1654668270000|2022-06-08 06:04:30|1335|1332.3|1335.3|1332.3|1335.3|1332.3|1335|1332.3|0
1654668300000|2022-06-08 06:05:00|1335.8|1332|1336.3|1333.3|1336.3|1333.3|1335.8|1332|0
1654668310000|2022-06-08 06:05:10|1335.5|1333|1335.5|1333|1335.5|1333|1335.5|1332.8|0
1654668320000|2022-06-08 06:05:20||1332.8||1332.8||1333.3||1332.5|0
1654668340000|2022-06-08 06:05:40||1333||1333||1333||1333|0
1654668360000|2022-06-08 06:06:00|1336.3|1333.3|1336.3|1333.5|1336.3|1333.5|1336.3|1333.3|0
1654668370000|2022-06-08 06:06:10|1336||1336.3||1336.3||1336||0
1654668390000|2022-06-08 06:06:30|1336.8|1333.8|1336.8|1334|1336.8|1334|1336.8|1333.8|0
1654668410000|2022-06-08 06:06:50||1334.3||1334.3||1334.3||1334.3|0
1654668420000|2022-06-08 06:07:00|1337.5||1337.5||1337.5||1337.3||0
1654668430000|2022-06-08 06:07:10|1337.3|1334.5|1337.3|1334.3|1337.5|1334.5|1337.3|1334|0
1654668440000|2022-06-08 06:07:20|1337|1334|1337.3|1334.3|1337.3|1334.3|1337|1334|0
1654668450000|2022-06-08 06:07:30|1337.5||1337.5||1337.5||1337.3||0
1654668460000|2022-06-08 06:07:40|1337.3||1337.3||1337.5||1337.3||0
1654668470000|2022-06-08 06:07:50|1337.5|1334.5|1337.5|1334.3|1337.5|1334.5|1337.3|1334|0
1654668480000|2022-06-08 06:08:00|1337.8|1334.8|1337.8|1334.8|1337.8|1334.8|1337.8|1334.8|0
1654668500000|2022-06-08 06:08:20|1337.5|1334.3|1337|1334|1337.5|1334.3|1337|1334|0
1654668510000|2022-06-08 06:08:30|1337.3|1334.3|1337.3|1334.3|1337.3|1334.3|1337.3|1334|0
1654668540000|2022-06-08 06:09:00|1337||1337||1337||1337||0
1654668560000|2022-06-08 06:09:20|1337.3||1337.3||1337.3||1337.3||0
1654668570000|2022-06-08 06:09:30|1337.5|1334.5|1337.5|1334.5|1337.5|1334.5|1337.5|1334.5|0
1654668580000|2022-06-08 06:09:40||1334.8||1334.8||1334.8||1334.8|0
1654668600000|2022-06-08 06:10:00|1337.3|1334.3|1337.3|1334.3|1337.5|1334.3|1337.3|1334.3|0
1654668610000|2022-06-08 06:10:10|1337.5|1334|1337|1334|1337.5|1334|1336.8|1334|0
1654668620000|2022-06-08 06:10:20|1336.5|1333.5|1337|1334.3|1337|1334.3|1336.5|1333.5|0
1654668630000|2022-06-08 06:10:30|1337.3|1334.5|1337.3|1334.5|1337.3|1334.5|1337.3|1334.5|0
1654668640000|2022-06-08 06:10:40|1337.5|1335|1337.8|1335|1338|1335|1337.5|1335|3
1654668650000|2022-06-08 06:10:50|1338||1337.8||1338||1337.8||0
1654668670000|2022-06-08 06:11:10|1338|1335.3|1337.8|1334.8|1338|1335.3|1337.8|1334.8|0
1654668680000|2022-06-08 06:11:20|1338|1335|1337.8|1334.8|1338|1335|1337.8|1334.8|0
1654668690000|2022-06-08 06:11:30|1338|1335|1337.8|1334.8|1338|1335|1337.8|1334.8|0
1654668700000|2022-06-08 06:11:40|1337.5||1337.5||1337.5||1337.5||0
1654668830000|2022-06-08 06:13:50|1337.3|1334|1337|1334.3|1337.3|1334.3|1337|1334|1
1654668840000|2022-06-08 06:14:00|1336.8|1334|1336.5|1334|1336.8|1334.3|1336.5|1333.8|0
1654668850000|2022-06-08 06:14:10|1336.8|1333.8|1336.5|1333.8|1336.8|1333.8|1336.5|1333.5|0
1654668860000|2022-06-08 06:14:20|1336.8||1336.5||1336.8||1336.3||1
1654668900000|2022-06-08 06:15:00|1337|1334|1337.3|1334.5|1337.3|1334.5|1337|1334|0
1654668910000|2022-06-08 06:15:10|1337.5|1334.8|1337.5|1335.5|1337.5|1335.5|1337.5|1334.8|0
1654668930000|2022-06-08 06:15:30|1337.3|1335.3|1337.3|1335|1337.3|1335.3|1337.3|1335|4
1654668940000|2022-06-08 06:15:40||1334.8||1334.8||1334.8||1334.8|0
1654668950000|2022-06-08 06:15:50||1335||1335||1335||1335|0
1654668960000|2022-06-08 06:16:00|1337||1337.3||1337.3||1337||0
1654668970000|2022-06-08 06:16:10||1335.5||1335.5||1335.5||1335.5|0
1654668980000|2022-06-08 06:16:20|1337.5|1335.3|1337.5|1335.3|1337.5|1335.5|1337.5|1335.3|2
1654669020000|2022-06-08 06:17:00|1338|1335.8|1338.5|1336.3|1338.5|1336.5|1338|1335.8|1
1654669030000|2022-06-08 06:17:10|1338.8|1336.5|1338.8|1336.8|1338.8|1336.8|1338.8|1336.5|0
1654669040000|2022-06-08 06:17:20||1336.5||1336.5||1336.5||1336.5|0
1654669050000|2022-06-08 06:17:30|1338.3|1336|1338.3|1336|1338.3|1336|1338.3|1336|0
1654669060000|2022-06-08 06:17:40|1338|1335.8|1338|1335.8|1338|1335.8|1337.5|1335.3|0
1654669070000|2022-06-08 06:17:50|1337.8|1335.5|1337.8|1335.5|1337.8|1335.5|1337.8|1335.5|2
1654669080000|2022-06-08 06:18:00|1338|1335.8|1338.3|1335.8|1338.5|1336.5|1338|1335.8|1
1654669090000|2022-06-08 06:18:10|1338|1335.5|1337.5|1335|1338.3|1335.5|1337.5|1335|0
1654669110000|2022-06-08 06:18:30|1337.3|1334.5|1337.5|1334.8|1337.5|1334.8|1337|1334.3|0
1654669120000|2022-06-08 06:18:40|1337.3|1334.5|1337.3|1334.5|1337.3|1334.5|1337.3|1334.5|0
1654669140000|2022-06-08 06:19:00|1337.5||1337.3||1337.5||1337.3||0
1654669150000|2022-06-08 06:19:10|1337.5|1334.8|1337.8|1334.8|1337.8|1334.8|1337.5|1334.8|0
1654669160000|2022-06-08 06:19:20||1335||1334.8||1335||1334.8|0
1654669170000|2022-06-08 06:19:30|1337.5|1334.5|1337.5|1334.5|1337.8|1334.5|1337.5|1334.5|0
1654669180000|2022-06-08 06:19:40|1337.8|1334.8|1337.8|1334.8|1337.8|1334.8|1337.8|1334.8|0
1654669210000|2022-06-08 06:20:10|1337.5||1337.8||1337.8||1337.5||0
1654669240000|2022-06-08 06:20:40||1335||1335||1335||1335|0
1654669250000|2022-06-08 06:20:50|1338|1335.3|1338.3|1335.3|1338.3|1335.3|1338|1335.3|0
1654669260000|2022-06-08 06:21:00|1337.8||1337.8||1337.8||1337.8||0
1654669280000|2022-06-08 06:21:20|1338.3|1335.5|1338.5|1335.8|1338.5|1335.8|1338.3|1335.5|0
1654669290000|2022-06-08 06:21:30|1338||1338||1338||1338||0
1654669300000|2022-06-08 06:21:40|1338.5||1338||1338.5||1338||0
1654669330000|2022-06-08 06:22:10|1338.8|1336|1338.8|1336|1338.8|1336|1338.8|1336|0
1654669350000|2022-06-08 06:22:30|1338.5|1336.3|1338.3|1335.5|1338.5|1336.3|1338.3|1335.5|0
1654669380000|2022-06-08 06:23:00|1338|1335.3|1337.8|1335|1338|1335.3|1337.8|1335|0
1654669390000|2022-06-08 06:23:10||1335.3||1335.3||1335.3||1335|0
1654669400000|2022-06-08 06:23:20||1335||1335||1335||1335|0
1654669410000|2022-06-08 06:23:30|1337.5|1335.3|1337.5|1335.3|1337.5|1335.5|1337.5|1335.3|0
1654669420000|2022-06-08 06:23:40|1337.8|1335.5|1337.5|1335.3|1337.8|1335.5|1337.5|1335.3|0
1654669430000|2022-06-08 06:23:50|1337.3||1337.5||1337.5||1337.3||0
1654669440000|2022-06-08 06:24:00|1337.3||1337.5||1337.5||1337.3||0
1654669450000|2022-06-08 06:24:10|1337.8||1337.5||1337.8||1337.5||0
1654669460000|2022-06-08 06:24:20|1337.8|1335.5|1337.8|1335.3|1337.8|1335.5|1337.5|1335.3|0
1654669470000|2022-06-08 06:24:30|1337.5|1335.5|1338.5|1336.8|1338.5|1336.8|1337.5|1335.5|0
1654669480000|2022-06-08 06:24:40|1338.3|1337|1338.3|1336|1338.3|1337|1338.3|1336|1
1654669490000|2022-06-08 06:24:50||1336.3||1336.3||1336.3||1336.3|0
1654669500000|2022-06-08 06:25:00|1338.5|1336.5|1337.8|1335.5|1338.5|1336.5|1337.5|1335.3|0
1654669510000|2022-06-08 06:25:10|1337.5|1335.3|1337.5|1335.3|1337.5|1335.5|1337.5|1335.3|0
1654669560000|2022-06-08 06:26:00|1337.8|1335.5|1337.8|1335.5|1337.8|1335.5|1337.8|1335.5|0
1654669570000|2022-06-08 06:26:10|1337.3|1335|1337|1334.8|1337.3|1335|1337|1334.8|0
1654669590000|2022-06-08 06:26:30|1337.3|1335|1337.3|1335|1337.3|1335|1337.3|1335|0
1654669600000|2022-06-08 06:26:40|1337.5|1335.3|1337.5|1335|1337.8|1335.3|1337.3|1335|0
1654669610000|2022-06-08 06:26:50|1337.3|1335.3|1337.3|1335.3|1337.3|1335.3|1337.3|1335.3|0
1654669620000|2022-06-08 06:27:00|1337|1335|1337.3|1335|1337.3|1335|1337|1334.8|0
1654669650000|2022-06-08 06:27:30|1337.5|1335.3|1337.3|1335.3|1337.8|1335.5|1337.3|1335.3|0
1654669660000|2022-06-08 06:27:40|1337|1335|1337|1334.8|1337.3|1335|1337|1334.8|0
1654669670000|2022-06-08 06:27:50|1337.3||1337||1337.3||1337||0
1654669680000|2022-06-08 06:28:00|1337.3|1335|1337.3|1335|1337.3|1335|1337.3|1334.8|0
1654669690000|2022-06-08 06:28:10||1335.3||1335.3||1335.3||1335.3|10
1654669720000|2022-06-08 06:28:40|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|0
1654669740000|2022-06-08 06:29:00|1338|1335.8|1338.8|1337|1338.8|1337|1338|1335.8|1
1654669750000|2022-06-08 06:29:10||1337.3||1337.3||1337.3||1337.3|0
1654669760000|2022-06-08 06:29:20|1339|1336.8|1339|1336.8|1339|1336.8|1339|1336.8|1
1654669770000|2022-06-08 06:29:30|1339.3|1337|1339.3|1337|1339.3|1337|1339.3|1337|0
1654669780000|2022-06-08 06:29:40|1339.5|1337.3|1340|1337.8|1340|1337.8|1339.5|1337.3|0
1654669790000|2022-06-08 06:29:50|1339.8||1340||1340||1339.8||0
1654669800000|2022-06-08 06:30:00|1340.5|1338|1340.5|1338|1340.5|1338.3|1340.3|1338|0
1654669810000|2022-06-08 06:30:10||1338.3||1338||1338.3||1338|0
1654669820000|2022-06-08 06:30:20||1338.5||1338.5||1338.5||1338.5|0
1654669860000|2022-06-08 06:31:00|1340|1337.8|1339.8|1337.8|1340|1337.8|1339.8|1337.8|1
1654669870000|2022-06-08 06:31:10|1340|1337.5|1339.8|1337.5|1340|1337.8|1339.8|1337.5|0
1654669880000|2022-06-08 06:31:20|1339.5||1339.5||1339.5||1339.5||0
1654669900000|2022-06-08 06:31:40|1339.8|1337.8|1339.5|1337.5|1339.8|1337.8|1339.5|1337.5|0
1654669910000|2022-06-08 06:31:50|1339.8|1337.8|1339.8|1337.5|1339.8|1337.8|1339.8|1337.5|0
1654669920000|2022-06-08 06:32:00|1340.3|1337.8|1340.5|1338.5|1340.5|1338.8|1340.3|1337.8|0
1654669930000|2022-06-08 06:32:10|1340.3|1338.8|1340.3|1338.5|1340.3|1338.8|1340.3|1338.5|0
1654669940000|2022-06-08 06:32:20|1340|1338.3|1340|1337.8|1340|1338.3|1340|1337.8|1
1654669950000|2022-06-08 06:32:30|1339.8|1337.3|1338.8|1336.8|1339.8|1337.3|1338.8|1336.8|0
1654669960000|2022-06-08 06:32:40|1338.5||1338.8||1338.8||1338.5||0
1654669970000|2022-06-08 06:32:50|1338.5|1335.8|1337.8|1335.8|1338.8|1335.8|1337.8|1335.8|1
1654669980000|2022-06-08 06:33:00|1338|1336|1338.5|1336.5|1338.5|1336.5|1338|1336|0
1654669990000|2022-06-08 06:33:10|1338.8||1338.8||1338.8||1338.5||0
1654670000000|2022-06-08 06:33:20|1338.5|1336.3|1338.3|1336.3|1338.8|1336.3|1338.3|1336.3|0
1654670010000|2022-06-08 06:33:30|1338.5|1336.8|1339.3|1337|1339.3|1337|1338.3|1336.8|4
1654670020000|2022-06-08 06:33:40|1339.5|1336.8|1339.3|1336.8|1339.5|1337|1339.3|1336.8|0
1654670030000|2022-06-08 06:33:50|1339.5|1337|1339.3|1336.8|1339.5|1337|1339.3|1336.8|0
1654670040000|2022-06-08 06:34:00|1339.8|1337.3|1339.5|1337|1339.8|1337.3|1339.5|1337|0
1654670050000|2022-06-08 06:34:10|1339.8|1337.3|1339.8|1337.3|1339.8|1337.3|1339.8|1337.3|0
1654670070000|2022-06-08 06:34:30|1340|1337.8|1340.3|1337.8|1340.3|1337.8|1340|1337.8|0
1654670080000|2022-06-08 06:34:40||1338||1338.3||1338.3||1338|0
1654670090000|2022-06-08 06:34:50||1338.5||1338.5||1338.5||1338.3|0
1654670100000|2022-06-08 06:35:00||1338.3||1338.5||1338.5||1338.3|0
1654670110000|2022-06-08 06:35:10||1338.3||1338.3||1338.3||1338.3|0
1654670120000|2022-06-08 06:35:20||1338.5||1338.5||1338.5||1338.5|0
1654670150000|2022-06-08 06:35:50||1338||1338.3||1338.3||1338|0
1654670160000|2022-06-08 06:36:00||1338||1338||1338||1338|0
1654670170000|2022-06-08 06:36:10|1340|1337.8|1340|1337.8|1340|1337.8|1340|1337.8|0
1654670180000|2022-06-08 06:36:20|1339.8|1337.5|1339.5|1337.3|1339.8|1337.5|1339.5|1337|0
1654670190000|2022-06-08 06:36:30||1337||1337||1337||1337|0
1654670200000|2022-06-08 06:36:40||1337.3||1337.3||1337.3||1337.3|0
1654670220000|2022-06-08 06:37:00|1340.3|1337.8|1340.3|1338|1340.3|1338|1340.3|1337.8|0
1654670230000|2022-06-08 06:37:10|1340|1337.8|1340|1338|1340|1338|1340|1337.8|0
1654670240000|2022-06-08 06:37:20||1337.8||1337.8||1337.8||1337.8|0
1654670260000|2022-06-08 06:37:40|1340.3|1338|1340.3|1338.3|1340.3|1338.3|1340.3|1337.8|0
1654670270000|2022-06-08 06:37:50||1338||1338||1338.3||1338|0
1654670280000|2022-06-08 06:38:00||1338.3||1338.3||1338.3||1338.3|0
1654670290000|2022-06-08 06:38:10|1340|1338|1340.3|1338|1340.3|1338|1340|1337.8|0
1654670300000|2022-06-08 06:38:20||1337.8||1338||1338||1337.8|0
1654670310000|2022-06-08 06:38:30|1340|1338.3|1340|1338.3|1340|1338.3|1340|1338.3|0
1654670330000|2022-06-08 06:38:50|1340.3|1338|1340.3|1338|1340.3|1338|1340.3|1338|1
1654670340000|2022-06-08 06:39:00|1340|1337.8|1340.3|1338|1340.3|1338|1340|1337.8|0
1654670350000|2022-06-08 06:39:10|1340|1337.8|1340|1337.8|1340|1337.8|1340|1337.8|0
1654670390000|2022-06-08 06:39:50|1339.8||1339.8||1339.8||1339.8||0
1654670400000|2022-06-08 06:40:00||1337.5||1337.5||1337.8||1337.5|0
1654670410000|2022-06-08 06:40:10|1340.3|1337.8|1340|1337.8|1340.3|1338|1340|1337.8|0
1654670420000|2022-06-08 06:40:20|1340.3|1338|1340|1337.8|1340.3|1338|1340|1337.8|0
1654670430000|2022-06-08 06:40:30|1339.8||1340||1340||1339.8||0
1654670440000|2022-06-08 06:40:40|1339.8|1338|1340|1337.8|1340.3|1338|1339.8|1337.8|0
1654670450000|2022-06-08 06:40:50|1339.8||1340||1340||1339.8||0
1654670470000|2022-06-08 06:41:10|1339.8||1339.8||1339.8||1339.8||0
1654670510000|2022-06-08 06:41:50||1337.5||1337.8||1337.8||1337.5|0
1654670520000|2022-06-08 06:42:00||1337.5||1337.8||1337.8||1337.5|0
1654670530000|2022-06-08 06:42:10||1337.5||1337.8||1337.8||1337.5|0
1654670560000|2022-06-08 06:42:40||1338||1338||1338||1338|0
1654670570000|2022-06-08 06:42:50||1337.8||1337.8||1337.8||1337.8|0
1654670610000|2022-06-08 06:43:30|1339|1337.5|1339|1336.8|1339|1337.8|1339|1336.8|0
1654670620000|2022-06-08 06:43:40|1339.3|1337|1339.3|1337|1339.3|1337|1339|1336.8|0
1654670630000|2022-06-08 06:43:50|1339.5||1339.3||1339.5||1339.3||0
1654670640000|2022-06-08 06:44:00|1339.5|1337.3|1339.3|1337.3|1339.5|1337.3|1339.3|1337.3|0
1654670650000|2022-06-08 06:44:10|1339|1337|1339.3|1337|1339.3|1337|1339|1336.8|0
1654670670000|2022-06-08 06:44:30|1339||1339.3||1339.3||1339||0
1654670680000|2022-06-08 06:44:40|1339||1339||1339||1339||0
1654670690000|2022-06-08 06:44:50|1339.3||1339.3||1339.3||1339.3||0
1654670700000|2022-06-08 06:45:00|1339|1337.3|1339.5|1337.3|1339.8|1337.3|1339|1337.3|0
1654670710000|2022-06-08 06:45:10|1339.8|1337.5|1339.8|1337.8|1339.8|1337.8|1339.5|1337.5|0
1654670720000|2022-06-08 06:45:20|1340|1337.5|1340|1337.8|1340|1337.8|1340|1337.5|0
1654670730000|2022-06-08 06:45:30|1339.8|1337.3|1339.5|1337.3|1339.8|1337.3|1339.5|1337.3|0
1654670760000|2022-06-08 06:46:00|1339.8||1339.5||1339.8||1339.5||0
1654670770000|2022-06-08 06:46:10|1339.8||1339.5||1339.8||1339.5||0
1654670780000|2022-06-08 06:46:20|1339.8||1339.5||1339.8||1339.5||0
1654670790000|2022-06-08 06:46:30|1339.8||1339.5||1339.8||1339.5||0
1654670800000|2022-06-08 06:46:40|1339.8||1339.8||1339.8||1339.8||0
1654670810000|2022-06-08 06:46:50|1339|1336.8|1339|1336.8|1339|1336.8|1339|1336.8|0
1654670820000|2022-06-08 06:47:00||1336.5||1336.8||1336.8||1336.5|0
1654670840000|2022-06-08 06:47:20|1339.3|1337|1339.3|1337|1339.3|1337|1339.3|1337|0
1654670850000|2022-06-08 06:47:30|1339||1339.3||1339.3||1339||0
1654670870000|2022-06-08 06:47:50|1338.8||1338.8||1338.8||1338.8||0
1654670910000|2022-06-08 06:48:30|1339|1337.3|1339.3|1337.5|1339.3|1337.5|1339|1337.3|0
1654670920000|2022-06-08 06:48:40|1338.8|1337|1338.8|1337|1338.8|1337|1338.8|1337|0
1654670930000|2022-06-08 06:48:50|1339|1337.3|1339.3|1337.3|1339.3|1337.5|1339|1337.3|2
1654670980000|2022-06-08 06:49:40|1339|1337|1339|1337|1339|1337|1339|1336.8|0
1654670990000|2022-06-08 06:49:50|1339.3|1337.3|1339.3|1337.3|1339.3|1337.3|1339.3|1337.3|0
1654671020000|2022-06-08 06:50:20|1339.5|1337.8|1339.5|1337.5|1339.5|1337.8|1339.5|1337.5|0
1654671030000|2022-06-08 06:50:30|1339.8|1337.8|1339.8|1337.8|1339.8|1337.8|1339.8|1337.5|0
1654671040000|2022-06-08 06:50:40||1338||1338||1338||1338|0
1654671050000|2022-06-08 06:50:50|1339.5||1339.5||1339.5||1339.5||0
1654671060000|2022-06-08 06:51:00||1337.5||1337.5||1337.8||1337.5|0
1654671070000|2022-06-08 06:51:10|1339.8|1337.8|1339.8|1337.8|1339.8|1337.8|1339.8|1337.8|0
1654671080000|2022-06-08 06:51:20||1338||1338||1338||1338|0
1654671090000|2022-06-08 06:51:30|1339.5||1339.5||1339.5||1339.5||0
1654671100000|2022-06-08 06:51:40||1337.8||1337.8||1337.8||1337.8|0
1654671110000|2022-06-08 06:51:50|1339.8|1338.3|1339.8|1338.3|1339.8|1338.3|1339.8|1338.3|0
1654671140000|2022-06-08 06:52:20|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|10
1654671150000|2022-06-08 06:52:30|1340.3||1340.3||1340.3||1340.3||5
1654671180000|2022-06-08 06:53:00|1340|1338.3|1340|1338.3|1340|1338.3|1340|1338.3|2
1654671190000|2022-06-08 06:53:10|1340.3|1338.5|1340|1338.3|1340.3|1338.5|1340|1338.3|0
1654671210000|2022-06-08 06:53:30|1340.3|1338.5|1340.3|1338.8|1340.3|1338.8|1340|1338.3|0
1654671220000|2022-06-08 06:53:40|1340|1338.3|1340|1338.5|1340|1338.5|1340|1338.3|0
1654671230000|2022-06-08 06:53:50|1340.3|1338.3|1340|1338.3|1340.3|1338.5|1340|1338.3|0
1654671240000|2022-06-08 06:54:00|1340.3|1338.5|1340|1338.3|1340.3|1338.5|1340|1338.3|0
1654671250000|2022-06-08 06:54:10|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|1
1654671260000|2022-06-08 06:54:20|1340||1340||1340||1340||0
1654671280000|2022-06-08 06:54:40|1340.3||1340.3||1340.3||1340.3||0
1654671290000|2022-06-08 06:54:50||1338.8||1338.5||1338.8||1338.5|0
1654671300000|2022-06-08 06:55:00||1338.8||1339||1339||1338.5|0
1654671310000|2022-06-08 06:55:10|1340.5||1340.5||1340.5||1340.5||2
1654671320000|2022-06-08 06:55:20|1341|1339.3|1341|1339.3|1341.3|1339.5|1341|1339.3|5
1654671340000|2022-06-08 06:55:40|1341.3|1339.5|1341.3|1339.5|1341.3|1339.8|1341.3|1339.5|1
1654671350000|2022-06-08 06:55:50|1341|1339.3|1341.3|1339.5|1341.3|1339.5|1341|1339.3|0
1654671360000|2022-06-08 06:56:00|1341.5|1339.8|1340.8|1339.3|1341.5|1339.8|1340.5|1339|0
1654671370000|2022-06-08 06:56:10||1339||1339||1339.3||1339|0
1654671380000|2022-06-08 06:56:20|1341||1340.8||1341||1340.8||0
1654671390000|2022-06-08 06:56:30|1341|1339.3|1341|1339.5|1341|1339.5|1341|1339.3|0
1654671400000|2022-06-08 06:56:40|1341.3|1339.8|1341.3|1339.5|1341.3|1339.8|1341.3|1339.5|0
1654671410000|2022-06-08 06:56:50||1339.8||1339.8||1339.8||1339.8|0
1654671420000|2022-06-08 06:57:00|1341.5|1340.3|1341.5|1339.8|1341.8|1340.3|1341.3|1339.8|0
1654671430000|2022-06-08 06:57:10|1341.8|1339.5|1341.5|1339.8|1341.8|1339.8|1341.3|1339.5|0
1654671440000|2022-06-08 06:57:20|1341.3|1339.5|1341.5|1339.8|1341.5|1339.8|1341.3|1339.5|1
1654671450000|2022-06-08 06:57:30|1341.8|1340.3|1341.5|1340.3|1341.8|1340.3|1341.5|1339.8|0
1654671460000|2022-06-08 06:57:40|1341.8||1341.8||1341.8||1341.5||0
1654671470000|2022-06-08 06:57:50|1342|1340.5|1342.3|1340.5|1342.3|1340.5|1342|1340.5|4
1654671480000|2022-06-08 06:58:00|1342.5|1340.8|1342.3|1340.5|1342.5|1340.8|1342.3|1340.5|0
1654671490000|2022-06-08 06:58:10|1342.5|1340.8|1342.5|1340.8|1342.5|1340.8|1342.5|1340.8|0
1654671500000|2022-06-08 06:58:20||1341||1341||1341||1341|0
1654671510000|2022-06-08 06:58:30|1342.3||1342.5||1342.5||1342.3||0
1654671520000|2022-06-08 06:58:40|1342.3||1342.3||1342.5||1342.3||0
1654671530000|2022-06-08 06:58:50|1342.5|1341.8|1343.3|1341.8|1343.5|1341.8|1342.5|1341.8|1
1654671540000|2022-06-08 06:59:00|1343.5||1343||1343.5||1343||0
1654671560000|2022-06-08 06:59:20|1343.3||1343.5||1343.5||1343.3||0
1654671570000|2022-06-08 06:59:30|1343.3||1343.5||1343.5||1343.3||0
1654671580000|2022-06-08 06:59:40|1343.3|1341|1342.8|1341|1343.3|1341|1342.8|1341|2
1654671590000|2022-06-08 06:59:50|1342.5|1340.8|1342.5|1340.5|1342.5|1340.8|1342.3|1340.5|0
1654671600000|2022-06-08 07:00:00|1342.3|1340.8|1343|1341.3|1343|1341.3|1342.3|1340.5|0
1654671610000|2022-06-08 07:00:10|1343.3|1341.5|1343.3|1341.5|1343.3|1341.8|1343.3|1341.3|0
1654671620000|2022-06-08 07:00:20|1343.8|1341.8|1343.8|1341.8|1343.8|1342|1343.5|1341.8|0
1654671630000|2022-06-08 07:00:30|1343.5|1342|1343.8|1342|1343.8|1342|1343.5|1341.8|0
1654671640000|2022-06-08 07:00:40|1344|1342.3|1344|1342.3|1344.3|1342.5|1343.8|1342|0
1654671650000|2022-06-08 07:00:50|1343.8|1342|1343.3|1341.5|1344|1342.3|1343.3|1341.5|0
1654671660000|2022-06-08 07:01:00|1343.5|1341.8|1343|1341.3|1343.5|1341.8|1343|1341.3|0
1654671670000|2022-06-08 07:01:10|1343.3|1341.5|1343.3|1341.3|1343.3|1341.5|1343.3|1341.3|0
1654671680000|2022-06-08 07:01:20|1343.5|1341.5|1343.5|1341.5|1343.5|1341.5|1343.3|1341.5|0
1654671690000|2022-06-08 07:01:30||1341.8||1341.8||1341.8||1341.8|0
1654671710000|2022-06-08 07:01:50||1342||1341.8||1342||1341.8|0
1654671720000|2022-06-08 07:02:00|1343.3|1341.3|1342.5|1340.8|1343.3|1341.3|1342.5|1340.5|1
1654671730000|2022-06-08 07:02:10||1340.5||1340.5||1340.8||1340.5|1
1654671740000|2022-06-08 07:02:20||1340.8||1340.5||1340.8||1340.5|0
1654671750000|2022-06-08 07:02:30||1340.8||1340.5||1340.8||1340.5|1
1654671760000|2022-06-08 07:02:40|1342.3|1340|1341.3|1339.5|1342.3|1340|1341|1339.3|1
1654671770000|2022-06-08 07:02:50|1341|1339.3|1340.3|1338.8|1341|1339.3|1340.3|1338.8|0
1654671780000|2022-06-08 07:03:00|1340|1338.3|1338.3|1336.5|1340|1338.3|1338.3|1336.5|13
1654671790000|2022-06-08 07:03:10|1338|1336.3|1338.5|1336.5|1338.8|1337|1338|1336.3|7
1654671800000|2022-06-08 07:03:20|1338.8|1337|1338.5|1336.5|1338.8|1337|1338.3|1336.5|0
1654671810000|2022-06-08 07:03:30|1338.8|1337|1338.8|1337|1338.8|1337|1338|1336|0
1654671820000|2022-06-08 07:03:40|1338.3|1336.8|1339.8|1338|1340|1338|1338.3|1336.3|1
1654671830000|2022-06-08 07:03:50|1340|1338.5|1340|1338.3|1340|1338.5|1339.8|1338|0
1654671840000|2022-06-08 07:04:00|1340.3|1338.5|1341.5|1339.5|1341.5|1339.5|1340.3|1338.3|6
1654671850000|2022-06-08 07:04:10|1341.3|1339.8|1340.8|1339|1341.3|1339.8|1340.8|1339|0
1654671860000|2022-06-08 07:04:20|1341|1339.3|1340.8|1338.8|1341|1339.3|1340.8|1338.8|0
1654671870000|2022-06-08 07:04:30|1340.5||1340.8||1340.8||1340.5||1
1654671880000|2022-06-08 07:04:40|1341.3|1339|1342|1340.3|1342.3|1340.3|1341.3|1339|0
1654671890000|2022-06-08 07:04:50|1342.3|1340|1342|1340|1342.3|1340|1342|1340|0
1654671900000|2022-06-08 07:05:00|1342.3|1340.3|1342.3|1340.3|1342.3|1340.5|1342|1340|0
1654671910000|2022-06-08 07:05:10||1340.5||1340.3||1340.8||1340.3|0
1654671920000|2022-06-08 07:05:20|1342.5|1340.5|1343|1341|1343|1341.3|1342.3|1340.5|0
1654671930000|2022-06-08 07:05:30|1342.8|1341.3|1343.5|1341.8|1343.5|1341.8|1342.5|1341.3|0
1654671940000|2022-06-08 07:05:40|1344|1342|1344|1342.3|1344.3|1342.5|1344|1342|5
1654671950000|2022-06-08 07:05:50|1344.3|1342.5|1344.3|1342.5|1344.5|1342.5|1344|1342.3|0
1654671960000|2022-06-08 07:06:00|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|1344.3|1342.8|0
1654671970000|2022-06-08 07:06:10|1344.3||1344.5||1344.5||1344.3||0
1654671980000|2022-06-08 07:06:20|1344.3|1342.5|1343.5|1341.5|1344.3|1342.5|1343.5|1341.5|0
1654671990000|2022-06-08 07:06:30|1344|1341.8|1344.5|1343|1344.5|1343|1344|1341.5|7
1654672000000|2022-06-08 07:06:40|1344.8|1343.5|1344.8|1343|1345|1343.5|1344.5|1343|13
1654672010000|2022-06-08 07:06:50|1345|1343.3|1344.5|1343|1345.3|1343.5|1344.5|1343|29
1654672020000|2022-06-08 07:07:00|1344.3|1342.3|1343.5|1341.8|1344.3|1342.5|1343.5|1341.8|3
1654672030000|2022-06-08 07:07:10|1343.8|1342|1343.3|1341.5|1343.8|1342|1343.3|1341.5|0
1654672040000|2022-06-08 07:07:20|1343|1340.8|1342.8|1340.8|1343|1341|1342.5|1340.8|0
1654672050000|2022-06-08 07:07:30|1343|1341|1343|1341|1343|1341.3|1343|1341|0
1654672060000|2022-06-08 07:07:40||1341.3||1341.3||1341.3||1341.3|0
1654672080000|2022-06-08 07:08:00|1342.5|1340.8|1342.3|1340.5|1342.8|1340.8|1342.3|1340.5|0
1654672100000|2022-06-08 07:08:20|1342||1342.3||1342.3||1342||0
1654672110000|2022-06-08 07:08:30|1342|1339.5|1341.3|1339.5|1342|1339.5|1341.3|1339.5|3
1654672120000|2022-06-08 07:08:40|1341|1339.3|1341|1339.3|1341|1339.3|1341|1339.3|0
1654672130000|2022-06-08 07:08:50|1340.8|1338.8|1340|1338.3|1340.8|1338.8|1340|1338.3|1
1654672140000|2022-06-08 07:09:00|1339.8|1338|1339.8|1338|1339.8|1338|1339.3|1337.5|0
1654672150000|2022-06-08 07:09:10|1340||1340||1340||1339.8||0
1654672160000|2022-06-08 07:09:20|1340.3|1338.3|1341|1339.3|1341|1339.3|1340.3|1338.3|0
1654672170000|2022-06-08 07:09:30|1340.8|1339|1340.5|1338.8|1341|1339|1340.5|1338.8|17
1654672180000|2022-06-08 07:09:40|1340|1338.3|1340|1338.3|1340.3|1338.3|1340|1338.3|0
1654672190000|2022-06-08 07:09:50|1339.8|1337.8|1340.3|1338.3|1340.3|1338.5|1339.5|1337.8|0
1654672200000|2022-06-08 07:10:00|1340|1338.5|1340|1337.8|1340|1338.5|1340|1337.8|0
1654672210000|2022-06-08 07:10:10|1339.8|1338|1339.3|1337.5|1339.8|1338|1339.3|1337.5|0
1654672220000|2022-06-08 07:10:20|1339.5||1339.5||1339.5||1339.5||0
1654672230000|2022-06-08 07:10:30|1339.3|1337.3|1339.5|1337.5|1339.5|1337.8|1339.3|1337.3|0
1654672240000|2022-06-08 07:10:40||1337.8||1337.5||1337.8||1337.5|0
1654672250000|2022-06-08 07:10:50|1339.3|1337.3|1339.3|1337.3|1339.3|1337.3|1339.3|1337.3|0
1654672260000|2022-06-08 07:11:00|1339|1337.5|1339.5|1337.8|1339.5|1337.8|1339|1337.5|0
1654672290000|2022-06-08 07:11:30|1339|1337.3|1338.8|1337.3|1339|1337.3|1338.8|1337.3|0
1654672300000|2022-06-08 07:11:40||1337||1337||1337||1337|0
1654672310000|2022-06-08 07:11:50||1336.8||1336.8||1336.8||1336.8|0
1654672330000|2022-06-08 07:12:10||1337||1336.8||1337||1336.8|0
1654672350000|2022-06-08 07:12:30||1337||1337.3||1337.3||1337|0
1654672370000|2022-06-08 07:12:50|1338.3|1336.8|1338.5|1336.5|1338.5|1336.8|1338.3|1336.5|0
1654672380000|2022-06-08 07:13:00|1338|1336.8|1338.5|1336.8|1338.5|1336.8|1338|1336.5|0
1654672390000|2022-06-08 07:13:10|1338.8|1337|1338.8|1337.3|1338.8|1337.3|1338.8|1337|0
1654672420000|2022-06-08 07:13:40|||||||||25
1654672430000|2022-06-08 07:13:50||1337.5||1337.3||1337.5||1337|0
1654672440000|2022-06-08 07:14:00||1337||1337||1337.3||1337|0
1654672450000|2022-06-08 07:14:10||1337.3||1336.8||1337.3||1336.8|0
1654672460000|2022-06-08 07:14:20|1338.5||1338.8||1338.8||1338.5||1
1654672470000|2022-06-08 07:14:30|1338.5|1336.5|1338.3|1336.5|1338.5|1336.5|1338.3|1336.5|0
1654672480000|2022-06-08 07:14:40|1337.8|1335.8|1337.3|1335.5|1337.8|1335.8|1337.3|1335.5|1
1654672490000|2022-06-08 07:14:50|1336.3|1334.5|1336|1334|1336.3|1334.5|1336|1334|0
1654672500000|2022-06-08 07:15:00|1335.8|1334.3|1335.5|1333.8|1335.8|1334.3|1335.5|1333.8|0
1654672510000|2022-06-08 07:15:10|1335.3|1333.5|1336|1334|1336|1334.3|1335.3|1333.5|0
1654672520000|2022-06-08 07:15:20|1336.5|1334.3|1336.8|1334.8|1336.8|1334.8|1336.5|1334.3|0
1654672530000|2022-06-08 07:15:30|||||||||4
1654672540000|2022-06-08 07:15:40|1337.5|1335.5|1337.3|1335.3|1338.5|1336.5|1337.3|1335.3|31
1654672550000|2022-06-08 07:15:50|1337||1337.3||1337.3||1337||10
1654672560000|2022-06-08 07:16:00|1337.8|1335.8|1337.8|1335.8|1337.8|1335.8|1337.5|1335.8|11
1654672570000|2022-06-08 07:16:10|1337.5|1335.5|1337.3|1335.3|1337.5|1335.5|1337.3|1335.3|0
1654672580000|2022-06-08 07:16:20|1337||1337||1337||1337||0
1654672600000|2022-06-08 07:16:40|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|0
1654672610000|2022-06-08 07:16:50|1337.8|1335.8|1337.5|1335.8|1337.8|1335.8|1337.5|1335.8|0
1654672630000|2022-06-08 07:17:10|1337.8||1337.5||1337.8||1337.5||0
1654672640000|2022-06-08 07:17:20|1337.8|1335|1337|1335|1337.8|1335|1336.5|1334.8|2
1654672650000|2022-06-08 07:17:30|1337.3|1335.3|1338.3|1336.5|1338.3|1336.5|1337|1335.3|0
1654672660000|2022-06-08 07:17:40|1338.5||1338.5||1338.5||1338.5||0
1654672670000|2022-06-08 07:17:50|1338.3|1336.8|1338.8|1337.5|1338.8|1337.5|1338.3|1336.8|0
1654672680000|2022-06-08 07:18:00|1339.8|1338|1340|1338.3|1340|1338.3|1339.8|1338|4
1654672690000|2022-06-08 07:18:10|1339.8|1338|1339.3|1337.5|1339.8|1338|1339.3|1337.5|0
1654672700000|2022-06-08 07:18:20|1339.5|1338|1339.5|1338|1339.5|1338|1339.5|1338|0
1654672710000|2022-06-08 07:18:30|1339.8|1338.3|1340|1338.3|1340|1338.3|1339.5|1338.3|20
1654672720000|2022-06-08 07:18:40|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|1340|1338.5|0
1654672730000|2022-06-08 07:18:50|1340.5|1338.8|1340|1338.5|1340.5|1339|1340|1338.5|0
1654672740000|2022-06-08 07:19:00|1340.3|1338|1339.5|1338|1340.3|1338|1339.5|1338|12
1654672750000|2022-06-08 07:19:10|1339.8||1340||1340||1339.8||3
1654672760000|2022-06-08 07:19:20|1339.8||1339.8||1339.8||1339.8||0
1654672770000|2022-06-08 07:19:30|1339.5||1339.8||1339.8||1339.3||2
1654672780000|2022-06-08 07:19:40|1339.5||1339.5||1339.8||1339.5||0
1654672790000|2022-06-08 07:19:50|1339.8|1338.5|1340.3|1338.3|1340.5|1338.8|1339.8|1338.3|11
1654672800000|2022-06-08 07:20:00|1340|1338|1340.5|1339|1340.5|1339|1340|1338|7
1654672860000|2022-06-08 07:21:00|1340|1338.3|1340.3|1338.5|1340.5|1338.8|1340|1338.3|1
1654672880000|2022-06-08 07:21:20|1340||1340.3||1340.3||1340||0
1654672890000|2022-06-08 07:21:30|1340||1340.3||1340.3||1340||0
1654672900000|2022-06-08 07:21:40|1340.5||1340.3||1340.5||1340.3||10
1654672910000|2022-06-08 07:21:50|1340.5||1340.5||1340.5||1340.5||0
1654672920000|2022-06-08 07:22:00||1338.8||1338.8||1339||1338.8|0
1654672930000|2022-06-08 07:22:10||1339||1338.5||1339||1338.5|0
1654672950000|2022-06-08 07:22:30||1339||1339||1339||1339|0
1654672960000|2022-06-08 07:22:40||1338.8||1338.8||1338.8||1338.8|3
1654672970000|2022-06-08 07:22:50||1339||1338.5||1339||1338.5|0
1654672990000|2022-06-08 07:23:10|1340.3||1340.3||1340.3||1340.3||0
1654673000000|2022-06-08 07:23:20|1340.5||1340.5||1340.5||1340.5||0
1654673010000|2022-06-08 07:23:30||1338.8||1338.8||1338.8||1338.8|0
1654673020000|2022-06-08 07:23:40|1340.3|1338.5|1340.3|1338.5|1340.5|1338.5|1340.3|1338.5|0
1654673030000|2022-06-08 07:23:50|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|3
1654673040000|2022-06-08 07:24:00|||||||||4
1654673050000|2022-06-08 07:24:10|1340|1338.3|1340|1338.3|1340|1338.3|1340|1338.3|45
1654673060000|2022-06-08 07:24:20|1339.8||1340||1340||1339.8||0
1654673070000|2022-06-08 07:24:30|1340.3||1340.3||1340.3||1340.3||0
1654673080000|2022-06-08 07:24:40|1340||1340||1340||1339.8||0
1654673090000|2022-06-08 07:24:50|1339.8||1340||1340||1339.8||0
1654673100000|2022-06-08 07:25:00|1339.8|1338|1340|1338.5|1340.3|1338.5|1339.8|1338|4
1654673110000|2022-06-08 07:25:10|1340.3|1338.8|1340.3|1338.8|1340.3|1338.8|1340|1338.8|0
1654673120000|2022-06-08 07:25:20||1338.5||1338.5||1338.5||1338.5|0
1654673140000|2022-06-08 07:25:40|1340|1338.3|1339.8|1338|1340|1338.3|1339.8|1338|5
1654673150000|2022-06-08 07:25:50|1340|1338.5|1340.3|1338.5|1340.3|1338.8|1340|1338.5|0
1654673160000|2022-06-08 07:26:00|1340|1338.3|1340.3|1338.5|1340.3|1338.5|1340|1338.3|0
1654673180000|2022-06-08 07:26:20|1340.5|1338.8|1340.5|1339|1340.5|1339|1340.5|1338.8|0
1654673200000|2022-06-08 07:26:40|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|0
1654673210000|2022-06-08 07:26:50|1340.5|1338.8|1340.3|1338.8|1340.5|1338.8|1340.3|1338.8|0
1654673220000|2022-06-08 07:27:00|1340.5|1339|1340.5|1339|1340.5|1339|1340.3|1339|0
1654673230000|2022-06-08 07:27:10|1340.3|1338.8|1340.5|1339|1340.5|1339|1340.3|1338.8|0
1654673240000|2022-06-08 07:27:20||1339.3||1339||1339.3||1339|16
1654673250000|2022-06-08 07:27:30|1340.3|1338.8|1340.5|1339|1340.5|1339|1340.3|1338.5|0
1654673270000|2022-06-08 07:27:50||1339.3||1339.3||1339.3||1339.3|19
1654673280000|2022-06-08 07:28:00|||||||||3
1654673290000|2022-06-08 07:28:10|1340.8||1340.8||1340.8||1340.8||0
1654673300000|2022-06-08 07:28:20||1339.5||1339||1339.5||1339|0
1654673310000|2022-06-08 07:28:30||1339.5||1339.5||1339.5||1339.5|2
1654673320000|2022-06-08 07:28:40|1340.5|1339|1340.8|1339.3|1340.8|1339.3|1340.5|1339|1
1654673330000|2022-06-08 07:28:50|||||||||10
1654673340000|2022-06-08 07:29:00|1340.3|1338.5|1339.8|1338|1340.3|1338.5|1339.5|1337.8|11
1654673350000|2022-06-08 07:29:10|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|0
1654673360000|2022-06-08 07:29:20||1338||1337.8||1338||1337.8|0
1654673370000|2022-06-08 07:29:30|1339.3|1337.5|1339.3|1337.5|1339.5|1337.5|1339|1337.5|0
1654673380000|2022-06-08 07:29:40|1339.5|1337.8|1338.8|1337|1339.5|1337.8|1338.8|1337|10
1654673390000|2022-06-08 07:29:50|1339|1337.3|1338.8|1337|1339|1337.3|1338.5|1336.8|10
1654673400000|2022-06-08 07:30:00|1339|1337.5|1339.3|1337.5|1339.3|1337.8|1339|1337.5|1
1654673410000|2022-06-08 07:30:10|1339|1337.3|1338.8|1337|1339.3|1337.3|1338.8|1337|0
1654673420000|2022-06-08 07:30:20|1338.3|1336.8|1338.3|1336.5|1338.3|1337|1338.3|1336.5|0
1654673430000|2022-06-08 07:30:30|1338.5|1336.8|1338.5|1336.5|1338.8|1336.8|1338.5|1336.5|0
1654673440000|2022-06-08 07:30:40||1336.8||1336.5||1336.8||1336.5|0
1654673460000|2022-06-08 07:31:00|1338.3||1338.5||1338.5||1338.3||0
1654673480000|2022-06-08 07:31:20|1338.8|1336.8|1338.5|1336.8|1338.8|1336.8|1338.5|1336.8|0
1654673500000|2022-06-08 07:31:40|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|0
1654673510000|2022-06-08 07:31:50|1338||1338||1338||1338||0
1654673520000|2022-06-08 07:32:00|1337.3|1335.5|1337.8|1335.8|1337.8|1335.8|1337.3|1335.5|0
1654673530000|2022-06-08 07:32:10|1338|1336|1338|1336.3|1338|1336.5|1338|1336|0
1654673540000|2022-06-08 07:32:20|1337.8||1338||1338||1337.8||0
1654673550000|2022-06-08 07:32:30|1337|1335.3|1337|1335.3|1337|1335.3|1337|1335.3|0
1654673560000|2022-06-08 07:32:40|1336.8|1335|1337|1335.3|1337|1335.3|1336.8|1335|0
1654673570000|2022-06-08 07:32:50|1336.8|1335|1337|1335.3|1337|1335.3|1336.8|1335|0
1654673580000|2022-06-08 07:33:00|1336.8||1337||1337||1336.8||20
1654673590000|2022-06-08 07:33:10|||||||||10
1654673630000|2022-06-08 07:33:50|1336.8|1335|1336.8|1335|1337|1335.3|1336.8|1335|0
1654673640000|2022-06-08 07:34:00|1337|1335.3|1337.8|1336|1338|1336.3|1337|1335.3|0
1654673650000|2022-06-08 07:34:10|1338||1338||1338||1337.8||0
1654673660000|2022-06-08 07:34:20|1337|1335.5|1336.8|1335|1337|1335.5|1336.8|1335|9
1654673670000|2022-06-08 07:34:30|1337||1336.8||1337||1336.8||0
1654673680000|2022-06-08 07:34:40|1337||1336.8||1337||1336.8||0
1654673690000|2022-06-08 07:34:50|1337||1337||1337||1337||0
1654673700000|2022-06-08 07:35:00|1336.8||1337||1337||1336.8||0
1654673710000|2022-06-08 07:35:10|1336.8|1335.5|1337|1335.5|1337|1335.5|1336.8|1335.5|0
1654673720000|2022-06-08 07:35:20|1336.8|1335|1337|1335|1337|1335|1336.8|1335|3
1654673740000|2022-06-08 07:35:40||1335.5||1335.8||1335.8||1335.5|0
1654673750000|2022-06-08 07:35:50||1335.5||1335.5||1335.5||1335.5|4
1654673760000|2022-06-08 07:36:00|1336.8|1335|1337|1335.5|1337|1335.5|1336.5|1335|2
1654673770000|2022-06-08 07:36:10||1335.8||1335.8||1335.8||1335.8|10
1654673780000|2022-06-08 07:36:20|1337.8|1336|1337.8|1336|1337.8|1336|1337.5|1335.8|20
1654673800000|2022-06-08 07:36:40|1338||1338||1338||1337.8||0
1654673810000|2022-06-08 07:36:50||1336.3||1336.5||1336.5||1336|1
1654673820000|2022-06-08 07:37:00|1338.3||1338.3||1338.5||1338||0
1654673830000|2022-06-08 07:37:10|1338.8|1337|1338.3|1336.3|1338.8|1337|1338|1336.3|1
1654673840000|2022-06-08 07:37:20|1338|1336.8|1338|1336.3|1338.3|1336.8|1338|1336.3|7
1654673850000|2022-06-08 07:37:30|1337.8|1336|1338.3|1336.8|1338.5|1336.8|1337.8|1336|1
1654673860000|2022-06-08 07:37:40|1338.5||1338.5||1338.5||1338.5||0
1654673870000|2022-06-08 07:37:50|1338.3||1338.5||1338.5||1338.3||0
1654673880000|2022-06-08 07:38:00|1338.3||1338.3||1338.3||1338.3||0
1654673890000|2022-06-08 07:38:10|1339|1337|1339.3|1337.3|1339.3|1337.3|1339|1337|0
1654673900000|2022-06-08 07:38:20|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|1339.3|1337.5|0
1654673910000|2022-06-08 07:38:30|1339.8|1338|1340|1338.3|1340|1338.3|1339.8|1338|2
1654673920000|2022-06-08 07:38:40|1340.3|1337.8|1340|1338|1340.3|1338|1339.8|1337.8|0
1654673930000|2022-06-08 07:38:50|1339.5|1337.5|1339.5|1337.8|1339.8|1337.8|1339.5|1337.5|0
1654673940000|2022-06-08 07:39:00|1339.8||1339.5||1339.8||1339.5||0
1654673950000|2022-06-08 07:39:10|1339.8|1338|1339.8|1338.3|1339.8|1338.3|1339.8|1338|0
1654673960000|2022-06-08 07:39:20||1338.5||1338.5||1338.5||1338.3|0
1654673970000|2022-06-08 07:39:30|1340|1338.8|1340.5|1339|1340.5|1339|1340|1338.8|12
1654673980000|2022-06-08 07:39:40|||||||||8
1654673990000|2022-06-08 07:39:50||1339.3||1339.3||1339.3||1339.3|0
1654674000000|2022-06-08 07:40:00||1339||1339.3||1339.3||1339|5
1654674010000|2022-06-08 07:40:10|||||||||8
1654674020000|2022-06-08 07:40:20||1339||1339||1339||1339|1
1654674030000|2022-06-08 07:40:30|1340.3|1339.3|1340.3|1338.8|1340.5|1339.3|1340.3|1338.8|29
1654674040000|2022-06-08 07:40:40|1340.5|1339|1340.5|1339|1340.5|1339|1340.3|1339|0
1654674050000|2022-06-08 07:40:50|||||||||1
1654674070000|2022-06-08 07:41:10|1341.5|1339.5|1341.8|1339.8|1341.8|1340.3|1341.5|1339.5|10
1654674080000|2022-06-08 07:41:20|1342.3|1340|1341.8|1340.3|1342.3|1340.3|1341.8|1340|0
1654674090000|2022-06-08 07:41:30|1342.8|1341|1343|1341.3|1343|1341.3|1342.8|1341|0
1654674100000|2022-06-08 07:41:40|1342.8|1340.8|1342.8|1340.8|1342.8|1340.8|1342.8|1340.8|0
1654674110000|2022-06-08 07:41:50|1343|1341.3|1343.5|1341.5|1343.8|1341.5|1343|1341.3|8
1654674120000|2022-06-08 07:42:00|1343.8|1341.8|1344|1342|1344|1342.3|1343.8|1341.8|0
1654674140000|2022-06-08 07:42:20|1343.8|1341.5|1343.5|1341.8|1344|1341.8|1343|1341.3|0
1654674150000|2022-06-08 07:42:30|1343.8|1341.5|1343.5|1341.5|1343.8|1341.8|1343.5|1341.5|0
1654674160000|2022-06-08 07:42:40|1343.8|1342|1344|1342|1344|1342|1343.5|1342|2
1654674170000|2022-06-08 07:42:50|1343.8|1342.3|1344.8|1343|1344.8|1343|1343.8|1342.3|0
1654674180000|2022-06-08 07:43:00|1344.3|1342.8|1344.3|1342.5|1344.3|1342.8|1344.3|1342.5|0
1654674190000|2022-06-08 07:43:10|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|1344.3|1342.8|0
1654674200000|2022-06-08 07:43:20|1344.3|1342.5|1344.3|1342.3|1344.3|1342.5|1344|1342.3|1
1654674210000|2022-06-08 07:43:30|1344|1342|1343.8|1341.8|1344|1342|1343.8|1341.8|13
1654674220000|2022-06-08 07:43:40|1343.5|1341.5|1343.5|1341.5|1343.5|1341.8|1343.5|1341.3|0
1654674230000|2022-06-08 07:43:50|1343.3|1341.3|1343.5|1341.3|1343.5|1341.5|1343.3|1341.3|0
1654674240000|2022-06-08 07:44:00|1343|1341.5|1343.5|1341.8|1343.5|1341.8|1343|1341.5|1
1654674250000|2022-06-08 07:44:10|1343.8|1342|1344|1342|1344|1342|1343.8|1341.8|0
1654674260000|2022-06-08 07:44:20|1343.8||1343.8||1343.8||1343.8||0
1654674270000|2022-06-08 07:44:30|1344|1341.8|1343.8|1341.8|1344|1341.8|1343.8|1341.8|0
1654674280000|2022-06-08 07:44:40|1343.5|1342|1343|1341.3|1343.5|1342|1343|1341.3|0
1654674290000|2022-06-08 07:44:50|1342.8|1341|1343|1341.3|1343|1341.3|1342.8|1340.8|1
1654674300000|2022-06-08 07:45:00||1341.5||1341.5||1341.5||1341.5|1
1654674310000|2022-06-08 07:45:10|1343.5|1341|1343|1341.5|1343.5|1341.5|1343|1341|0
1654674320000|2022-06-08 07:45:20|1343.3||1343||1343.3||1343||1
1654674330000|2022-06-08 07:45:30|1343.3||1343.5||1343.5||1343.3||0
1654674340000|2022-06-08 07:45:40|1343.3||1343||1343.3||1343||0
1654674350000|2022-06-08 07:45:50|1342.5|1340.8|1342.8|1340.8|1342.8|1340.8|1342.5|1340.8|1
1654674360000|2022-06-08 07:46:00|1342.5|1341|1342.5|1340.8|1342.8|1341|1342.5|1340.8|0
1654674370000|2022-06-08 07:46:10|1342.3|1340.5|1342|1340.5|1342.3|1340.5|1342|1340.5|0
1654674380000|2022-06-08 07:46:20||1340.3||1340.3||1340.3||1340.3|0
1654674390000|2022-06-08 07:46:30|1342.3|1340.5|1342.3|1340.5|1342.5|1340.5|1342.3|1340.5|0
1654674400000|2022-06-08 07:46:40|1342.5|1340.3|1342|1340.3|1342.5|1340.3|1342|1340.3|0
1654674410000|2022-06-08 07:46:50|1341.8|1340|1342.5|1340.5|1342.5|1340.5|1341.8|1340|0
1654674420000|2022-06-08 07:47:00|1342.8|1340.8|1343|1341.3|1343.3|1341.3|1342.8|1340.8|0
1654674430000|2022-06-08 07:47:10|1343.3||1343||1343.3||1343||0
1654674460000|2022-06-08 07:47:40||1341.5||1341.5||1341.5||1341.5|0
1654674490000|2022-06-08 07:48:10|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|1
1654674500000|2022-06-08 07:48:20|1343.5|1342|1343.8|1341.8|1343.8|1342|1343.5|1341.8|4
1654674510000|2022-06-08 07:48:30|1343.5|1341.5|1343.5|1341.5|1343.5|1341.8|1343.5|1341.5|1
1654674520000|2022-06-08 07:48:40|1343.8|1341.8|1343|1341.3|1343.8|1341.8|1343|1341.3|0
1654674530000|2022-06-08 07:48:50|1343.5|1341.5|1343.5|1341.5|1343.5|1341.5|1343.5|1341.5|0
1654674540000|2022-06-08 07:49:00|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|1343.5|1341.8|0
1654674550000|2022-06-08 07:49:10|1343.5|1341.5|1343.8|1341.8|1343.8|1341.8|1343.5|1341.5|0
1654674560000|2022-06-08 07:49:20||1342||1341.8||1342||1341.8|0
1654674570000|2022-06-08 07:49:30|1344|1342.3|1343.5|1341.5|1344.3|1342.3|1343.5|1341.5|0
1654674580000|2022-06-08 07:49:40|1343|1341|1343|1341|1343|1341|1342.5|1340.8|0
1654674590000|2022-06-08 07:49:50|1342.8|1340.8|1343|1341|1343|1341.3|1342.8|1340.8|0
1654674600000|2022-06-08 07:50:00|1343.3|1341.3|1343.3|1341.5|1343.5|1341.5|1343.3|1341.3|0
1654674610000|2022-06-08 07:50:10|1343|1341|1342.8|1341|1343|1341|1342.8|1340.8|0
1654674620000|2022-06-08 07:50:20|1342.5|1340.8|1342.8|1341|1342.8|1341|1342.5|1340.5|0
1654674630000|2022-06-08 07:50:30||1340.8||1340.8||1341.3||1340.8|0
1654674640000|2022-06-08 07:50:40|1342.5|1341|1342.8|1340.8|1342.8|1341|1342.5|1340.8|0
1654674650000|2022-06-08 07:50:50|1342.5|1340.5|1342.3|1340.5|1342.8|1340.5|1342|1340.5|0
1654674660000|2022-06-08 07:51:00|1342|1340.3|1342.3|1340.5|1342.3|1340.5|1342|1340.3|0
1654674670000|2022-06-08 07:51:10|1342.5||1342.5||1342.5||1342.5||0
1654674680000|2022-06-08 07:51:20|1342.3|1340.8|1342.5|1340.8|1342.8|1340.8|1342.3|1340.8|0
1654674690000|2022-06-08 07:51:30|1342.3|1340.3|1341.8|1340.3|1342.3|1340.3|1341.8|1340.3|12
1654674700000|2022-06-08 07:51:40|1342|1340|1341.8|1340.3|1342|1340.3|1341.8|1340|10
1654674710000|2022-06-08 07:51:50|1341.5|1340|1341.8|1340.3|1341.8|1340.3|1341.5|1339.8|2
1654674720000|2022-06-08 07:52:00|1342|1340.5|1342.8|1341|1342.8|1341|1342|1340.5|2
1654674730000|2022-06-08 07:52:10|1343|1341.3|1342.8|1340.8|1343|1341.3|1342.8|1340.8|0
1654674740000|2022-06-08 07:52:20|1342.5|1340.5|1342.3|1340.3|1342.5|1340.5|1342.3|1340.3|0
1654674750000|2022-06-08 07:52:30|1342|1340|1341.8|1340|1342.3|1340|1341.8|1340|6
1654674760000|2022-06-08 07:52:40||1339.8||1339.8||1340||1339.8|0
1654674770000|2022-06-08 07:52:50|1342.3|1340|1342.3|1340.8|1342.3|1340.8|1342.3|1339.8|7
1654674780000|2022-06-08 07:53:00|1342.5||1342.5||1342.5||1342.5||2
1654674790000|2022-06-08 07:53:10|1343|1341|1342.5|1340.8|1343.3|1341.5|1342.5|1340.8|2
1654674800000|2022-06-08 07:53:20|1342.3|1340.3|1342.3|1340.8|1342.3|1340.8|1342|1340.3|3
1654674810000|2022-06-08 07:53:30|1342|1340.3|1342|1340.3|1342|1340.3|1341.8|1340.3|0
1654674840000|2022-06-08 07:54:00|1342.3|1340.5|1342.3|1340.5|1342.3|1340.5|1342.3|1340.5|0
1654674850000|2022-06-08 07:54:10|1343|1340.8|1342.5|1340.8|1343|1341.3|1342.5|1340.8|2
1654674870000|2022-06-08 07:54:30|1342.8||1342.8||1342.8||1342.5||0
1654674880000|2022-06-08 07:54:40|1342.5|1341|1342.8|1341|1342.8|1341|1342.5|1341|10
1654674890000|2022-06-08 07:54:50|1342.5|1340.8|1342.5|1340.5|1342.5|1340.8|1342.5|1340.5|17
1654674900000|2022-06-08 07:55:00|1342.3||1342.5||1342.5||1342.3||0
1654674920000|2022-06-08 07:55:20||1340.8||1340.5||1341||1340.5|0
1654674930000|2022-06-08 07:55:30||1340.8||1340.8||1340.8||1340.8|10
1654674940000|2022-06-08 07:55:40|1342.3|1340.5|1342.3|1340.5|1342.5|1340.8|1342.3|1340.5|0
1654674950000|2022-06-08 07:55:50|1342.5|1340.8|1342.3|1340.5|1342.5|1340.8|1342.3|1340.5|0
1654674960000|2022-06-08 07:56:00|1342|1340.8|1342.5|1340.8|1342.5|1340.8|1342|1340.8|0
1654674970000|2022-06-08 07:56:10|1342.3||1342.5||1342.5||1342.3||0
1654674980000|2022-06-08 07:56:20|1342.8|1341|1343|1341.5|1343|1341.5|1342.8|1341|0
1654674990000|2022-06-08 07:56:30|1343.3|1341.8|1343.3|1341.8|1343.3|1342|1343|1341.8|5
1654675000000|2022-06-08 07:56:40|1343|1341.5|1343|1341.5|1343.3|1341.8|1343|1341.5|0
1654675010000|2022-06-08 07:56:50|1342.8|1341.3|1342.5|1340.8|1342.8|1341.3|1342.3|1340.8|0
1654675020000|2022-06-08 07:57:00||1340.5||1340.8||1340.8||1340.5|4
1654675030000|2022-06-08 07:57:10|1342.3|1340.5|1341.8|1339.8|1342.3|1340.5|1341.8|1339.8|0
1654675040000|2022-06-08 07:57:20|1341.5|1339.5|1341.5|1339.5|1341.8|1339.5|1341.5|1339.5|0
1654675050000|2022-06-08 07:57:30|1341.8|1339.8|1341.8|1340.3|1342|1340.3|1341.8|1339.8|0
1654675060000|2022-06-08 07:57:40|1341.5|1340|1341.5|1339.8|1341.8|1340.3|1341.5|1339.8|0
1654675070000|2022-06-08 07:57:50|||||||||42
1654675080000|2022-06-08 07:58:00|1341.8|1340|1341.8|1340|1342.3|1340.5|1341.8|1340|0
1654675090000|2022-06-08 07:58:10|1341.5|1339.8|1341.3|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654675100000|2022-06-08 07:58:20|1341|1339.3|1341.8|1339.8|1341.8|1339.8|1340.8|1339.3|0
1654675110000|2022-06-08 07:58:30|1341.5|1339.5|1340.8|1339.3|1341.8|1339.5|1340.8|1339.3|0
1654675120000|2022-06-08 07:58:40|1341|1339.5|1340.8|1339.3|1341.3|1339.8|1340.8|1339.3|0
1654675130000|2022-06-08 07:58:50|1341|1339.5|1341|1339.5|1341|1339.5|1341|1339.5|134
1654675140000|2022-06-08 07:59:00|1341.3|1339.8|1341|1339.3|1341.3|1340|1340.8|1339|1
1654675150000|2022-06-08 07:59:10|1340.8|1339|1341|1339.3|1341|1339.5|1340.8|1339|0
1654675160000|2022-06-08 07:59:20|1340.8|1339|1341|1339.3|1341|1339.3|1340.8|1339|8
1654675170000|2022-06-08 07:59:30||1339.5||1339.5||1339.5||1339.5|0
1654675180000|2022-06-08 07:59:40|1341.3|1340|1341|1339.5|1341.5|1340.3|1341|1339.3|0
1654675190000|2022-06-08 07:59:50|1341.3|1339.3|1341.3|1339.5|1341.3|1339.5|1341.3|1339.3|0
1654675200000|2022-06-08 08:00:00|1341.5|1339.8|1341.5|1339.8|1341.5|1340|1341.3|1339.8|7
1654675210000|2022-06-08 08:00:10|1341.3|1339|1340.8|1339|1341.3|1339|1340.8|1339|0
1654675220000|2022-06-08 08:00:20|1341|1339.3|1340.3|1338.5|1341|1339.3|1340.3|1338.5|0
1654675230000|2022-06-08 08:00:30|1340.5|1338.8|1340.5|1338.8|1340.5|1339|1340.5|1338.8|0
1654675240000|2022-06-08 08:00:40|1340.3|1339|1341|1339.3|1341|1339.3|1340.3|1338.8|0
1654675250000|2022-06-08 08:00:50||1339.5||1339.3||1339.5||1339.3|0
1654675260000|2022-06-08 08:01:00|1340.8|1339.5|1341.3|1339.5|1341.3|1339.5|1340.8|1339.5|1
1654675270000|2022-06-08 08:01:10|1341|1339.3|1341.3|1339.8|1341.3|1339.8|1341|1339.3|0
1654675280000|2022-06-08 08:01:20|1341.5|1340|1341.3|1339.8|1341.5|1340|1341.3|1339.8|0
1654675290000|2022-06-08 08:01:30|1341.5||1341.5||1341.5||1341.5||0
1654675300000|2022-06-08 08:01:40|1341.8|1340|1341.8|1340|1341.8|1340|1341.8|1340|0
1654675310000|2022-06-08 08:01:50|1341.5|1340.8|1342|1340.8|1342.3|1340.8|1341.5|1340.8|7
1654675320000|2022-06-08 08:02:00|1341.8|1340.3|1341.5|1339.8|1341.8|1340.3|1341.3|1339.8|1
1654675330000|2022-06-08 08:02:10||1340||1340||1340||1339.8|0
1654675340000|2022-06-08 08:02:20|1341.8|1340.3|1342|1340.3|1342|1340.5|1341.8|1340|0
1654675350000|2022-06-08 08:02:30|||||||||3
1654675360000|2022-06-08 08:02:40|1342.3|1340.5|1342.3|1340.5|1342.3|1340.5|1342.3|1340.5|0
1654675370000|2022-06-08 08:02:50|1342|1340.3|1342|1340.5|1342|1340.5|1342|1340.3|0
1654675380000|2022-06-08 08:03:00|1342.3|1341|1342.3|1340.5|1342.5|1341|1342|1340.3|2
1654675390000|2022-06-08 08:03:10|1342.5|1340.8|1342.3|1340.5|1342.5|1340.8|1342.3|1340.5|0
1654675400000|2022-06-08 08:03:20|1342|1340.8|1342.5|1340.8|1342.5|1340.8|1342|1340.8|0
1654675410000|2022-06-08 08:03:30|1342.3|1340.5|1342.3|1340.8|1342.5|1340.8|1342.3|1340.5|1
1654675420000|2022-06-08 08:03:40|1342.5|1340.5|1342|1340.5|1342.5|1340.5|1342|1340.5|0
1654675430000|2022-06-08 08:03:50|1342.3|1340.3|1342.3|1340.3|1342.3|1340.3|1342.3|1340.3|0
1654675440000|2022-06-08 08:04:00|1342.5|1340.5|1342.5|1340.8|1342.8|1340.8|1342.3|1340.5|0
1654675450000|2022-06-08 08:04:10|1342.3|1340.5|1342.3|1340.5|1342.3|1340.5|1342.3|1340.5|0
1654675460000|2022-06-08 08:04:20|1342.5|1340.8|1342.5|1340.8|1342.5|1341|1342.5|1340.8|0
1654675470000|2022-06-08 08:04:30|1342.3|1340.5|1341.5|1340|1342.3|1340.5|1341.5|1340|0
1654675480000|2022-06-08 08:04:40|1341.8||1341.8||1341.8||1341.5||0
1654675490000|2022-06-08 08:04:50|1341.5||1341.5||1341.5||1341.5||1
1654675500000|2022-06-08 08:05:00|1341.3|1339.8|1340|1338.3|1341.3|1339.8|1340|1338.3|3
1654675510000|2022-06-08 08:05:10|1339.8|1337.8|1339.8|1338|1340|1338.3|1339.5|1337.8|0
1654675520000|2022-06-08 08:05:20|1340|1338.3|1340|1338.3|1340|1338.3|1340|1338.3|0
1654675530000|2022-06-08 08:05:30|1339.8|1338|1340.3|1338.5|1340.3|1338.5|1339.8|1338|0
1654675540000|2022-06-08 08:05:40|1340|1338.3|1340|1338.3|1340.3|1338.5|1340|1338.3|3
1654675560000|2022-06-08 08:06:00|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|1340.3|1338.3|0
1654675570000|2022-06-08 08:06:10|1340|1338.3|1340.3|1338.5|1340.3|1338.5|1340|1338.3|0
1654675580000|2022-06-08 08:06:20|1340|1338|1339.8|1338|1340|1338|1339.8|1337.8|0
1654675590000|2022-06-08 08:06:30|1340|1338.3|1340|1338.3|1340|1338.3|1340|1338.3|0
1654675600000|2022-06-08 08:06:40|1340.3|1338.5|1340.3|1338.3|1340.3|1338.5|1340.3|1338.3|0
1654675610000|2022-06-08 08:06:50|1340|1338.5|1340|1338.3|1340|1338.5|1340|1338.3|0
1654675620000|2022-06-08 08:07:00|1339.8|1337.5|1338.8|1337|1339.8|1337.5|1338.5|1336.8|1
1654675630000|2022-06-08 08:07:10|1338.5|1336.8|1338.5|1336.8|1338.5|1336.8|1338.5|1336.8|0
1654675640000|2022-06-08 08:07:20|1339.5|1337.8|1339|1337.3|1339.5|1337.8|1339|1337.3|11
1654675650000|2022-06-08 08:07:30|1338.8|1337|1337.3|1335.3|1338.8|1337|1337.3|1335.3|1
1654675660000|2022-06-08 08:07:40|1337.8|1335.8|1337.8|1335.8|1337.8|1335.8|1337.8|1335.8|4
1654675670000|2022-06-08 08:07:50|1338|1336|1338|1336|1338|1336|1338|1335.8|2
1654675680000|2022-06-08 08:08:00|1337.8|1335.5|1336.3|1334.3|1337.8|1335.5|1335.8|1334|13
1654675690000|2022-06-08 08:08:10|1336|1334|1336.3|1334|1336.3|1334|1336|1334|1
1654675700000|2022-06-08 08:08:20||1334.3||1334.3||1334.3||1334|0
1654675710000|2022-06-08 08:08:30|1336.8|1334.5|1336.5|1334.3|1336.8|1335|1336.5|1334.3|0
1654675720000|2022-06-08 08:08:40|1336.8|1334.8|1336.8|1334.8|1336.8|1334.8|1336.8|1334.8|0
1654675730000|2022-06-08 08:08:50|1336.5|1334.5|1336.8|1334.8|1336.8|1335|1336.5|1334.5|3
1654675740000|2022-06-08 08:09:00|1336.5|1334.5|1336.8|1335|1336.8|1335|1336.5|1334.5|5
1654675750000|2022-06-08 08:09:10|1337|1335.3|1336.8|1335|1337|1335.3|1336.8|1335|1
1654675760000|2022-06-08 08:09:20|1336.5|1334.3|1335.3|1333.3|1336.5|1334.3|1335.3|1333.3|1
1654675770000|2022-06-08 08:09:30|1335.5|1333.5|1335.3|1333.5|1335.5|1333.5|1335.3|1333.3|4
1654675780000|2022-06-08 08:09:40|1335|1333|1335.3|1333.3|1335.3|1333.3|1334.8|1333|5
1654675790000|2022-06-08 08:09:50|1335|1333|1334|1332.5|1335.5|1333.3|1334|1332.3|4
1654675800000|2022-06-08 08:10:00|1334.5|1332.8|1334.8|1332.8|1334.8|1332.8|1334.5|1332.8|3
1654675810000|2022-06-08 08:10:10|||||||||53
1654675820000|2022-06-08 08:10:20|1335|1333.3|1335.3|1333.5|1335.5|1333.5|1335|1333.3|2
1654675830000|2022-06-08 08:10:30|1335|1333.3|1335|1333.3|1335|1333.3|1335|1333.3|0
1654675840000|2022-06-08 08:10:40|1334.5|1332.5|1334.5|1332.8|1335|1332.8|1334.5|1332.5|0
1654675850000|2022-06-08 08:10:50|1334.8||1334.3||1334.8||1334.3||0
1654675860000|2022-06-08 08:11:00|1335|1333|1335|1333|1335|1333|1335|1333|2
1654675870000|2022-06-08 08:11:10|1335.3|1333.5|1335.3|1333.5|1335.3|1333.8|1335.3|1333.5|0
1654675880000|2022-06-08 08:11:20|1335||1335||1335.3||1335||0
1654675890000|2022-06-08 08:11:30|1334.5|1332.5|1334|1332.3|1334.5|1332.5|1333.8|1332|0
1654675900000|2022-06-08 08:11:40|1333.8|1332|1333.8|1332|1334|1332|1333.8|1332|14
1654675910000|2022-06-08 08:11:50|1334|1331.5|1334.3|1333|1334.3|1333|1333.5|1331.5|69
1654675920000|2022-06-08 08:12:00|1334.5|1333.3|1335|1333|1335|1333.3|1334.5|1333|2
1654675930000|2022-06-08 08:12:10|1334.5|1332.8|1334.5|1332.5|1334.8|1332.8|1334.5|1332.5|4
1654675940000|2022-06-08 08:12:20|1334.8|1332.8|1333.8|1332|1335|1333.5|1333.8|1332|11
1654675950000|2022-06-08 08:12:30|1333.5|1331.8|1333.8|1332|1333.8|1332|1333.5|1331.8|0
1654675960000|2022-06-08 08:12:40|1333.5|1331.5|1333.3|1331.5|1333.5|1332|1333.3|1331.3|3
1654675970000|2022-06-08 08:12:50|1332.8|1331.3|1333|1331.3|1333.5|1331.8|1332.8|1331.3|1
1654675980000|2022-06-08 08:13:00|1332.5|1331|1332.5|1331|1333.3|1331.5|1332.3|1330.5|0
1654675990000|2022-06-08 08:13:10|1332.8|1330.8|1332|1330.3|1332.8|1330.8|1332|1330.3|0
1654676000000|2022-06-08 08:13:20|1332.3|1330.5|1332.3|1330.5|1332.5|1330.8|1332.3|1330.5|0
1654676010000|2022-06-08 08:13:30|1331.5|1330|1331.8|1329.8|1332.5|1330.8|1331.5|1329.8|6
1654676020000|2022-06-08 08:13:40|1332|1330|1332.3|1330.5|1332.5|1330.8|1331.8|1330|0
1654676030000|2022-06-08 08:13:50|1332|1330.3|1332.3|1330|1332.3|1330.3|1331.8|1329.8|1
1654676040000|2022-06-08 08:14:00|1331.5|1329.5|1331.5|1329.5|1332.3|1330.3|1331.5|1329.5|2
1654676050000|2022-06-08 08:14:10|1331.3|1329.3|1331|1329|1331.5|1329.3|1330.8|1328.8|10
1654676060000|2022-06-08 08:14:20|1331.3||1330.8||1331.3||1330.8||0
1654676070000|2022-06-08 08:14:30|1331|1329.3|1330.5|1328.8|1331|1329.3|1330.5|1328.8|1
1654676080000|2022-06-08 08:14:40|1330.8|1328.5|1331|1329.3|1331|1329.5|1330.8|1328.5|1
1654676090000|2022-06-08 08:14:50|1332.3|1330.5|1332.3|1330.5|1332.5|1330.8|1332.3|1330.3|1
1654676100000|2022-06-08 08:15:00|1332|1330.8|1332|1330|1332.5|1331|1332|1330|1
1654676110000|2022-06-08 08:15:10|1331.8|1329.5|1330.8|1328.8|1331.8|1329.5|1330.5|1328.5|0
1654676120000|2022-06-08 08:15:20|1330.5|1328.5|1330.3|1328.3|1330.5|1328.5|1330|1328|0
1654676130000|2022-06-08 08:15:30|1331|1328.8|1330.5|1328.5|1331|1329|1330.5|1328.5|1
1654676140000|2022-06-08 08:15:40|1330|1328.3|1330.3|1328.3|1330.3|1328.3|1329.8|1327.8|0
1654676150000|2022-06-08 08:15:50|1330|1328|1329.8|1328.3|1330|1328.3|1329.8|1328|0
1654676160000|2022-06-08 08:16:00|1330|1328.5|1329.5|1328|1330|1328.5|1329.5|1327.8|0
1654676170000|2022-06-08 08:16:10||1327.8||1327.8||1328||1327.8|0
1654676180000|2022-06-08 08:16:20|1329.3|1327.5|1329.3|1327.5|1329.3|1327.5|1329.3|1327.5|0
1654676190000|2022-06-08 08:16:30|1329|1327.8|1329|1327.5|1329|1327.8|1329|1327.5|3
1654676200000|2022-06-08 08:16:40|1328.8|1327.3|1329|1327.5|1329|1327.5|1328.8|1327.3|6
1654676210000|2022-06-08 08:16:50|1328.8|1327.3|1328.5|1326.8|1328.8|1327.5|1328.3|1326.8|1
1654676220000|2022-06-08 08:17:00|1329|1327|1329.5|1327.8|1329.5|1328|1329|1326.8|0
1654676230000|2022-06-08 08:17:10|1329.3|1327.5|1329|1327.3|1329.3|1327.8|1328.5|1327|5
1654676240000|2022-06-08 08:17:20|1328.8|1327.5|1328.8|1327.3|1328.8|1327.5|1328.8|1327|0
1654676250000|2022-06-08 08:17:30|1329|1327.5|1329.3|1327.5|1329.3|1327.8|1329|1327.5|4
1654676260000|2022-06-08 08:17:40|1329|1327.3|1329|1327.3|1329|1327.3|1329|1327.3|1
1654676270000|2022-06-08 08:17:50|1329.3|1327.5|1329.3|1327.5|1329.3|1327.5|1329.3|1327.5|0
1654676280000|2022-06-08 08:18:00|1329.5|1327.8|1330.3|1328|1330.3|1328|1329.5|1327.5|2
1654676290000|2022-06-08 08:18:10|1329.8|1327.5|1329.3|1327.5|1329.8|1327.5|1329.3|1327.5|2
1654676300000|2022-06-08 08:18:20|1329|1327.8|1329.5|1327.8|1329.5|1327.8|1329|1327.5|0
1654676310000|2022-06-08 08:18:30|1329.3|1327.5|1329.8|1328|1329.8|1328|1329.3|1327.5|3
1654676320000|2022-06-08 08:18:40|1329.5|1328.3|1330.8|1329|1330.8|1329|1329.5|1328|9
1654676330000|2022-06-08 08:18:50|1331|1329.3|1331|1329.5|1331|1329.5|1331|1329.3|0
1654676340000|2022-06-08 08:19:00|1330.5|1329.8|1330.3|1328.3|1330.5|1329.8|1330|1328.3|3
1654676350000|2022-06-08 08:19:10|1330|1328.5|1330.5|1328.5|1330.5|1328.5|1330|1328.3|0
1654676360000|2022-06-08 08:19:20|1330.3|1327.8|1330.3|1328|1330.3|1328|1329.8|1327.8|0
1654676370000|2022-06-08 08:19:30|1330|1327.8|1329.3|1327.3|1330|1327.8|1329.3|1327.3|0
1654676380000|2022-06-08 08:19:40|1329|1327|1328.5|1326.8|1329|1327|1328.5|1326.8|0
1654676390000|2022-06-08 08:19:50|1329.3|1327.3|1329|1327.3|1329.3|1327.3|1328.8|1327.3|0
1654676400000|2022-06-08 08:20:00|1328.8|1327.5|1329|1327.3|1329|1327.5|1328.8|1327.3|0
1654676410000|2022-06-08 08:20:10|1329.3|1327.5|1329.8|1328|1329.8|1328|1329.3|1327.5|2
1654676420000|2022-06-08 08:20:20||1328.3||1328||1328.3||1328|1
1654676430000|2022-06-08 08:20:30|1329.5|1328.3|1329.5|1328|1329.5|1328.3|1329.5|1327.8|0
1654676440000|2022-06-08 08:20:40|1329.8|1327.8|1329.8|1328|1329.8|1328.3|1329.5|1327.8|0
1654676450000|2022-06-08 08:20:50|1329.5|1328.3|1330|1328.3|1330.3|1328.5|1329.5|1328.3|0
1654676460000|2022-06-08 08:21:00|1330.3|1328.5|1330.3|1328.8|1330.3|1329|1330|1328.5|3
1654676470000|2022-06-08 08:21:10|1330|1328.5|1330.5|1328.5|1330.5|1328.5|1330|1328.5|1
1654676480000|2022-06-08 08:21:20|1331|1328.8|1330.8|1329|1331|1329|1330.8|1328.8|0
1654676490000|2022-06-08 08:21:30|1330.5|1328.5|1331|1329.5|1331|1329.5|1330.5|1328.5|4
1654676500000|2022-06-08 08:21:40|||||||||2
1654676520000|2022-06-08 08:22:00|1331.5|1330|1332.8|1331|1332.8|1331|1331.5|1330|4
1654676530000|2022-06-08 08:22:10|1332.3|1330.3|1332.5|1330.3|1332.5|1330.5|1332|1330|4
1654676540000|2022-06-08 08:22:20|1332.3|1330|1331.8|1329.8|1332.3|1330.3|1331.8|1329.8|0
1654676550000|2022-06-08 08:22:30|1331.5|1329.5|1331|1329|1331.5|1329.5|1330.8|1329|3
1654676560000|2022-06-08 08:22:40||1329.3||1329.3||1329.3||1329.3|0
1654676570000|2022-06-08 08:22:50|1331.3||1331||1331.3||1331||0
1654676580000|2022-06-08 08:23:00|1331.3||1331.3||1331.3||1331||0
1654676590000|2022-06-08 08:23:10|1331.8|1329.5|1331.5|1329.8|1331.8|1329.8|1331.5|1329.5|2
1654676600000|2022-06-08 08:23:20|1331.3|1330|1331.5|1330|1331.5|1330|1331.3|1330|0
1654676610000|2022-06-08 08:23:30|1331.3|1329.5|1331.3|1329.3|1331.3|1329.5|1331.3|1329.3|0
1654676620000|2022-06-08 08:23:40|1331|1329.5|1331.5|1329.5|1331.5|1329.5|1331|1329.5|1
1654676630000|2022-06-08 08:23:50||1329.8||1329.8||1329.8||1329.8|0
1654676640000|2022-06-08 08:24:00|1331.8|1329.3|1331.3|1329.8|1331.8|1329.8|1331|1329|6
1654676650000|2022-06-08 08:24:10|1331.5|1330|1331.5|1330|1331.5|1330|1331.3|1329.8|2
1654676660000|2022-06-08 08:24:20|1331.3|1329.8|1331.3|1329.8|1331.3|1329.8|1331.3|1329.8|1
1654676670000|2022-06-08 08:24:30|||||||||15
1654676680000|2022-06-08 08:24:40|1330.5|1328.5|1330.3|1328.5|1330.5|1328.5|1330.3|1328.5|7
1654676690000|2022-06-08 08:24:50|1330|1327.8|1329|1327.3|1330|1327.8|1329|1327.3|4
1654676700000|2022-06-08 08:25:00|1330|1327.5|1330.5|1329|1330.5|1329|1330|1327.3|1
1654676710000|2022-06-08 08:25:10|1330.8|1328.5|1330.5|1328.5|1331.3|1328.5|1330.5|1328.3|5
1654676720000|2022-06-08 08:25:20|1330.3|1328.3|1330.3|1328|1330.5|1328.5|1330.3|1328|0
1654676730000|2022-06-08 08:25:30|1330|1328.3|1330.3|1328.3|1330.3|1328.5|1330|1327.8|0
1654676740000|2022-06-08 08:25:40|1330.5|1328.5|1330.5|1328.3|1330.5|1328.5|1330.5|1328.3|0
1654676750000|2022-06-08 08:25:50|1330.3|1328.8|1330|1328.3|1330.3|1328.8|1330|1328.3|2
1654676760000|2022-06-08 08:26:00|1330.3|1328.5|1330.5|1328.5|1330.5|1328.5|1330.3|1328.3|0
1654676770000|2022-06-08 08:26:10|1330.3|1328.8|1330.5|1328.5|1330.5|1328.8|1330.3|1328.3|0
1654676780000|2022-06-08 08:26:20|1331|1329|1330.5|1328.5|1331|1329|1330.3|1328.5|3
1654676790000|2022-06-08 08:26:30|1330.3|1328.3|1330|1328|1330.3|1328.3|1330|1328|0
1654676800000|2022-06-08 08:26:40|1329.8|1328.3|1327.5|1326|1329.8|1328.3|1327.5|1326|9
1654676810000|2022-06-08 08:26:50|1327.8|1326.3|1327.5|1325.5|1328.5|1326.8|1326.8|1325.3|3
1654676820000|2022-06-08 08:27:00|1327.3|1325.3|1328.5|1326.8|1328.5|1326.8|1327|1325.3|0
1654676830000|2022-06-08 08:27:10|1328.8|1327|1328|1326.3|1329.5|1327.8|1328|1326.3|1
1654676840000|2022-06-08 08:27:20|1328.3|1326.5|1328.5|1326.8|1328.5|1326.8|1328|1326.5|0
1654676850000|2022-06-08 08:27:30|1328.8|1327|1329.3|1327.5|1329.3|1327.5|1328.8|1327|0
1654676860000|2022-06-08 08:27:40|1329|1327.3|1328|1326.5|1329|1327.3|1328|1326.5|1
1654676870000|2022-06-08 08:27:50|1327.8|1326.3|1327|1325.5|1327.8|1326.3|1327|1325.5|1
1654676880000|2022-06-08 08:28:00|1327.5|1325.8|1328.3|1326.3|1328.5|1326.8|1327.5|1325.8|3
1654676890000|2022-06-08 08:28:10|1328.8|1326.5|1329.3|1327.5|1329.3|1327.5|1328.8|1326.5|5
1654676900000|2022-06-08 08:28:20|1329|1327.3|1329.3|1327.5|1329.3|1327.5|1329|1327|0
1654676910000|2022-06-08 08:28:30|1329.5|1327.3|1330|1328.3|1330|1328.3|1329.5|1327.3|0
1654676920000|2022-06-08 08:28:40|1329.8|1328|1329.5|1328|1330|1328.3|1329.5|1328|0
1654676930000|2022-06-08 08:28:50|1329.8|1328.3|1328.8|1327.3|1330|1328.3|1328.5|1326.8|9
1654676940000|2022-06-08 08:29:00|1329|1327.5|1329|1327.5|1329.3|1327.8|1329|1327.5|6
1654676950000|2022-06-08 08:29:10|1329.3|1327.8|1329|1327.5|1329.8|1328|1329|1327.5|2
1654676960000|2022-06-08 08:29:20|1328.8|1327.3|1329|1327.3|1329.3|1327.5|1328.5|1327|3
1654676970000|2022-06-08 08:29:30|1329.3|1327.5|1328|1326.3|1329.5|1327.5|1327.5|1326.3|14
1654676980000|2022-06-08 08:29:40|1328.3|1326.5|1327.8|1326|1328.5|1326.8|1327.5|1326|48
1654676990000|2022-06-08 08:29:50|1328|1326.3|1327|1325.3|1328.3|1326.5|1326.5|1325|2
1654677000000|2022-06-08 08:30:00|1326.3|1324.8|1327|1325.8|1327.8|1326|1325.5|1323.8|23
1654677010000|2022-06-08 08:30:10|1327.5|1325|1326.5|1325.3|1327.5|1325.3|1326.5|1324.5|8
1654677020000|2022-06-08 08:30:20|1326.8|1325|1326.8|1325.3|1327|1325.5|1326.8|1324.8|8
1654677030000|2022-06-08 08:30:30|1327|1325|1327.3|1325.8|1327.5|1325.8|1327|1325|1
1654677040000|2022-06-08 08:30:40|1327.5|1325.5|1327.3|1325.5|1327.5|1325.5|1327|1325.5|2
1654677050000|2022-06-08 08:30:50|1327.5|1325.8|1327.5|1325.8|1327.5|1325.8|1327.5|1325.8|0
1654677060000|2022-06-08 08:31:00||1325.5||1325.5||1325.8||1325.5|8
1654677070000|2022-06-08 08:31:10|1329.3|1325.8|1330.5|1328.5|1330.8|1329|1329.3|1325.8|8
1654677080000|2022-06-08 08:31:20|1330.3|1328.8|1330.3|1328.3|1330.5|1328.8|1330.3|1328.3|1
1654677090000|2022-06-08 08:31:30|1330||1330||1330||1330||0
1654677100000|2022-06-08 08:31:40|1330.3|1328.5|1330.5|1328.5|1330.8|1329|1330.3|1328.3|3
1654677110000|2022-06-08 08:31:50|1330.8|1329|1330.8|1329|1331|1329.3|1330.8|1329|0
1654677120000|2022-06-08 08:32:00|1331.5|1330|1331|1329|1331.5|1330|1331|1329|1
1654677130000|2022-06-08 08:32:10|1330.8|1329.5|1331|1329.3|1331|1329.5|1330.8|1329|1
1654677140000|2022-06-08 08:32:20|1331.3||1331||1331.3||1331||0
1654677150000|2022-06-08 08:32:30|1331.3|1329.5|1331.3|1329.3|1331.3|1329.5|1331.3|1329.3|1
1654677160000|2022-06-08 08:32:40|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|1331.5|1329.5|0
1654677170000|2022-06-08 08:32:50|1331.8|1330|1332|1330.3|1332.3|1330.5|1331.8|1330|0
1654677180000|2022-06-08 08:33:00|1331.5|1330|1332.3|1330.5|1332.5|1330.8|1331.5|1330|0
1654677190000|2022-06-08 08:33:10|1331.8|1330|1332|1330.3|1332|1330.3|1331|1329.3|0
1654677200000|2022-06-08 08:33:20|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|1334|1332.3|75
1654677210000|2022-06-08 08:33:30|1334|1332.3|1334|1332.3|1334|1332.3|1333.8|1332.3|1
1654677220000|2022-06-08 08:33:40|1334.5|1332.5|1334.8|1333.3|1335|1333.3|1334.3|1332.5|0
1654677230000|2022-06-08 08:33:50|1334.3|1332.8|1333.8|1331.5|1334.5|1332.8|1333.8|1331.5|1
1654677240000|2022-06-08 08:34:00|1333.5|1331.3|1333.3|1331.3|1333.8|1331.5|1333|1330.8|0
1654677250000|2022-06-08 08:34:10|1333|1330.8|1332.3|1330.3|1333|1331.3|1332.3|1330.3|1
1654677260000|2022-06-08 08:34:20|1332|1330|1332|1330|1332.3|1330|1332|1330|0
1654677270000|2022-06-08 08:34:30|1332.3||1332||1332.3||1332||0
1654677280000|2022-06-08 08:34:40|1331.8|1329.8|1331.8|1330|1331.8|1330|1331.8|1329.8|0
1654677290000|2022-06-08 08:34:50|1332|1329.5|1331.8|1330|1332|1330|1331.8|1329.5|1
1654677300000|2022-06-08 08:35:00|1332|1329.5|1332|1330|1332|1330|1332|1329.5|0
1654677310000|2022-06-08 08:35:10|1332.5|1330.3|1332.3|1330.3|1332.5|1330.3|1332.3|1330.3|0
1654677320000|2022-06-08 08:35:20|1332.5|1330|1332|1330|1332.5|1330|1332|1330|0
1654677350000|2022-06-08 08:35:50|1331.8||1331.8||1331.8||1331.8||0
1654677360000|2022-06-08 08:36:00|1332|1330.3|1332.5|1330.3|1332.5|1331|1332|1330.3|0
1654677370000|2022-06-08 08:36:10|1332.3||1332.3||1332.5||1332.3||0
1654677380000|2022-06-08 08:36:20|1332|1330|1332.5|1330.8|1332.5|1330.8|1332|1330|0
1654677390000|2022-06-08 08:36:30|1332.8|1330.5|1332.8|1330.5|1332.8|1330.5|1332.5|1330.5|0
1654677400000|2022-06-08 08:36:40|1333|1330.8|1333|1331.3|1333|1331.3|1333|1330.8|0
1654677410000|2022-06-08 08:36:50|1332.8|1331|1332.5|1330.8|1332.8|1331|1332.3|1330.5|0
1654677420000|2022-06-08 08:37:00|1332.3|1330.5|1332.5|1330.5|1332.5|1330.5|1332.3|1330.5|0
1654677430000|2022-06-08 08:37:10|1332.3|1330.8|1332.8|1331|1332.8|1331|1332.3|1330.8|0
1654677440000|2022-06-08 08:37:20|1333|1330.8|1332.8|1330.8|1333|1330.8|1332.8|1330.8|0
1654677450000|2022-06-08 08:37:30|1332.5|1330.5|1333|1331|1333|1331|1332.5|1330.5|0
1654677460000|2022-06-08 08:37:40|1333.3|1331.3|1333.5|1331.5|1333.5|1331.5|1333.3|1331|0
1654677470000|2022-06-08 08:37:50|1334|1331.8|1333.5|1331.8|1334.3|1332|1333.5|1331.8|0
1654677480000|2022-06-08 08:38:00|1333.3|1331.5|1333|1330.8|1333.3|1331.5|1333|1330.8|0
1654677490000|2022-06-08 08:38:10|1332.8|1330|1333.3|1331.3|1333.3|1331.3|1332|1330|0
1654677500000|2022-06-08 08:38:20|1333|1330.8|1333|1330.8|1333|1330.8|1333|1330.8|0
1654677510000|2022-06-08 08:38:30|1333.3|1331.3|1333.3|1331.3|1333.3|1331.3|1333|1331.3|0
1654677520000|2022-06-08 08:38:40|1333|1330.8|1333.3|1331.3|1333.3|1331.3|1332.8|1330.8|0
1654677530000|2022-06-08 08:38:50|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|0
1654677540000|2022-06-08 08:39:00|1333.3|1331.3|1332.8|1330.8|1333.3|1331.3|1332.5|1330.8|0
1654677550000|2022-06-08 08:39:10|1333|1331.3|1333|1331.3|1333|1331.3|1333|1331.3|0
1654677560000|2022-06-08 08:39:20|1333.3|1331.5|1333.3|1331.5|1333.3|1331.5|1333|1331.5|0
1654677570000|2022-06-08 08:39:30|1333|1331.3|1333|1331.3|1333.3|1331.3|1333|1331.3|0
1654677580000|2022-06-08 08:39:40|1332.8||1333||1333||1332.8||0
1654677590000|2022-06-08 08:39:50|1332.8|1331|1332.8|1331.3|1332.8|1331.3|1332.5|1331|0
1654677600000|2022-06-08 08:40:00|1332.5|1331|1332.5|1330.8|1332.5|1331.3|1332.5|1330.8|2
1654677610000|2022-06-08 08:40:10|1332.8|1331|1332.8|1330.8|1332.8|1331.3|1332.5|1330.8|0
1654677620000|2022-06-08 08:40:20|1332.5|1331|1332.5|1331|1332.5|1331|1332.3|1330.8|0
1654677630000|2022-06-08 08:40:30||1330.8||1331||1331||1330.8|0
1654677640000|2022-06-08 08:40:40|1332.3|1330.8|1332.3|1330.5|1332.3|1330.8|1332.3|1330.5|5
1654677660000|2022-06-08 08:41:00|1332||1332||1332.3||1332||0
1654677670000|2022-06-08 08:41:10|1332.5|1330.8|1332.3|1330.5|1332.5|1330.8|1332.3|1330.5|3
1654677680000|2022-06-08 08:41:20|1332.5|1330.8|1332.8|1331.3|1332.8|1331.3|1332.5|1330.5|29
1654677690000|2022-06-08 08:41:30|1333||1333||1333||1332.8||1
1654677700000|2022-06-08 08:41:40|1333.3|1331.5|1333.5|1331.5|1333.5|1331.5|1333.3|1331.3|0
1654677710000|2022-06-08 08:41:50|1333.3|1331.3|1333|1331.3|1333.3|1331.3|1333|1331.3|0
1654677720000|2022-06-08 08:42:00|1332.8||1333||1333||1332.8||0
1654677730000|2022-06-08 08:42:10|1332.8|1330.8|1332.8|1330.8|1333|1330.8|1332.5|1330.5|0
1654677740000|2022-06-08 08:42:20|1333|1331.3|1332.8|1330.8|1333.3|1331.3|1332.8|1330.8|2
1654677750000|2022-06-08 08:42:30|1333|1331.3|1332.8|1330.8|1333|1331.3|1332.8|1330.8|0
1654677760000|2022-06-08 08:42:40|1333||1332.8||1333||1332.8||0
1654677770000|2022-06-08 08:42:50|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|0
1654677780000|2022-06-08 08:43:00|1332.8|1330.8|1333|1331.3|1333|1331.3|1332.8|1330.8|0
1654677800000|2022-06-08 08:43:20|1332.8|1330.8|1332.5|1330.5|1332.8|1330.8|1332.5|1330.5|0
1654677810000|2022-06-08 08:43:30|1332.8|1330.8|1332.5|1330.5|1332.8|1330.8|1332.5|1330.5|0
1654677830000|2022-06-08 08:43:50|1332.8|1330.8|1332.5|1331.3|1332.8|1331.3|1332.5|1330.5|4
1654677840000|2022-06-08 08:44:00|1332.8|1331|1333|1331.3|1333.5|1331.8|1332.8|1331|1
1654677850000|2022-06-08 08:44:10|1333.3|1331.5|1333.5|1331.8|1333.5|1331.8|1333.3|1331.5|1
1654677860000|2022-06-08 08:44:20|1333.3|1332.3|1332.8|1330.8|1333.3|1332.3|1332.8|1330.8|9
1654677870000|2022-06-08 08:44:30|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|0
1654677880000|2022-06-08 08:44:40|1332.8|1330.8|1332.8|1330.8|1332.8|1330.8|1332.8|1330.8|0
1654677900000|2022-06-08 08:45:00|1333|1331.3|1333|1331.3|1333|1331.3|1333|1331.3|0
1654677920000|2022-06-08 08:45:20|1332.8|1331|1333|1331.3|1333|1331.3|1332.8|1331|0
1654677930000|2022-06-08 08:45:30|1333.3||1333||1333.3||1333||0
1654677940000|2022-06-08 08:45:40|1333.3|1331.5|1333|1331.3|1333.3|1331.5|1333|1331.3|0
1654677960000|2022-06-08 08:46:00|1333.3|1331.5|1333.5|1331.5|1333.5|1331.5|1333.3|1331.5|0
1654677970000|2022-06-08 08:46:10|1334.3|1332.3|1335|1333|1335|1333|1334|1332.3|3
1654677980000|2022-06-08 08:46:20|1335.3|1333.5|1334.8|1332.8|1335.3|1333.5|1334.8|1332.8|0
1654677990000|2022-06-08 08:46:30|1334.5||1334.8||1334.8||1334.5||0
1654678000000|2022-06-08 08:46:40|1334.5|1332.3|1334.5|1332.5|1334.5|1332.5|1334.3|1332.3|0
1654678010000|2022-06-08 08:46:50|1334.8|1332.8|1334.8|1332.8|1334.8|1332.8|1334.8|1332.8|2
1654678030000|2022-06-08 08:47:10|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|0
1654678040000|2022-06-08 08:47:20|1334.8|1332.8|1335|1333|1335|1333|1334.8|1332.8|13
1654678060000|2022-06-08 08:47:40|1334.8|1333.3|1334.8|1333|1335|1333.3|1334.8|1332.8|0
1654678070000|2022-06-08 08:47:50|1335|1332.8|1335|1333|1335|1333|1335|1332.8|0
1654678090000|2022-06-08 08:48:10|1334.8|1332.8|1334.8|1332.8|1334.8|1332.8|1334.8|1332.8|0
1654678100000|2022-06-08 08:48:20|1334.5|1332.5|1334.5|1332.5|1334.8|1332.8|1334.5|1332.5|0
1654678110000|2022-06-08 08:48:30|1334.3||1334.3||1334.3||1334.3||0
1654678120000|2022-06-08 08:48:40||1332.3||1332.3||1332.5||1332.3|0
1654678130000|2022-06-08 08:48:50|1334.5|1332.5|1334.5|1332.5|1334.8|1332.8|1334.5|1332.5|0
1654678150000|2022-06-08 08:49:10|1335|1332.8|1334.8|1332.8|1335|1333|1334.8|1332.8|0
1654678160000|2022-06-08 08:49:20|1335|1333|1334.8|1332.8|1335|1333|1334.8|1332.8|0
1654678180000|2022-06-08 08:49:40|1335|1333|1335|1333|1335|1333|1335|1333|0
1654678190000|2022-06-08 08:49:50|1334.8|1332.8|1335|1332.8|1335|1333|1334.8|1332.8|0
1654678200000|2022-06-08 08:50:00||1333||1333||1333||1333|0
1654678210000|2022-06-08 08:50:10|1334.8|1332.8|1334.5|1333|1334.8|1333|1334.5|1332.8|7
1654678220000|2022-06-08 08:50:20|1334.8|1332.5|1334.5|1332.5|1334.8|1332.5|1334.5|1332.5|1
1654678230000|2022-06-08 08:50:30|1334.3||1334.3||1334.3||1334||0
1654678240000|2022-06-08 08:50:40|1334.5||1334.3||1334.5||1334.3||0
1654678250000|2022-06-08 08:50:50|1334|1332.3|1334|1332.3|1334|1332.3|1334|1332.3|1
1654678260000|2022-06-08 08:51:00||1332.5||1332.3||1332.5||1332.3|0
1654678270000|2022-06-08 08:51:10||1332.5||1332.5||1332.5||1332.5|0
1654678280000|2022-06-08 08:51:20||1332.3||1332.3||1332.3||1332.3|0
1654678290000|2022-06-08 08:51:30|1333.8||1333.8||1333.8||1333.8||0
1654678300000|2022-06-08 08:51:40|1334|1332.5|1334|1332.3|1334|1332.5|1334|1332.3|0
1654678310000|2022-06-08 08:51:50|1333.8|1332|1333.8|1332|1333.8|1332|1333.8|1332|0
1654678320000|2022-06-08 08:52:00|1333.5|1331.8|1333.5|1331.8|1333.5|1332|1333.5|1331.8|0
1654678330000|2022-06-08 08:52:10||1332||1331.8||1332||1331.8|0
1654678340000|2022-06-08 08:52:20|1333.3|1331.5|1333.3|1331.5|1333.3|1331.5|1333.3|1331.5|0
1654678350000|2022-06-08 08:52:30|1333.5|1331.8|1333.3|1331.5|1333.8|1332|1333.3|1331.5|0
1654678360000|2022-06-08 08:52:40||1331.8||1331.5||1331.8||1331.5|0
1654678370000|2022-06-08 08:52:50|1333.5|1331.8|1333.5|1331.8|1333.5|1331.8|1333.5|1331.5|0
1654678380000|2022-06-08 08:53:00|1333.3|1331.5|1333.5|1331.8|1333.5|1332|1333.3|1331.5|5
1654678390000|2022-06-08 08:53:10|1333.3|1331.5|1333.3|1331.5|1333.3|1331.5|1333.3|1331.5|0
1654678400000|2022-06-08 08:53:20|1333.5|1331.8|1333.5|1331.8|1333.5|1331.8|1333.5|1331.8|1
1654678410000|2022-06-08 08:53:30||1332||1331.8||1332||1331.8|5
1654678420000|2022-06-08 08:53:40|1333.8|1332.3|1333.8|1332|1333.8|1332.3|1333.8|1332|0
1654678430000|2022-06-08 08:53:50|1334|1332.5|1334|1332.3|1334|1332.5|1334|1332.3|0
1654678440000|2022-06-08 08:54:00|1334.3|1332.5|1334.3|1332.5|1334.3|1332.5|1334|1332.5|1
1654678450000|2022-06-08 08:54:10|1334|1333|1334.3|1332.5|1334.3|1333|1334|1332.5|4
1654678480000|2022-06-08 08:54:40|1334.5|1332.8|1334.5|1332.8|1334.5|1333|1334.5|1332.5|0
1654678490000|2022-06-08 08:54:50|1334.8|1333|1334.3|1332.5|1334.8|1333|1334.3|1332.5|0
1654678500000|2022-06-08 08:55:00|1334||1334||1334||1334||0
1654678510000|2022-06-08 08:55:10|1333.8|1332.3|1334|1332.3|1334|1332.3|1333.8|1332.3|1
1654678530000|2022-06-08 08:55:30|1334.3|1332.5|1334.3|1332.5|1334.3|1332.5|1334.3|1332.5|0
1654678540000|2022-06-08 08:55:40|1334|1332.3|1334|1332.3|1334|1332.3|1334|1332.3|0
1654678550000|2022-06-08 08:55:50|1333.5|1331.8|1333.3|1331.5|1333.5|1331.8|1333.3|1331.5|1
1654678560000|2022-06-08 08:56:00|1333.5|1331.8|1333.5|1331.8|1333.5|1331.8|1333.5|1331.8|2
1654678570000|2022-06-08 08:56:10|1333.3|1332|1334.3|1332.3|1334.3|1332.3|1333.3|1332|3
1654678580000|2022-06-08 08:56:20|1334||1334||1334||1334||0
1654678590000|2022-06-08 08:56:30|1334.3|1332.5|1334|1332.3|1334.3|1332.5|1334|1332.3|0
1654678600000|2022-06-08 08:56:40|1334.3|1333|1334.3|1332.5|1334.3|1333|1334|1332.5|1
1654678620000|2022-06-08 08:57:00||1332.3||1332.3||1332.5||1332.3|2
1654678630000|2022-06-08 08:57:10|1334|1332|1334|1332.3|1334|1332.3|1334|1332|0
1654678640000|2022-06-08 08:57:20||1332||1332.3||1332.3||1332|0
1654678650000|2022-06-08 08:57:30|1334.3|1332.5|1334.3|1332.5|1334.3|1332.5|1334.3|1332.5|2
1654678660000|2022-06-08 08:57:40||1332.3||1332.3||1332.5||1332.3|0
1654678680000|2022-06-08 08:58:00|1334|1332|1334|1332.3|1334|1332.3|1334|1332|0
1654678690000|2022-06-08 08:58:10|1334.3|1332.5|1334.3|1332.5|1334.3|1332.5|1334.3|1332.5|0
1654678700000|2022-06-08 08:58:20|1334||1334||1334.3||1334||0
1654678720000|2022-06-08 08:58:40|1334.3||1334.3||1334.3||1334||0
1654678740000|2022-06-08 08:59:00|||||||||2
1654678750000|2022-06-08 08:59:10|1334||1334.3||1334.3||1334||3
1654678800000|2022-06-08 09:00:00|1334||1334||1334.3||1334||1
1654678810000|2022-06-08 09:00:10|1333.8|1332.3|1333.8|1332|1333.8|1332.3|1333.8|1332|9
1654678820000|2022-06-08 09:00:20|1333.5|1332.3|1333.8|1332.3|1333.8|1332.3|1333.5|1332.3|1
1654678830000|2022-06-08 09:00:30||1332||1332||1332||1332|0
1654678840000|2022-06-08 09:00:40|||||||||3
1654678850000|2022-06-08 09:00:50|1333.5||1333.8||1333.8||1333.5||2
1654678860000|2022-06-08 09:01:00||1332.3||1332.3||1332.3||1332|1
1654678870000|2022-06-08 09:01:10||1332||1332||1332||1332|0
1654678880000|2022-06-08 09:01:20|1334|1332.3|1333.5|1332|1334|1332.3|1333.5|1332|2
1654678890000|2022-06-08 09:01:30|1333.8|1332.3|1333.5|1332|1334|1332.3|1333.5|1332|3
1654678910000|2022-06-08 09:01:50|1333.8|1332.3|1334|1332.5|1334|1332.5|1333.8|1332.3|0
1654678920000|2022-06-08 09:02:00|1334.3|1332.8|1334.5|1332.8|1334.5|1332.8|1334.3|1332.8|3
1654678930000|2022-06-08 09:02:10|1334.3|1332.5|1334.3|1332.5|1334.3|1332.5|1334|1332.5|0
1654678940000|2022-06-08 09:02:20|1334|1332.3|1333.8|1332.3|1334.3|1332.5|1333.8|1332.3|6
1654678950000|2022-06-08 09:02:30|1334|1332.5|1334|1332.3|1334|1332.5|1334|1332.3|0
1654678960000|2022-06-08 09:02:40|1333.8|1332.5|1333.8|1332.3|1333.8|1332.5|1333.8|1332.3|0
1654678970000|2022-06-08 09:02:50|1334||1333.8||1334||1333.8||0
1654678980000|2022-06-08 09:03:00|1334|1332.5|1334|1332.3|1334|1332.5|1334|1332.3|0
1654678990000|2022-06-08 09:03:10|1333.8||1333.8||1333.8||1333.8||0
1654679000000|2022-06-08 09:03:20|1334||1333.8||1334||1333.8||0
1654679010000|2022-06-08 09:03:30||1332||1332.3||1332.3||1332|0
1654679020000|2022-06-08 09:03:40|1334|1332.5|1334|1332.3|1334|1332.5|1333.8|1332.3|0
1654679030000|2022-06-08 09:03:50|1333.8|1332.5|1333.8|1332|1333.8|1332.5|1333.8|1332|0
1654679040000|2022-06-08 09:04:00|1334|1332.3|1334|1332.5|1334|1332.5|1334|1332.3|0
1654679050000|2022-06-08 09:04:10|1333.8|1332.3|1334.3|1332.5|1334.3|1332.5|1333.8|1332.3|0
1654679060000|2022-06-08 09:04:20|1334|1332|1333.5|1332|1334|1332.3|1333.5|1332|2
1654679070000|2022-06-08 09:04:30|1333.8|1332.3|1333.8|1332.3|1333.8|1332.3|1333.8|1332|0
1654679080000|2022-06-08 09:04:40||1332||1332||1332||1332|0
1654679090000|2022-06-08 09:04:50|1333.5||1333.5||1333.8||1333.5||0
1654679100000|2022-06-08 09:05:00|1333.8||1333.5||1333.8||1333.5||0
1654679110000|2022-06-08 09:05:10|1333.8|1332.3|1333.8|1332.3|1333.8|1332.3|1333.8|1332.3|2
1654679120000|2022-06-08 09:05:20|1333.5|1332|1333.8|1332|1333.8|1332|1333.5|1332|0
1654679130000|2022-06-08 09:05:30|1333.5|1332.3|1333.5|1331.8|1333.8|1332.5|1333.5|1331.8|8
1654679140000|2022-06-08 09:05:40|1333.8|1332|1334|1332|1334|1332|1333.8|1332|5
1654679150000|2022-06-08 09:05:50|1333.8||1334||1334||1333.8||0
1654679160000|2022-06-08 09:06:00||1332.3||1332||1332.3||1332|1
1654679170000|2022-06-08 09:06:10|1333.8||1334||1334||1333.8||0
1654679190000|2022-06-08 09:06:30|1333.8|1331.8|1333.8|1331.8|1333.8|1331.8|1333.8|1331.8|0
1654679200000|2022-06-08 09:06:40|1333.5|1332|1333.8|1332.3|1334|1332.8|1333.5|1331.8|7
1654679210000|2022-06-08 09:06:50||1332||1332.3||1332.3||1332|0
1654679220000|2022-06-08 09:07:00||1332||1331.8||1332||1331.8|0
1654679230000|2022-06-08 09:07:10|1334|1332|1334.3|1332|1334.3|1332|1334|1332|0
1654679240000|2022-06-08 09:07:20|1334|1331.8|1334|1331.8|1334.3|1331.8|1334|1331.8|0
1654679250000|2022-06-08 09:07:30|1333.8|1332|1333.8|1332|1333.8|1332|1333.8|1332|0
1654679270000|2022-06-08 09:07:50|1334|1332.3|1333.8|1332|1334.3|1332.3|1333.8|1332|0
1654679280000|2022-06-08 09:08:00|1332.8|1330.8|1331.8|1330|1332.8|1330.8|1331.8|1330|2
1654679290000|2022-06-08 09:08:10||1329.8||1329.8||1329.8||1329.8|0
1654679310000|2022-06-08 09:08:30||1330||1329.8||1330||1329.8|0
1654679320000|2022-06-08 09:08:40|1332|1330.3|1332|1330.3|1332|1330.3|1332|1330.3|0
1654679330000|2022-06-08 09:08:50|1332.3||1332.3||1332.3||1332||0
1654679340000|2022-06-08 09:09:00|1332.5|1330.5|1332.3|1330.3|1332.5|1330.5|1332.3|1330.3|0
1654679360000|2022-06-08 09:09:20|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|1332.3|1330.5|0
1654679370000|2022-06-08 09:09:30|1332.8|1331|1332.5|1330.8|1333|1331|1332.3|1330.8|3
1654679380000|2022-06-08 09:09:40|1332.3|1331|1332.3|1330.3|1332.5|1331|1332.3|1330.3|5
1654679390000|2022-06-08 09:09:50|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|0
1654679400000|2022-06-08 09:10:00|1332.3|1330.3|1332.5|1330.5|1332.5|1330.5|1332.3|1330.3|0
1654679410000|2022-06-08 09:10:10|1332.3|1330.3|1332|1330.3|1332.3|1330.5|1332|1330.3|0
1654679420000|2022-06-08 09:10:20||1330||1330.3||1330.3||1330|0
1654679440000|2022-06-08 09:10:40|1331.8|1330|1332|1330.3|1332|1330.3|1331.8|1330|0
1654679450000|2022-06-08 09:10:50|1332.3|1330.5|1332.5|1330.5|1332.5|1330.8|1332.3|1330.5|0
1654679460000|2022-06-08 09:11:00|1332.8|1330.8|1332.5|1330.5|1332.8|1330.8|1332.5|1330.5|0
1654679480000|2022-06-08 09:11:20|1332.3|1330.3|1332.3|1330.3|1332.3|1330.5|1332.3|1330.3|0
1654679490000|2022-06-08 09:11:30|1332.5|1330.5|1332.8|1331.3|1332.8|1331.3|1332.5|1330.5|2
1654679500000|2022-06-08 09:11:40|1333|1331.5|1333.5|1331.5|1333.5|1332|1333|1331.5|5
1654679510000|2022-06-08 09:11:50|1333.3||1333.3||1333.3||1333.3||0
1654679520000|2022-06-08 09:12:00|1333|1331|1332.8|1330.8|1333|1331.5|1332.8|1330.5|0
1654679530000|2022-06-08 09:12:10||1330.5||1331||1331||1330.5|0
1654679550000|2022-06-08 09:12:30|1332.5|1330.8|1332.3|1330.5|1332.5|1330.8|1332.3|1330.5|0
1654679560000|2022-06-08 09:12:40|1332.8|1330.8|1333.5|1331.5|1333.5|1331.5|1332.8|1330.8|5
1654679580000|2022-06-08 09:13:00|1333.3|1331.8|1333.5|1331.8|1333.5|1331.8|1333.3|1331.8|0
1654679590000|2022-06-08 09:13:10|1333.8||1333.8||1333.8||1333.8||0
1654679610000|2022-06-08 09:13:30|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|0
1654679630000|2022-06-08 09:13:50|1333|1331.3|1332.8|1330.8|1333|1331.3|1332.8|1330.8|0
1654679640000|2022-06-08 09:14:00|1332.5|1331|1332.5|1330.5|1332.5|1331|1332.5|1330.5|0
1654679650000|2022-06-08 09:14:10|1333|1330.8|1333|1331|1333|1331|1332.8|1330.8|0
1654679660000|2022-06-08 09:14:20|1332.8|1330.5|1332.8|1330.5|1333|1330.8|1332.8|1330.5|0
1654679680000|2022-06-08 09:14:40||1330.8||1330.5||1330.8||1330.5|0
1654679690000|2022-06-08 09:14:50||1330.8||1330.5||1330.8||1330.5|0
1654679700000|2022-06-08 09:15:00|1332.5|1330.3|1332|1330|1332.5|1330.3|1332|1330|0
1654679710000|2022-06-08 09:15:10|1332.5|1330.3|1332.3|1330.3|1332.5|1330.3|1332.3|1330|0
1654679720000|2022-06-08 09:15:20|1332.5|1330.5|1332.8|1330.8|1332.8|1330.8|1332.3|1330.5|0
1654679730000|2022-06-08 09:15:30|1333|1331.3|1333.3|1331.5|1333.5|1331.5|1333|1331.3|0
1654679740000|2022-06-08 09:15:40|1333.5|1331.8|1333.8|1331.8|1334|1331.8|1333.5|1331.8|0
1654679750000|2022-06-08 09:15:50|1333.5|1331.5|1333.3|1331.3|1333.5|1331.5|1333.3|1331.3|0
1654679760000|2022-06-08 09:16:00|1333|1330.8|1332.8|1330.8|1333|1330.8|1332.8|1330.8|1
1654679770000|2022-06-08 09:16:10|1332.5|1330.5|1332.3|1330.5|1332.5|1330.5|1332.3|1330.3|0
1654679780000|2022-06-08 09:16:20||1330.3||1330.3||1330.3||1330.3|0
1654679790000|2022-06-08 09:16:30|1332||1332.3||1332.3||1332||0
1654679800000|2022-06-08 09:16:40|1332.8|1330.8|1332.8|1330.8|1332.8|1330.8|1332.8|1330.8|3
1654679810000|2022-06-08 09:16:50|1333|1331|1333|1331|1333.3|1331.3|1332.8|1330.8|0
1654679820000|2022-06-08 09:17:00|1332.8|1330.8|1332.8|1330.8|1332.8|1330.8|1332.8|1330.8|0
1654679830000|2022-06-08 09:17:10||1331||1330.8||1331||1330.8|0
1654679840000|2022-06-08 09:17:20||1331||1330.8||1331||1330.8|0
1654679850000|2022-06-08 09:17:30||1331||1330.8||1331||1330.8|0
1654679860000|2022-06-08 09:17:40|1332.5|1331|1332.8|1331|1332.8|1331|1332.5|1331|5
1654679880000|2022-06-08 09:18:00|1333|1331.5|1333.5|1331.5|1333.5|1331.5|1333|1331.5|1
1654679890000|2022-06-08 09:18:10|1333.8|1331.8|1333.5|1331.8|1333.8|1332|1333.5|1331.5|0
1654679900000|2022-06-08 09:18:20|1333.3||1333.5||1333.5||1333.3||0
1654679920000|2022-06-08 09:18:40|1333.3||1333.3||1333.3||1333.3||0
1654679930000|2022-06-08 09:18:50|1333|1331|1332.8|1330.8|1333|1331|1332.8|1330.8|1
1654679940000|2022-06-08 09:19:00|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|1332.5|1330.5|0
1654679950000|2022-06-08 09:19:10||1330.8||1330.8||1330.8||1330.8|0
1654679960000|2022-06-08 09:19:20||1331||1330.8||1331||1330.5|1
1654679970000|2022-06-08 09:19:30||1330.5||1330.5||1330.5||1330.5|0
1654679980000|2022-06-08 09:19:40|1332.8|1330.8|1332.8|1331|1333|1331|1332.8|1330.8|0
1654679990000|2022-06-08 09:19:50|1333|1331.5|1333.8|1331.5|1333.8|1331.8|1333|1331.5|1
1654680000000|2022-06-08 09:20:00|1333.3|1332|1333.5|1331.5|1333.5|1332.3|1333.3|1331.3|1
1654680010000|2022-06-08 09:20:10|1333.3|1331|1333.3|1331|1333.3|1331.3|1333.3|1331|0
1654680020000|2022-06-08 09:20:20||1331.3||1331.3||1331.3||1331|0
1654680030000|2022-06-08 09:20:30|1333.8|1331.5|1334|1332|1334|1332|1333.8|1331.5|0
1654680040000|2022-06-08 09:20:40|1333.5|1331.8|1332.8|1330.8|1333.5|1332|1332.8|1330.8|1
1654680050000|2022-06-08 09:20:50||1330.5||1330.8||1330.8||1330.5|0
1654680080000|2022-06-08 09:21:20||1331||1330.8||1331||1330.8|0
1654680090000|2022-06-08 09:21:30|1333.5|1331.5|1333|1331.3|1333.5|1331.5|1332.5|1330.8|0
1654680100000|2022-06-08 09:21:40|1333.3|1331|1333.5|1331.5|1333.5|1331.5|1333|1331|82
1654680110000|2022-06-08 09:21:50|1334|1332|1334|1332|1334|1332|1334|1331.8|0
1654680120000|2022-06-08 09:22:00||1331.8||1332.3||1332.3||1331.8|0
1654680130000|2022-06-08 09:22:10|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|0
1654680140000|2022-06-08 09:22:20|1334.3|1333|1335|1333|1335|1333|1334.3|1333|0
1654680150000|2022-06-08 09:22:30|1334.8||1335||1335||1334.8||0
1654680160000|2022-06-08 09:22:40|1334.5|1332.5|1334.5|1332.5|1334.5|1332.5|1334.3|1332.3|0
1654680180000|2022-06-08 09:23:00||1332.3||1332.5||1332.5||1332.3|0
1654680190000|2022-06-08 09:23:10|1334.3|1332.3|1334|1332|1334.3|1332.3|1334|1331.8|0
1654680200000|2022-06-08 09:23:20|1334.3|1331.8|1334|1332|1334.3|1332|1334|1331.8|8
1654680210000|2022-06-08 09:23:30|1334.3|1332.5|1334.8|1332.8|1334.8|1333|1334.3|1332.5|3
1654680220000|2022-06-08 09:23:40|1334.5|1333.3|1335|1333.3|1335|1333.5|1334.5|1333.3|53
1654680230000|2022-06-08 09:23:50||1333.5||1333.5||1333.5||1333.5|0
1654680240000|2022-06-08 09:24:00||1333.3||1333.3||1333.3||1333.3|21
1654680270000|2022-06-08 09:24:30|1335.3|1333.5|1335.3|1333.8|1335.3|1333.8|1335.3|1333.5|0
1654680280000|2022-06-08 09:24:40|1335|1333.5|1335.3|1333.8|1335.5|1334|1335|1333.5|0
1654680290000|2022-06-08 09:24:50|1335.5|1333.5|1335|1333.3|1335.5|1333.5|1335|1333.3|2
1654680300000|2022-06-08 09:25:00|1335.3|1333.5|1335.3|1333.5|1335.3|1333.5|1335.3|1333.5|0
1654680310000|2022-06-08 09:25:10|1335.5|1333.8|1335.5|1334|1335.8|1334.3|1335.5|1333.8|0
1654680320000|2022-06-08 09:25:20|1335.8|1333.8|1335.5|1333.8|1335.8|1334|1335.5|1333.8|0
1654680330000|2022-06-08 09:25:30|1335.8|1334|1336|1334.5|1336|1334.5|1335.8|1334|0
1654680340000|2022-06-08 09:25:40|1336.3|1334.8|1336.5|1334.8|1336.5|1334.8|1336.3|1334.5|0
1654680350000|2022-06-08 09:25:50|1336.8|1335|1336.8|1335|1336.8|1335|1336.8|1334.8|75
1654680360000|2022-06-08 09:26:00|1336.5|1334.8|1336.5|1334.8|1336.5|1334.8|1336.5|1334.8|0
1654680370000|2022-06-08 09:26:10|1336.8|1335|1337|1335.3|1337|1335.3|1336.8|1335|2
1654680380000|2022-06-08 09:26:20|1337.3|1335.5|1338|1336.3|1338|1336.3|1337|1335.3|0
1654680390000|2022-06-08 09:26:30|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|1338|1336.3|0
1654680400000|2022-06-08 09:26:40|1338|1336.3|1338|1336.3|1338|1336.3|1337.8|1336.3|0
1654680420000|2022-06-08 09:27:00|1338.3|1336.5|1338.3|1336.5|1338.8|1337|1338|1336.5|9
1654680430000|2022-06-08 09:27:10|1338|1336.8|1337.5|1336|1338|1336.8|1337.5|1336|0
1654680440000|2022-06-08 09:27:20|1337.3|1335.8|1337.3|1335.5|1337.3|1335.8|1337.3|1335.5|0
1654680450000|2022-06-08 09:27:30|1337.5|1335.8|1337.5|1335.8|1337.5|1336|1337.5|1335.8|0
1654680460000|2022-06-08 09:27:40|1337.8|1336|1337.8|1336|1337.8|1336.3|1337.8|1336|0
1654680470000|2022-06-08 09:27:50||1335.8||1335.8||1335.8||1335.8|1
1654680480000|2022-06-08 09:28:00|1337.5|1336|1337.8|1335.8|1337.8|1336|1337.5|1335.8|1
1654680490000|2022-06-08 09:28:10|1337.5||1337.5||1337.5||1337.5||0
1654680500000|2022-06-08 09:28:20|1337.8|1336|1337.8|1335.8|1337.8|1336|1337.5|1335.8|0
1654680510000|2022-06-08 09:28:30|1337.5|1336|1337.8|1336|1337.8|1336.3|1337.5|1336|0
1654680520000|2022-06-08 09:28:40||1335.8||1335.8||1335.8||1335.8|30
1654680530000|2022-06-08 09:28:50||1336||1336||1336.3||1336|0
1654680550000|2022-06-08 09:29:10||1336.3||1336||1336.3||1336|0
1654680580000|2022-06-08 09:29:40|1337.5|1335.8|1337.3|1335.5|1337.5|1335.8|1337.3|1335.5|0
1654680590000|2022-06-08 09:29:50|1337.5|1335.3|1337.5|1335.8|1337.8|1335.8|1337.5|1335.3|13
1654680600000|2022-06-08 09:30:00|1337.8|1336.3|1337.5|1335.8|1337.8|1336.3|1337.5|1335.8|0
1654680610000|2022-06-08 09:30:10|1337.3|1335.5|1337|1335.3|1337.3|1335.5|1336.8|1335.3|0
1654680620000|2022-06-08 09:30:20||1335.5||1335.5||1335.5||1335.5|0
1654680630000|2022-06-08 09:30:30|||||||||1
1654680640000|2022-06-08 09:30:40|1336.8|1335|1336.8|1335|1336.8|1335.3|1336.8|1335|1
1654680670000|2022-06-08 09:31:10|1337.3|1335.3|1337|1335.3|1337.3|1335.5|1337|1335.3|0
1654680680000|2022-06-08 09:31:20|1337.3|1335.5|1337.3|1335.5|1337.3|1335.5|1337.3|1335.5|32
1654680690000|2022-06-08 09:31:30|1337|1335.3|1337|1335.3|1337|1335.3|1337|1335.3|6
1654680700000|2022-06-08 09:31:40|1337.3||1337||1337.3||1337||0
1654680710000|2022-06-08 09:31:50||1335.5||1335.3||1335.5||1335.3|0
1654680720000|2022-06-08 09:32:00||1335.5||1335.3||1335.5||1335.3|0
1654680730000|2022-06-08 09:32:10||1335.5||1335.3||1335.5||1335.3|0
1654680750000|2022-06-08 09:32:30||1335.5||1335.3||1335.5||1335.3|0
1654680760000|2022-06-08 09:32:40|1336.8|1335|1336.3|1334.5|1336.8|1335|1336.3|1334.5|11
1654680780000|2022-06-08 09:33:00|1336.5||1336.5||1336.8||1336.5||0
1654680790000|2022-06-08 09:33:10|1336.8||1336.5||1336.8||1336.5||0
1654680800000|2022-06-08 09:33:20|1336.3||1336.3||1336.3||1336.3||0
1654680810000|2022-06-08 09:33:30|1336.5|1334.8|1337|1335|1337|1335|1336.5|1334.8|0
1654680820000|2022-06-08 09:33:40|1336.8|1334.8|1336.8|1334.8|1336.8|1334.8|1336.8|1334.8|0
1654680840000|2022-06-08 09:34:00|1336.5|1334.5|1336.3|1334.5|1336.8|1334.8|1336.3|1334.5|0
1654680850000|2022-06-08 09:34:10|1336|1334|1336.3|1334|1336.3|1334|1336|1334|2
1654680860000|2022-06-08 09:34:20|1336||1336||1336||1336||0
1654680870000|2022-06-08 09:34:30|1336.3|1334.3|1336.3|1334.3|1336.3|1334.3|1336|1334|0
1654680890000|2022-06-08 09:34:50|1336.5|1334.5|1336.5|1334.3|1336.5|1334.5|1336.5|1334.3|2
1654680900000|2022-06-08 09:35:00||1334.5||1334.5||1334.5||1334.3|0
1654680920000|2022-06-08 09:35:20|1336.3||1336.3||1336.3||1336.3||1
1654680930000|2022-06-08 09:35:30|1336.5|1334.8|1336.8|1335|1337|1335|1336.5|1334.5|5
1654680940000|2022-06-08 09:35:40|1336.5|1334.5|1336.5|1334.8|1336.8|1334.8|1336.3|1334.5|4
1654680950000|2022-06-08 09:35:50|1336.8|1335|1336.8|1335|1336.8|1335|1336.8|1335|0
1654680960000|2022-06-08 09:36:00|1337|1335.3|1337|1335.3|1337|1335.3|1337|1335.3|1
1654680970000|2022-06-08 09:36:10|||||||||1
1654680980000|2022-06-08 09:36:20|1337.3|1335.5|1337.3|1335.5|1337.3|1335.5|1337.3|1335.5|0
1654680990000|2022-06-08 09:36:30|1337.8|1335.8|1337.5|1335.8|1337.8|1335.8|1337.5|1335.8|5
1654681010000|2022-06-08 09:36:50|1337.3|1335.3|1337.3|1335.3|1337.3|1335.3|1337.3|1335|1
1654681030000|2022-06-08 09:37:10|1337.5|1335|1337.5|1335.3|1337.5|1335.3|1337.3|1335|2
1654681050000|2022-06-08 09:37:30|1337.3|1335|1337|1335.3|1337.3|1335.3|1337|1335|0
1654681060000|2022-06-08 09:37:40||1335||1335||1335.3||1335|0
1654681070000|2022-06-08 09:37:50|||||||||15
1654681090000|2022-06-08 09:38:10||1335.3||1335||1335.3||1335|0
1654681110000|2022-06-08 09:38:30|1336.8||1336.8||1336.8||1336.8||0
1654681130000|2022-06-08 09:38:50|1337|1335.3|1337.3|1335.3|1337.3|1335.3|1337|1335.3|0
1654681150000|2022-06-08 09:39:10|1337|1335.5|1337.3|1335.3|1337.3|1335.5|1337|1335.3|0
1654681160000|2022-06-08 09:39:20||1335.5||1335.3||1335.5||1335.3|0
1654681180000|2022-06-08 09:39:40|1337.5|1335.8|1337.3|1335.8|1337.5|1335.8|1337.3|1335.5|2
1654681200000|2022-06-08 09:40:00|1337.5|1336.3|1337.8|1336.3|1337.8|1336.3|1337.5|1336.3|0
1654681220000|2022-06-08 09:40:20|1338|1336.5|1338|1336.5|1338|1336.5|1338|1336.5|9
1654681240000|2022-06-08 09:40:40|1337.8|1336.3|1338|1336.3|1338|1336.3|1337.8|1336.3|2
1654681250000|2022-06-08 09:40:50|1337.8|1336|1337.8|1336|1337.8|1336|1337.8|1336|0
1654681260000|2022-06-08 09:41:00|1338|1336.3|1338.3|1336.8|1338.3|1336.8|1338|1336.3|5
1654681270000|2022-06-08 09:41:10|1338.5|1336.5|1337.8|1336.3|1338.5|1336.8|1337.8|1336.3|0
1654681280000|2022-06-08 09:41:20|1338|1336.8|1338.5|1336.8|1338.5|1336.8|1338|1336.8|4
1654681310000|2022-06-08 09:41:50|1338.8|1336.3|1338.3|1336.5|1338.8|1336.5|1338.3|1336.3|0
1654681340000|2022-06-08 09:42:20|1338|1336.3|1338|1336.3|1338|1336.3|1338|1336.3|5
1654681350000|2022-06-08 09:42:30|1338.3|1336.5|1338|1336.3|1338.3|1336.5|1338|1336.3|0
1654681360000|2022-06-08 09:42:40|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|1338.3|1336.3|62
1654681370000|2022-06-08 09:42:50|1338|1336.3|1338|1336.3|1338|1336.5|1338|1336.3|0
1654681380000|2022-06-08 09:43:00|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|0
1654681400000|2022-06-08 09:43:20|1338|1336.3|1338|1336.3|1338.3|1336.5|1338|1336.3|0
1654681410000|2022-06-08 09:43:30||1336||1336.3||1336.3||1336|0
1654681420000|2022-06-08 09:43:40|1338.3|1336.5|1338|1336.3|1338.3|1336.5|1338|1336.3|0
1654681430000|2022-06-08 09:43:50|1338.3||1338||1338.3||1338||0
1654681450000|2022-06-08 09:44:10|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|1338|1336.3|0
1654681460000|2022-06-08 09:44:20|1338.5|1336.8|1339|1337.3|1339.3|1337.5|1338.5|1336.8|24
1654681470000|2022-06-08 09:44:30||1337.5||1337.3||1337.5||1337|0
1654681480000|2022-06-08 09:44:40||1337.5||1337.3||1337.5||1337.3|0
1654681500000|2022-06-08 09:45:00||1337.5||1337.3||1337.5||1337.3|0
1654681510000|2022-06-08 09:45:10|1339.3|1337.5|1339.3|1337.5|1339.3|1337.8|1339|1337.5|8
1654681520000|2022-06-08 09:45:20|1339|1337.3|1338.8|1337.3|1339.3|1337.3|1338.8|1337|1
1654681530000|2022-06-08 09:45:30|1339||1339||1339||1338.8||5
1654681540000|2022-06-08 09:45:40|||||||||1
1654681550000|2022-06-08 09:45:50||1337.5||1337.5||1337.5||1337.5|0
1654681560000|2022-06-08 09:46:00|1339.3||1339.3||1339.3||1339.3||0
1654681570000|2022-06-08 09:46:10|1339|1337.3|1339.3|1337.5|1339.3|1337.8|1339|1337.3|0
1654681580000|2022-06-08 09:46:20|1339.5|1338|1339.3|1337.5|1339.5|1338|1339.3|1337.5|0
1654681590000|2022-06-08 09:46:30|1339.5|1337.8|1339.3|1337.5|1339.5|1337.8|1339.3|1337.5|0
1654681600000|2022-06-08 09:46:40|1339.5||1339.3||1339.5||1339.3||0
1654681610000|2022-06-08 09:46:50|1339.5|1337.8|1339.5|1337.8|1339.5|1338|1339.5|1337.8|1
1654681620000|2022-06-08 09:47:00|1339.3|1338|1339.3|1337.5|1339.3|1338|1339.3|1337.3|0
1654681630000|2022-06-08 09:47:10|1339|1337.3|1339.3|1337.5|1339.3|1337.5|1339|1337.3|0
1654681640000|2022-06-08 09:47:20|1339.5|1337.8|1339.3|1337.5|1339.5|1337.8|1339.3|1337.5|0
1654681680000|2022-06-08 09:48:00|1339|1337.3|1339.3|1337.3|1339.3|1337.5|1339|1337.3|0
1654681690000|2022-06-08 09:48:10|1339|1337.5|1339.3|1337.5|1339.3|1337.5|1339|1337.3|0
1654681700000|2022-06-08 09:48:20|1339|1337.3|1339|1337.3|1339|1337.3|1339|1337.3|0
1654681710000|2022-06-08 09:48:30|1339.3|1337.5|1339.3|1337.3|1339.3|1337.5|1339.3|1337.3|0
1654681720000|2022-06-08 09:48:40||1337.5||1337.8||1337.8||1337.5|0
1654681730000|2022-06-08 09:48:50||1337.5||1337.5||1337.8||1337.5|8
1654681740000|2022-06-08 09:49:00|1339.5|1337.8|1339.5|1337.8|1339.5|1338|1339.5|1337.8|0
1654681750000|2022-06-08 09:49:10|1339.8|1338|1339.8|1338|1339.8|1338|1339.8|1338|5
1654681770000|2022-06-08 09:49:30|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|20
1654681790000|2022-06-08 09:49:50|1339.3|1337.5|1339.3|1337.5|1339.3|1337.5|1339.3|1337.5|0
1654681810000|2022-06-08 09:50:10|1338.8|1337|1338.8|1337|1338.8|1337|1338.8|1337|1
1654681820000|2022-06-08 09:50:20|1338.5|1337.3|1338.5|1336.8|1338.5|1337.3|1338.5|1336.8|0
1654681830000|2022-06-08 09:50:30|1338.3|1336.5|1338|1336.3|1338.3|1336.5|1338|1336.3|1
1654681840000|2022-06-08 09:50:40|1338.3|1336.5|1339|1337.3|1339|1337.3|1338.3|1336.5|11
1654681850000|2022-06-08 09:50:50|1339.8|1338|1339.8|1338.3|1339.8|1338.3|1339.5|1338|7
1654681860000|2022-06-08 09:51:00|1339.5|1338|1339.5|1338|1339.5|1338|1339.5|1338|3
1654681870000|2022-06-08 09:51:10|1339.8|1337.8|1339.5|1338|1339.8|1338|1339.5|1337.8|0
1654681880000|2022-06-08 09:51:20|1339.8||1339.8||1339.8||1339.5||0
1654681890000|2022-06-08 09:51:30|1339.5||1339.5||1339.5||1339.5||0
1654681900000|2022-06-08 09:51:40|1339.8|1337.8|1339.3|1337.5|1339.8|1338|1339.3|1337.5|0
1654681910000|2022-06-08 09:51:50|1339.5|1337.8|1339.8|1338.3|1339.8|1338.3|1339.5|1337.8|0
1654681920000|2022-06-08 09:52:00|1340.3|1338.8|1340.5|1338.8|1340.5|1338.8|1340.3|1338.5|2
1654681930000|2022-06-08 09:52:10|1341.5|1339|1341.8|1340|1342|1340.3|1341.5|1338.8|10
1654681940000|2022-06-08 09:52:20|1341.5|1340.3|1341.8|1340|1342.3|1340.3|1341.5|1340|0
1654681950000|2022-06-08 09:52:30|1342|1340.3|1342.3|1340.5|1342.5|1340.8|1342|1340.3|7
1654681960000|2022-06-08 09:52:40|1342|1340.3|1342.5|1340.8|1342.5|1340.8|1342|1340.3|0
1654681970000|2022-06-08 09:52:50|1342.3|1340.5|1342.3|1340.5|1342.3|1340.8|1342.3|1340.5|0
1654681980000|2022-06-08 09:53:00|1342.5|1340.8|1342.3|1340.5|1342.8|1341|1342.3|1340.5|1
1654681990000|2022-06-08 09:53:10|1342.5|1340.8|1341.8|1340|1342.5|1340.8|1341.8|1340|0
1654682000000|2022-06-08 09:53:20|1342|1340.3|1341.8|1340|1342|1340.3|1341.8|1340|0
1654682010000|2022-06-08 09:53:30|1342|1340.3|1342|1340.3|1342|1340.3|1341.8|1340|0
1654682020000|2022-06-08 09:53:40|1341.8|1340|1342|1340.3|1342|1340.3|1341.8|1340|0
1654682030000|2022-06-08 09:53:50|1342.3|1340.5|1342.3|1340.5|1342.3|1340.5|1342.3|1340.5|0
1654682040000|2022-06-08 09:54:00|1342.5|1340.8|1342.5|1340.8|1342.8|1340.8|1342.3|1340.8|0
1654682050000|2022-06-08 09:54:10|1342.3|1340.5|1342.5|1340.8|1342.5|1340.8|1342|1340.3|2
1654682070000|2022-06-08 09:54:30|1342.3|1340.5|1342.5|1340.8|1342.5|1340.8|1342.3|1340.5|0
1654682080000|2022-06-08 09:54:40|1342.3|1340.5|1342.3|1340.5|1342.3|1340.8|1342.3|1340.3|0
1654682090000|2022-06-08 09:54:50|1342.5|1340.8|1342.5|1340.8|1342.5|1340.8|1342.3|1340.5|0
1654682100000|2022-06-08 09:55:00|1342.3|1340.5|1342.5|1340.8|1342.5|1340.8|1342.3|1340.5|4
1654682120000|2022-06-08 09:55:20|1342.8|1341|1343|1341.5|1343|1341.5|1342.8|1341|8
1654682130000|2022-06-08 09:55:30|1342.8|1340.8|1343|1340.8|1343|1341|1342.5|1340.8|12
1654682140000|2022-06-08 09:55:40|1342.5|1341|1343|1340.8|1343|1341|1342.5|1340.8|0
1654682150000|2022-06-08 09:55:50|1343.3|1341|1344|1342.3|1344|1342.3|1343.3|1341|52
1654682160000|2022-06-08 09:56:00|1344.3|1342.5|1345.5|1343.8|1345.5|1344|1344.3|1342.5|4
1654682170000|2022-06-08 09:56:10|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|1345.3|1343|1
1654682180000|2022-06-08 09:56:20|1345|1343|1344.5|1342.5|1345|1343.3|1344.5|1342.5|13
1654682190000|2022-06-08 09:56:30|1344.3|1343|1344.8|1343|1344.8|1343.3|1344.3|1343|0
1654682200000|2022-06-08 09:56:40||1343.3||1343.3||1343.3||1343|0
1654682210000|2022-06-08 09:56:50|1345.5|1343.5|1345.3|1343.3|1345.5|1343.8|1345.3|1343.3|4
1654682220000|2022-06-08 09:57:00|1345.5|1343.5|1346.3|1344.5|1346.3|1344.5|1345|1343.5|9
1654682230000|2022-06-08 09:57:10|1345.5|1343.3|1345|1343|1345.5|1343.3|1345|1343|4
1654682240000|2022-06-08 09:57:20||1342.8||1343||1343||1342.8|0
1654682260000|2022-06-08 09:57:40|1344.8|1342.8|1345|1343|1345|1343|1344.8|1342.8|0
1654682270000|2022-06-08 09:57:50|1344.8|1342.8|1344.8|1343|1344.8|1343|1344.5|1342.8|0
1654682280000|2022-06-08 09:58:00|1345|1343.3|1345.3|1343.3|1345.3|1343.3|1345|1343|0
1654682290000|2022-06-08 09:58:10||1343||1343.3||1343.3||1343|0
1654682300000|2022-06-08 09:58:20|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|0
1654682310000|2022-06-08 09:58:30|1345.3|1343.8|1345.8|1343.8|1345.8|1343.8|1345.3|1343.8|1
1654682320000|2022-06-08 09:58:40|1346|1344|1346|1344.3|1346.3|1344.3|1346|1344|5
1654682330000|2022-06-08 09:58:50|1346.3|1345|1346.5|1344.5|1346.5|1345|1346|1344.5|10
1654682340000|2022-06-08 09:59:00||1344.8||1344.5||1344.8||1344.5|25
1654682350000|2022-06-08 09:59:10|1346.3|1344|1346|1344.3|1346.3|1344.3|1345.8|1344|10
1654682360000|2022-06-08 09:59:20|1345.8|1344|1345.8|1343.8|1345.8|1344|1345.8|1343.8|0
1654682370000|2022-06-08 09:59:30|1346.5|1344|1346.5|1344.5|1346.5|1344.5|1346.3|1343.8|9
1654682380000|2022-06-08 09:59:40|1346.8|1344.8|1346.8|1344.8|1346.8|1344.8|1346.3|1344.5|1
1654682390000|2022-06-08 09:59:50|1346.5|1344.5|1346.5|1344.5|1346.5|1344.8|1346.5|1344.5|0
1654682400000|2022-06-08 10:00:00|1346.8|1344.8|1347.5|1345.5|1348|1345.8|1346.8|1344.8|0
1654682410000|2022-06-08 10:00:10|1347.3||1347.5||1347.8||1347.3||0
1654682420000|2022-06-08 10:00:20|1347.8|1345.8|1347.8|1345.8|1347.8|1345.8|1347.8|1345.8|2
1654682430000|2022-06-08 10:00:30|1347.5|1345.5|1347.5|1345.8|1347.8|1345.8|1347.5|1345.5|0
1654682440000|2022-06-08 10:00:40|1347.8|1345.5|1347.5|1345.5|1347.8|1345.5|1347.5|1345.5|0
1654682450000|2022-06-08 10:00:50|1347.3|1345.3|1347.3|1345.3|1347.3|1345.3|1347.3|1345.3|1
1654682460000|2022-06-08 10:01:00|1347|1345|1346.8|1344.8|1347|1345.3|1346.5|1344.5|0
1654682470000|2022-06-08 10:01:10|1347|1345|1347.5|1345.5|1347.5|1345.5|1347|1345|0
1654682480000|2022-06-08 10:01:20|1347.3|1345.3|1347|1345.3|1347.5|1345.5|1347|1345|0
1654682490000|2022-06-08 10:01:30|1347.3|1345|1347.3|1345|1347.3|1345.5|1347|1345|0
1654682500000|2022-06-08 10:01:40|1347|1345.3|1346.8|1344.8|1347.3|1345.3|1346.8|1344.8|11
1654682510000|2022-06-08 10:01:50|1346.5|1344.3|1346.8|1345|1346.8|1345|1346|1344.3|0
1654682520000|2022-06-08 10:02:00|1347|1344.8|1346.8|1345|1347|1345.3|1346.5|1344.3|1
1654682530000|2022-06-08 10:02:10|1347|1344.8|1346.8|1344.8|1347|1344.8|1346.8|1344.8|0
1654682540000|2022-06-08 10:02:20|1346.5|1344.5|1346.5|1344.5|1346.8|1344.5|1346.5|1344.5|0
1654682550000|2022-06-08 10:02:30|1346.3|1344.3|1346|1344|1346.3|1344.3|1345.8|1343.8|0
1654682560000|2022-06-08 10:02:40|1346.3|1344.3|1346.3|1344.3|1346.3|1344.3|1346.3|1344.3|4
1654682570000|2022-06-08 10:02:50|1346|1344.5|1346.3|1344.5|1346.3|1344.5|1345.8|1343.8|10
1654682580000|2022-06-08 10:03:00|1346.5|1344.8|1346.5|1344.8|1346.5|1344.8|1346.3|1344.5|0
1654682590000|2022-06-08 10:03:10|1346.3|1344.5|1346.3|1344.5|1346.5|1344.8|1346.3|1344.5|0
1654682600000|2022-06-08 10:03:20|1346.5|1344.8|1346|1344.5|1346.5|1344.8|1346|1344.5|0
1654682610000|2022-06-08 10:03:30|1345.5|1343.8|1346|1344|1346.3|1344|1345.5|1343.8|20
1654682620000|2022-06-08 10:03:40|1346.3||1346||1346.3||1346||1
1654682630000|2022-06-08 10:03:50|1345.8|1343.8|1346|1344|1346|1344|1345.8|1343.8|0
1654682640000|2022-06-08 10:04:00|1346.8|1344.8|1346.8|1344.8|1347|1345|1346.5|1344.5|0
1654682650000|2022-06-08 10:04:10|1346.5|1344.5|1346.8|1344.8|1346.8|1344.8|1346.5|1344.3|0
1654682660000|2022-06-08 10:04:20|1346.5|1344.5|1346.8|1344.8|1346.8|1344.8|1346.5|1344.5|0
1654682680000|2022-06-08 10:04:40|1346.5|1344.5|1346.5|1344.5|1346.5|1344.5|1346.5|1344.5|0
1654682690000|2022-06-08 10:04:50|1346.8|1344.8|1346.8|1344.5|1347|1344.8|1346.8|1344.5|0
1654682700000|2022-06-08 10:05:00|1347|1344.8|1346.8|1344.8|1347|1345|1346.8|1344.5|0
1654682710000|2022-06-08 10:05:10|1346.5|1344.5|1346.3|1344.3|1346.8|1344.8|1346.3|1344.3|0
1654682720000|2022-06-08 10:05:20|1346|1343.8|1346.3|1344.3|1346.3|1344.3|1345.8|1343.8|0
1654682730000|2022-06-08 10:05:30||1344.5||1344.3||1344.5||1344.3|0
1654682740000|2022-06-08 10:05:40|1346|1344|1346.3|1344.3|1346.3|1344.3|1346|1344|0
1654682750000|2022-06-08 10:05:50|1346.8|1344.5|1346.8|1344.8|1346.8|1344.8|1346.8|1344.5|0
1654682770000|2022-06-08 10:06:10|1346.3|1344.3|1346.5|1344.5|1346.5|1344.5|1346.3|1344.3|0
1654682780000|2022-06-08 10:06:20|1346.8||1346.8||1346.8||1346.8||0
1654682790000|2022-06-08 10:06:30|1346.5|1344.8|1346.8|1344.8|1346.8|1344.8|1346.5|1344.8|0
1654682810000|2022-06-08 10:06:50|1347|1345|1347.3|1345.5|1347.5|1345.5|1347|1345|10
1654682820000|2022-06-08 10:07:00|1347.5||1347.3||1347.5||1347.3||0
1654682830000|2022-06-08 10:07:10|1347.5|1345.8|1347.3|1345.5|1347.5|1346|1347|1345.3|0
1654682840000|2022-06-08 10:07:20|1347.5|1345.8|1347.3|1345.8|1347.8|1346|1347|1345.5|0
1654682850000|2022-06-08 10:07:30|1347.5|1345.5|1347.3|1345.5|1347.5|1345.5|1347.3|1345.5|0
1654682870000|2022-06-08 10:07:50|1346.3|1344.5|1346|1344.5|1346.3|1344.5|1346|1344.5|3
1654682880000|2022-06-08 10:08:00|1346.3||1346.5||1346.5||1346||0
1654682890000|2022-06-08 10:08:10|1346.3||1346.5||1346.5||1346.3||0
1654682900000|2022-06-08 10:08:20|1346.3||1346.3||1346.5||1346.3||1
1654682910000|2022-06-08 10:08:30|1346.5|1345|1347|1345.3|1347|1345.3|1346.3|1345|0
1654682920000|2022-06-08 10:08:40|1346.8|1345|1346.8|1345|1346.8|1345|1346.8|1345|0
1654682930000|2022-06-08 10:08:50||1345.3||1345.3||1345.3||1345.3|0
1654682940000|2022-06-08 10:09:00|1347|1345|1346.8|1345|1347|1345|1346.8|1345|0
1654682950000|2022-06-08 10:09:10|1346.5|1344.8|1346|1344.5|1346.5|1344.8|1346|1344.5|2
1654682960000|2022-06-08 10:09:20|1346.3||1346.3||1346.3||1346.3||0
1654682970000|2022-06-08 10:09:30|1346.5||1346.5||1346.5||1346.5||1
1654682980000|2022-06-08 10:09:40|1346.3||1346.5||1346.5||1346.3||0
1654682990000|2022-06-08 10:09:50|1346.8||1346.8||1346.8||1346.8||0
1654683000000|2022-06-08 10:10:00|1346.5||1346.5||1346.5||1346.5||0
1654683030000|2022-06-08 10:10:30|1346.3||1346.3||1346.5||1346.3||0
1654683040000|2022-06-08 10:10:40|1346.5||1346.3||1346.5||1346||0
1654683050000|2022-06-08 10:10:50|1346||1346.5||1346.5||1346||0
1654683060000|2022-06-08 10:11:00|1346.8|1344.8|1346.8|1344.5|1346.8|1344.8|1346.5|1344.5|0
1654683070000|2022-06-08 10:11:10|1346.5|1344.8|1346.5|1344.5|1346.5|1344.8|1346.5|1344.5|0
1654683080000|2022-06-08 10:11:20|1346.8|1344.8|1346.8|1344.8|1346.8|1344.8|1346.5|1344.8|0
1654683090000|2022-06-08 10:11:30|1346.5||1346.5||1346.8||1346.5||0
1654683100000|2022-06-08 10:11:40|1346.8||1346.3||1346.8||1346.3||0
1654683110000|2022-06-08 10:11:50|1346.8|1345|1347|1345.3|1347|1345.3|1346.8|1345|0
1654683120000|2022-06-08 10:12:00|1346.5|1345|1346.8|1345|1346.8|1345|1346.5|1344.8|0
1654683130000|2022-06-08 10:12:10|1347.5|1345.5|1347.3|1345.5|1347.5|1345.8|1347.3|1345.5|1
1654683140000|2022-06-08 10:12:20|1347.5|1345.8|1347|1345.3|1347.5|1345.8|1347|1345.3|0
1654683150000|2022-06-08 10:12:30|1347.3|1345.5|1347.3|1345.5|1347.3|1345.5|1347.3|1345.5|0
1654683160000|2022-06-08 10:12:40|1347.5|1345.8|1347.5|1345.8|1347.8|1346|1347.3|1345.8|0
1654683170000|2022-06-08 10:12:50|1347.8||1347.5||1347.8||1347.5||0
1654683180000|2022-06-08 10:13:00|1347.8||1347.5||1347.8||1347.5||12
1654683200000|2022-06-08 10:13:20|1347|1345.5|1346.8|1345.3|1347|1345.5|1346.8|1345|2
1654683210000|2022-06-08 10:13:30|1347||1347||1347||1347||0
1654683220000|2022-06-08 10:13:40|1346.8|1345|1346.8|1345|1346.8|1345.3|1346.8|1345|0
1654683230000|2022-06-08 10:13:50|1347|1345.3|1347|1345.3|1347|1345.5|1347|1345|0
1654683240000|2022-06-08 10:14:00|1347.3|1345.5|1347|1345.5|1347.3|1345.5|1347|1345.5|1
1654683250000|2022-06-08 10:14:10|1346.8|1345.3|1347|1345.3|1347|1345.3|1346.8|1345.3|0
1654683260000|2022-06-08 10:14:20|1346.8|1345|1346.5|1344.8|1347|1345|1346.5|1344.8|0
1654683290000|2022-06-08 10:14:50|1346.3||1346.5||1346.5||1346.3||0
1654683300000|2022-06-08 10:15:00|1347|1345|1347|1345.5|1347|1345.5|1346.8|1345|0
1654683310000|2022-06-08 10:15:10|1346.8|1345.3|1346.8|1344.8|1346.8|1345.3|1346.8|1344.8|0
1654683320000|2022-06-08 10:15:20||1345||1344.8||1345||1344.8|0
1654683330000|2022-06-08 10:15:30|1346.5|1345|1346.8|1345|1346.8|1345|1346.5|1345|0
1654683340000|2022-06-08 10:15:40|1346.5|1344.8|1346.8|1344.8|1346.8|1344.8|1346.5|1344.8|0
1654683350000|2022-06-08 10:15:50|1346.5||1346.5||1346.8||1346.5||0
1654683360000|2022-06-08 10:16:00|1346.8|1345|1346.8|1345|1346.8|1345|1346.8|1345|0
1654683390000|2022-06-08 10:16:30|1347|1345.3|1347|1345|1347|1345.3|1346.8|1345|0
1654683400000|2022-06-08 10:16:40|1347.3|1345.3|1347.3|1345.5|1347.3|1345.5|1347.3|1345.3|0
1654683410000|2022-06-08 10:16:50|1347|1345.8|1347.5|1345.8|1347.5|1345.8|1347|1345.8|1
1654683420000|2022-06-08 10:17:00|1347.8|1346.3|1348|1346|1348|1346.3|1347.8|1346|10
1654683440000|2022-06-08 10:17:20||1346.3||1346.3||1346.3||1346.3|0
1654683460000|2022-06-08 10:17:40|1348.3|1346.5|1348|1346.5|1348.3|1346.5|1348|1346.5|0
1654683470000|2022-06-08 10:17:50|1347.8|1346|1348.3|1346.5|1348.3|1346.5|1347.3|1345.8|3
1654683480000|2022-06-08 10:18:00|1348.5|1346.8|1348.5|1346.8|1348.5|1346.8|1348.5|1346.8|0
1654683490000|2022-06-08 10:18:10|1348.8|1347|1348.8|1347|1348.8|1347|1348.8|1347|0
1654683500000|2022-06-08 10:18:20|1348.3|1346.5|1348.3|1346.5|1348.3|1346.5|1348.3|1346.3|30
1654683510000|2022-06-08 10:18:30||1346.3||1346.3||1346.5||1346.3|25
1654683520000|2022-06-08 10:18:40|1348.5|1346.5|1348.5|1346.8|1348.5|1346.8|1348.5|1346.5|4
1654683530000|2022-06-08 10:18:50|1348.8||1348.5||1348.8||1348.5||0
1654683540000|2022-06-08 10:19:00|1348.8|1347|1348.8|1347|1348.8|1347|1348.8|1347|0
1654683560000|2022-06-08 10:19:20|1348.5|1346.8|1348.5|1346.8|1348.5|1346.8|1348.5|1346.8|0
1654683580000|2022-06-08 10:19:40|||||||||8
1654683600000|2022-06-08 10:20:00|1348.8|1347|1348.8|1347|1348.8|1347.3|1348.8|1347|0
1654683620000|2022-06-08 10:20:20|1348.5|1347.3|1349|1347.3|1349|1347.3|1348.5|1347.3|0
1654683630000|2022-06-08 10:20:30|1348.8|1347|1348.8|1347|1348.8|1347|1348.8|1346.8|9
1654683640000|2022-06-08 10:20:40|1349|1347.3|1349|1347.3|1349|1347.3|1349|1347.3|0
1654683660000|2022-06-08 10:21:00|1348.8|1347.5|1349|1347.3|1349|1347.5|1348.8|1347|34
1654683670000|2022-06-08 10:21:10|1349.3|1347.5|1349.3|1347.5|1349.3|1347.5|1349|1347.5|0
1654683680000|2022-06-08 10:21:20|1349||1349.3||1349.3||1349||0
1654683690000|2022-06-08 10:21:30|1349.5|1347.8|1350|1348.3|1350.3|1348.3|1349.5|1347.8|1
1654683700000|2022-06-08 10:21:40|1350.3|1348.5|1351.5|1349.8|1351.5|1349.8|1350.3|1348.3|9
1654683710000|2022-06-08 10:21:50|1352|1350.3|1351.8|1350|1352.3|1350.5|1351.8|1350|6
1654683720000|2022-06-08 10:22:00|1352|1350.3|1352|1350.3|1352|1350.3|1351.8|1350.3|3
1654683730000|2022-06-08 10:22:10|1351.8||1352||1352||1351.8||2
1654683740000|2022-06-08 10:22:20|1352.3|1350.5|1352|1350.3|1352.3|1350.5|1352|1350.3|1
1654683750000|2022-06-08 10:22:30|1352.3|1350.5|1352|1350.3|1352.3|1350.5|1352|1350.3|0
1654683760000|2022-06-08 10:22:40|1352.3|1350.5|1352.5|1350.8|1352.5|1350.8|1352|1350.5|2
1654683770000|2022-06-08 10:22:50||1350.5||1350.8||1350.8||1350.5|3
1654683780000|2022-06-08 10:23:00||1350.5||1350.8||1350.8||1350.5|0
1654683790000|2022-06-08 10:23:10|1352|1350.5|1353|1351|1353|1351|1352|1350.5|2
1654683800000|2022-06-08 10:23:20|1352.8|1351.8|1353.5|1351.8|1353.8|1352|1352.8|1351.5|0
1654683810000|2022-06-08 10:23:30|1353.8|1352|1353.5|1351.8|1353.8|1352|1353.5|1351.8|0
1654683820000|2022-06-08 10:23:40|1353.8|1352|1352.3|1350.8|1353.8|1352|1352.3|1350.5|0
1654683830000|2022-06-08 10:23:50|1353|1350.5|1352.8|1351|1353|1351.5|1352.8|1350.5|1
1654683840000|2022-06-08 10:24:00|1353|1351.3|1352.8|1351|1353|1351.3|1352.8|1351|0
1654683860000|2022-06-08 10:24:20|1353|1351.3|1353.3|1351.5|1353.5|1351.8|1353|1351.3|5
1654683870000|2022-06-08 10:24:30|1353.5|1351.3|1353|1351|1353.5|1351.3|1353|1351|107
1654683880000|2022-06-08 10:24:40|1352.3|1350.3|1351.8|1349.8|1352.3|1350.3|1351.8|1349.5|1
1654683890000|2022-06-08 10:24:50|1351.3|1349.3|1351|1349.3|1351.5|1349.5|1351|1349|0
1654683900000|2022-06-08 10:25:00|1351.3|1349|1352|1350|1352.3|1350.3|1351.3|1349|0
1654683920000|2022-06-08 10:25:20|1351.5|1349.5|1351|1349.3|1351.5|1349.5|1351|1349.3|0
1654683930000|2022-06-08 10:25:30|1351.3|1349.5|1351.3|1349.8|1351.3|1349.8|1351.3|1349.5|0
1654683940000|2022-06-08 10:25:40|1351.5|1349.5|1351.3|1349.8|1351.5|1349.8|1351.3|1349.5|0
1654683950000|2022-06-08 10:25:50|1351.5|1349.5|1351.5|1349.5|1351.5|1349.8|1351.5|1349.5|1
1654683960000|2022-06-08 10:26:00|1351.8|1349.8|1351.8|1349.8|1351.8|1350|1351.8|1349.5|54
1654683970000|2022-06-08 10:26:10|1352|1350|1352.5|1350.5|1352.5|1350.5|1352|1350|0
1654683980000|2022-06-08 10:26:20|1352.3|1350.3|1349.5|1347.8|1352.3|1350.3|1349.5|1347.8|0
1654683990000|2022-06-08 10:26:30|1349.8|1348|1349.8|1348|1349.8|1348|1349.8|1348|0
1654684000000|2022-06-08 10:26:40|1350||1349.8||1350||1349.8||0
1654684010000|2022-06-08 10:26:50|1350||1349.8||1350||1349.8||0
1654684020000|2022-06-08 10:27:00|1350|1347.8|1349.8|1348|1350|1348|1349.5|1347.8|0
1654684030000|2022-06-08 10:27:10|1350||1350||1350||1350||21
1654684040000|2022-06-08 10:27:20|1349.5|1347.5|1349.5|1347.5|1349.5|1347.5|1349.5|1347.5|0
1654684050000|2022-06-08 10:27:30|1349|1347|1349|1346.8|1349|1347|1349|1346.8|0
1654684060000|2022-06-08 10:27:40|1349.3|1347.3|1348.8|1347.3|1349.3|1347.3|1348.8|1347.3|1
1654684070000|2022-06-08 10:27:50|1349|1347.5|1349.3|1347.5|1349.3|1347.5|1349|1347.5|0
1654684090000|2022-06-08 10:28:10|1349.5|1347.8|1349.8|1348|1349.8|1348|1349.5|1347.8|0
1654684100000|2022-06-08 10:28:20|1350|1348.3|1351.3|1349.3|1351.3|1349.3|1350|1348.3|0
1654684110000|2022-06-08 10:28:30|1351.5|1349.5|1351.3|1349.3|1351.5|1349.5|1351|1349.3|0
1654684120000|2022-06-08 10:28:40|1351||1351.3||1351.3||1351||0
1654684130000|2022-06-08 10:28:50||1349.5||1349.3||1349.5||1349.3|0
1654684140000|2022-06-08 10:29:00|1351.5||1351.3||1351.5||1351.3||0
1654684150000|2022-06-08 10:29:10|1351|1349|1351.5|1349.5|1351.8|1349.8|1351|1349|1
1654684160000|2022-06-08 10:29:20|1351.8|1349.8|1351.8|1349.8|1351.8|1349.8|1351.8|1349.5|0
1654684170000|2022-06-08 10:29:30|1351.3|1349|1351.3|1349.3|1351.3|1349.3|1351.3|1349|0
1654684180000|2022-06-08 10:29:40|1351|1349.5|1351.3|1349.3|1351.3|1349.5|1351|1349|0
1654684200000|2022-06-08 10:30:00|1349.8|1348|1349.8|1348|1349.8|1348|1349.8|1348|18
1654684210000|2022-06-08 10:30:10|1349.5||1349.5||1349.5||1349.5||0
1654684220000|2022-06-08 10:30:20|1350||1350||1350||1350||0
1654684230000|2022-06-08 10:30:30|1350.3|1348.3|1350.5|1348.3|1350.5|1348.5|1350|1348.3|0
1654684240000|2022-06-08 10:30:40|1350.3||1350.3||1350.3||1350.3||0
1654684250000|2022-06-08 10:30:50|1350.5|1348.5|1351|1349|1351|1349|1350.5|1348.3|0
1654684260000|2022-06-08 10:31:00|1351.3|1349.3|1351.5|1349.5|1351.5|1349.5|1351.3|1349.3|0
1654684290000|2022-06-08 10:31:30|1350.8|1348.8|1350.5|1348.8|1350.8|1348.8|1350.5|1348.8|0
1654684300000|2022-06-08 10:31:40|1349.8|1348|1349.3|1347.8|1349.8|1348|1349.3|1347.8|0
1654684310000|2022-06-08 10:31:50|1349|1347.5|1349.3|1347.5|1349.3|1347.5|1349|1347.5|0
1654684320000|2022-06-08 10:32:00|1349|1347|1348.5|1346.8|1349|1347.3|1347.5|1345.8|3
1654684330000|2022-06-08 10:32:10|1349.3|1347.5|1349.8|1347.8|1349.8|1347.8|1349.3|1347.5|0
1654684340000|2022-06-08 10:32:20|1350|1348|1350|1348|1350|1348|1350|1347.8|1
1654684360000|2022-06-08 10:32:40|1349.8|1347.8|1349.8|1348|1349.8|1348|1349.5|1347.8|0
1654684370000|2022-06-08 10:32:50|1350|1348.3|1350|1348.3|1350|1348.3|1350|1348.3|0
1654684380000|2022-06-08 10:33:00|1350.3|1348.5|1350|1348.3|1350.3|1348.5|1350|1348|0
1654684390000|2022-06-08 10:33:10|1350.3||1350.3||1350.3||1350.3||100
1654684410000|2022-06-08 10:33:30|1350|1347.5|1349.3|1347.5|1350|1347.5|1349.3|1347.5|0
1654684420000|2022-06-08 10:33:40|1349.5||1349.5||1349.5||1349.5||0
1654684430000|2022-06-08 10:33:50||1347.8||1347.5||1347.8||1347.5|1
1654684440000|2022-06-08 10:34:00|1349.8|1348|1349.5|1347.5|1349.8|1348|1349.3|1347.3|0
1654684450000|2022-06-08 10:34:10|1349.3|1346.8|1349.5|1347.5|1349.5|1347.5|1349|1346.8|1
1654684460000|2022-06-08 10:34:20|1349.8|1347.8|1350|1348|1350|1348|1349.5|1347.5|1
1654684470000|2022-06-08 10:34:30|1350.3||1350||1350.3||1350||0
1654684500000|2022-06-08 10:35:00|1349.8|1348.3|1351|1348.8|1351|1348.8|1349.8|1347.8|0
1654684510000|2022-06-08 10:35:10|1350.8|1349|1350.8|1349|1350.8|1349|1350.8|1349|0
1654684520000|2022-06-08 10:35:20|1350.5|1348.8|1350.5|1348.8|1350.5|1348.8|1350.5|1348.8|20
1654684540000|2022-06-08 10:35:40|1350.8||1350.5||1350.8||1350.5||0
1654684550000|2022-06-08 10:35:50|1350.8|1349|1351.5|1349.8|1351.5|1349.8|1350.5|1348.8|0
1654684560000|2022-06-08 10:36:00|1351.8|1350|1351.8|1350|1351.8|1350|1351.8|1350|100
1654684570000|2022-06-08 10:36:10||1350.3||1350||1350.3||1350|0
1654684590000|2022-06-08 10:36:30|1351.5|1350.3|1350.8|1349|1351.8|1350.3|1350.8|1349|5
1654684610000|2022-06-08 10:36:50|1348.8|1347|1348.8|1347|1348.8|1347|1348.8|1347|95
1654684620000|2022-06-08 10:37:00|1349.3|1347.3|1350.3|1348.3|1350.3|1348.3|1349.3|1347.3|0
1654684630000|2022-06-08 10:37:10|1350|1348|1350.3|1348.5|1350.5|1348.5|1349.8|1347.8|4
1654684640000|2022-06-08 10:37:20|1350.5|1348.8|1350.5|1348.3|1350.8|1348.8|1350.3|1348.3|0
1654684650000|2022-06-08 10:37:30||1348.5||1348.5||1348.5||1348.5|0
1654684670000|2022-06-08 10:37:50|1350.8|1348.8|1351|1349|1351|1349|1350.8|1348.8|1
1654684680000|2022-06-08 10:38:00|1351.3|1349.3|1351|1349|1351.3|1349.3|1351|1349|0
1654684690000|2022-06-08 10:38:10|1350.8|1348.8|1350.8|1348.8|1350.8|1348.8|1350.8|1348.8|0
1654684700000|2022-06-08 10:38:20|1350.5|1348.5|1350.3|1348.3|1350.5|1348.5|1350.3|1348.3|0
1654684710000|2022-06-08 10:38:30|1350.5||1350.5||1350.5||1350.5||0
1654684720000|2022-06-08 10:38:40|1349.5|1348.5|1349.3|1347.3|1349.5|1348.5|1349.3|1347|1
1654684730000|2022-06-08 10:38:50|1349|1347|1349.3|1347.3|1349.3|1347.3|1349|1347|0
1654684740000|2022-06-08 10:39:00|1349.5|1347|1349.8|1347.8|1349.8|1347.8|1349.3|1347|0
1654684750000|2022-06-08 10:39:10|1349.3|1347.3|1349.5|1347.5|1349.5|1347.5|1349.3|1347|0
1654684760000|2022-06-08 10:39:20||1347.3||1347.3||1347.3||1347.3|0
1654684780000|2022-06-08 10:39:40|1350|1347.5|1349.5|1347.5|1350|1347.5|1349.5|1347.5|2
1654684800000|2022-06-08 10:40:00|1349.3|1347.3|1349.3|1347.5|1349.3|1347.5|1349.3|1347.3|2
1654684810000|2022-06-08 10:40:10|1349.8|1347.8|1349.8|1347.8|1349.8|1347.8|1349.8|1347.8|0
1654684820000|2022-06-08 10:40:20|1350|1348|1349.8|1347.8|1350.3|1348.3|1349.8|1347.8|0
1654684830000|2022-06-08 10:40:30|1350|1348|1350|1347.8|1350|1348|1350|1347.8|2
1654684850000|2022-06-08 10:40:50|1349.8|1348|1349.8|1348|1349.8|1348|1349.8|1347.8|0
1654684870000|2022-06-08 10:41:10|1349.5|1347.8|1349.5|1347.5|1349.5|1347.8|1349.5|1347.5|1
1654684880000|2022-06-08 10:41:20|1349|1347|1349|1347|1349|1347|1349|1347|0
1654684890000|2022-06-08 10:41:30|1348.8|1346.8|1348.8|1346.8|1348.8|1346.8|1348.5|1346.5|0
1654684900000|2022-06-08 10:41:40|1349|1347|1348|1345.8|1349.3|1347.3|1347.8|1345.8|6
1654684910000|2022-06-08 10:41:50|1347.8|1346|1347.8|1346|1348|1346.3|1347.8|1345.5|0
1654684920000|2022-06-08 10:42:00|1347.5|1345.8|1347.8|1346|1347.8|1346|1347.5|1345.8|0
1654684930000|2022-06-08 10:42:10|1347.5|1345.8|1347.5|1345.5|1347.5|1345.8|1347.5|1345.5|2
1654684940000|2022-06-08 10:42:20||1345.8||1345.8||1345.8||1345.8|0
1654684950000|2022-06-08 10:42:30|1347.8|1346|1347.8|1346|1347.8|1346|1347.8|1346|20
1654684960000|2022-06-08 10:42:40|1348.3|1346.8|1348.5|1346.8|1348.5|1346.8|1348.3|1346.8|4
1654684970000|2022-06-08 10:42:50|1348.8||1348.5||1348.8||1348.5||0
1654684990000|2022-06-08 10:43:10|1348|1346.3|1348|1346.3|1348|1346.3|1348|1346.3|0
1654685000000|2022-06-08 10:43:20|1348.3|1346.5|1348.3|1346.3|1348.5|1346.5|1348.3|1346.3|0
1654685010000|2022-06-08 10:43:30|1348.5||1348.5||1348.5||1348.5||0
1654685020000|2022-06-08 10:43:40||1346.5||1346.3||1346.5||1346.3|0
1654685040000|2022-06-08 10:44:00|1348.3|1346|1348.3|1346|1348.3|1346.3|1348|1346|0
1654685050000|2022-06-08 10:44:10|1348|1346.3|1348.8|1346.8|1348.8|1346.8|1348|1346.3|0
1654685090000|2022-06-08 10:44:50|1348.5|1346.3|1348.5|1346.5|1348.8|1346.5|1348.3|1346.3|0
1654685100000|2022-06-08 10:45:00|1348.3|1346.8|1348.3|1346.3|1348.3|1346.8|1348.3|1346.3|2
1654685110000|2022-06-08 10:45:10|1348.5|1346.5|1348.5|1346.5|1348.5|1346.5|1348.5|1346.5|0
1654685120000|2022-06-08 10:45:20|1348.3|1346.3|1348.3|1346.3|1348.3|1346.3|1348.3|1346.3|0
1654685130000|2022-06-08 10:45:30|1348.8|1346.8|1348.8|1346.8|1348.8|1346.8|1348.8|1346.8|1
1654685140000|2022-06-08 10:45:40|1348.5|1346.5|1348.5|1346.5|1348.5|1346.5|1348.5|1346.5|5
1654685150000|2022-06-08 10:45:50|||||||||25
1654685160000|2022-06-08 10:46:00|1348.8|1347|1348.3|1346.3|1348.8|1347|1348.3|1346.3|6
1654685170000|2022-06-08 10:46:10||1346.5||1346.3||1346.5||1346.3|0
1654685180000|2022-06-08 10:46:20|1348|1346|1348|1346|1348|1346|1348|1346|0
1654685200000|2022-06-08 10:46:40|1347.8|1346.3|1347.8|1346.3|1347.8|1346.3|1347.8|1346.3|0
1654685210000|2022-06-08 10:46:50||1346||1345.8||1346||1345.8|11
1654685220000|2022-06-08 10:47:00|1347.5|1345.5|1347.3|1345.5|1347.5|1345.5|1347|1345.5|0
1654685230000|2022-06-08 10:47:10|1347||1347.3||1347.3||1347||0
1654685240000|2022-06-08 10:47:20|1347|1345|1346.5|1344.8|1347|1345|1346.5|1344.8|3
1654685260000|2022-06-08 10:47:40|1346.3||1346.3||1346.3||1346||0
1654685270000|2022-06-08 10:47:50|1346|1344.5|1346|1344.3|1346.3|1344.5|1345.8|1344.3|2
1654685280000|2022-06-08 10:48:00|1345.8|1344|1345.5|1344|1346|1344|1345.5|1344|0
1654685310000|2022-06-08 10:48:30|1346.3|1344.5|1345.8|1344|1346.3|1344.5|1345.8|1344|1
1654685320000|2022-06-08 10:48:40|1346|1344.3|1345.8|1344|1346|1344.3|1345.8|1344|0
1654685330000|2022-06-08 10:48:50|1346||1346||1346||1345.8||0
1654685340000|2022-06-08 10:49:00|1345.8||1345.8||1345.8||1345.8||0
1654685350000|2022-06-08 10:49:10|1346||1345.8||1346||1345.8||0
1654685370000|2022-06-08 10:49:30|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345|1343.5|1
1654685380000|2022-06-08 10:49:40|1345|1343.3|1345|1343.3|1345|1343.3|1345|1343.3|0
1654685390000|2022-06-08 10:49:50|1345.3|1343.5|1345.3|1343.5|1345.5|1343.8|1345.3|1343.5|0
1654685400000|2022-06-08 10:50:00|1345.5|1343.8|1345.3|1343.5|1345.5|1343.8|1345.3|1343.5|2
1654685410000|2022-06-08 10:50:10||1343.8||1343.8||1343.8||1343.5|0
1654685420000|2022-06-08 10:50:20|1345.5|1343.5|1345.3|1343.5|1345.5|1343.5|1345.3|1343.5|20
1654685430000|2022-06-08 10:50:30||1344||1343.5||1344||1343.5|1
1654685440000|2022-06-08 10:50:40|1345||1345||1345||1345||0
1654685450000|2022-06-08 10:50:50|1345.5|1343.8|1345.3|1343.5|1345.5|1343.8|1345.3|1343.5|1
1654685470000|2022-06-08 10:51:10|1345.5|1343.8|1345.3|1343.5|1345.5|1343.8|1345.3|1343.5|0
1654685500000|2022-06-08 10:51:40|1345.5|1343.8|1345.5|1343.8|1345.8|1343.8|1345.5|1343.8|0
1654685510000|2022-06-08 10:51:50||1344.3||1344.3||1344.3||1344.3|0
1654685520000|2022-06-08 10:52:00|1345.8||1345.8||1345.8||1345.8||0
1654685530000|2022-06-08 10:52:10|1345.5|1343.8|1345.5|1343.8|1345.8|1343.8|1345.5|1343.8|1
1654685540000|2022-06-08 10:52:20|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|0
1654685550000|2022-06-08 10:52:30|1345|1343.3|1345.5|1343.8|1345.5|1343.8|1345|1343.3|2
1654685560000|2022-06-08 10:52:40|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|0
1654685570000|2022-06-08 10:52:50|1345|1343.3|1345|1343.3|1345|1343.3|1344.8|1343.3|0
1654685580000|2022-06-08 10:53:00|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345.3|1343.3|13
1654685590000|2022-06-08 10:53:10||1343.3||1343.3||1343.3||1343.3|0
1654685600000|2022-06-08 10:53:20|1345|1342.5|1344.5|1342.8|1345|1343|1344.3|1342.5|11
1654685610000|2022-06-08 10:53:30|1345.3|1343.3|1345.5|1343.5|1345.5|1343.8|1345.3|1343.3|0
1654685620000|2022-06-08 10:53:40|1345.3|1343.8|1345.5|1343.8|1345.5|1343.8|1345.3|1343.8|0
1654685630000|2022-06-08 10:53:50|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345.3|1343.3|0
1654685640000|2022-06-08 10:54:00|1345.5|1343.8|1345.8|1344|1345.8|1344|1345.3|1343.5|5
1654685650000|2022-06-08 10:54:10|1346|1344.3|1345.8|1343.8|1346|1344.3|1345.8|1343.8|0
1654685700000|2022-06-08 10:55:00|1345.5||1345.5||1345.5||1345.5||1
1654685710000|2022-06-08 10:55:10|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|0
1654685720000|2022-06-08 10:55:20|1345.5|1343.5|1345.5|1343.8|1345.5|1343.8|1345.5|1343.5|0
1654685730000|2022-06-08 10:55:30|1346.3|1344.5|1346.3|1344.5|1346.3|1344.5|1346.3|1344.5|8
1654685740000|2022-06-08 10:55:40|1346.5|1344.8|1347.3|1345.5|1347.3|1345.8|1346.5|1344.8|3
1654685760000|2022-06-08 10:56:00||1345.8||1345.8||1345.8||1345.8|0
1654685770000|2022-06-08 10:56:10|1347.5|1345.5|1347.5|1345.8|1347.5|1345.8|1347.3|1345.5|0
1654685780000|2022-06-08 10:56:20|1347.8|1346|1347.8|1346|1347.8|1346|1347.8|1345.8|2
1654685800000|2022-06-08 10:56:40|1347.5|1345.5|1347.3|1345.5|1347.5|1345.5|1347.3|1345.5|2
1654685810000|2022-06-08 10:56:50|1347|1345.3|1347|1345.3|1347|1345.5|1347|1345|0
1654685820000|2022-06-08 10:57:00|1346.8|1345|1346.8|1345|1346.8|1345|1346.8|1345|0
1654685830000|2022-06-08 10:57:10|1347.3|1345.5|1347.3|1345.5|1347.5|1345.8|1347.3|1345.5|0
1654685860000|2022-06-08 10:57:40|1347|1346|1346.8|1345|1347|1346|1346.8|1345|1
1654685900000|2022-06-08 10:58:20|1346.5|1344.8|1346.3|1344.3|1346.5|1344.8|1346.3|1344.3|1
1654685910000|2022-06-08 10:58:30|1346.5|1344.8|1346.5|1344.5|1346.5|1344.8|1346.5|1344.5|0
1654685920000|2022-06-08 10:58:40||1344.8||1344.8||1344.8||1344.8|0
1654685930000|2022-06-08 10:58:50|1346.3|1344.5|1346|1344.3|1346.3|1344.5|1346|1344|0
1654685940000|2022-06-08 10:59:00|1346.3|1344|1346.5|1344.5|1346.5|1344.5|1346.3|1344|0
1654685950000|2022-06-08 10:59:10|1347|1345|1346.5|1344.5|1347|1345|1346.5|1344.5|0
1654685980000|2022-06-08 10:59:40|1346.3|1344.8|1346.5|1344.8|1346.5|1344.8|1346.3|1344.8|0
1654686000000|2022-06-08 11:00:00|1346.8|1344.5|1346.3|1344.5|1346.8|1344.5|1346.3|1344.5|0
1654686010000|2022-06-08 11:00:10|1346.5|1344.8|1347|1345|1347|1345|1346.5|1344.8|0
1654686020000|2022-06-08 11:00:20|1346.8|1345.3|1346.5|1344.5|1347|1345.3|1346.5|1344.5|6
1654686030000|2022-06-08 11:00:30|1346.3|1344.3|1346.3|1344.3|1346.5|1344.5|1346.3|1344.3|0
1654686040000|2022-06-08 11:00:40|1346|1344|1346.3|1344.3|1346.3|1344.3|1346|1344|0
1654686050000|2022-06-08 11:00:50|1346|1344|1346|1344|1346|1344.3|1346|1344|0
1654686060000|2022-06-08 11:01:00|1345.8|1343.8|1345.3|1343.3|1345.8|1344|1345.3|1343.3|0
1654686080000|2022-06-08 11:01:20|1345|1343|1345.5|1343.5|1345.5|1343.5|1345|1343|0
1654686090000|2022-06-08 11:01:30|1345.3|1343.3|1346|1344.5|1346|1344.5|1345.3|1343.3|3
1654686120000|2022-06-08 11:02:00|1345.8|1343.8|1345.8|1343.8|1345.8|1343.8|1345.8|1343.8|3
1654686130000|2022-06-08 11:02:10||1343.5||1343.8||1343.8||1343.5|0
1654686150000|2022-06-08 11:02:30|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|0
1654686160000|2022-06-08 11:02:40||1343.8||1343.8||1343.8||1343.8|0
1654686170000|2022-06-08 11:02:50|1345.5|1343.5|1345.5|1343.8|1345.5|1343.8|1345.3|1343.5|1
1654686190000|2022-06-08 11:03:10|1345.8||1345.8||1345.8||1345.8||0
1654686200000|2022-06-08 11:03:20||1344||1344||1344||1344|0
1654686210000|2022-06-08 11:03:30|1345.5|1343.8|1345.5|1343.8|1345.5|1343.8|1345.5|1343.8|0
1654686220000|2022-06-08 11:03:40|1345.8||1345.5||1345.8||1345.5||0
1654686230000|2022-06-08 11:03:50|1345.8|1344|1345.8|1344|1345.8|1344|1345.8|1344|0
1654686240000|2022-06-08 11:04:00|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|0
1654686260000|2022-06-08 11:04:20|1345|1343.3|1345|1343.3|1345|1343.3|1344.8|1343|0
1654686270000|2022-06-08 11:04:30|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|0
1654686290000|2022-06-08 11:04:50|1345|1343.3|1344.8|1343|1345|1343.3|1344.8|1343|0
1654686310000|2022-06-08 11:05:10|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|0
1654686320000|2022-06-08 11:05:20|1344.3|1342.8|1343.8|1342|1344.3|1342.8|1343.8|1342|0
1654686330000|2022-06-08 11:05:30|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|0
1654686340000|2022-06-08 11:05:40|1343.3|1341.5|1343.5|1341.8|1343.5|1341.8|1343.3|1341.5|0
1654686350000|2022-06-08 11:05:50|1343.8|1342|1344|1342.5|1344|1342.5|1343.8|1342|0
1654686360000|2022-06-08 11:06:00|1344.5|1342.8|1345.3|1343.3|1345.3|1343.5|1344.3|1342.5|5
1654686370000|2022-06-08 11:06:10||1343.5||1343.5||1343.5||1343.5|0
1654686380000|2022-06-08 11:06:20|1345|1343.3|1345|1343.3|1345|1343.3|1345|1343.3|0
1654686390000|2022-06-08 11:06:30||1343||1343.3||1343.3||1343|0
1654686400000|2022-06-08 11:06:40||1343||1343.3||1343.3||1343|0
1654686410000|2022-06-08 11:06:50||1343||1343.3||1343.3||1343|0
1654686420000|2022-06-08 11:07:00|1344.8|1343|1345|1343.3|1345|1343.3|1344.8|1343|0
1654686430000|2022-06-08 11:07:10|1345.3|1342.3|1343.8|1342|1345.3|1342.3|1343.8|1341.8|29
1654686440000|2022-06-08 11:07:20|1343.5|1343.3|1345|1343.3|1345|1343.3|1343.5|1343.3|2
1654686460000|2022-06-08 11:07:40||1343||1343.3||1343.3||1343|0
1654686500000|2022-06-08 11:08:20|1344.8|1342.8|1344.8|1343|1344.8|1343|1344.8|1342.8|0
1654686510000|2022-06-08 11:08:30|1345|1343.3|1344.8|1343|1345|1343.3|1344.8|1343|0
1654686530000|2022-06-08 11:08:50|1345|1343.3|1345|1343.3|1345|1343.3|1345|1343.3|0
1654686540000|2022-06-08 11:09:00|1344.8|1343|1345|1343.3|1345.3|1343.3|1344.8|1343|0
1654686560000|2022-06-08 11:09:20|1344.8|1342.5|1343.8|1342|1344.8|1342.5|1343.5|1342|1
1654686600000|2022-06-08 11:10:00|||||||||2
1654686620000|2022-06-08 11:10:20|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|0
1654686640000|2022-06-08 11:10:40|1343.8|1342|1343.8|1342|1343.8|1342|1343.8|1342|0
1654686650000|2022-06-08 11:10:50|1343.5|1341.8|1343.8|1342|1343.8|1342|1343.5|1341.8|0
1654686660000|2022-06-08 11:11:00|1343.5|1341.5|1343.3|1341.5|1343.5|1341.5|1343.3|1341.5|0
1654686670000|2022-06-08 11:11:10|1343.5|1341.3|1343|1341.3|1343.5|1341.5|1343|1341.3|0
1654686680000|2022-06-08 11:11:20|1343.5|1341.5|1343.5|1341.8|1343.5|1341.8|1343.5|1341.5|1
1654686690000|2022-06-08 11:11:30|1343.8|1341.5|1343.3|1341.5|1343.8|1342|1343.3|1341.3|4
1654686700000|2022-06-08 11:11:40|1343.5|1341.8|1343.5|1341.5|1343.5|1341.8|1343.5|1341.5|0
1654686710000|2022-06-08 11:11:50|1343.8|1341.8|1343.8|1342|1343.8|1342|1343.8|1341.5|1
1654686720000|2022-06-08 11:12:00|1344|1341.8|1343.8|1342|1344|1342|1343.8|1341.8|0
1654686730000|2022-06-08 11:12:10|1343.5|1341.8|1343.5|1341.8|1343.8|1341.8|1343.5|1341.8|0
1654686750000|2022-06-08 11:12:30||1341.5||1341.5||1341.5||1341.5|0
1654686760000|2022-06-08 11:12:40|1344.3|1341.8|1344.3|1342.5|1344.3|1342.5|1344.3|1341.8|0
1654686770000|2022-06-08 11:12:50|1344.5|1342.3|1344.5|1342.8|1344.5|1342.8|1344.3|1342.3|2
1654686780000|2022-06-08 11:13:00|1344.3|1342.3|1344|1342|1344.3|1342.3|1344|1342|0
1654686790000|2022-06-08 11:13:10|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|0
1654686800000|2022-06-08 11:13:20||1342||1341.8||1342||1341.8|0
1654686810000|2022-06-08 11:13:30|1343.5||1343.8||1343.8||1343.5||0
1654686820000|2022-06-08 11:13:40|1344|1342|1343.8|1342|1344|1342|1343.8|1342|0
1654686830000|2022-06-08 11:13:50|1344|1342.3|1344.3|1342.5|1344.3|1342.5|1344|1342.3|2
1654686840000|2022-06-08 11:14:00|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|0
1654686850000|2022-06-08 11:14:10|1344.8|1343.3|1345.3|1343.5|1345.3|1343.5|1344.8|1343.3|1
1654686860000|2022-06-08 11:14:20|1345.5|1343.8|1345.5|1343.8|1345.5|1343.8|1345.5|1343.8|0
1654686880000|2022-06-08 11:14:40|1345.3|1342.8|1344.8|1342.8|1345.3|1342.8|1344.8|1342.8|0
1654686890000|2022-06-08 11:14:50||1343||1343||1343||1342.8|0
1654686900000|2022-06-08 11:15:00||1342.8||1342.8||1342.8||1342.8|0
1654686910000|2022-06-08 11:15:10|1344.5||1344.5||1344.5||1344.5||0
1654686920000|2022-06-08 11:15:20|1344.8||1344.8||1344.8||1344.5||0
1654686930000|2022-06-08 11:15:30||1343||1343||1343||1343|0
1654686940000|2022-06-08 11:15:40|1344.5||1344.8||1344.8||1344.5||0
1654686950000|2022-06-08 11:15:50||1343.3||1343.3||1343.3||1343.3|0
1654686960000|2022-06-08 11:16:00|1345||1345||1345||1344.8||0
1654686970000|2022-06-08 11:16:10|1345.5|1344|1345.3|1343.5|1346.3|1344.5|1345.3|1343.5|34
1654686980000|2022-06-08 11:16:20|1345|1343.8|1345.5|1344|1345.5|1344|1345|1343.8|0
1654686990000|2022-06-08 11:16:30|1345.8|1344.3|1346|1344.3|1346|1344.3|1345.8|1344.3|0
1654687000000|2022-06-08 11:16:40|1346.3|1344.5|1346.3|1344.8|1346.3|1344.8|1346.3|1344.5|0
1654687010000|2022-06-08 11:16:50|1346.5|1344.5|1346.3|1344.5|1346.5|1344.5|1346.3|1344.5|0
1654687020000|2022-06-08 11:17:00|1346.5||1346||1346.5||1346||0
1654687030000|2022-06-08 11:17:10|1345.8|1344|1344.8|1343.3|1345.8|1344|1344.8|1343.3|1
1654687040000|2022-06-08 11:17:20|1344.5|1342.5|1344.5|1342.8|1344.5|1342.8|1344|1342.5|16
1654687050000|2022-06-08 11:17:30|1344.8|1342.5|1344.8|1342.8|1344.8|1342.8|1344.8|1342.5|0
1654687060000|2022-06-08 11:17:40|1344.5|1342.5|1344.8|1342.8|1344.8|1342.8|1344.5|1342.5|10
1654687070000|2022-06-08 11:17:50|1345|1342.5|1345|1343|1345|1343|1345|1342.5|0
1654687080000|2022-06-08 11:18:00|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|1345.3|1343|0
1654687090000|2022-06-08 11:18:10|1345|1343|1344.8|1343|1345.3|1343|1344.8|1343|0
1654687100000|2022-06-08 11:18:20|1345|1343.3|1344.5|1342.8|1345|1343.3|1344.5|1342.8|0
1654687120000|2022-06-08 11:18:40|1344.8|1343|1344.8|1343|1344.8|1343|1344.8|1343|0
1654687130000|2022-06-08 11:18:50|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|0
1654687150000|2022-06-08 11:19:10|1344.8|1343|1344.8|1343|1344.8|1343|1344.8|1343|0
1654687200000|2022-06-08 11:20:00|1344.5|1342.8|1345.3|1343.5|1345.3|1343.5|1344.5|1342.8|0
1654687210000|2022-06-08 11:20:10|1345.5|1343.8|1345.5|1343.8|1345.5|1343.8|1345.5|1343.8|0
1654687220000|2022-06-08 11:20:20|||||||||1
1654687230000|2022-06-08 11:20:30|||||||||1
1654687240000|2022-06-08 11:20:40|1345.8|1344|1346|1344.3|1346|1344.3|1345.5|1343.8|0
1654687250000|2022-06-08 11:20:50|1346.3|1344.5|1346.3|1344.5|1346.3|1344.5|1346.3|1344.3|0
1654687260000|2022-06-08 11:21:00||1344.8||1344.5||1344.8||1344.5|0
1654687270000|2022-06-08 11:21:10|1346|1344.3|1346|1344.3|1346|1344.3|1346|1344.3|1
1654687280000|2022-06-08 11:21:20|1346.5|1344.8|1346.5|1344.8|1346.5|1344.8|1346.5|1344.8|0
1654687290000|2022-06-08 11:21:30|1346|1344.3|1346|1344.3|1346|1344.3|1346|1344.3|4
1654687300000|2022-06-08 11:21:40|||||||||4
1654687320000|2022-06-08 11:22:00|1345.8|1343.8|1345.3|1343.8|1345.8|1343.8|1345.3|1343.8|10
1654687330000|2022-06-08 11:22:10|1345|1343.3|1345.3|1343.5|1345.3|1343.5|1345|1343.3|6
1654687350000|2022-06-08 11:22:30|1345.5|1343.8|1345.5|1343.8|1345.5|1343.8|1345.5|1343.8|2
1654687360000|2022-06-08 11:22:40|1345.8|1344|1344.5|1342.8|1345.8|1344|1344.5|1342.8|2
1654687370000|2022-06-08 11:22:50|1344.8|1343|1344.5|1343|1344.8|1343|1344.5|1342.8|0
1654687380000|2022-06-08 11:23:00|1345|1343.3|1345.5|1343.8|1345.5|1343.8|1344.8|1343.3|9
1654687390000|2022-06-08 11:23:10|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345.3|1343.3|0
1654687400000|2022-06-08 11:23:20|1345.5|1343.8|1345|1343.3|1345.5|1343.8|1345|1343.3|4
1654687420000|2022-06-08 11:23:40|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|1345.3|1343.5|1
1654687430000|2022-06-08 11:23:50|1345.3|1343.8|1345.3|1343.3|1345.5|1343.8|1345|1343.3|0
1654687440000|2022-06-08 11:24:00|1345|1343|1345|1343|1345|1343|1345|1343|0
1654687450000|2022-06-08 11:24:10||1343.3||1343.3||1343.3||1343|0
1654687460000|2022-06-08 11:24:20|1345.3|1343.5|1345|1343|1345.3|1343.5|1345|1343|11
1654687470000|2022-06-08 11:24:30|1344.8||1345||1345||1344.8||0
1654687480000|2022-06-08 11:24:40|1344.8||1344.8||1344.8||1344.8||0
1654687490000|2022-06-08 11:24:50|1344.5|1342.8|1344.3|1342.5|1344.5|1342.8|1344.3|1342.5|0
1654687500000|2022-06-08 11:25:00||1342.3||1342.3||1342.5||1342.3|0
1654687520000|2022-06-08 11:25:20|1344|1342.5|1344.3|1342.5|1344.3|1342.5|1344|1342.5|1
1654687530000|2022-06-08 11:25:30|1344|1342.3|1344.3|1342.3|1344.3|1342.3|1344|1342.3|0
1654687540000|2022-06-08 11:25:40|1344|1342.5|1344|1342.3|1344|1342.5|1344|1342.3|0
1654687550000|2022-06-08 11:25:50|||||||||1
1654687560000|2022-06-08 11:26:00|1344.3|1342|1344.5|1342.5|1344.5|1342.5|1344.3|1342|0
1654687580000|2022-06-08 11:26:20||1342.3||1342.5||1342.5||1342.3|0
1654687590000|2022-06-08 11:26:30|1344.8|1342.8|1345.3|1343.5|1345.3|1343.5|1344.8|1342.8|0
1654687600000|2022-06-08 11:26:40|1345|1343.3|1345|1343.3|1345.3|1343.5|1345|1343.3|0
1654687610000|2022-06-08 11:26:50|1345.3|1343.5|1344.5|1342.5|1345.3|1343.5|1344.5|1342.5|0
1654687620000|2022-06-08 11:27:00|1344.3|1342.3|1344.3|1342.3|1344.3|1342.3|1344|1342|0
1654687630000|2022-06-08 11:27:10|1344|1342|1344|1342|1344|1342|1344|1342|0
1654687640000|2022-06-08 11:27:20|1344.3||1344||1344.3||1344||0
1654687650000|2022-06-08 11:27:30|1343.5|1341.8|1342.8|1340.8|1343.5|1341.8|1342.8|1340.8|20
1654687660000|2022-06-08 11:27:40|1343||1342.8||1343||1342.8||0
1654687680000|2022-06-08 11:28:00|1342.5|1340.3|1342.3|1340.3|1342.5|1340.8|1342|1340.3|3
1654687690000|2022-06-08 11:28:10|1342|1340.5|1342|1340.3|1342.3|1340.5|1342|1340.3|0
1654687700000|2022-06-08 11:28:20|1341.8|1340|1341.8|1340|1341.8|1340.3|1341.8|1340|0
1654687710000|2022-06-08 11:28:30|1342.3|1340.3|1342.3|1340.3|1342.3|1340.3|1342.3|1340.3|0
1654687720000|2022-06-08 11:28:40|1342.5|1340.5|1342.5|1340.5|1342.5|1340.8|1342.5|1340.5|0
1654687730000|2022-06-08 11:28:50|1342.8|1340.8|1342.5|1340.5|1342.8|1340.8|1342.5|1340.5|0
1654687740000|2022-06-08 11:29:00|1342.3|1340.3|1342.3|1340.3|1342.3|1340.3|1342.3|1340.3|0
1654687770000|2022-06-08 11:29:30|1342.8|1341.3|1342.8|1340.8|1342.8|1341.3|1342.8|1340.8|3
1654687780000|2022-06-08 11:29:40||1340.5||1340.8||1340.8||1340.5|0
1654687790000|2022-06-08 11:29:50||1340.5||1340.8||1340.8||1340.5|0
1654687810000|2022-06-08 11:30:10|1343|1341|1343|1341|1343|1341|1343|1340.8|0
1654687820000|2022-06-08 11:30:20|1343.5|1341.5|1344.3|1342.8|1344.5|1342.8|1343.5|1341.5|0
1654687830000|2022-06-08 11:30:30|1344.5|1342.5|1344|1342|1344.5|1342.5|1344|1342|1
1654687840000|2022-06-08 11:30:40|1343.5|1341.8|1343.5|1341.5|1343.5|1341.8|1343.5|1341.5|0
1654687850000|2022-06-08 11:30:50||1341.3||1341.5||1341.5||1341.3|0
1654687860000|2022-06-08 11:31:00|1343.3|1341.3|1343.3|1341.3|1343.5|1341.5|1343.3|1341.3|0
1654687870000|2022-06-08 11:31:10|1343.5|1341|1343|1341|1343.5|1341|1343|1341|0
1654687880000|2022-06-08 11:31:20|1342.8|1340.8|1342.8|1340.8|1342.8|1340.8|1342.8|1340.8|0
1654687890000|2022-06-08 11:31:30|1342.5|1340.5|1342.8|1340.8|1343|1340.8|1342.5|1340.5|1
1654687900000|2022-06-08 11:31:40|1343|1341|1342.8|1340.8|1343|1341|1342.8|1340.8|0
1654687920000|2022-06-08 11:32:00|1343|1341|1342.8|1340.8|1343|1341|1342.8|1340.8|25
1654687930000|2022-06-08 11:32:10|1343|1341.3|1343|1341.3|1343|1341.3|1343|1341.3|26
1654687940000|2022-06-08 11:32:20|1343.5|1341.5|1343.5|1341.8|1343.5|1341.8|1343.5|1341.5|0
1654687950000|2022-06-08 11:32:30|1343.8||1343.5||1343.8||1343.5||0
1654687960000|2022-06-08 11:32:40|1343.8|1342|1343.3|1341.3|1343.8|1342.3|1343.3|1341.3|0
1654687970000|2022-06-08 11:32:50|1343|1341.5|1343|1341.3|1343|1341.5|1343|1341|0
1654687980000|2022-06-08 11:33:00|1343.5|1341.5|1343.5|1341.5|1343.5|1341.5|1343.5|1341.5|0
1654688000000|2022-06-08 11:33:20|1343.3||1343.3||1343.3||1343.3||0
1654688010000|2022-06-08 11:33:30|||||||||8
1654688020000|2022-06-08 11:33:40|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|6
1654688030000|2022-06-08 11:33:50|1343.8|1342|1343.5|1342|1343.8|1342|1343.5|1342|1
1654688040000|2022-06-08 11:34:00||1341.8||1341.8||1341.8||1341.8|5
1654688050000|2022-06-08 11:34:10||1341.5||1341.8||1341.8||1341.5|1
1654688060000|2022-06-08 11:34:20||1341.5||1341.8||1341.8||1341.5|0
1654688070000|2022-06-08 11:34:30||1341.5||1341.8||1341.8||1341.5|0
1654688080000|2022-06-08 11:34:40|1343.8||1343.8||1343.8||1343.8||6
1654688090000|2022-06-08 11:34:50|1343.5|1341.5|1343.5|1341.8|1343.5|1341.8|1343.5|1341.5|0
1654688100000|2022-06-08 11:35:00|1343.8|1342|1343.8|1342|1343.8|1342|1343.8|1341.8|1
1654688110000|2022-06-08 11:35:10||1341.8||1342||1342||1341.8|1
1654688120000|2022-06-08 11:35:20|1343.5|1341.8|1343.5|1341.8|1343.5|1342|1343.5|1341.5|0
1654688130000|2022-06-08 11:35:30||1341.5||1341.5||1341.5||1341.5|0
1654688140000|2022-06-08 11:35:40|1343.3|1341.3|1343.5|1341.5|1343.5|1341.5|1343.3|1341.3|0
1654688150000|2022-06-08 11:35:50|1343.3|1342.3|1344.5|1342.5|1344.5|1342.5|1343.3|1342.3|9
1654688160000|2022-06-08 11:36:00|1344.3|1342.8|1344.5|1342.8|1344.5|1343|1344.3|1342.8|2
1654688170000|2022-06-08 11:36:10|1344.3|1342.5|1344|1342.3|1344.3|1342.5|1344|1342.3|0
1654688180000|2022-06-08 11:36:20|1343.8|1342|1343.8|1342|1343.8|1342|1343.8|1341.8|0
1654688190000|2022-06-08 11:36:30|1344||1343.8||1344||1343.8||0
1654688200000|2022-06-08 11:36:40|1344|1342.3|1344|1342|1344|1342.3|1344|1342|0
1654688210000|2022-06-08 11:36:50|1343.8|1341.8|1343.8|1342|1343.8|1342|1343.8|1341.8|0
1654688220000|2022-06-08 11:37:00|1344|1341.8|1344|1342.3|1344|1342.3|1344|1341.8|0
1654688230000|2022-06-08 11:37:10|1343.8|1342.5|1344.3|1342.5|1344.3|1342.5|1343.8|1342.5|0
1654688240000|2022-06-08 11:37:20|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|5
1654688250000|2022-06-08 11:37:30|1344.3|1342.5|1345.5|1343.5|1345.5|1343.5|1344.3|1342.3|0
1654688260000|2022-06-08 11:37:40|1345.8|1343.8|1345.8|1343.5|1345.8|1343.8|1345.8|1343.5|1
1654688270000|2022-06-08 11:37:50||1343.8||1343.5||1343.8||1343.5|0
1654688280000|2022-06-08 11:38:00|1345.5|1343.8|1345.5|1343.5|1345.5|1343.8|1345.5|1343.5|0
1654688290000|2022-06-08 11:38:10|1345.3|1343.3|1345.3|1343|1345.3|1343.3|1345.3|1343|0
1654688300000|2022-06-08 11:38:20|1345.5|1343.3|1345.5|1343.3|1345.5|1343.3|1345.5|1343.3|0
1654688310000|2022-06-08 11:38:30|1345.3||1345.3||1345.3||1345.3||0
1654688320000|2022-06-08 11:38:40|1345|1342.8|1344.5|1342.8|1345|1342.8|1344.5|1342.8|0
1654688330000|2022-06-08 11:38:50|1344.3|1342.5|1344.3|1343|1344.3|1343|1344.3|1342.3|2
1654688350000|2022-06-08 11:39:10|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|4
1654688370000|2022-06-08 11:39:30|1344.3|1342.3|1344.8|1342.5|1344.8|1342.8|1344.3|1342.3|0
1654688380000|2022-06-08 11:39:40|1344.5|1342.8|1344.5|1342.3|1344.5|1342.8|1344.5|1342.3|12
1654688390000|2022-06-08 11:39:50||1342.5||1342.5||1342.5||1342.5|0
1654688400000|2022-06-08 11:40:00|1344.8||1344.8||1344.8||1344.5||0
1654688410000|2022-06-08 11:40:10|1344.5||1344.5||1344.5||1344.5||0
1654688420000|2022-06-08 11:40:20|1344.3|1342.8|1344.8|1342.5|1344.8|1342.8|1344.3|1342.5|1
1654688430000|2022-06-08 11:40:30|1344.5|1342.8|1344.5|1342.5|1344.5|1342.8|1344.5|1342.5|0
1654688450000|2022-06-08 11:40:50|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|0
1654688470000|2022-06-08 11:41:10|1344.5||1344.8||1344.8||1344.5||0
1654688480000|2022-06-08 11:41:20|1344.5||1344.3||1344.5||1344.3||0
1654688490000|2022-06-08 11:41:30|1344|1341.8|1343.8|1341.8|1344|1341.8|1343.5|1341.8|1
1654688500000|2022-06-08 11:41:40|1344||1343.8||1344||1343.8||0
1654688520000|2022-06-08 11:42:00||1341.5||1341.8||1341.8||1341.5|0
1654688530000|2022-06-08 11:42:10|1344|1341.5|1344|1341.8|1344|1341.8|1344|1341.5|2
1654688560000|2022-06-08 11:42:40|1343.3|1341.3|1343|1341.3|1343.3|1341.3|1343|1341.3|0
1654688570000|2022-06-08 11:42:50|1343.5||1343.3||1343.5||1343.3||0
1654688580000|2022-06-08 11:43:00|1343|1341.5|1343.5|1341.3|1343.8|1341.5|1343|1341.3|9
1654688590000|2022-06-08 11:43:10||1341.5||1341.3||1341.5||1341.3|2
1654688600000|2022-06-08 11:43:20|1343.3||1343||1343.3||1343||0
1654688610000|2022-06-08 11:43:30|1343.3||1343.3||1343.3||1343.3||0
1654688630000|2022-06-08 11:43:50|1343.8|1341.5|1343.8|1341.5|1343.8|1341.5|1343.8|1341.5|0
1654688640000|2022-06-08 11:44:00||1341.8||1341.8||1341.8||1341.5|0
1654688680000|2022-06-08 11:44:40|1343.5|1341.5|1343.5|1341.5|1343.5|1341.5|1343.5|1341.5|0
1654688700000|2022-06-08 11:45:00|1343.8|1341.3|1343.5|1341.5|1343.8|1341.5|1343.5|1341.3|0
1654688720000|2022-06-08 11:45:20||1341.3||1341.3||1341.3||1341.3|0
1654688730000|2022-06-08 11:45:30|1343.3||1343.3||1343.3||1343.3||0
1654688750000|2022-06-08 11:45:50|1343|1341.5|1343.5|1341.5|1343.8|1341.5|1343|1341.5|5
1654688760000|2022-06-08 11:46:00|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|0
1654688770000|2022-06-08 11:46:10|1343.5|1341.5|1343.8|1341.8|1343.8|1341.8|1343.5|1341.5|0
1654688820000|2022-06-08 11:47:00|1344|1342|1343.8|1341.8|1344|1342|1343.8|1341.8|0
1654688830000|2022-06-08 11:47:10|1344|1342|1344|1341.8|1344|1342.3|1344|1341.8|0
1654688840000|2022-06-08 11:47:20|1343.5|1342|1343.5|1341.8|1343.5|1342|1343.5|1341.8|0
1654688860000|2022-06-08 11:47:40|||||||||4
1654688870000|2022-06-08 11:47:50||1341.5||1341.5||1341.5||1341.5|0
1654688880000|2022-06-08 11:48:00||1341.8||1341.8||1341.8||1341.8|0
1654688890000|2022-06-08 11:48:10|||||||||2
1654688900000|2022-06-08 11:48:20||1341.5||1341.5||1341.5||1341.5|0
1654688920000|2022-06-08 11:48:40|1343.8||1343.8||1343.8||1343.8||0
1654688930000|2022-06-08 11:48:50|1343.3||1343.3||1343.3||1343.3||0
1654688950000|2022-06-08 11:49:10|1343|1341.3|1343|1341.3|1343|1341.3|1343|1341.3|0
1654688960000|2022-06-08 11:49:20|1343.3||1343.3||1343.3||1343.3||0
1654688970000|2022-06-08 11:49:30||1341.5||1341.5||1341.5||1341.5|0
1654688990000|2022-06-08 11:49:50||1341.3||1341.3||1341.3||1341.3|0
1654689000000|2022-06-08 11:50:00||1341.5||1341.5||1341.5||1341.5|0
1654689010000|2022-06-08 11:50:10|1343|1341.3|1343|1341.3|1343|1341.3|1343|1341.3|0
1654689020000|2022-06-08 11:50:20|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|0
1654689030000|2022-06-08 11:50:30||1341.3||1341.3||1341.5||1341.3|0
1654689040000|2022-06-08 11:50:40||1341.5||1341.3||1341.5||1341.3|0
1654689120000|2022-06-08 11:52:00|1343||1343.3||1343.3||1343||0
1654689130000|2022-06-08 11:52:10||1341.5||1341.5||1341.5||1341.5|0
1654689140000|2022-06-08 11:52:20||1341.8||1341.5||1341.8||1341.5|0
1654689160000|2022-06-08 11:52:40||1341.3||1341.3||1341.3||1341.3|4
1654689170000|2022-06-08 11:52:50||1341.5||1341.3||1341.5||1341.3|1
1654689180000|2022-06-08 11:53:00||1341||1341||1341||1341|7
1654689190000|2022-06-08 11:53:10||1341.3||1341.3||1341.3||1341.3|0
1654689220000|2022-06-08 11:53:40||1341.5||1341.5||1341.5||1341.5|0
1654689230000|2022-06-08 11:53:50|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|6
1654689240000|2022-06-08 11:54:00|1344|1341.5|1344|1342|1344|1342|1344|1341.5|0
1654689250000|2022-06-08 11:54:10|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|1343.8|1341.8|0
1654689260000|2022-06-08 11:54:20|1344|1342|1344|1341.8|1344|1342|1344|1341.8|0
1654689270000|2022-06-08 11:54:30|1343.8|1342|1343.8|1341.8|1343.8|1342|1343.8|1341.8|0
1654689280000|2022-06-08 11:54:40|1344||1344||1344||1343.8||0
1654689300000|2022-06-08 11:55:00|1343.8|1341.5|1344.3|1342.3|1344.3|1342.8|1343.5|1341.5|3
1654689310000|2022-06-08 11:55:10|1344.5|1342.5|1344.5|1342.3|1344.5|1342.5|1344.3|1342.3|2
1654689320000|2022-06-08 11:55:20||1342.5||1342.5||1342.5||1342.3|0
1654689330000|2022-06-08 11:55:30|1345|1342.3|1344.8|1342.8|1345|1342.8|1344.8|1342.3|0
1654689340000|2022-06-08 11:55:40|1344.5|1342.5|1344.5|1342.3|1344.5|1342.5|1344.5|1342.3|1
1654689350000|2022-06-08 11:55:50|1344.8|1342|1344.8|1342.3|1344.8|1342.3|1344.5|1342|0
1654689360000|2022-06-08 11:56:00|1344.5|1342|1344.5|1342.3|1345.5|1343.3|1344.5|1342|0
1654689380000|2022-06-08 11:56:20|1344.3|1342.5|1344.3|1342.3|1344.3|1342.5|1344.3|1342.3|0
1654689390000|2022-06-08 11:56:30|1344|1342|1344|1342|1344|1342|1343.8|1342|0
1654689410000|2022-06-08 11:56:50|1343.8||1343.8||1343.8||1343.8||0
1654689470000|2022-06-08 11:57:50|1343.5|1341.5|1343.5|1341.5|1343.5|1341.5|1343.5|1341.5|0
1654689480000|2022-06-08 11:58:00||1341.8||1341.8||1341.8||1341.8|0
1654689490000|2022-06-08 11:58:10|1343.8||1343.5||1343.8||1343.5||0
1654689510000|2022-06-08 11:58:30||1341.5||1341.5||1341.5||1341.5|0
1654689520000|2022-06-08 11:58:40|1343.8|1341.8|1343.8|1342|1343.8|1342|1343.8|1341.8|0
1654689530000|2022-06-08 11:58:50|1343.5|1342.3|1343.8|1341.8|1343.8|1342.3|1343.5|1341.8|0
1654689540000|2022-06-08 11:59:00|1343.5|1342|1343.5|1341.8|1343.5|1342|1343.5|1341.8|0
1654689550000|2022-06-08 11:59:10|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|0
1654689570000|2022-06-08 11:59:30||1341.3||1341.5||1341.5||1341.3|0
1654689580000|2022-06-08 11:59:40|1343.8|1341.8|1343.8|1342|1343.8|1342|1343.8|1341.8|0
1654689600000|2022-06-08 12:00:00|1344|1342.3|1343.8|1342|1344|1342.3|1343.5|1341.8|1
1654689610000|2022-06-08 12:00:10|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|0
1654689620000|2022-06-08 12:00:20|1343.8|1341.5|1343.5|1341.8|1343.8|1341.8|1343.5|1341.5|7
1654689630000|2022-06-08 12:00:30|1343.8||1343.8||1343.8||1343.8||0
1654689640000|2022-06-08 12:00:40|1344|1342|1344|1341.8|1344|1342.5|1344|1341.8|0
1654689650000|2022-06-08 12:00:50|1343.8|1341.5|1343.3|1341.5|1343.8|1341.5|1343.3|1341.5|0
1654689660000|2022-06-08 12:01:00|1343.5|1341.3|1343|1341|1343.5|1341.3|1342.8|1341|0
1654689670000|2022-06-08 12:01:10|1342.8|1340.8|1342.3|1340.3|1342.8|1340.8|1342.3|1340|7
1654689680000|2022-06-08 12:01:20|1342.5|1340|1342.5|1340.5|1342.5|1340.8|1342.3|1340|24
1654689690000|2022-06-08 12:01:30|1342.8|1340.8|1343.3|1341.3|1343.5|1341.3|1342.8|1340.8|1
1654689700000|2022-06-08 12:01:40|1343|1341|1343|1341|1343|1341.3|1342.8|1341|0
1654689710000|2022-06-08 12:01:50|1342.8|1341.3|1343|1341|1343|1341.3|1342.8|1341|0
1654689720000|2022-06-08 12:02:00||1341.3||1341||1341.3||1341|0
1654689730000|2022-06-08 12:02:10||1341.3||1341.3||1341.3||1341.3|0
1654689750000|2022-06-08 12:02:30|1343.5|1341.5|1343.8|1341.8|1343.8|1342|1343.5|1341.5|0
1654689760000|2022-06-08 12:02:40||1342||1341.8||1342||1341.8|0
1654689780000|2022-06-08 12:03:00|1344|1342|1344|1342.5|1344.3|1342.5|1344|1342|3
1654689790000|2022-06-08 12:03:10|1344.3|1342.8|1344.3|1342.8|1344.3|1342.8|1344.3|1342.8|1
1654689800000|2022-06-08 12:03:20|1344|1342.5|1344|1342.5|1344|1342.5|1344|1342.5|0
1654689810000|2022-06-08 12:03:30|1344.3|1342.8|1344.8|1342.8|1344.8|1343|1344|1342.8|0
1654689820000|2022-06-08 12:03:40|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|0
1654689830000|2022-06-08 12:03:50|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|0
1654689840000|2022-06-08 12:04:00|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|1345.5|1343.3|0
1654689850000|2022-06-08 12:04:10||1343.8||1343.5||1344||1343.5|0
1654689860000|2022-06-08 12:04:20||1343.8||1343.8||1343.8||1343.5|0
1654689870000|2022-06-08 12:04:30||1344||1343.8||1344||1343.8|0
1654689880000|2022-06-08 12:04:40||1344||1343.5||1344||1343.5|0
1654689900000|2022-06-08 12:05:00|1345.3|1343.3|1345.5|1343.8|1345.5|1343.8|1345.3|1343.3|0
1654689910000|2022-06-08 12:05:10||1344||1344||1344||1343.8|0
1654689920000|2022-06-08 12:05:20|1345.3|1343.8|1345.3|1343.5|1345.3|1343.8|1345.3|1343.5|1
1654689930000|2022-06-08 12:05:30|1345.5|1344|1345.5|1344|1345.5|1344|1345.5|1343.8|25
1654689940000|2022-06-08 12:05:40|1346.3|1343.8|1346.3|1344|1346.3|1344.3|1346|1343.8|12
1654689950000|2022-06-08 12:05:50|1346.5|1344.5|1346.3|1344.5|1346.5|1344.5|1346.3|1344.5|0
1654689960000|2022-06-08 12:06:00|1346.5|1344.8|1346.3|1344.8|1346.5|1344.8|1346.3|1344.8|1
1654689970000|2022-06-08 12:06:10|1346.5||1346||1346.5||1346||0
1654689980000|2022-06-08 12:06:20|1346.3|1344.3|1346.5|1344.3|1346.5|1344.3|1346.3|1344.3|1
1654689990000|2022-06-08 12:06:30|1346.3|1344.5|1346.5|1344.5|1346.5|1344.5|1346.3|1344.5|0
1654690000000|2022-06-08 12:06:40|1347.3|1345.3|1346.8|1344.8|1347.5|1345.5|1346.8|1344.8|2
1654690010000|2022-06-08 12:06:50||1344.5||1344.5||1344.5||1344.5|0
1654690020000|2022-06-08 12:07:00|1346.5|1344.8|1346.5|1344.3|1346.5|1344.8|1346.5|1344.3|0
1654690030000|2022-06-08 12:07:10|1346.8|1344.5|1347|1344.5|1347|1344.5|1346.8|1344.5|0
1654690040000|2022-06-08 12:07:20|1346.8||1347||1347||1346.8||0
1654690050000|2022-06-08 12:07:30|1346.8|1344.8|1347|1344.8|1347|1344.8|1346.8|1344.8|1
1654690060000|2022-06-08 12:07:40|1346.8|1344.3|1346.3|1344.3|1346.8|1344.3|1346.3|1344.3|0
1654690070000|2022-06-08 12:07:50|1346||1346||1346||1346||0
1654690080000|2022-06-08 12:08:00|1346.5|1344.5|1346|1344|1346.5|1344.5|1345.8|1344|0
1654690090000|2022-06-08 12:08:10|1345.5|1343.8|1345.5|1343.8|1345.8|1343.8|1345.5|1343.8|1
1654690100000|2022-06-08 12:08:20|1345.8|1344|1346|1344|1346|1344|1345.8|1344|0
1654690110000|2022-06-08 12:08:30||1344.3||1344.3||1344.3||1344|1
1654690170000|2022-06-08 12:09:30|1345.8||1345.8||1345.8||1345.8||0
1654690180000|2022-06-08 12:09:40|1346||1346||1346||1346||0
1654690190000|2022-06-08 12:09:50|1345.8|1344.5|1346.5|1344.5|1346.5|1344.5|1345.8|1344.3|1
1654690200000|2022-06-08 12:10:00|1346.8|1344.8|1346.8|1344.5|1347.3|1345.5|1346.8|1344.5|0
1654690210000|2022-06-08 12:10:10|1346.5|1344.8|1346.8|1344.5|1346.8|1344.8|1346.5|1344.5|1
1654690220000|2022-06-08 12:10:20|1346.5||1346.5||1346.8||1346.5||0
1654690230000|2022-06-08 12:10:30|1346.8|1344.8|1346.8|1344.8|1346.8|1344.8|1346.8|1344.8|0
1654690240000|2022-06-08 12:10:40|||||||||1
1654690250000|2022-06-08 12:10:50|1347|1345|1346.8|1345|1347|1345|1346.8|1345|0
1654690260000|2022-06-08 12:11:00|1347|1344.8|1346.8|1344.8|1347|1345|1346.8|1344.8|5
1654690270000|2022-06-08 12:11:10|1347||1346.8||1347||1346.8||0
1654690280000|2022-06-08 12:11:20|1347|1344.5|1347|1344.8|1347|1345|1346.8|1344.5|0
1654690290000|2022-06-08 12:11:30||1345||1345||1345.3||1345|0
1654690300000|2022-06-08 12:11:40|1347.3|1345.3|1347.3|1345.5|1347.3|1345.5|1347|1345.3|0
1654690310000|2022-06-08 12:11:50||1345.8||1345.5||1345.8||1345.5|0
1654690320000|2022-06-08 12:12:00|1347|1345|1346.5|1344.8|1347|1345|1346.5|1344.8|6
1654690330000|2022-06-08 12:12:10|1346.3|1344.5|1346.5|1344.3|1346.5|1344.5|1346.3|1344.3|4
1654690340000|2022-06-08 12:12:20|1346.8|1344.5|1346.8|1345|1346.8|1345|1346.8|1344.3|0
1654690350000|2022-06-08 12:12:30|1347|1344.8|1346.8|1344.8|1347|1344.8|1346.8|1344.8|0
1654690370000|2022-06-08 12:12:50|1347|1345|1347|1345|1347|1345|1347|1345|0
1654690380000|2022-06-08 12:13:00|1346.5|1345.3|1347|1345.3|1347|1345.3|1346.5|1345|0
1654690390000|2022-06-08 12:13:10|1346.8|1345|1346.8|1345|1347|1345|1346.5|1345|0
1654690400000|2022-06-08 12:13:20|1346.5||1346.8||1346.8||1346.5||0
1654690410000|2022-06-08 12:13:30|1346.5|1344.3|1346|1344.3|1346.8|1344.3|1346|1344.3|2
1654690420000|2022-06-08 12:13:40|1345.5||1345.5||1345.8||1345.5||0
1654690430000|2022-06-08 12:13:50|1345.8||1345.8||1345.8||1345.5||0
1654690440000|2022-06-08 12:14:00|1345.5|1343.5|1346.3|1344.3|1346.3|1344.3|1345.3|1343.5|4
1654690450000|2022-06-08 12:14:10|1345.8|1344|1345.8|1344|1345.8|1344|1345.8|1344|3
1654690460000|2022-06-08 12:14:20|1346.5|1344.3|1347|1344.8|1347|1344.8|1346.5|1344.3|0
1654690470000|2022-06-08 12:14:30|1346.5|1344.5|1346.5|1344.5|1346.5|1344.5|1346.5|1344.5|0
1654690480000|2022-06-08 12:14:40|1346.8|1345|1347|1345|1347|1345|1346.8|1345|0
1654690490000|2022-06-08 12:14:50|1346.8|1345.3|1346.8|1344.8|1346.8|1345.5|1346.8|1344.8|0
1654690500000|2022-06-08 12:15:00|1346.5|1344.5|1346.8|1344.5|1346.8|1344.5|1346.5|1344.5|1
1654690510000|2022-06-08 12:15:10|1346.3||1346.5||1346.8||1346.3||0
1654690520000|2022-06-08 12:15:20|1346.8||1346.5||1346.8||1346.5||0
1654690530000|2022-06-08 12:15:30|1346.8|1345.3|1347|1345.3|1347|1345.3|1346.5|1345.3|0
1654690540000|2022-06-08 12:15:40|1346.8||1347||1347||1346.8||0
1654690550000|2022-06-08 12:15:50|1346.8||1347||1347||1346.8||0
1654690560000|2022-06-08 12:16:00|1346.8||1347||1347||1346.8||0
1654690570000|2022-06-08 12:16:10|1346.8|1345.5|1347|1345.5|1347|1345.5|1346.8|1345.5|1
1654690580000|2022-06-08 12:16:20|||||||||2
1654690590000|2022-06-08 12:16:30|1346.8|1345.8|1347.3|1345.5|1347.3|1345.8|1346.8|1345.5|6
1654690600000|2022-06-08 12:16:40|1347|1345.3|1347|1345.5|1347|1345.5|1346.5|1345.3|2
1654690610000|2022-06-08 12:16:50|1346.8|1345.3|1347|1345.3|1347|1345.3|1346.8|1345.3|3
1654690620000|2022-06-08 12:17:00|1347.3|1345.5|1347.3|1345.5|1347.3|1345.5|1347.3|1345.5|0
1654690630000|2022-06-08 12:17:10|||||||||10
1654690640000|2022-06-08 12:17:20|1347|1344.8|1345.8|1344.3|1347.3|1345|1345.8|1344.3|8
1654690650000|2022-06-08 12:17:30|1346||1346||1346||1346||33
1654690660000|2022-06-08 12:17:40||1344.5||1344.5||1344.5||1344.5|0
1654690680000|2022-06-08 12:18:00|1346.3|1344.8|1347.3|1345.8|1347.5|1345.8|1346.3|1344.5|1
1654690690000|2022-06-08 12:18:10|1347|1345|1346.3|1344.5|1347|1345|1346.3|1344.5|3
1654690780000|2022-06-08 12:19:40|1345.8||1346||1346||1345.8||1
1654690790000|2022-06-08 12:19:50|1345.5|1343.5|1345.3|1343.5|1345.5|1343.5|1345.3|1343.5|2
1654690800000|2022-06-08 12:20:00|1344.8|1343.3|1344.3|1342.5|1344.8|1343.3|1344.3|1342.3|5
1654690810000|2022-06-08 12:20:10|1343.8|1342.3|1344.5|1342.5|1344.5|1342.5|1343.5|1341.8|5
1654690820000|2022-06-08 12:20:20|1345|1343|1345|1343.3|1345|1343.3|1345|1343|0
1654690830000|2022-06-08 12:20:30|1345.3|1343|1345|1343.3|1345.3|1343.3|1345|1343|0
1654690840000|2022-06-08 12:20:40|1345.3|1343|1345.3|1343.3|1345.5|1343.3|1345.3|1343|0
1654690850000|2022-06-08 12:20:50|1346|1344.3|1346|1344.3|1346.3|1344.3|1346|1344.3|10
1654690860000|2022-06-08 12:21:00||1344.5||1344.3||1344.5||1344.3|0
1654690870000|2022-06-08 12:21:10|1346.3|1344.5|1346.3|1344.3|1346.3|1344.5|1346.3|1344.3|0
1654690880000|2022-06-08 12:21:20|1345.5|1344|1345.5|1344|1345.5|1344|1345.5|1344|0
1654690890000|2022-06-08 12:21:30||1344.3||1344.3||1344.3||1344|4
1654690910000|2022-06-08 12:21:50|1345.3|1344|1345|1343.5|1345.3|1344|1344.8|1343.3|11
1654690920000|2022-06-08 12:22:00|1344.8|1343.3|1344.8|1343.3|1344.8|1343.3|1344.8|1343|4
1654690930000|2022-06-08 12:22:10|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|0
1654690940000|2022-06-08 12:22:20|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|0
1654690950000|2022-06-08 12:22:30|1344.8|1343.5|1344.8|1343|1344.8|1343.5|1344.8|1343|0
1654690960000|2022-06-08 12:22:40|1345|1343.3|1344.8|1343.3|1345|1343.3|1344.8|1343.3|0
1654690970000|2022-06-08 12:22:50|1345|1343.5|1345.3|1343.5|1345.3|1343.5|1345|1343.5|0
1654690980000|2022-06-08 12:23:00|1345|1343.3|1344.8|1343|1345.3|1343.3|1344.8|1343|0
1654690990000|2022-06-08 12:23:10||1342.8||1343||1343||1342.5|0
1654691000000|2022-06-08 12:23:20|1344.5|1342.8|1344.5|1342.5|1344.8|1342.8|1344.5|1342.5|0
1654691010000|2022-06-08 12:23:30|1344.3|1342.8|1344.3|1342.3|1344.3|1342.8|1344.3|1342.3|10
1654691020000|2022-06-08 12:23:40||1342.5||1342.5||1342.5||1342.5|2
1654691030000|2022-06-08 12:23:50|1344|1342.3|1344|1342.3|1344|1342.3|1344|1342.3|0
1654691040000|2022-06-08 12:24:00|1343.8|1342|1342.8|1341.3|1343.8|1342|1342.8|1341.3|0
1654691050000|2022-06-08 12:24:10|1342.5|1341|1343|1341.3|1343|1341.3|1342.3|1340.5|1
1654691060000|2022-06-08 12:24:20|1342.8|1341|1343|1341.3|1343.3|1341.3|1342.8|1341|0
1654691070000|2022-06-08 12:24:30|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|0
1654691080000|2022-06-08 12:24:40|1343|1341.3|1343|1341.3|1343|1341.3|1343|1341.3|2
1654691090000|2022-06-08 12:24:50|1342.8|1341|1343.3|1341.3|1343.3|1341.5|1342.8|1341|6
1654691100000|2022-06-08 12:25:00|1343|1341.5|1343|1341|1343.3|1341.8|1343|1341|7
1654691110000|2022-06-08 12:25:10|1343.3|1341.3|1343.3|1341.3|1343.3|1341.5|1343.3|1341.3|1
1654691120000|2022-06-08 12:25:20||1341.8||1341.3||1341.8||1341.3|1
1654691130000|2022-06-08 12:25:30||1341.5||1341.5||1341.5||1341.5|0
1654691150000|2022-06-08 12:25:50||1341.3||1341.3||1341.3||1341.3|0
1654691160000|2022-06-08 12:26:00|1343||1343.3||1343.3||1343||11
1654691170000|2022-06-08 12:26:10||1341.5||1341.5||1341.5||1341.5|0
1654691180000|2022-06-08 12:26:20|1342.8||1343||1343||1342.8||0
1654691190000|2022-06-08 12:26:30||1341||1341||1341.3||1341|0
1654691200000|2022-06-08 12:26:40||1341.3||1341||1341.3||1341|1
1654691210000|2022-06-08 12:26:50||1341.3||1341||1341.3||1341|0
1654691230000|2022-06-08 12:27:10||1341.3||1341.3||1341.3||1341.3|2
1654691240000|2022-06-08 12:27:20|1342.8|1341|1342.8|1341.3|1342.8|1341.3|1342.8|1341|3
1654691250000|2022-06-08 12:27:30|1343|1341|1343|1341|1343|1341.3|1343|1341|3
1654691270000|2022-06-08 12:27:50|1343.3|1341.3|1343.3|1341.3|1343.3|1341.3|1343.3|1341.3|0
1654691280000|2022-06-08 12:28:00|1343.8|1341.5|1343.5|1341.8|1344|1342.5|1343.5|1341.5|11
1654691290000|2022-06-08 12:28:10|1343.3|1341.5|1343.3|1341.3|1343.3|1341.5|1343.3|1341.3|0
1654691300000|2022-06-08 12:28:20|1343.5|1341.5|1343.5|1341.5|1343.5|1341.8|1343.5|1341.5|0
1654691320000|2022-06-08 12:28:40|1343||1343.3||1343.3||1343||0
1654691330000|2022-06-08 12:28:50|1343.8|1341.8|1343.5|1341.8|1343.8|1341.8|1343.5|1341.8|4
1654691350000|2022-06-08 12:29:10|1343.3||1343.3||1343.3||1343.3||0
1654691360000|2022-06-08 12:29:20|||||||||7
1654691370000|2022-06-08 12:29:30|1343|1341.3|1343|1341.3|1343|1341.3|1342.8|1341|1
1654691380000|2022-06-08 12:29:40||1341.5||1341.5||1341.5||1341.5|0
1654691390000|2022-06-08 12:29:50||1341.3||1341.3||1341.3||1341.3|0
1654691400000|2022-06-08 12:30:00|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|1343|1341.3|0
1654691410000|2022-06-08 12:30:10|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|0
1654691420000|2022-06-08 12:30:20|1343.8|1342|1344.5|1342.8|1344.5|1342.8|1343.8|1341.8|45
1654691430000|2022-06-08 12:30:30|1344.8|1343|1345|1343|1345|1343|1344.5|1342.8|0
1654691440000|2022-06-08 12:30:40|1345.3|1343.3|1345.5|1343.5|1345.5|1343.8|1345.3|1343.3|15
1654691450000|2022-06-08 12:30:50|1345.3|1344|1345.3|1343.5|1345.3|1344|1345|1343.3|0
1654691460000|2022-06-08 12:31:00|1344.8|1343.3|1345|1343|1345|1343.3|1344.8|1343|0
1654691470000|2022-06-08 12:31:10|1344.5|1342.8|1344.3|1342.5|1344.5|1342.8|1344|1342.3|0
1654691480000|2022-06-08 12:31:20|1344|1342.3|1344.8|1343|1345|1343.3|1344|1342.3|3
1654691490000|2022-06-08 12:31:30|1345|1343.3|1344.3|1342.5|1345|1343.3|1344.3|1342.5|0
1654691500000|2022-06-08 12:31:40|1344|1342.3|1344|1342.3|1344|1342.3|1344|1342.3|5
1654691510000|2022-06-08 12:31:50|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|1344.3|1342.3|6
1654691520000|2022-06-08 12:32:00|1344|1342.3|1343.8|1342.3|1344|1342.5|1343.8|1342.3|16
1654691530000|2022-06-08 12:32:10|1344||1344||1344||1344||10
1654691540000|2022-06-08 12:32:20|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|1344.3|1342.3|0
1654691550000|2022-06-08 12:32:30|1344|1342.3|1344|1342.3|1344|1342.3|1344|1342.3|0
1654691560000|2022-06-08 12:32:40|1344.3|1342.5|1344.3|1342.5|1344.3|1343|1344|1342.3|3
1654691570000|2022-06-08 12:32:50||1342.3||1342.3||1342.5||1342.3|6
1654691580000|2022-06-08 12:33:00|1344|1342|1344|1342|1344.3|1342.3|1343.8|1342|0
1654691590000|2022-06-08 12:33:10|1343.5|1342.3|1344|1342|1344.3|1342.3|1343.5|1342|0
1654691600000|2022-06-08 12:33:20|1343.8||1343.8||1344||1343.5||0
1654691610000|2022-06-08 12:33:30|1344|1342.3|1343.5|1341.8|1344|1342.3|1343.3|1341.8|1
1654691620000|2022-06-08 12:33:40|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|1
1654691630000|2022-06-08 12:33:50|1343|1341.3|1342.8|1341.3|1343|1341.3|1342.8|1341.3|0
1654691640000|2022-06-08 12:34:00|1343||1342.8||1343||1342.8||9
1654691650000|2022-06-08 12:34:10|1343|1341.5|1343.3|1341.5|1343.3|1341.5|1343|1341.5|0
1654691660000|2022-06-08 12:34:20||1341.8||1341.8||1341.8||1341.8|0
1654691670000|2022-06-08 12:34:30|1343|1341.3|1342.8|1341.3|1343|1341.3|1342.8|1341.3|0
1654691680000|2022-06-08 12:34:40|1342.5||1342.8||1342.8||1342.5||0
1654691690000|2022-06-08 12:34:50|1342.5||1342.5||1342.8||1342.5||0
1654691700000|2022-06-08 12:35:00|1342.8||1342.5||1342.8||1342.5||0
1654691710000|2022-06-08 12:35:10|1342.8||1342.8||1342.8||1342.8||1
1654691720000|2022-06-08 12:35:20|1342.5||1342.5||1342.8||1342.5||2
1654691730000|2022-06-08 12:35:30|1342.8||1342.8||1342.8||1342.5||1
1654691740000|2022-06-08 12:35:40|1343||1342.8||1343||1342.8||0
1654691750000|2022-06-08 12:35:50|1343|1341.5|1343|1341.3|1343|1341.5|1343|1341.3|0
1654691760000|2022-06-08 12:36:00|1342.8|1341.5|1342.8|1341.3|1343|1341.5|1342.8|1341.3|0
1654691770000|2022-06-08 12:36:10|1343||1343||1343||1343||0
1654691780000|2022-06-08 12:36:20|1342.8|1341.5|1343|1341.3|1343|1341.5|1342.8|1341.3|0
1654691800000|2022-06-08 12:36:40|1343.5|1341.8|1343.5|1341.8|1343.5|1342|1343.5|1341.8|2
1654691810000|2022-06-08 12:36:50|1343.8|1342|1343.8|1342|1343.8|1342|1343.8|1341.8|0
1654691820000|2022-06-08 12:37:00|1344|1342.3|1344|1342.3|1344|1342.5|1344|1342.3|1
1654691830000|2022-06-08 12:37:10|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|0
1654691840000|2022-06-08 12:37:20|1344|1342.8|1344.8|1343|1344.8|1343|1344|1342.8|0
1654691850000|2022-06-08 12:37:30|1345|1343.3|1344.8|1343.3|1345|1343.3|1344.5|1343|0
1654691870000|2022-06-08 12:37:50||1343||1343.3||1343.3||1343|0
1654691880000|2022-06-08 12:38:00|1345|1343|1345|1343|1345|1343.3|1344.8|1343|1
1654691890000|2022-06-08 12:38:10|1344.8|1343.3|1345|1343.5|1345.3|1343.5|1344.8|1343|0
1654691900000|2022-06-08 12:38:20|1345.3|1343.3|1345.5|1343.8|1345.5|1343.8|1345|1343.3|1
1654691920000|2022-06-08 12:38:40||1344||1344||1344||1343.8|0
1654691940000|2022-06-08 12:39:00|1344.5|1343.3|1344.5|1342.8|1344.5|1343.3|1344.3|1342.5|22
1654691950000|2022-06-08 12:39:10|1344.8|1343|1344.8|1343|1344.8|1343.3|1344.8|1343|1
1654691960000|2022-06-08 12:39:20||1343.3||1343.3||1343.3||1343.3|0
1654691970000|2022-06-08 12:39:30||1343||1343.3||1343.3||1343|0
1654691980000|2022-06-08 12:39:40|1345|1343|1345|1343|1345|1343.3|1345|1343|0
1654691990000|2022-06-08 12:39:50||1343.3||1343||1343.3||1343|2
1654692000000|2022-06-08 12:40:00||1343.3||1343.5||1343.5||1343.3|4
1654692010000|2022-06-08 12:40:10|||||||||3
1654692020000|2022-06-08 12:40:20|1345.3|1343.8|1346.5|1344.8|1346.5|1344.8|1345.3|1343.8|8
1654692030000|2022-06-08 12:40:30|1346.8|1345|1346.8|1345.3|1346.8|1345.3|1346.5|1345|5
1654692040000|2022-06-08 12:40:40|1346.5|1344.8|1346|1344.3|1346.5|1344.8|1346|1344.3|2
1654692060000|2022-06-08 12:41:00||1344.5||1344.3||1344.5||1344.3|0
1654692070000|2022-06-08 12:41:10|1346.3|1344.5|1346|1344.3|1346.3|1344.5|1346|1344.3|2
1654692080000|2022-06-08 12:41:20||1344.5||1344.3||1344.5||1344.3|0
1654692090000|2022-06-08 12:41:30|1346.3|1344.5|1346|1344.3|1346.3|1344.5|1346|1344.3|0
1654692100000|2022-06-08 12:41:40|1346.3|1344.5|1346.3|1344.8|1346.3|1344.8|1346.3|1344.5|0
1654692110000|2022-06-08 12:41:50|1346|1344.3|1346.5|1344.8|1346.5|1344.8|1346|1344.3|3
1654692120000|2022-06-08 12:42:00|1346.8|1345|1346.5|1344.8|1346.8|1345|1346.3|1344.5|1
1654692130000|2022-06-08 12:42:10|1346.8||1346.5||1346.8||1346.5||0
1654692140000|2022-06-08 12:42:20|1346.8|1345|1346.5|1344.8|1346.8|1345|1346.5|1344.8|0
1654692150000|2022-06-08 12:42:30|||||||||1
1654692160000|2022-06-08 12:42:40|1346.8|1345.3|1347|1345.3|1347|1345.3|1346.5|1344.8|0
1654692170000|2022-06-08 12:42:50|1346.8|1345.5|1347|1345|1347.3|1345.5|1346.8|1345|0
1654692180000|2022-06-08 12:43:00|1346.8|1345.3|1346.3|1344.5|1346.8|1345.3|1346.3|1344.5|0
1654692190000|2022-06-08 12:43:10|||||||||1
1654692200000|2022-06-08 12:43:20|1346.5|1344.3|1346.3|1344.5|1346.5|1344.5|1345.8|1344|0
1654692210000|2022-06-08 12:43:30|1346|1344.3|1345.5|1343.8|1346|1344.3|1345.5|1343.5|0
1654692220000|2022-06-08 12:43:40|1345.3|1343.5|1345.3|1343.5|1345.5|1343.8|1345|1343.5|1
1654692230000|2022-06-08 12:43:50|1345|1343.8|1345.3|1343.5|1345.3|1343.8|1345|1343.5|1
1654692240000|2022-06-08 12:44:00|1345|1343.8|1344|1342.3|1345|1343.8|1344|1342.3|6
1654692260000|2022-06-08 12:44:20|1344.3|1342|1343.8|1341.8|1344.3|1342|1343.8|1341.8|2
1654692270000|2022-06-08 12:44:30|1344|1342|1343.8|1342.3|1344|1342.3|1343.8|1341.8|2
1654692280000|2022-06-08 12:44:40|1343.5|1342|1343.3|1341.5|1343.5|1342|1343.3|1341.5|6
1654692290000|2022-06-08 12:44:50|1342.8|1341.3|1342.8|1341.3|1342.8|1341.3|1342.5|1341.3|2
1654692300000|2022-06-08 12:45:00|1343||1342.8||1343||1342.8||0
1654692310000|2022-06-08 12:45:10|1343|1341.5|1343.8|1341.8|1343.8|1342|1343|1341.5|3
1654692320000|2022-06-08 12:45:20|1343.5|1342|1344|1342|1344|1342|1343.5|1341.8|0
1654692330000|2022-06-08 12:45:30|1344.3|1342.3|1344|1342|1344.3|1342.3|1343.8|1342|0
1654692340000|2022-06-08 12:45:40|1344.3|1342.3|1344|1342.3|1344.3|1342.3|1344|1342|0
1654692350000|2022-06-08 12:45:50||1342||1342||1342||1342|0
1654692360000|2022-06-08 12:46:00|1343.8||1343.8||1343.8||1343.8||0
1654692370000|2022-06-08 12:46:10|1344|1342.3|1344|1342.3|1344|1342.3|1344|1342.3|0
1654692380000|2022-06-08 12:46:20|1344.3|1342.5|1344.5|1342.8|1344.8|1342.8|1344|1342.5|7
1654692390000|2022-06-08 12:46:30|1344|1342.3|1344|1342.3|1344.3|1342.3|1343.8|1342.3|0
1654692400000|2022-06-08 12:46:40|1343.8|1342|1343.5|1342|1344|1342|1343.5|1342|0
1654692410000|2022-06-08 12:46:50|1343.8||1343.8||1344||1343.5||1
1654692420000|2022-06-08 12:47:00|1343.5|1341.8|1343.8|1342|1343.8|1342|1343.5|1341.8|24
1654692430000|2022-06-08 12:47:10|1343.5|1341.8|1343.3|1341.3|1344|1342|1343.3|1341.3|0
1654692440000|2022-06-08 12:47:20||1341.5||1341.3||1341.5||1341.3|0
1654692450000|2022-06-08 12:47:30|1343.5|1341.5|1343.5|1341.5|1343.5|1341.8|1343.5|1341.5|1
1654692460000|2022-06-08 12:47:40||1341.8||1341.8||1342||1341.5|0
1654692480000|2022-06-08 12:48:00||1342||1341.8||1342||1341.8|0
1654692490000|2022-06-08 12:48:10|1343.3|1342|1343.3|1341.5|1343.5|1342|1343.3|1341.5|0
1654692500000|2022-06-08 12:48:20|1343|1341.3|1343.3|1341.5|1343.3|1341.5|1343|1341.3|0
1654692510000|2022-06-08 12:48:30||1341.3||1341.5||1341.5||1341.3|0
1654692520000|2022-06-08 12:48:40|1343|1341.3|1342.8|1341.3|1343.3|1341.5|1342.8|1341.3|0
1654692530000|2022-06-08 12:48:50|1342.5|1341.5|1343|1341.3|1343.3|1341.5|1342.5|1341.3|1
1654692540000|2022-06-08 12:49:00|1343.3|1341.5|1343.3|1341.3|1343.3|1341.5|1342.8|1341.3|0
1654692550000|2022-06-08 12:49:10|1343||1342.8||1343.3||1342.8||0
1654692560000|2022-06-08 12:49:20|1343|1341.5|1343.3|1341.5|1343.3|1341.5|1342.8|1341.5|3
1654692570000|2022-06-08 12:49:30|1343.5|1341.8|1343.3|1341.3|1343.5|1342|1343|1341.3|0
1654692580000|2022-06-08 12:49:40|1343|1341.5|1343|1341.3|1343.3|1341.5|1343|1341.3|0
1654692600000|2022-06-08 12:50:00|1343.3||1342.8||1343.3||1342.8||0
1654692610000|2022-06-08 12:50:10|1341.8|1340.3|1342.3|1340.8|1342.3|1340.8|1341.8|1340.3|45
1654692620000|2022-06-08 12:50:20|1342|1340.3|1342|1340.3|1342|1340.3|1342|1340.3|0
1654692630000|2022-06-08 12:50:30|1341.8||1341.8||1341.8||1341.8||0
1654692640000|2022-06-08 12:50:40|1342.3|1340.8|1342.3|1340.5|1342.3|1340.8|1342.3|1340.5|13
1654692650000|2022-06-08 12:50:50|1342.5|1340.8|1342.5|1341|1342.5|1341|1342.5|1340.8|0
1654692660000|2022-06-08 12:51:00|1342.3|1340.5|1341.8|1340.3|1342.3|1340.5|1341.8|1340.3|1
1654692670000|2022-06-08 12:51:10|1342|1340|1342.3|1340.8|1342.8|1341|1341.8|1340|7
1654692690000|2022-06-08 12:51:30|1342.5||1342.3||1342.5||1342.3||0
1654692710000|2022-06-08 12:51:50|1342.5||1342.5||1342.5||1342.5||2
1654692720000|2022-06-08 12:52:00|1342.8||1342.3||1342.8||1342.3||0
1654692730000|2022-06-08 12:52:10|1342.5|1340|1342|1340.5|1342.5|1340.5|1341.8|1340|1
1654692740000|2022-06-08 12:52:20|1341.8|1340.3|1342|1340.3|1342|1340.3|1341.8|1340|0
1654692750000|2022-06-08 12:52:30|1341.8|1340|1341.8|1340|1341.8|1340|1341.8|1340|0
1654692760000|2022-06-08 12:52:40|1342|1340.3|1342|1340.3|1342|1340.3|1341.8|1340|0
1654692770000|2022-06-08 12:52:50|1341.5|1340|1341|1339.5|1341.5|1340.3|1341|1339.5|3
1654692780000|2022-06-08 12:53:00|1341.3|1339.8|1341.5|1339.5|1341.5|1339.8|1341|1339.5|3
1654692790000|2022-06-08 12:53:10|1341.3|1339.8|1341|1339.5|1341.3|1339.8|1340.8|1339.5|1
1654692800000|2022-06-08 12:53:20|1341.3|1338.5|1340.8|1338.8|1341.3|1338.8|1340|1338.3|4
1654692810000|2022-06-08 12:53:30||1339||1338.8||1339||1338.8|0
1654692820000|2022-06-08 12:53:40|1341|1339|1341|1339.3|1341|1339.3|1341|1339|20
1654692830000|2022-06-08 12:53:50|||||||||20
1654692840000|2022-06-08 12:54:00|1340.5|1338.8|1340.5|1338.8|1340.5|1339|1340.5|1338.8|16
1654692850000|2022-06-08 12:54:10|1340.8|1339|1339.8|1338|1340.8|1339|1339.8|1338|48
1654692860000|2022-06-08 12:54:20|1340.3|1338.3|1339.8|1338|1340.3|1338.3|1339.3|1337.8|5
1654692870000|2022-06-08 12:54:30|1340.3|1337.8|1340|1338.3|1340.3|1338.3|1340|1337.8|12
1654692880000|2022-06-08 12:54:40|1339.8|1338|1339.3|1337.5|1339.8|1338|1339.3|1337.5|1
1654692890000|2022-06-08 12:54:50|1339.5|1337.8|1339.5|1337.8|1339.5|1338|1339.5|1337.5|21
1654692900000|2022-06-08 12:55:00|1339.3|1337.5|1339|1337.3|1339.5|1337.5|1339|1337.3|0
1654692910000|2022-06-08 12:55:10|1338.8|1337|1338.5|1336.8|1338.8|1337|1338.3|1336.8|13
1654692920000|2022-06-08 12:55:20|1338.8|1337|1338.5|1337|1338.8|1337|1338.5|1336.8|0
1654692930000|2022-06-08 12:55:30|1338.3|1336.8|1338|1336.5|1338.3|1336.8|1337.8|1336.5|2
1654692940000|2022-06-08 12:55:40|1338.3|1336.8|1338.3|1336.8|1338.5|1336.8|1338.3|1336.8|1
1654692950000|2022-06-08 12:55:50|1338.5|1336.5|1338|1336.3|1338.5|1336.5|1338|1336.3|2
1654692960000|2022-06-08 12:56:00|1338.5|1336.5|1338.3|1336.8|1338.5|1336.8|1338.3|1336.5|0
1654692970000|2022-06-08 12:56:10|1338|1336.5|1338.3|1336.5|1338.3|1336.5|1338|1336.5|11
1654692980000|2022-06-08 12:56:20|1338.8|1336.8|1338.3|1336.8|1338.8|1337|1338.3|1336.5|0
1654692990000|2022-06-08 12:56:30|1338.5|1336.5|1338.3|1336.5|1338.5|1336.5|1338.3|1336.5|1
1654693000000|2022-06-08 12:56:40|1337.8|1336|1338.3|1336.5|1338.3|1336.5|1337.8|1336|2
1654693010000|2022-06-08 12:56:50|||||||||10
1654693020000|2022-06-08 12:57:00|1337.5|1336|1337|1335.3|1337.5|1336|1336.8|1335|10
1654693030000|2022-06-08 12:57:10|1336.8|1335|1337|1335.3|1337|1335.3|1336.8|1335|0
1654693040000|2022-06-08 12:57:20|1336.8|1335|1337.3|1335.5|1337.3|1335.5|1336.8|1335|0
1654693050000|2022-06-08 12:57:30|1337.5|1335.8|1337.3|1335.5|1337.5|1335.8|1337.3|1335.5|0
1654693060000|2022-06-08 12:57:40|1337|1335.3|1337|1335.3|1337.3|1335.5|1337|1335.3|51
1654693070000|2022-06-08 12:57:50|1337.3|1335.5|1337|1335.3|1337.3|1335.5|1337|1335.3|3
1654693080000|2022-06-08 12:58:00|1337.3|1335.5|1336|1334.5|1337.3|1335.5|1336|1334.5|2
1654693090000|2022-06-08 12:58:10|1336.3|1334|1335.5|1333.5|1336.3|1334.3|1335.5|1333.5|2
1654693100000|2022-06-08 12:58:20|1335.3|1333.8|1336.3|1334.3|1336.3|1334.3|1335.3|1333.8|0
1654693110000|2022-06-08 12:58:30|1336|1334|1336.5|1334.5|1336.5|1334.5|1335.8|1334|2
1654693120000|2022-06-08 12:58:40|1336.3|1334.8|1336.3|1334.5|1336.3|1334.8|1336.3|1334.3|0
1654693130000|2022-06-08 12:58:50|1336|1334.3|1336|1334.3|1336|1334.5|1336|1334|0
1654693140000|2022-06-08 12:59:00|1335.8|1334|1334.8|1333.3|1335.8|1334.3|1334.8|1333.3|3
1654693150000|2022-06-08 12:59:10|1335||1335||1335.3||1335||8
1654693160000|2022-06-08 12:59:20|1335.3|1333.5|1335.5|1334|1335.5|1334|1335|1333.3|0
1654693170000|2022-06-08 12:59:30|1335.3|1333.5|1335.8|1334|1336|1334.3|1335.3|1333.5|1
1654693180000|2022-06-08 12:59:40|1336|1334.3|1336|1334.3|1336|1334.3|1336|1334.3|6
1654693190000|2022-06-08 12:59:50|1336.3|1334.5|1336.5|1334.8|1336.5|1335|1336|1334.3|1
1654693200000|2022-06-08 13:00:00|1337|1335.3|1337.3|1335.5|1338.3|1336.5|1336.5|1334.8|3
1654693210000|2022-06-08 13:00:10|1337|1335.3|1337.3|1335.8|1337.3|1335.8|1336.8|1335|0
1654693220000|2022-06-08 13:00:20|1337.5|1335.5|1338|1336.3|1338|1336.5|1337.3|1335.5|1
1654693230000|2022-06-08 13:00:30|1339|1337.3|1338.3|1336.5|1339|1337.3|1338.3|1336.5|7
1654693240000|2022-06-08 13:00:40|1338|1336.3|1337|1335.3|1338|1336.3|1337|1335.3|0
1654693250000|2022-06-08 13:00:50|1336.8|1334.8|1337|1335.3|1337|1335.3|1336.8|1334.8|37
1654693260000|2022-06-08 13:01:00|1336.8|1335|1336|1334.3|1336.8|1335|1336|1334|3
1654693270000|2022-06-08 13:01:10|1335.8|1334|1335.3|1333.5|1335.8|1334.3|1335.3|1333.5|0
1654693280000|2022-06-08 13:01:20|1335.8|1333.8|1335.5|1333.8|1335.8|1334|1335.5|1333.8|1
1654693290000|2022-06-08 13:01:30|1335|1333.5|1335|1333.5|1335|1333.5|1335|1333.3|7
1654693310000|2022-06-08 13:01:50|1335.3|1333.8|1334.8|1333.3|1335.3|1333.8|1334.8|1333.3|26
1654693320000|2022-06-08 13:02:00|1334.5|1332.8|1334.5|1332.8|1334.5|1332.8|1334.5|1332.8|20
1654693330000|2022-06-08 13:02:10|1334.3|1332.5|1334|1332.3|1334.8|1333|1333.8|1332.3|21
1654693340000|2022-06-08 13:02:20|1333.8|1332|1334|1332.3|1334|1332.3|1333.8|1332|14
1654693350000|2022-06-08 13:02:30|1333.5|1332|1334|1332.3|1334.3|1332.5|1333.5|1332|1
1654693360000|2022-06-08 13:02:40|1333.8|1332|1334|1332.3|1334.3|1332.5|1333.8|1332|3
1654693370000|2022-06-08 13:02:50|1334.3|1332.5|1334.5|1332.8|1334.5|1332.8|1334.3|1332.5|1
1654693380000|2022-06-08 13:03:00|1335|1332.5|1336.3|1334.5|1336.3|1334.5|1335|1332.5|0
1654693390000|2022-06-08 13:03:10|1336.5|1334.8|1336.3|1334.3|1336.5|1334.8|1336|1334.3|0
1654693400000|2022-06-08 13:03:20|1336|1334.5|1335.3|1333.8|1336|1334.5|1335.3|1333.8|0
1654693410000|2022-06-08 13:03:30|1335|1333.3|1335.3|1333.5|1335.5|1333.8|1335|1333.3|0
1654693420000|2022-06-08 13:03:40|1335|1333.3|1335|1333.3|1335|1333.3|1334.8|1333|0
1654693430000|2022-06-08 13:03:50|1334.8|1333|1335|1333.3|1335|1333.3|1334.8|1333|1
1654693440000|2022-06-08 13:04:00|1334.8|1333|1334.8|1333.3|1335|1333.3|1334.8|1333|6
1654693450000|2022-06-08 13:04:10|1335|1333|1335|1333.3|1335|1333.3|1334.8|1333|6
1654693460000|2022-06-08 13:04:20|1335.3|1333|1335.3|1333.5|1335.3|1333.5|1335|1333|6
1654693470000|2022-06-08 13:04:30|1334.8|1333.3|1335.8|1334|1335.8|1334|1334.5|1333|1
1654693480000|2022-06-08 13:04:40|1336|1334.3|1336.3|1334.5|1336.5|1334.8|1336|1334.3|0
1654693490000|2022-06-08 13:04:50|1336.5|1335|1336.5|1335|1336.5|1335.3|1336.5|1334.8|16
1654693500000|2022-06-08 13:05:00|1336.3|1334.8|1336.5|1334.8|1336.5|1335|1336.3|1334.5|0
1654693510000|2022-06-08 13:05:10|1336.3|1334.5|1336.5|1334.8|1336.5|1335|1336.3|1334.5|0
1654693520000|2022-06-08 13:05:20|1336.3|1335|1336.5|1335|1336.5|1335|1336.3|1335|0
1654693530000|2022-06-08 13:05:30||1335.3||1335||1335.3||1335|5
1654693540000|2022-06-08 13:05:40|1336.3|1335.3|1336.3|1334.5|1336.3|1335.3|1336.3|1334.5|5
1654693550000|2022-06-08 13:05:50|1336.5|1334.8|1336.3|1334.5|1336.5|1334.8|1336.3|1334.5|0
1654693560000|2022-06-08 13:06:00|1335.8|1334|1335.8|1334|1336|1334.5|1335.5|1333.8|1
1654693570000|2022-06-08 13:06:10|1335.5|1333.8|1335.5|1333.8|1335.5|1333.8|1335.5|1333.8|8
1654693580000|2022-06-08 13:06:20|1335.8|1334|1335.3|1333.5|1335.8|1334|1335|1333.5|1
1654693590000|2022-06-08 13:06:30|1335.5|1333.8|1335.3|1333.8|1335.5|1333.8|1335.3|1333.5|10
1654693600000|2022-06-08 13:06:40|1335.5||1335.3||1335.5||1335||0
1654693610000|2022-06-08 13:06:50|1335.5|1333.5|1335.3|1333.5|1335.5|1333.5|1335.3|1333.5|0
1654693620000|2022-06-08 13:07:00|1335.5|1333.8|1336.3|1334.5|1336.3|1334.5|1335.5|1333.8|2
1654693630000|2022-06-08 13:07:10|1336.5|1334.8|1336.5|1334.8|1336.5|1335|1336.5|1334.8|0
1654693640000|2022-06-08 13:07:20||1335||1335||1335.3||1335|8
1654693650000|2022-06-08 13:07:30|1336.3|1334.8|1336.5|1334.5|1336.5|1335|1336.3|1334.5|0
1654693660000|2022-06-08 13:07:40|1336.3|1334.8|1336.3|1334.5|1336.5|1334.8|1336.3|1334.5|0
1654693670000|2022-06-08 13:07:50|1336|1334|1335.8|1334|1336|1334.3|1335.8|1334|0
1654693680000|2022-06-08 13:08:00|1336|1334.3|1336|1334.3|1336.3|1334.5|1335.8|1334|0
1654693690000|2022-06-08 13:08:10|1335.8|1334.5|1336.5|1334.8|1336.5|1334.8|1335.8|1334.3|0
1654693700000|2022-06-08 13:08:20|1336.3|1334.5|1336.5|1335|1336.5|1335|1336.3|1334.5|0
1654693710000|2022-06-08 13:08:30|1336.8|1335.3|1337.3|1335.5|1337.5|1335.8|1336.8|1335|4
1654693720000|2022-06-08 13:08:40|1337.5|1335.8|1337.5|1335.8|1337.5|1336|1337.5|1335.8|1
1654693730000|2022-06-08 13:08:50|1337.3|1336|1337|1335.5|1337.3|1336|1336.8|1335.3|0
1654693740000|2022-06-08 13:09:00|1337.3|1336|1338.5|1336.8|1338.5|1337|1337|1336|3
1654693750000|2022-06-08 13:09:10|1338.3|1336.5|1338.3|1336.3|1338.5|1336.8|1338.3|1336.3|0
1654693760000|2022-06-08 13:09:20|1338|1336|1337.5|1335.8|1338|1336|1337.3|1335.5|0
1654693770000|2022-06-08 13:09:30|1337.8|1335.5|1337.8|1336|1337.8|1336.3|1337.8|1335.5|0
1654693780000|2022-06-08 13:09:40|1337.5|1335.8|1338|1336.3|1338|1336.3|1337.5|1335.8|1
1654693790000|2022-06-08 13:09:50|1337.8||1337.8||1338||1337.8||0
1654693800000|2022-06-08 13:10:00|1337.3|1335.5|1338|1336.5|1338|1336.5|1337.3|1335.5|6
1654693810000|2022-06-08 13:10:10|1338.3|1337|1338.5|1337|1338.5|1337|1338|1337|6
1654693820000|2022-06-08 13:10:20|1339.3|1337.3|1339.3|1337.5|1339.3|1337.5|1339.3|1337|14
1654693830000|2022-06-08 13:10:30|1339.5|1337.8|1340.3|1338.5|1340.3|1338.5|1339.3|1337.5|18
1654693840000|2022-06-08 13:10:40|1340|1338.3|1339.3|1337.5|1340|1338.3|1339.3|1337.5|20
1654693850000|2022-06-08 13:10:50|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|1339.3|1337.8|0
1654693860000|2022-06-08 13:11:00|1339.8|1338|1339.3|1337.5|1339.8|1338.3|1339|1337.3|0
1654693870000|2022-06-08 13:11:10|1339|1337.3|1339.3|1337.3|1339.3|1337.5|1339|1337.3|11
1654693880000|2022-06-08 13:11:20|1339.5|1337.5|1339.5|1337.5|1339.5|1337.8|1339.3|1337.5|0
1654693890000|2022-06-08 13:11:30|1339.3|1337.8|1339.3|1337.5|1339.5|1337.8|1339|1337.3|0
1654693900000|2022-06-08 13:11:40|1339||1339.3||1339.3||1339||1
1654693910000|2022-06-08 13:11:50|1339.5|1337.8|1339.8|1337.8|1339.8|1338|1339.3|1337.8|0
1654693920000|2022-06-08 13:12:00|1339.5|1338|1339.5|1337.8|1339.8|1338|1339.5|1337.8|0
1654693930000|2022-06-08 13:12:10|1339|1337.5|1339.3|1337.8|1339.3|1337.8|1339|1337.5|0
1654693940000|2022-06-08 13:12:20|1339.5|1337.5|1339.3|1337.5|1339.8|1338|1339.3|1337.5|1
1654693950000|2022-06-08 13:12:30|1339|1337.8|1338.3|1336.8|1339|1337.8|1337.8|1336|8
1654693960000|2022-06-08 13:12:40|1338.5|1337|1338.8|1337|1339|1337|1338.5|1337|0
1654693970000|2022-06-08 13:12:50|1338.3|1336.5|1338.3|1336.5|1338.3|1336.8|1338|1336.5|0
1654693980000|2022-06-08 13:13:00|1338.8|1336.8|1338.3|1336.5|1338.8|1337|1338.3|1336.3|1
1654693990000|2022-06-08 13:13:10|1338|1336.3|1338|1336.3|1338|1336.3|1338|1336.3|0
1654694000000|2022-06-08 13:13:20|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|1338.3|1336.3|1
1654694010000|2022-06-08 13:13:30|1338.5|1336.8|1338.5|1336.8|1338.5|1337|1338.5|1336.8|0
1654694020000|2022-06-08 13:13:40|1338.8|1337|1339|1337.3|1339|1337.3|1338.8|1336.8|0
1654694030000|2022-06-08 13:13:50|1338.8|1337|1338.8|1337|1338.8|1337|1338.5|1336.8|0
1654694040000|2022-06-08 13:14:00|1339|1337.3|1338.8|1337|1339|1337.3|1338.8|1337|0
1654694050000|2022-06-08 13:14:10|1338.5|1336.8|1338.8|1337|1338.8|1337|1338.5|1336.8|0
1654694060000|2022-06-08 13:14:20|1339.8|1337.3|1339.5|1337.8|1339.8|1338|1339.5|1337.3|67
1654694070000|2022-06-08 13:14:30||1338||1337.8||1338||1337.8|0
1654694080000|2022-06-08 13:14:40|1339.8|1338|1339.5|1337.8|1339.8|1338|1339.5|1337.8|0
1654694090000|2022-06-08 13:14:50|1339.3|1337.5|1339|1337.3|1339.3|1337.5|1339|1337.3|0
1654694100000|2022-06-08 13:15:00|1338.8|1336.8|1339|1337.3|1339.3|1337.5|1338.3|1336.5|0
1654694110000|2022-06-08 13:15:10|1338.8|1337.5|1338.8|1337|1338.8|1337.5|1338.5|1336.8|1
1654694120000|2022-06-08 13:15:20|1339|1337.3|1339|1337.3|1339|1337.3|1338.8|1337|0
1654694130000|2022-06-08 13:15:30|1339.3|1337|1338.5|1336.8|1339.3|1337|1338.5|1336.8|0
1654694140000|2022-06-08 13:15:40|1338.3|1337|1338.3|1336.5|1338.3|1337|1338.3|1336.5|3
1654694150000|2022-06-08 13:15:50|1339|1336.8|1339|1337.3|1339|1337.5|1339|1336.8|0
1654694160000|2022-06-08 13:16:00|1338.8|1337|1338.5|1337|1338.8|1337|1338.5|1337|0
1654694170000|2022-06-08 13:16:10|1338.8|1337.3|1338.8|1337|1338.8|1337.3|1338.5|1337|0
1654694180000|2022-06-08 13:16:20|1338.5|1337.3|1338.8|1337|1338.8|1337.3|1338.5|1337|0
1654694190000|2022-06-08 13:16:30|1338.5|1337.3|1338.5|1337|1338.8|1337.3|1338.5|1337|0
1654694200000|2022-06-08 13:16:40|1338.8||1338.8||1338.8||1338.5||0
1654694210000|2022-06-08 13:16:50|1338.5||1338.8||1338.8||1338.5||0
1654694220000|2022-06-08 13:17:00|1338.5|1337.3|1338.5|1337|1338.8|1337.3|1338.5|1337|1
1654694230000|2022-06-08 13:17:10|1338.8||1338.3||1338.8||1338.3||0
1654694240000|2022-06-08 13:17:20|1338.5|1336.5|1338.3|1336.8|1338.5|1337|1338.3|1336.5|3
1654694250000|2022-06-08 13:17:30|1338|1336.5|1338|1336.5|1338|1336.5|1338|1336.5|3
1654694260000|2022-06-08 13:17:40|1338.5|1336.8|1338.8|1337|1338.8|1337.3|1338.5|1336.8|2
1654694270000|2022-06-08 13:17:50|1338.5|1337.3|1337.5|1335.8|1338.8|1337.3|1337.5|1335.8|10
1654694280000|2022-06-08 13:18:00|1337.8|1336|1337.8|1336|1338.3|1336.5|1337.5|1335.8|0
1654694290000|2022-06-08 13:18:10|1337.5|1335.5|1337.5|1335.8|1337.8|1335.8|1337.3|1335.5|3
1654694300000|2022-06-08 13:18:20|1337.3|1335.5|1338.8|1337.3|1338.8|1337.3|1337.3|1335.3|46
1654694310000|2022-06-08 13:18:30|1338.5|1337|1339.5|1337.8|1339.5|1337.8|1338.5|1337|32
1654694320000|2022-06-08 13:18:40|1339.8|1338.3|1339.3|1337.5|1339.8|1338.3|1339.3|1337.5|0
1654694330000|2022-06-08 13:18:50|1339|1337.3|1339.5|1337.8|1339.5|1337.8|1339|1337.3|18
1654694340000|2022-06-08 13:19:00|1339.8|1337.5|1339.5|1337.8|1339.8|1338|1339.5|1337.5|25
1654694350000|2022-06-08 13:19:10|1339.8|1337.5|1339.5|1337.8|1339.8|1337.8|1339.5|1337.5|154
1654694360000|2022-06-08 13:19:20||1337.5||1337.8||1337.8||1337.5|22
1654694370000|2022-06-08 13:19:30|1339|1337.5|1339.3|1337.5|1339.3|1337.5|1339|1337|3
1654694380000|2022-06-08 13:19:40|1339|1337.3|1338.5|1336.8|1339|1337.3|1338.5|1336.8|7
1654694390000|2022-06-08 13:19:50|1338.3|1336.5|1338.5|1336.8|1338.5|1337|1338.3|1336.5|0
1654694400000|2022-06-08 13:20:00|1339.3|1337|1339.8|1338|1339.8|1338|1339|1336.8|8
1654694410000|2022-06-08 13:20:10|1339.3|1338.3|1340|1338.8|1340|1338.8|1339.3|1338|6
1654694420000|2022-06-08 13:20:20|1340.3|1338|1339.3|1337.5|1340.5|1338|1339|1337.3|16
1654694430000|2022-06-08 13:20:30|1339.5|1337.8|1339|1337.3|1339.5|1337.8|1339|1337.3|3
1654694440000|2022-06-08 13:20:40|1339.3|1337.5|1339.3|1337.5|1339.5|1337.5|1339|1337.5|3
1654694450000|2022-06-08 13:20:50|1339.5|1337.8|1339|1337.3|1339.5|1337.8|1338.8|1337|5
1654694460000|2022-06-08 13:21:00|1339.3|1337.8|1339.5|1337.8|1339.8|1338|1339.3|1337.5|0
1654694470000|2022-06-08 13:21:10|1340|1338|1339.5|1337.8|1340|1338|1339.5|1337.8|0
1654694480000|2022-06-08 13:21:20|1339.8|1338|1340|1338.3|1340|1338.3|1339.8|1338|0
1654694490000|2022-06-08 13:21:30|1340.3|1338.5|1340.3|1338.8|1340.8|1339|1340.3|1338.5|0
1654694500000|2022-06-08 13:21:40||1338.5||1338.8||1338.8||1338.5|1
1654694510000|2022-06-08 13:21:50||1338.5||1338.8||1338.8||1338.5|0
1654694520000|2022-06-08 13:22:00|1340.5|1339|1340.8|1339|1340.8|1339|1340.5|1338.8|0
1654694530000|2022-06-08 13:22:10|1341.5|1339.3|1341.8|1340|1342|1340.3|1341.5|1339.3|23
1654694540000|2022-06-08 13:22:20|1341.3|1340.3|1342|1340.5|1342.3|1340.5|1341.3|1340|0
1654694550000|2022-06-08 13:22:30|1342.3|1340.3|1342.5|1340.8|1342.5|1340.8|1341.8|1340.3|5
1654694560000|2022-06-08 13:22:40|1342.3|1340.5|1342|1340.5|1342.5|1340.8|1342|1340.5|3
1654694570000|2022-06-08 13:22:50|1341.8|1340|1341.8|1340|1341.8|1340.3|1341.8|1340|0
1654694580000|2022-06-08 13:23:00||1340.3||1340||1340.3||1340|0
1654694590000|2022-06-08 13:23:10|1342|1340.3|1342|1340.3|1342|1340.3|1341.8|1340|12
1654694600000|2022-06-08 13:23:20|1342.3|1340.5|1341.5|1339.8|1342.3|1340.5|1341.5|1339.8|0
1654694610000|2022-06-08 13:23:30|1342|1340|1341.8|1340|1342|1340.5|1341.5|1339.8|1
1654694620000|2022-06-08 13:23:40|1341.5|1339.8|1341.8|1340|1341.8|1340.3|1341.5|1339.8|0
1654694630000|2022-06-08 13:23:50||1340.3||1340||1340.3||1340|0
1654694640000|2022-06-08 13:24:00|1341.5|1339.8|1341.8|1340.3|1341.8|1340.3|1341.5|1339.8|0
1654694650000|2022-06-08 13:24:10|1342.3|1340.8|1342.3|1340.8|1342.3|1340.8|1342|1340.3|2
1654694660000|2022-06-08 13:24:20|1342.5||1342.3||1342.5||1342.3||0
1654694670000|2022-06-08 13:24:30|1342.5|1341|1342.5|1340.8|1342.5|1341|1342.3|1340.8|7
1654694680000|2022-06-08 13:24:40|1342.3||1342.3||1342.5||1342.3||0
1654694690000|2022-06-08 13:24:50|1342|1340.5|1342.3|1340.5|1342.3|1340.8|1341.8|1340.3|4
1654694700000|2022-06-08 13:25:00|1342.5|1340.8|1342.3|1340.8|1342.5|1341|1342.3|1340.5|13
1654694710000|2022-06-08 13:25:10|1343|1340.5|1342.8|1341|1343|1341.5|1342.5|1340.5|3
1654694720000|2022-06-08 13:25:20|1342.5|1340.8|1343|1341.3|1343|1341.3|1341.8|1340|1
1654694730000|2022-06-08 13:25:30|1343.3|1341.5|1342.3|1340.5|1343.3|1341.5|1342|1340.3|10
1654694740000|2022-06-08 13:25:40|1343|1341.3|1343|1341.3|1343.3|1341.5|1342.5|1340.8|1
1654694750000|2022-06-08 13:25:50|1342.3|1340.5|1341.8|1340.3|1342.3|1340.5|1341.8|1340|0
1654694760000|2022-06-08 13:26:00|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|1341|1339.5|0
1654694770000|2022-06-08 13:26:10|1341.8|1340|1341.5|1339.8|1342|1340.3|1341.5|1339.8|8
1654694780000|2022-06-08 13:26:20|1341.8|1340|1341.8|1340|1341.8|1340|1341.8|1340|0
1654694790000|2022-06-08 13:26:30|1341.5|1339.8|1342|1340.3|1342|1340.5|1341.5|1339.8|6
1654694800000|2022-06-08 13:26:40|1342.3|1340|1342|1340.3|1342.3|1340.3|1341.5|1340|0
1654694810000|2022-06-08 13:26:50|1341.8|1340|1342.3|1340.5|1342.3|1340.8|1341.8|1340|2
1654694820000|2022-06-08 13:27:00|1342.5|1340.8|1342.3|1340.5|1342.5|1340.8|1342.3|1340.5|0
1654694830000|2022-06-08 13:27:10|1341.8|1340|1341.8|1340.3|1341.8|1340.3|1341.8|1340|0
1654694840000|2022-06-08 13:27:20||1340||1340||1340||1340|1
1654694860000|2022-06-08 13:27:40|1341.5|1340.3|1342|1340.3|1342|1340.3|1341.5|1339.8|1
1654694870000|2022-06-08 13:27:50|1341.8|1340|1341.8|1340.3|1341.8|1340.3|1341.8|1340|0
1654694880000|2022-06-08 13:28:00|1342||1342||1342||1342||1
1654694890000|2022-06-08 13:28:10|1341.8|1340|1341.8|1340|1342|1340|1341.8|1340|4
1654694900000|2022-06-08 13:28:20|1342|1339.8|1341.8|1339.8|1342|1340.3|1341.5|1339.8|11
1654694910000|2022-06-08 13:28:30|1341.5|1340|1341.8|1340|1341.8|1340|1341.5|1339.8|3
1654694920000|2022-06-08 13:28:40|1342||1341.8||1342||1341.8||0
1654694930000|2022-06-08 13:28:50|1341.5|1339.8|1341.3|1339.5|1341.5|1339.8|1341.3|1339.5|1
1654694940000|2022-06-08 13:29:00|1341|1339.3|1339.8|1338.3|1341|1339.3|1339.8|1338.3|9
1654694950000|2022-06-08 13:29:10|1340|1338|1340|1338.3|1340|1338.3|1340|1338|1
1654694960000|2022-06-08 13:29:20|1339.8|1338|1340.3|1338.5|1340.3|1338.5|1339.5|1337.8|6
1654694970000|2022-06-08 13:29:30|1339.5|1338|1339.5|1338|1339.5|1338|1339.5|1338|9
1654694980000|2022-06-08 13:29:40||1338.3||1338.3||1338.3||1338.3|0
1654694990000|2022-06-08 13:29:50||1338||1337.8||1338.3||1337.8|14
1654695000000|2022-06-08 13:30:00|1339|1337.5|1339.3|1337.5|1339.3|1337.5|1339|1337.3|0
1654695010000|2022-06-08 13:30:10|1339||1339||1339.3||1339||0
1654695020000|2022-06-08 13:30:20|1339.3|1337.8|1340|1338.3|1340|1338.3|1339.3|1337.8|6
1654695030000|2022-06-08 13:30:30|1339.8|1338|1339.8|1338|1340|1338|1339.3|1337.5|1
1654695040000|2022-06-08 13:30:40|1339.5|1337.8|1339.5|1337.8|1339.8|1337.8|1339.5|1337.8|0
1654695050000|2022-06-08 13:30:50|1339.8|1338|1339|1337.3|1339.8|1338|1338.8|1337.3|13
1654695060000|2022-06-08 13:31:00|1339.5|1337.5|1339.5|1337.8|1339.5|1337.8|1338.8|1337|0
1654695070000|2022-06-08 13:31:10|1339.3|1337.5|1338.5|1336.8|1339.3|1337.5|1338.5|1336.8|0
1654695080000|2022-06-08 13:31:20|1338.8|1336.5|1338.5|1336.8|1338.8|1336.8|1338|1336.5|1
1654695090000|2022-06-08 13:31:30|1338.8|1337|1338.5|1336.8|1338.8|1337|1338.5|1336.8|2
1654695100000|2022-06-08 13:31:40|1338.8|1337|1338|1336.5|1338.8|1337|1338|1336.5|0
1654695110000|2022-06-08 13:31:50|1338.3|1336.3|1338.3|1336.5|1338.5|1336.8|1337.5|1336|1
1654695120000|2022-06-08 13:32:00|1338|1336.3|1338.5|1336.8|1338.5|1336.8|1337.8|1336|0
1654695130000|2022-06-08 13:32:10|1338.3|1336.5|1338.3|1336.5|1338.5|1336.5|1338.3|1336.5|0
1654695140000|2022-06-08 13:32:20|1338.5|1336.8|1339.3|1337.5|1339.3|1337.5|1338.3|1336.5|0
1654695150000|2022-06-08 13:32:30|1339.5|1337.8|1339.3|1337.5|1339.5|1337.8|1339|1337.3|0
1654695160000|2022-06-08 13:32:40|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|1339.3|1337.8|0
1654695170000|2022-06-08 13:32:50|1339.8|1338|1339.8|1338|1339.8|1338|1339.5|1337.8|0
1654695180000|2022-06-08 13:33:00|1340|1337.8|1339.8|1338|1340.3|1338.5|1339.8|1337.8|10
1654695190000|2022-06-08 13:33:10|1340|1338.3|1341|1339|1341|1339.3|1339.8|1338|1
1654695200000|2022-06-08 13:33:20|1340.8|1339.3|1341|1339.3|1341|1339.3|1340.5|1338.8|0
1654695210000|2022-06-08 13:33:30|1341.5|1339.8|1341.3|1339.3|1341.5|1340|1341|1339|13
1654695220000|2022-06-08 13:33:40|1341|1339|1341|1339.3|1341.5|1339.5|1340.8|1339|0
1654695230000|2022-06-08 13:33:50|1340.8||1340.8||1341||1340.5||0
1654695240000|2022-06-08 13:34:00|1341||1340.8||1341||1340.8||1
1654695250000|2022-06-08 13:34:10|1341|1339.5|1341|1339.3|1341.3|1339.5|1340.8|1339.3|0
1654695260000|2022-06-08 13:34:20|1341.3|1339.5|1340.3|1338.3|1341.3|1339.5|1340.3|1338.3|2
1654695270000|2022-06-08 13:34:30|1340.5|1338|1339|1337.3|1340.5|1338|1338.8|1337|1
1654695280000|2022-06-08 13:34:40|1338.8|1337|1339|1337.3|1339.3|1337.8|1338.8|1337|8
1654695290000|2022-06-08 13:34:50|1339.5|1337|1339.5|1337.8|1339.8|1338|1339.3|1337|0
1654695300000|2022-06-08 13:35:00|1339.8|1338|1339.3|1337.8|1339.8|1338|1339.3|1337.5|0
1654695310000|2022-06-08 13:35:10|1339.5|1338|1339.8|1338.3|1340|1338.3|1339.3|1338|0
1654695320000|2022-06-08 13:35:20|1340|1337.8|1340.3|1338.8|1340.5|1338.8|1339.5|1337.8|0
1654695330000|2022-06-08 13:35:30|1340|1338.5|1340.3|1339|1340.5|1339|1340|1338.3|0
1654695340000|2022-06-08 13:35:40|1340|1338.3|1339.8|1338.3|1340.3|1338.3|1339.8|1338.3|1
1654695350000|2022-06-08 13:35:50|1339.5|1337.8|1339.5|1337.8|1339.8|1337.8|1339|1337.8|1
1654695360000|2022-06-08 13:36:00|1339.3||1339.3||1339.3||1339||0
1654695370000|2022-06-08 13:36:10|1339|1336.8|1338.8|1336.8|1339.3|1336.8|1338.5|1336.8|2
1654695380000|2022-06-08 13:36:20|1339.3|1337|1339.3|1337.3|1339.3|1337.3|1339|1337|0
1654695390000|2022-06-08 13:36:30|1339.5|1337.8|1338.8|1337|1339.5|1337.8|1338.8|1336.8|0
1654695400000|2022-06-08 13:36:40|1339||1338.8||1339||1338.8||0
1654695410000|2022-06-08 13:36:50||1336.8||1336.8||1337||1336.8|0
1654695420000|2022-06-08 13:37:00|1338.3|1336.5|1338.8|1337|1338.8|1337|1338.3|1336.5|0
1654695430000|2022-06-08 13:37:10|1338.5|1336.8|1338.8|1336.8|1338.8|1337|1338.5|1336.8|0
1654695440000|2022-06-08 13:37:20|1338.5|1337|1338.3|1336.5|1338.8|1337|1338|1336.3|2
1654695450000|2022-06-08 13:37:30|1338.5|1336.8|1338.8|1336.8|1339|1337.3|1338.5|1336.8|0
1654695460000|2022-06-08 13:37:40|1339|1337|1339.3|1337.3|1339.5|1337.8|1339|1337|2
1654695470000|2022-06-08 13:37:50|1339|1337|1339.3|1337.3|1339.3|1337.8|1339|1337|2
1654695480000|2022-06-08 13:38:00|1339|1337|1339.3|1337.3|1339.3|1337.3|1338.5|1336.8|2
1654695490000|2022-06-08 13:38:10|1339|1337|1338.8|1337|1339.3|1337.3|1338.5|1337|0
1654695500000|2022-06-08 13:38:20|1338.3|1336.8|1338.3|1336.5|1338.5|1336.8|1337.8|1336.3|1
1654695510000|2022-06-08 13:38:30|1338.5|1336.8|1338.5|1336.8|1338.5|1336.8|1338.3|1336.5|0
1654695520000|2022-06-08 13:38:40|1338.3|1336.5|1338.8|1336.5|1338.8|1337|1338.3|1336.5|2
1654695530000|2022-06-08 13:38:50|1338.5|1336.8|1339.3|1337|1339.3|1337.3|1338.5|1336.5|1
1654695540000|2022-06-08 13:39:00|1339|1336.8|1339.3|1337|1339.3|1337.5|1338.8|1336.8|0
1654695550000|2022-06-08 13:39:10|1339|1336.8|1339.3|1337|1339.3|1337|1338.8|1336.8|0
1654695560000|2022-06-08 13:39:20|1339|1337.3|1339.3|1337.3|1339.3|1337.3|1339|1337|0
1654695570000|2022-06-08 13:39:30|1339|1337|1339.3|1337.5|1339.3|1338|1339|1337|2
1654695580000|2022-06-08 13:39:40|1339|1336.8|1338.8|1336.8|1339|1336.8|1338.8|1336.8|1
1654695590000|2022-06-08 13:39:50|1339|1337|1339.3|1337.8|1339.3|1337.8|1339|1337|0
1654695600000|2022-06-08 13:40:00|1340|1338.3|1340.3|1338.3|1341.5|1339.5|1340|1338|2
1654695610000|2022-06-08 13:40:10|1340|1338|1339.5|1337.8|1340.3|1338.3|1339.5|1337.8|0
1654695620000|2022-06-08 13:40:20|1339.8|1337.5|1339.5|1337.5|1339.8|1337.8|1339.5|1337.5|0
1654695630000|2022-06-08 13:40:30|1339.8|1337.8|1340.5|1338.8|1340.8|1339|1339.5|1337.8|71
1654695640000|2022-06-08 13:40:40|1340.8|1338.5|1340.3|1338.3|1340.8|1338.5|1340.3|1338.3|0
1654695650000|2022-06-08 13:40:50|1340|1338|1339.8|1338|1340|1338.5|1339.8|1338|0
1654695660000|2022-06-08 13:41:00|1339.5|1337.8|1339.8|1337.8|1340|1338|1339.5|1337.8|0
1654695670000|2022-06-08 13:41:10|1340|1338|1339.8|1338|1340|1338.3|1339.8|1338|0
1654695680000|2022-06-08 13:41:20|1340|1337.8|1340.5|1338.5|1340.5|1339|1340|1337.8|0
1654695690000|2022-06-08 13:41:30|1340.8|1338.8|1340.5|1338.8|1340.8|1338.8|1340.5|1338.8|0
1654695700000|2022-06-08 13:41:40|1340.8|1339|1340.5|1338.8|1340.8|1339|1340.5|1338.8|0
1654695710000|2022-06-08 13:41:50|1340.8|1339|1340.8|1339|1340.8|1339|1340.5|1338.8|0
1654695720000|2022-06-08 13:42:00|1341|1338.8|1340.5|1338.8|1341|1339.5|1340.5|1338.8|1
1654695730000|2022-06-08 13:42:10|1340.3|1338.5|1340.5|1338.8|1340.5|1338.8|1340.3|1338.3|0
1654695740000|2022-06-08 13:42:20|1340.3|1338.5|1340.3|1338.8|1340.3|1338.8|1340.3|1338.3|3
1654695750000|2022-06-08 13:42:30|1340.5|1338.5|1340|1338.3|1340.5|1338.5|1339.8|1338.3|0
1654695760000|2022-06-08 13:42:40|1340.5|1338.5|1340.3|1338.5|1340.5|1338.5|1339.8|1338.5|0
1654695770000|2022-06-08 13:42:50|1340|1338.3|1340|1338.3|1340.3|1338.5|1340|1338.3|1
1654695780000|2022-06-08 13:43:00|1340.3|1338.5|1340|1338.3|1340.3|1338.5|1340|1338.3|0
1654695790000|2022-06-08 13:43:10|1339.3|1337.5|1339.3|1337.5|1339.3|1337.5|1339.3|1337.5|0
1654695800000|2022-06-08 13:43:20|1339||1339.3||1339.3||1339||0
1654695810000|2022-06-08 13:43:30|1339|1337.3|1339.3|1337.5|1339.3|1337.5|1339|1337.3|0
1654695820000|2022-06-08 13:43:40|1339|1337.8|1339.5|1337.8|1339.5|1337.8|1339|1337.8|5
1654695830000|2022-06-08 13:43:50|1339.8|1338|1340.8|1338.8|1341|1339.3|1339.8|1337.8|0
1654695840000|2022-06-08 13:44:00|1340.3|1338.3|1340.5|1338.8|1340.8|1338.8|1340.3|1338.3|0
1654695850000|2022-06-08 13:44:10|1340|1338.3|1339.8|1337.8|1340.3|1338.3|1339.5|1337.8|0
1654695860000|2022-06-08 13:44:20|1339.5|1338|1339.5|1337.8|1339.8|1338|1339.5|1337.8|1
1654695870000|2022-06-08 13:44:30|1340|1338.3|1339.8|1338|1340.3|1338.5|1339.8|1338|0
1654695880000|2022-06-08 13:44:40|1340|1338.3|1340|1338.3|1340|1338.3|1339.8|1338|0
1654695890000|2022-06-08 13:44:50|1339.8|1338|1339.8|1337.8|1340|1338|1339.5|1337.8|69
1654695900000|2022-06-08 13:45:00|1340|1337.5|1339.3|1337.3|1340|1337.5|1339|1337|0
1654695910000|2022-06-08 13:45:10|1339.5|1337|1339.3|1337.5|1339.5|1337.5|1338.5|1337|6
1654695920000|2022-06-08 13:45:20|1339.5|1338|1339|1337.5|1339.5|1338|1339|1337.3|2
1654695930000|2022-06-08 13:45:30|1339.3|1337.8|1340|1338.3|1340|1338.3|1339.3|1337.5|0
1654695940000|2022-06-08 13:45:40|1339.8|1338|1339.3|1337.8|1340|1338.5|1339.3|1337.8|0
1654695950000|2022-06-08 13:45:50|1339.5|1337.5|1339|1337.5|1339.5|1337.5|1339|1337.3|0
1654695960000|2022-06-08 13:46:00|1339.3|1336.8|1338.8|1337|1339.3|1337|1338.5|1336.8|4
1654695970000|2022-06-08 13:46:10|1338.5||1338.5||1338.8||1338.5||0
1654695980000|2022-06-08 13:46:20|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|1337.5|1336|1
1654695990000|2022-06-08 13:46:30|1338|1336.8|1338.3|1336.5|1338.3|1336.8|1338|1336.5|0
1654696000000|2022-06-08 13:46:40|1338||1338.3||1338.3||1338||0
1654696010000|2022-06-08 13:46:50|1338.5|1336.8|1338.3|1336.8|1338.8|1337|1338.3|1336.8|0
1654696020000|2022-06-08 13:47:00|1338.5|1336.5|1337.5|1335.8|1338.5|1336.8|1337.3|1335.5|5
1654696030000|2022-06-08 13:47:10|1337.3|1335.5|1337.5|1335.8|1337.5|1335.8|1337|1335.5|0
1654696040000|2022-06-08 13:47:20|1337.8|1336|1338|1336.5|1338|1336.5|1337.5|1335.8|0
1654696050000|2022-06-08 13:47:30|1337.8|1336.3|1337.8|1336|1338|1336.3|1337.8|1336|0
1654696060000|2022-06-08 13:47:40|1338|1336.3|1337.5|1335.8|1338|1336.5|1337.5|1335.8|19
1654696070000|2022-06-08 13:47:50|1337.8|1336|1337.8|1336|1337.8|1336|1337.8|1336|0
1654696080000|2022-06-08 13:48:00|1337.5|1335.8|1337.5|1335.8|1337.5|1335.8|1337.5|1335.8|0
1654696090000|2022-06-08 13:48:10|1336.8|1335.5|1337.5|1335.8|1337.5|1335.8|1336.8|1335.5|8
1654696100000|2022-06-08 13:48:20|1337.8|1336|1337.3|1335.5|1337.8|1336|1336.8|1335.5|15
1654696110000|2022-06-08 13:48:30|1337|1335.8|1337.3|1335.5|1337.3|1335.8|1337|1335.5|0
1654696120000|2022-06-08 13:48:40|1337.5|1336|1337.5|1335.8|1337.8|1336|1336.8|1335.5|21
1654696130000|2022-06-08 13:48:50|1337.8|1336|1337.8|1336|1337.8|1336.5|1337.5|1336|2
1654696140000|2022-06-08 13:49:00||1336.3||1336||1336.5||1336|9
1654696150000|2022-06-08 13:49:10|1338|1336.3|1338|1336.3|1338|1336.3|1337.8|1336|1
1654696160000|2022-06-08 13:49:20|1337.8|1336|1337.8|1336|1337.8|1336|1337.5|1335.8|0
1654696170000|2022-06-08 13:49:30|1337.5|1335.8|1337.5|1335.8|1337.8|1336|1337.3|1335.5|2
1654696180000|2022-06-08 13:49:40|1337.3|1336|1337.5|1335.8|1337.5|1336|1337.3|1335.5|4
1654696190000|2022-06-08 13:49:50|1337.3|1335.5|1337.3|1335.5|1337.5|1335.8|1337.3|1335.5|0
1654696200000|2022-06-08 13:50:00|1337|1335.8|1337.3|1335.5|1337.5|1335.8|1337|1335.5|0
1654696210000|2022-06-08 13:50:10||1335.8||1335.5||1335.8||1335.5|0
1654696220000|2022-06-08 13:50:20|1337.5|1335.8|1337.5|1335.8|1337.5|1335.8|1337.5|1335.8|4
1654696230000|2022-06-08 13:50:30|1337.3|1336|1337.5|1336|1337.5|1336|1337.3|1336|0
1654696240000|2022-06-08 13:50:40|1337.8|1336.3|1338|1336.3|1338|1336.3|1337.8|1336|8
1654696250000|2022-06-08 13:50:50|1337.8|1336|1337.8|1336|1337.8|1336|1337.8|1336|0
1654696260000|2022-06-08 13:51:00|1337.5|1335.8|1337.5|1335.8|1337.5|1336|1337.3|1335.5|1
1654696270000|2022-06-08 13:51:10|1337.3||1337.3||1337.3||1337.3||0
1654696280000|2022-06-08 13:51:20|1337|1335.5|1337|1335.5|1337|1335.5|1337|1335.5|0
1654696290000|2022-06-08 13:51:30|1336.8||1337||1337.3||1336.8||1
1654696300000|2022-06-08 13:51:40|1337.3|1335.8|1337.3|1335.8|1337.3|1335.8|1337.3|1335.8|0
1654696310000|2022-06-08 13:51:50|1337.5||1337.5||1337.5||1337.5||0
1654696320000|2022-06-08 13:52:00|1337.8|1336|1338|1336.3|1338|1336.5|1337.8|1336|22
1654696330000|2022-06-08 13:52:10|1338.3|1336.5|1339|1337.3|1339|1337.3|1338.3|1336.3|8
1654696340000|2022-06-08 13:52:20|1339.3|1337.5|1339.5|1337.8|1339.5|1337.8|1339|1337.5|7
1654696350000|2022-06-08 13:52:30|1339.3|1337.5|1339.5|1337.8|1339.5|1337.8|1339.3|1337.5|0
1654696360000|2022-06-08 13:52:40|1339.8|1338|1340.5|1339|1340.5|1339|1339.8|1337.8|0
1654696370000|2022-06-08 13:52:50|1341|1338.8|1341|1339.3|1341|1339.3|1340.8|1338.8|5
1654696380000|2022-06-08 13:53:00|1340.8|1338.8|1340.5|1338.8|1340.8|1338.8|1340.5|1338.8|0
1654696390000|2022-06-08 13:53:10|1341|1339.3|1341.3|1339.5|1341.3|1339.5|1340.8|1339|1
1654696400000|2022-06-08 13:53:20|1341.5|1339.8|1340.8|1339|1341.5|1339.8|1340.8|1339|0
1654696410000|2022-06-08 13:53:30|1340.5|1338.8|1340|1338.5|1340.5|1338.8|1340|1338.3|6
1654696420000|2022-06-08 13:53:40||1338.3||1338.3||1338.5||1338.3|17
1654696430000|2022-06-08 13:53:50|1339.8|1338|1340.3|1338.5|1340.3|1338.5|1339.8|1338|0
1654696440000|2022-06-08 13:54:00|1340.5|1338.3|1340.3|1338.8|1340.5|1338.8|1340.3|1338.3|3
1654696450000|2022-06-08 13:54:10|1340.5|1339.3|1340.3|1338.5|1340.8|1339.3|1340.3|1338.5|1
1654696460000|2022-06-08 13:54:20|1340.8|1339|1340.8|1339.3|1340.8|1339.3|1340.8|1339|0
1654696470000|2022-06-08 13:54:30|1341|1339|1341|1339.3|1341|1339.3|1340.8|1339|0
1654696480000|2022-06-08 13:54:40|1341.3|1339.8|1341.3|1339.5|1341.3|1339.8|1341.3|1339.5|0
1654696490000|2022-06-08 13:54:50|1341|1339.8|1341.8|1340|1341.8|1340|1341|1339.8|0
1654696500000|2022-06-08 13:55:00|1342|1340.3|1341.3|1339.5|1342|1340.3|1341.3|1339.5|0
1654696510000|2022-06-08 13:55:10|1341.5|1340|1341.3|1339.5|1341.5|1340|1341|1339.3|1
1654696520000|2022-06-08 13:55:20|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|1341|1339.3|0
1654696530000|2022-06-08 13:55:30|1341.3|1340|1340.3|1338.5|1341.3|1340|1340|1338.3|0
1654696540000|2022-06-08 13:55:40|1340|1338.3|1340.8|1339.3|1340.8|1339.3|1340|1338.3|0
1654696550000|2022-06-08 13:55:50|1340.5|1339|1340.5|1338.8|1341.3|1339.5|1340|1338.8|2
1654696560000|2022-06-08 13:56:00|1340.8|1339|1340.8|1339|1340.8|1339|1340.8|1338.8|0
1654696570000|2022-06-08 13:56:10|1341|1338.8|1340.5|1338.8|1341|1339.3|1340.3|1338.5|0
1654696580000|2022-06-08 13:56:20|1340.3|1338.5|1340.5|1338.8|1340.5|1338.8|1340.3|1338.5|0
1654696590000|2022-06-08 13:56:30|1340.3|1338.5|1340.5|1338.5|1341.5|1340|1340.3|1338.5|4
1654696600000|2022-06-08 13:56:40|1340.3|1338.3|1340.3|1338.5|1340.5|1338.8|1340|1338.3|4
1654696610000|2022-06-08 13:56:50|1340||1340||1340.3||1340||0
1654696620000|2022-06-08 13:57:00|1340.3|1338.8|1340|1338.8|1340.3|1338.8|1340|1338.8|1
1654696630000|2022-06-08 13:57:10|1340.5||1340.8||1340.8||1340.3||0
1654696640000|2022-06-08 13:57:20|1340.5||1340.5||1340.5||1340.5||0
1654696650000|2022-06-08 13:57:30|1340.3||1340.8||1340.8||1340.3||0
1654696660000|2022-06-08 13:57:40|1340.5||1340.5||1340.5||1340.5||0
1654696670000|2022-06-08 13:57:50|1340.3||1340.5||1340.8||1340.3||0
1654696680000|2022-06-08 13:58:00|1340.8|1339|1340.8|1339|1340.8|1339|1340.5|1339|0
1654696690000|2022-06-08 13:58:10|1340.5|1339.3|1340.3|1338.3|1340.5|1339.3|1339.8|1338|1
1654696700000|2022-06-08 13:58:20|1340|1338.5|1340|1338.3|1340.3|1338.5|1339.8|1338|0
1654696710000|2022-06-08 13:58:30|1340.3|1338|1340.3|1338.3|1340.3|1338.3|1339.8|1337.8|0
1654696720000|2022-06-08 13:58:40|1340|1338|1339.8|1337.8|1340|1338.3|1339.5|1337.8|0
1654696730000|2022-06-08 13:58:50|1339.5|1337.5|1339.8|1338.3|1340|1338.3|1339|1337.5|1
1654696740000|2022-06-08 13:59:00|1340|1338|1340|1338.3|1340.3|1338.5|1339.8|1338|0
1654696750000|2022-06-08 13:59:10|1340.3|1338|1340.3|1338.5|1340.3|1338.5|1340.3|1338|0
1654696760000|2022-06-08 13:59:20|1340.5|1338.8|1340.3|1338.5|1340.5|1338.8|1340.3|1338.5|0
1654696770000|2022-06-08 13:59:30|1340|1338.3|1339.8|1338|1340.3|1338.5|1339.5|1337.8|0
1654696780000|2022-06-08 13:59:40|1339.5|1337.8|1340|1338|1340|1338|1339.3|1337.8|3
1654696790000|2022-06-08 13:59:50|1339.8|1337.8|1339.5|1337.5|1340|1338|1339.3|1337.3|0
1654696800000|2022-06-08 14:00:00|1339.3|1337.3|1339.5|1337.5|1339.5|1337.8|1339.3|1337.3|0
1654696810000|2022-06-08 14:00:10|1339.8|1337.8|1339.8|1338|1340|1338.3|1339.8|1337.8|0
1654696820000|2022-06-08 14:00:20|1339.3|1337.8|1339.3|1337.5|1339.8|1338|1339.3|1337.5|0
1654696830000|2022-06-08 14:00:30|1339.5|1336.8|1338.5|1336.8|1339.5|1337|1338.3|1336.8|0
1654696840000|2022-06-08 14:00:40|1338.8|1336.5|1338.5|1336.5|1338.8|1336.8|1338.3|1336.5|1
1654696850000|2022-06-08 14:00:50|1338.8|1336.8|1338.8|1336.8|1338.8|1336.8|1338.5|1336.5|3
1654696860000|2022-06-08 14:01:00|1339|1337|1338.8|1336.8|1339.3|1337.5|1338.8|1336.8|0
1654696870000|2022-06-08 14:01:10|1338.5||1338.5||1339||1338.5||0
1654696880000|2022-06-08 14:01:20|1338.3||1338.5||1338.5||1338.3||0
1654696890000|2022-06-08 14:01:30|1338.8|1337|1339.3|1337.5|1339.3|1337.5|1338.8|1337|0
1654696900000|2022-06-08 14:01:40|1339|1337.3|1338.5|1336.5|1339.3|1337.5|1338.5|1336.5|2
1654696920000|2022-06-08 14:02:00|1338.3|1336.3|1338.3|1336.3|1338.3|1336.5|1338|1336.3|0
1654696930000|2022-06-08 14:02:10|1338|1336.5|1338.5|1336.5|1338.5|1336.8|1338|1336.5|1
1654696940000|2022-06-08 14:02:20|1338.8|1336.8|1338.8|1336.8|1338.8|1336.8|1338.5|1336.8|0
1654696950000|2022-06-08 14:02:30|1338.3|1336.3|1338.3|1336.3|1338.3|1336.3|1338|1336.3|0
1654696960000|2022-06-08 14:02:40|1338|1335.5|1337.3|1335.5|1338.3|1335.5|1337.3|1335.5|1
1654696970000|2022-06-08 14:02:50|1336.8|1334.8|1336|1334.3|1336.8|1334.8|1335.5|1333.8|24
1654696980000|2022-06-08 14:03:00|1335.8|1334|1335.3|1333.8|1336|1334|1335.3|1333.8|0
1654696990000|2022-06-08 14:03:10|1335.5|1333.5|1335.3|1333.8|1335.5|1333.8|1335.3|1333.5|1
1654697000000|2022-06-08 14:03:20|1335.5|1333.5|1335.3|1333.5|1335.5|1333.8|1335.3|1333.5|0
1654697010000|2022-06-08 14:03:30|1335|1333.3|1335.3|1333.8|1335.3|1333.8|1334.8|1333|0
1654697020000|2022-06-08 14:03:40|1335.5|1334|1336.3|1334.5|1336.3|1334.8|1335.5|1334|0
1654697030000|2022-06-08 14:03:50|1336|1334|1336|1334.3|1336.3|1334.5|1335.8|1334|0
1654697040000|2022-06-08 14:04:00|1336.3|1334.5|1336.8|1335.3|1336.8|1335.3|1336.3|1334.5|0
1654697050000|2022-06-08 14:04:10|1336.5|1335|1336.3|1334.5|1336.5|1335.3|1336.3|1334.5|0
1654697060000|2022-06-08 14:04:20|1336|1334.8|1336|1334.5|1336|1334.8|1336|1334.5|0
1654697070000|2022-06-08 14:04:30|1336.3||1336.3||1336.3||1336||5
1654697080000|2022-06-08 14:04:40|1336.5|1334.8|1336.3|1334.5|1336.5|1334.8|1336.3|1334.5|86
1654697090000|2022-06-08 14:04:50|1336.5|1334.8|1337.5|1335.8|1337.5|1335.8|1336.3|1334.8|1
1654697100000|2022-06-08 14:05:00|1337.3|1336|1337.5|1335.8|1337.8|1336|1336.8|1335.3|1
1654697110000|2022-06-08 14:05:10||1335.5||1335.5||1335.8||1335.5|0
1654697120000|2022-06-08 14:05:20||1335.8||1335.8||1335.8||1335.8|0
1654697130000|2022-06-08 14:05:30||1336||1335.8||1336||1335.8|0
1654697140000|2022-06-08 14:05:40|1336.8|1335.3|1337|1335.3|1337|1335.3|1336.8|1335|0
1654697150000|2022-06-08 14:05:50|1336.8|1335|1336.8|1335|1337|1335.5|1336.8|1335|14
1654697160000|2022-06-08 14:06:00|1337|1335.3|1337|1335.5|1337|1335.5|1337|1335|0
1654697170000|2022-06-08 14:06:10|1337.5|1335.8|1337.3|1335.5|1338|1336.3|1337.3|1335.5|0
1654697180000|2022-06-08 14:06:20|1337.5|1335.8|1337.5|1335.8|1337.5|1335.8|1337.5|1335.8|7
1654697190000|2022-06-08 14:06:30|1337.8|1336|1337.5|1335.8|1337.8|1336|1337.5|1335.8|10
1654697200000|2022-06-08 14:06:40|1337.8|1336|1337.8|1336|1337.8|1336|1337.8|1336|0
1654697210000|2022-06-08 14:06:50|1338.3|1336.5|1338.3|1336.5|1338.8|1336.8|1338.3|1336.5|20
1654697220000|2022-06-08 14:07:00|1338.8|1336.8|1338.8|1337|1339|1337.3|1338.5|1336.8|2
1654697230000|2022-06-08 14:07:10|1338.3|1336.5|1337.8|1336|1338.8|1336.5|1337.5|1336|2
1654697240000|2022-06-08 14:07:20|1338|1336.3|1338.5|1336.8|1338.8|1336.8|1338|1336.3|10
1654697250000|2022-06-08 14:07:30|1338|1336.5|1337.5|1335.8|1338.5|1336.8|1337.5|1335.8|0
1654697260000|2022-06-08 14:07:40|1337.8|1336|1338|1336.3|1338|1336.3|1337.8|1336|0
1654697270000|2022-06-08 14:07:50|1338.5|1336.5|1338.3|1336.5|1338.5|1336.8|1338|1336.3|2
1654697280000|2022-06-08 14:08:00|1338|1336.3|1338.3|1336.5|1338.8|1337|1338|1336.3|5
1654697290000|2022-06-08 14:08:10|1338.5|1336.8|1339.5|1337.8|1339.5|1337.8|1338.5|1336.5|1
1654697300000|2022-06-08 14:08:20|1339.3|1337.5|1339.3|1337.5|1339.5|1337.8|1339.3|1337.5|3
1654697310000|2022-06-08 14:08:30|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|0
1654697320000|2022-06-08 14:08:40|1339.8|1337.5|1339.8|1338|1339.8|1338.3|1339.8|1337.5|122
1654697330000|2022-06-08 14:08:50|1339.5|1337.8|1338.8|1336.8|1339.8|1338.3|1338.8|1336.8|1
1654697340000|2022-06-08 14:09:00|1339|1336.5|1337.8|1335.8|1339|1336.5|1337.8|1335.5|1
1654697350000|2022-06-08 14:09:10|1337.5|1335.5|1337.8|1335.8|1338|1335.8|1337.5|1335.5|0
1654697360000|2022-06-08 14:09:20|1337.5|1335.5|1337.3|1335.5|1337.5|1335.5|1337|1335.5|2
1654697370000|2022-06-08 14:09:30|1337||1337.3||1337.3||1337||0
1654697380000|2022-06-08 14:09:40|1336.8|1335.3|1337|1335.3|1337|1335.3|1336.8|1335.3|1
1654697390000|2022-06-08 14:09:50||1335.5||1335.5||1335.5||1335.3|0
1654697400000|2022-06-08 14:10:00|1337.3|1335.3|1337.3|1335.3|1337.3|1335.5|1337|1335.3|0
1654697410000|2022-06-08 14:10:10|1337|1335.5|1337.3|1335.5|1337.3|1335.8|1337|1335.3|0
1654697420000|2022-06-08 14:10:20|1337|1335.8|1336.8|1335.3|1337.3|1335.8|1336.5|1334.8|0
1654697430000|2022-06-08 14:10:30|1337|1335|1336.8|1335.3|1337|1335.3|1336.8|1335|0
1654697440000|2022-06-08 14:10:40|1337|1335|1337|1335.3|1337|1335.3|1336.5|1335|0
1654697450000|2022-06-08 14:10:50|1337.3|1335.5|1337.3|1335.5|1337.3|1335.5|1337.3|1335.5|0
1654697460000|2022-06-08 14:11:00|1337|1335.3|1336.8|1335.3|1337.5|1335.8|1336.8|1335.3|0
1654697470000|2022-06-08 14:11:10|1337|1335|1337.3|1335.5|1337.3|1335.5|1337|1335|0
1654697480000|2022-06-08 14:11:20|1337|1335.3|1336.3|1334.5|1337.3|1335.5|1336.3|1334.5|10
1654697490000|2022-06-08 14:11:30|1336.5|1334.8|1335.3|1333.8|1336.5|1334.8|1335.3|1333.8|2
1654697500000|2022-06-08 14:11:40|1335.5|1334.3|1335.8|1334.3|1335.8|1334.3|1335.3|1334.3|8
1654697510000|2022-06-08 14:11:50|1335.5|1334|1335.8|1334.3|1335.8|1334.3|1335.5|1333.8|2
1654697520000|2022-06-08 14:12:00|1336|1334|1335|1333.3|1336|1334.3|1335|1332.8|1
1654697530000|2022-06-08 14:12:10|1334.8|1332.8|1334.8|1333|1335|1333.3|1334.5|1332.8|0
1654697540000|2022-06-08 14:12:20|1335|1332.8|1334.8|1332.8|1335|1333|1334.8|1332.8|0
1654697550000|2022-06-08 14:12:30|1335.3|1333.3|1335.3|1333.3|1335.3|1333.3|1335|1333|0
1654697560000|2022-06-08 14:12:40|1335|1333|1334.8|1333|1335|1333|1334.8|1332.8|0
1654697570000|2022-06-08 14:12:50|1334.5|1332.8|1334.8|1332.8|1334.8|1333|1334.5|1332.8|0
1654697580000|2022-06-08 14:13:00|1334.5|1332.5|1334.8|1332.8|1334.8|1332.8|1334.5|1332.5|0
1654697590000|2022-06-08 14:13:10|1335.3|1333|1335.5|1333.5|1335.5|1333.5|1335.3|1332.8|1
1654697600000|2022-06-08 14:13:20|1335.3|1333.8|1335.3|1333.3|1335.3|1333.8|1335|1333|1
1654697620000|2022-06-08 14:13:40||1333.5||1333.3||1333.5||1333.3|0
1654697630000|2022-06-08 14:13:50|1335|1333.5|1334.5|1332.8|1335|1333.5|1334.5|1332.8|0
1654697640000|2022-06-08 14:14:00|1335|1333.3|1334.3|1332.5|1335|1333.3|1334.3|1332.5|1
1654697650000|2022-06-08 14:14:10|1334.5|1332.8|1334.5|1332.8|1334.8|1333|1334.5|1332.8|20
1654697660000|2022-06-08 14:14:20|1334.8|1333|1334.5|1333|1334.8|1333|1334.3|1332.8|0
1654697670000|2022-06-08 14:14:30|1334.3|1332.5|1334.3|1332.5|1334.3|1332.8|1334.3|1332.5|0
1654697680000|2022-06-08 14:14:40|1334.5|1332.8|1334.8|1333|1334.8|1333.3|1334.5|1332.8|2
1654697690000|2022-06-08 14:14:50|1335|1333.3|1334.8|1333|1335|1333.3|1334.8|1333|0
1654697700000|2022-06-08 14:15:00|1335|1333.3|1335.3|1333.5|1335.5|1333.5|1335|1333.3|0
1654697710000|2022-06-08 14:15:10|1335.5|1333.3|1335.5|1333.5|1335.8|1333.8|1335.3|1333.3|0
1654697720000|2022-06-08 14:15:20|1335.8|1333.8|1335.5|1333.8|1335.8|1333.8|1335.5|1333.8|0
1654697730000|2022-06-08 14:15:30|1335.8|1334.3|1336|1334.5|1336.3|1334.5|1335.8|1334.3|18
1654697740000|2022-06-08 14:15:40|1335.8|1334|1335|1333|1336|1334|1335|1333|2
1654697750000|2022-06-08 14:15:50|1334.8|1333.3|1334.8|1333.3|1335|1333.3|1334.8|1333|0
1654697760000|2022-06-08 14:16:00|1335|1333|1334.8|1333|1335|1333.3|1334.8|1333|6
1654697770000|2022-06-08 14:16:10|1335|1333.3|1335.5|1333.5|1335.8|1333.8|1335|1333|0
1654697780000|2022-06-08 14:16:20|1335.8|1333.8|1335.8|1333.8|1335.8|1333.8|1335.8|1333.5|0
1654697790000|2022-06-08 14:16:30|1335.5|1334|1335.5|1333.8|1335.8|1334|1335.3|1333.5|0
1654697800000|2022-06-08 14:16:40|1335.3|1333.5|1335.3|1333.5|1335.5|1333.8|1335.3|1333.5|10
1654697810000|2022-06-08 14:16:50|1335|1333|1335|1333.3|1335.3|1333.5|1334.8|1333|9
1654697820000|2022-06-08 14:17:00||1333||1333.3||1333.3||1333|0
1654697830000|2022-06-08 14:17:10|1335.5|1333.5|1335.3|1333.3|1335.5|1333.5|1335|1333.3|0
1654697840000|2022-06-08 14:17:20|1335||1335.3||1335.3||1335||0
1654697850000|2022-06-08 14:17:30|1335|1333.5|1334.8|1333|1335.3|1333.5|1334.8|1333|0
1654697860000|2022-06-08 14:17:40|1335||1334.8||1335||1334.8||1
1654697870000|2022-06-08 14:17:50|1335|1333.3|1335|1333.3|1335|1333.3|1335|1333.3|0
1654697880000|2022-06-08 14:18:00|1334.8|1333|1335.5|1333.5|1335.5|1333.5|1334.8|1333|0
1654697890000|2022-06-08 14:18:10|1335.3|1333.3|1335.3|1333.5|1335.5|1334|1335.3|1333.3|1
1654697900000|2022-06-08 14:18:20|1335.5|1333.3|1335.3|1333.3|1335.5|1333.3|1334.8|1333.3|0
1654697910000|2022-06-08 14:18:30|1335||1335.3||1335.5||1335||0
1654697920000|2022-06-08 14:18:40|1335||1335||1335.5||1334.8||0
1654697930000|2022-06-08 14:18:50|1335.3|1333.5|1335|1333.3|1335.5|1333.5|1334.8|1333|0
1654697940000|2022-06-08 14:19:00|1334.8|1333|1335|1333.5|1335.3|1333.5|1334.8|1333|11
1654697950000|2022-06-08 14:19:10|1334.5|1333.3|1334.8|1333.3|1335|1333.3|1334.5|1333|1
1654697960000|2022-06-08 14:19:20|1335|1333|1335|1333|1335|1333.3|1334.5|1333|0
1654697970000|2022-06-08 14:19:30|1334.8|1333.3|1334.3|1333|1335|1333.3|1334.3|1333|0
1654697980000|2022-06-08 14:19:40|1333.8|1332.5|1334.5|1332.5|1334.5|1332.5|1333.5|1331.5|6
1654697990000|2022-06-08 14:19:50|1334.8|1332.8|1334.8|1332.8|1334.8|1333|1334.8|1332.5|0
1654698000000|2022-06-08 14:20:00|1335|1333.3|1335.5|1333.5|1335.8|1334|1334.8|1332.8|0
1654698010000|2022-06-08 14:20:10|1335.3|1333.3|1335.3|1333.3|1335.3|1333.3|1335.3|1333.3|0
1654698020000|2022-06-08 14:20:20|1335|1333|1334.5|1333|1335|1333.3|1334.5|1332.8|0
1654698030000|2022-06-08 14:20:30|1334.8|1332.8|1334.5|1332.8|1334.8|1333|1334.5|1332.8|1
1654698040000|2022-06-08 14:20:40||1333||1333||1333||1332.8|7
1654698050000|2022-06-08 14:20:50|1334.3|1332.3|1334|1332.3|1334.3|1332.3|1334|1332.3|1
1654698060000|2022-06-08 14:21:00|1334.5|1332.5|1334.8|1333.3|1335|1333.3|1334.5|1332.5|0
1654698070000|2022-06-08 14:21:10|1335|1333.5|1335.3|1333.5|1335.3|1333.5|1335|1333.3|0
1654698080000|2022-06-08 14:21:20|1335|1333.3|1335|1333.3|1335.3|1333.5|1335|1333.3|0
1654698090000|2022-06-08 14:21:30|1334.8||1335||1335||1334.8||0
1654698100000|2022-06-08 14:21:40|1334.8|1333|1334.8|1333|1335|1333.3|1334.8|1333|0
1654698110000|2022-06-08 14:21:50|1335|1333.5|1335|1333.5|1335|1333.5|1335|1333.3|0
1654698120000|2022-06-08 14:22:00|1334.8|1333.3|1334.8|1333.3|1334.8|1333.3|1334.8|1333.3|0
1654698130000|2022-06-08 14:22:10|1335|1333.5|1335.3|1333.5|1335.3|1333.5|1334.8|1333.5|0
1654698140000|2022-06-08 14:22:20|1335.5|1333.8|1335.8|1334.3|1335.8|1334.3|1335.3|1333.8|0
1654698150000|2022-06-08 14:22:30|1335.5|1334|1335.8|1334.3|1335.8|1334.3|1335.5|1333.8|0
1654698160000|2022-06-08 14:22:40|1336|1334|1335.5|1333.8|1336|1334.3|1335.5|1333.8|0
1654698170000|2022-06-08 14:22:50|1335.8|1334|1335.8|1334|1335.8|1334.3|1335.3|1333.8|1
1654698180000|2022-06-08 14:23:00|1335.5|1333.8|1335.8|1334.3|1336|1334.5|1335.5|1333.8|1
1654698190000|2022-06-08 14:23:10|1335.5|1334|1335.8|1334|1335.8|1334|1335.3|1333.5|0
1654698200000|2022-06-08 14:23:20|1335.5|1334.3|1335.5|1334|1336|1334.3|1335.5|1333.8|2
1654698210000|2022-06-08 14:23:30|1335.3|1333.8|1335.8|1334|1335.8|1334.3|1335.3|1333.5|0
1654698220000|2022-06-08 14:23:40|1335.5|1334.3|1335.5|1334|1335.5|1334.3|1335.5|1334|0
1654698230000|2022-06-08 14:23:50|1335.8|1334.3|1335.5|1334|1335.8|1334.3|1335.3|1334|0
1654698240000|2022-06-08 14:24:00|1335.8|1333.5|1335.8|1334|1335.8|1334|1335|1333.3|1
1654698250000|2022-06-08 14:24:10|1335.5|1333.8|1335|1333.3|1335.8|1334|1334.8|1333|0
1654698260000|2022-06-08 14:24:20|1335.3|1333.5|1335|1333.3|1335.3|1333.5|1334.8|1333|4
1654698270000|2022-06-08 14:24:30|1334.8|1333|1334.8|1333|1334.8|1333.3|1334.5|1332.8|0
1654698280000|2022-06-08 14:24:40|1334.5|1332.8|1334.5|1332.8|1334.8|1333.3|1334.5|1332.8|0
1654698290000|2022-06-08 14:24:50|1334.3|1333|1334.5|1332.8|1334.5|1333|1334.3|1332.8|0
1654698300000|2022-06-08 14:25:00|1334.3|1332.5|1334|1332.5|1334.3|1332.8|1334|1332.5|0
1654698310000|2022-06-08 14:25:10|1334.3|1333|1335|1333.3|1335|1333.3|1334|1333|6
1654698320000|2022-06-08 14:25:20|1335.3|1333.8|1335|1333.3|1335.3|1334|1335|1333.3|6
1654698330000|2022-06-08 14:25:30|1335.3|1333.5|1335.5|1333.8|1335.5|1333.8|1335|1333.3|6
1654698340000|2022-06-08 14:25:40|1336|1334.5|1336.3|1334.5|1336.3|1334.5|1335.8|1334|2
1654698350000|2022-06-08 14:25:50|1336|1334.3|1335.8|1333.8|1336.3|1334.3|1335.8|1333.8|1
1654698360000|2022-06-08 14:26:00|1335.5|1333.5|1335|1333|1335.5|1333.5|1335|1333|0
1654698370000|2022-06-08 14:26:10|1334.8|1333.3|1335|1333|1335.3|1333.3|1334.8|1333|10
1654698380000|2022-06-08 14:26:20|1334.8|1332.8|1336|1333.8|1336|1334|1334.8|1332.8|0
1654698390000|2022-06-08 14:26:30|1335.8|1334|1336|1334.5|1336.3|1334.5|1335.5|1333.8|2
1654698400000|2022-06-08 14:26:40|1336.3|1333.8|1335.8|1333.8|1336.3|1334.5|1335.5|1333.8|1
1654698410000|2022-06-08 14:26:50|1336|1334|1336|1333.8|1336|1334|1335.8|1333.8|0
1654698420000|2022-06-08 14:27:00|1336.3|1334|1336|1334|1336.3|1334.8|1336|1334|2
1654698430000|2022-06-08 14:27:10|1336.3|1333.8|1336|1333.8|1336.3|1333.8|1335.5|1333.8|0
1654698440000|2022-06-08 14:27:20|1335.8|1333.5|1335.5|1333.5|1335.8|1333.8|1335.3|1333.3|0
1654698450000|2022-06-08 14:27:30|1335.8|1333.8|1336.3|1334.5|1336.3|1334.5|1335.5|1333.5|3
1654698460000|2022-06-08 14:27:40|1336|1334|1335.8|1333.8|1336|1334|1335.8|1333.8|1
1654698470000|2022-06-08 14:27:50|1335.5|1333.3|1335|1333.3|1335.5|1333.3|1334.8|1332.8|4
1654698480000|2022-06-08 14:28:00|1335.3|1333|1336.3|1334.5|1336.3|1334.5|1335.3|1333|10
1654698490000|2022-06-08 14:28:10|1336.5|1334.8|1336.5|1334.5|1336.5|1334.8|1336.5|1334.5|0
1654698500000|2022-06-08 14:28:20|1336.3|1334.3|1336|1334|1336.3|1334.5|1335.8|1334|1
1654698510000|2022-06-08 14:28:30|1336.3|1334.5|1336.3|1334.5|1336.3|1334.5|1336|1334.3|0
1654698520000|2022-06-08 14:28:40|1336|1334.3|1335.3|1333.5|1336|1334.3|1335.3|1333.3|0
1654698530000|2022-06-08 14:28:50|1335|1333.3|1335.3|1333.5|1335.5|1333.5|1334.8|1333|26
1654698540000|2022-06-08 14:29:00|1335.5|1333.8|1336.5|1334.3|1336.8|1334.5|1335.5|1333.8|0
1654698550000|2022-06-08 14:29:10|1336.8|1334|1336.8|1334|1336.8|1334|1336.8|1334|3
1654698560000|2022-06-08 14:29:20|1336.3|1333.8|1336.5|1333.5|1336.5|1333.8|1335.5|1333.5|5
1654698570000|2022-06-08 14:29:30|1335.5||1335.8||1335.8||1335.5||2
1654698580000|2022-06-08 14:29:40|1335.3|1333.3|1335.5|1333.3|1335.8|1333.3|1335.3|1333.3|10
1654698590000|2022-06-08 14:29:50|1335.3|1333|1336|1333|1336|1333|1335.3|1332.8|9
1654698600000|2022-06-08 14:30:00|1334.8|1333.8|1334.8|1332|1334.8|1333.8|1334.8|1332|2
1654698610000|2022-06-08 14:30:10|1336|1332.8|1337.5|1335.3|1337.8|1335.3|1336|1332.3|0
1654698620000|2022-06-08 14:30:20|1340.8|1335.5|1341.8|1338.8|1342.3|1339|1340.3|1335.5|1
1654698630000|2022-06-08 14:30:30|1341.3|1338.5|1340|1338|1341.3|1339|1339|1337|0
1654698640000|2022-06-08 14:30:40|1340.3|1337.8|1339.3|1337|1340.3|1337.8|1339.3|1337|0
1654698650000|2022-06-08 14:30:50|1339|1336.8|1337.8|1335.5|1339|1336.8|1337.3|1335.3|32
1654698660000|2022-06-08 14:31:00|1337.5|1335.8|1336.5|1334.5|1337.5|1335.8|1336.5|1334.5|0
1654698670000|2022-06-08 14:31:10|1336.3|1334.8|1336.8|1335|1336.8|1335|1336|1334.3|4
1654698680000|2022-06-08 14:31:20|1337|1335.3|1335.3|1333.5|1337.3|1335.3|1335.3|1333.5|0
1654698690000|2022-06-08 14:31:30|1335.5|1333.3|1336.8|1334.5|1336.8|1334.8|1335.3|1333.3|31
1654698700000|2022-06-08 14:31:40|1337|1334.8|1337|1334.8|1337|1335|1336.5|1334.5|0
1654698710000|2022-06-08 14:31:50|1336.8|1334.5|1335.5|1333.8|1337|1334.5|1335.5|1333.8|2
1654698720000|2022-06-08 14:32:00|1335.8|1333.5|1335.3|1333.5|1336|1334|1335|1333.5|26
1654698730000|2022-06-08 14:32:10|1335.5|1333.8|1335.3|1333.5|1336|1334.3|1335.3|1333.5|25
1654698740000|2022-06-08 14:32:20|1335.5|1333.3|1335.8|1333.5|1336.3|1334.3|1334.8|1333.3|82
1654698750000|2022-06-08 14:32:30|1335.5|1333.3|1336.3|1334.3|1336.3|1334.3|1335.3|1333|0
1654698760000|2022-06-08 14:32:40|1336|1334.5|1336.5|1334.8|1336.8|1334.8|1336|1334.5|4
1654698770000|2022-06-08 14:32:50|1336.8|1335|1337.3|1335.5|1337.3|1335.5|1336.8|1334.8|0
1654698780000|2022-06-08 14:33:00|1337.5|1336.3|1337.8|1335.8|1338.3|1336.5|1337.3|1335.3|3
1654698790000|2022-06-08 14:33:10|1339.3|1336|1338.3|1336.3|1339.3|1337.3|1338.3|1335.8|0
1654698800000|2022-06-08 14:33:20|1338.5|1336.5|1339.3|1337.5|1339.3|1337.5|1338.5|1336.5|0
1654698810000|2022-06-08 14:33:30|1338.8|1337.3|1338.8|1336.8|1338.8|1337.3|1338.8|1336.8|3
1654698820000|2022-06-08 14:33:40|1339.3|1337|1338.3|1336.3|1339.3|1337.3|1338|1336.3|9
1654698830000|2022-06-08 14:33:50|1338|1335.8|1337.5|1335.5|1338|1335.8|1337|1335.3|0
1654698840000|2022-06-08 14:34:00|1337.3|1335.8|1337.3|1335.5|1337.8|1335.8|1337|1335.3|3
1654698850000|2022-06-08 14:34:10|1337|1335.3|1337.5|1335.8|1337.5|1335.8|1337|1335.3|3
1654698860000|2022-06-08 14:34:20|1337.8|1336|1337.3|1335.5|1337.8|1336|1337|1335.3|3
1654698870000|2022-06-08 14:34:30|1337.5|1335.8|1336.5|1335|1337.5|1335.8|1336.5|1335|5
1654698880000|2022-06-08 14:34:40|1336.3|1334.5|1336.8|1335|1336.8|1335|1336|1334.5|4
1654698890000|2022-06-08 14:34:50|1337|1335.3|1337.3|1335.5|1337.8|1335.8|1337|1335.3|5
1654698900000|2022-06-08 14:35:00|1337.5|1335.8|1337.5|1335.8|1338.3|1336.5|1336.8|1335|4
1654698910000|2022-06-08 14:35:10|1337.8|1336|1338.3|1336.5|1338.5|1336.8|1337.8|1335.8|6
1654698920000|2022-06-08 14:35:20|1338.5|1336.8|1339.8|1338|1339.8|1338|1338.5|1336.5|24
1654698930000|2022-06-08 14:35:30|1340|1337.8|1339.8|1338|1340|1338.3|1339|1337.3|62
1654698940000|2022-06-08 14:35:40|1340|1338.3|1339.8|1338|1341|1339.3|1339.5|1337.8|22
1654698950000|2022-06-08 14:35:50|1339.5|1338.8|1339.5|1337.8|1340.5|1338.8|1339.5|1337.8|1
1654698960000|2022-06-08 14:36:00|1340.5|1338.8|1339.8|1338|1340.5|1338.8|1339.5|1338|0
1654698970000|2022-06-08 14:36:10|1339.5|1338.3|1337.8|1336|1340.3|1338.5|1337.5|1336|1
1654698980000|2022-06-08 14:36:20|1338.5|1336.5|1338.3|1336.3|1338.8|1336.8|1337.8|1336|8
1654698990000|2022-06-08 14:36:30|1338.5|1336.5|1338.5|1336.5|1339|1337.3|1338.3|1336.3|0
1654699000000|2022-06-08 14:36:40|1338.3|1336.3|1337.8|1336|1338.3|1336.5|1337.5|1336|1
1654699010000|2022-06-08 14:36:50|1338|1335.8|1336.8|1335|1338|1336|1336.8|1335|0
1654699020000|2022-06-08 14:37:00|1337|1335.3|1337|1335.3|1337.3|1335.8|1336.8|1335|10
1654699030000|2022-06-08 14:37:10|1336.8|1335|1337|1335|1337|1335.5|1336.5|1334.8|0
1654699040000|2022-06-08 14:37:20|1336.8|1335.3|1336.3|1334.5|1337|1335.3|1336|1334.3|0
1654699050000|2022-06-08 14:37:30|1336|1334.3|1336.3|1334.5|1336.5|1334.8|1336|1334.3|0
1654699060000|2022-06-08 14:37:40|1336|1334.3|1336|1334.3|1336.3|1334.8|1336|1334|9
1654699070000|2022-06-08 14:37:50|1335.8|1334|1335.5|1333.8|1336|1334.3|1335.5|1333.5|0
1654699080000|2022-06-08 14:38:00|1335.8|1334|1335.5|1333.8|1336|1334.5|1335.3|1333.5|0
1654699090000|2022-06-08 14:38:10|1335.3|1333.5|1334.8|1333.3|1335.3|1333.5|1334.5|1333|13
1654699100000|2022-06-08 14:38:20|1335|1333|1335|1333.3|1335|1333.5|1334.5|1332.8|0
1654699110000|2022-06-08 14:38:30|1335.3|1333.5|1335.5|1334|1335.8|1334.3|1335.3|1333.5|1
1654699120000|2022-06-08 14:38:40|1335.8|1334.3|1336|1334.3|1336|1334.3|1335.5|1334|0
1654699130000|2022-06-08 14:38:50|1335.8|1334.5|1336|1334.3|1336.5|1335|1335.8|1334.3|11
1654699140000|2022-06-08 14:39:00|1336.3|1334.5|1335.8|1334.3|1336.3|1334.5|1335.8|1334.3|1
1654699150000|2022-06-08 14:39:10|1336|1334.5|1336|1334.3|1336.3|1334.5|1335.8|1334.3|6
1654699160000|2022-06-08 14:39:20|1336.3|1334.5|1336.5|1335|1336.8|1335|1336|1334.3|3
1654699170000|2022-06-08 14:39:30|1336.8|1334.5|1336.5|1335|1337|1335|1336.3|1334.5|1
1654699180000|2022-06-08 14:39:40|1336.8|1335.3|1337|1335.3|1337|1335.3|1336.5|1335|0
1654699190000|2022-06-08 14:39:50|1336.5|1335|1337|1335.3|1337|1335.3|1336|1334.5|2
1654699200000|2022-06-08 14:40:00|1337.3|1335.5|1337|1335|1337.5|1336.3|1336|1334.5|1
1654699210000|2022-06-08 14:40:10|1336.8|1335.5|1337.5|1335.8|1337.5|1335.8|1336.5|1334.8|2
1654699220000|2022-06-08 14:40:20|1337.8|1336|1337.3|1335.3|1337.8|1336.5|1337.3|1335.3|3
1654699230000|2022-06-08 14:40:30|1337.5|1335.5|1336.8|1335|1337.5|1335.8|1336.5|1335|5
1654699240000|2022-06-08 14:40:40|1337|1335.3|1337.8|1336|1337.8|1336|1337|1335|12
1654699250000|2022-06-08 14:40:50|1337.5|1335.8|1337.8|1336|1337.8|1336|1337.5|1335.8|0
1654699260000|2022-06-08 14:41:00|1337.5|1335.8|1337.5|1335.8|1337.8|1335.8|1337.3|1335.5|1
1654699270000|2022-06-08 14:41:10|1337.8|1336|1338.8|1337|1339.3|1337.8|1337.5|1336|0
1654699280000|2022-06-08 14:41:20|1339|1336.8|1338.8|1337|1339|1337.3|1338.5|1336.8|0
1654699290000|2022-06-08 14:41:30|1339|1337.3|1338.3|1336.5|1339.3|1337.5|1338.3|1336.5|2
1654699300000|2022-06-08 14:41:40|1338|1336.3|1337.5|1335.8|1338.3|1336.5|1337.3|1335.8|1
1654699310000|2022-06-08 14:41:50|1337.3|1336|1337.8|1336|1338|1336.3|1337.3|1335.5|1
1654699320000|2022-06-08 14:42:00|1338|1336.3|1338.5|1336.8|1338.8|1337|1338|1336|0
1654699330000|2022-06-08 14:42:10|1338.3|1336.5|1338|1336|1338.3|1336.8|1337.8|1336|0
1654699340000|2022-06-08 14:42:20|1337.8|1336.3|1338|1336.3|1338.3|1336.5|1337.8|1335.8|0
1654699350000|2022-06-08 14:42:30|1338.3|1336.5|1337.3|1335.8|1338.3|1336.5|1337.3|1335.8|0
1654699360000|2022-06-08 14:42:40|1337.8|1335.5|1337.8|1336|1337.8|1336|1337|1335.5|10
1654699370000|2022-06-08 14:42:50|1337.3|1336.3|1337.3|1335.5|1337.3|1336.3|1337.3|1335.5|10
1654699380000|2022-06-08 14:43:00|1336.8|1335.3|1337.3|1335.5|1337.3|1335.8|1336.8|1335.3|2
1654699390000|2022-06-08 14:43:10|1337|1335.3|1336.8|1335|1337|1335.3|1336.5|1335|0
1654699400000|2022-06-08 14:43:20|1336.5|1335.3|1336.8|1335|1336.8|1335.3|1336.5|1335|4
1654699410000|2022-06-08 14:43:30|1336.5||1336.5||1336.8||1336.5||0
1654699420000|2022-06-08 14:43:40|1336.8|1334.5|1336.3|1334.3|1336.8|1334.5|1335.8|1334|4
1654699430000|2022-06-08 14:43:50|1336|1334.5|1336.3|1334.5|1336.3|1334.8|1336|1334.3|50
1654699440000|2022-06-08 14:44:00|1336|1334.3|1335.8|1334.3|1336|1334.3|1335.8|1334|0
1654699450000|2022-06-08 14:44:10|1336|1334|1335.5|1333.8|1336|1334|1335.3|1333.5|0
1654699460000|2022-06-08 14:44:20|1335.8|1333.5|1335.8|1334|1335.8|1334|1335.3|1333.5|10
1654699470000|2022-06-08 14:44:30|1335.5|1334.3|1335.8|1333.5|1336|1334.3|1335.3|1333.5|29
1654699480000|2022-06-08 14:44:40|1335.5|1333.8|1335.5|1333.8|1335.8|1334|1335.5|1333.8|2
1654699490000|2022-06-08 14:44:50|1334.8|1333|1334.8|1333|1335|1333.3|1334.5|1332.8|0
1654699500000|2022-06-08 14:45:00|1334.5|1332.8|1334.8|1333|1334.8|1333|1334.5|1332.8|0
1654699510000|2022-06-08 14:45:10|1335|1333.3|1335|1333.3|1335|1333.5|1335|1333.3|1
1654699520000|2022-06-08 14:45:20|1335.5|1333.5|1335.5|1333.5|1335.5|1333.8|1335.3|1333.5|1
1654699530000|2022-06-08 14:45:30|1335.8|1333.8|1336|1334|1336|1334.5|1335.8|1333.5|3
1654699540000|2022-06-08 14:45:40|1335.8|1334.5|1336.8|1335|1337|1335.3|1335.8|1334.5|0
1654699550000|2022-06-08 14:45:50|1337|1335.3|1337.3|1335.5|1337.5|1336|1336.8|1335.3|19
1654699560000|2022-06-08 14:46:00|1337|1335.3|1337.3|1335.8|1337.3|1335.8|1336.8|1335.3|0
1654699570000|2022-06-08 14:46:10|1337.8|1336|1338.5|1336.8|1338.5|1336.8|1337.5|1335.8|5
1654699580000|2022-06-08 14:46:20|1338.3|1336.5|1338.3|1336.8|1338.5|1336.8|1337.8|1336.3|0
1654699590000|2022-06-08 14:46:30|1338.5|1337|1339.3|1337.8|1339.3|1337.8|1338.5|1337|1
1654699600000|2022-06-08 14:46:40|1339.5|1338|1339.5|1337.8|1339.8|1338.3|1339.3|1337.5|0
1654699610000|2022-06-08 14:46:50|1339.3|1337.5|1338.5|1337|1339.5|1337.5|1338.3|1336.8|5
1654699620000|2022-06-08 14:47:00|1338.8|1337.3|1339|1337.5|1339|1337.5|1338.5|1337.3|0
1654699630000|2022-06-08 14:47:10|1339.3|1337.3|1339.5|1338|1339.5|1338|1339|1337.3|12
1654699640000|2022-06-08 14:47:20|1339.3|1337.8|1338.8|1337.3|1339.3|1338|1338.8|1337.3|1
1654699650000|2022-06-08 14:47:30|1338.5|1337|1338.3|1336.8|1338.8|1337|1338|1336.8|1
1654699660000|2022-06-08 14:47:40|1338.5|1336.5|1338.3|1336.5|1338.5|1336.5|1338|1336.5|11
1654699670000|2022-06-08 14:47:50|1338||1338||1338.3||1338||0
1654699680000|2022-06-08 14:48:00|1337.8|1336|1336.5|1335.3|1337.8|1336|1336.5|1335.3|8
1654699690000|2022-06-08 14:48:10|1337|1335|1336.5|1335.3|1337.5|1336|1336.5|1335|29
1654699700000|2022-06-08 14:48:20|1336.8|1335|1337.3|1335.3|1337.3|1335.3|1336.5|1335|4
1654699710000|2022-06-08 14:48:30|1337|1335.5|1336.5|1334.8|1337|1335.5|1336.3|1334.8|77
1654699720000|2022-06-08 14:48:40|1336|1334.5|1336.3|1334.5|1336.5|1334.8|1335.8|1334.5|17
1654699730000|2022-06-08 14:48:50|1336.5|1334.8|1336.8|1335.5|1337.3|1335.5|1336.5|1334.5|11
1654699740000|2022-06-08 14:49:00|1336.5|1335|1335.8|1334|1336.8|1335|1335.8|1334|13
1654699750000|2022-06-08 14:49:10|1336|1334.3|1335.8|1334|1336.3|1334.5|1335.8|1334|0
1654699760000|2022-06-08 14:49:20|1335.5|1333.8|1335.8|1334|1336|1334.3|1335.3|1333.5|1
1654699770000|2022-06-08 14:49:30|1336|1334.5|1335.5|1333.8|1336.3|1334.5|1335.5|1333.8|83
1654699780000|2022-06-08 14:49:40|1335.8|1334|1335.8|1334|1336|1334.3|1335.5|1333.8|5
1654699790000|2022-06-08 14:49:50|1335.5|1334.3|1335.8|1334.3|1335.8|1334.3|1335.5|1334|0
1654699800000|2022-06-08 14:50:00|1336.3|1334|1336.5|1334.5|1336.8|1335|1336|1334|5
1654699810000|2022-06-08 14:50:10|1336.8|1335|1336.3|1334.5|1337.3|1335.3|1335.8|1334.3|0
1654699820000|2022-06-08 14:50:20|1336|1333.8|1335.3|1333.3|1336|1333.8|1334.8|1333|2
1654699830000|2022-06-08 14:50:30|1335|1333.5|1335.8|1334|1336|1334|1335|1333.3|2
1654699840000|2022-06-08 14:50:40|1336|1334.3|1335.5|1334|1336.8|1335|1335.5|1333.8|3
1654699850000|2022-06-08 14:50:50|1335.3|1333.8|1335.3|1333.5|1335.5|1333.8|1334.8|1332.8|1
1654699860000|2022-06-08 14:51:00|1335|1333.3|1333.8|1331.8|1335.3|1333.3|1333.3|1331.5|11
1654699870000|2022-06-08 14:51:10|1333.5|1332|1334.3|1332|1334.8|1333|1333.5|1331.8|1
1654699880000|2022-06-08 14:51:20|1334|1331.8|1334|1332|1334.3|1332.3|1333.3|1331.5|0
1654699890000|2022-06-08 14:51:30|1334.3|1332.3|1333.5|1331.5|1334.3|1332.3|1333.3|1331.5|0
1654699900000|2022-06-08 14:51:40|1333.3|1330.8|1332.8|1330.8|1333.3|1330.8|1332.8|1330.8|2
1654699910000|2022-06-08 14:51:50|1332.5|1330.5|1331.8|1330.5|1332.8|1330.5|1331.8|1330.3|0
1654699920000|2022-06-08 14:52:00|1332|1330.3|1331.5|1330|1332|1330.3|1331.5|1329.8|1
1654699930000|2022-06-08 14:52:10|1332|1329.8|1333.5|1331.5|1333.5|1331.5|1332|1329.8|1
1654699940000|2022-06-08 14:52:20|1333.3|1331.3|1333.8|1332.5|1333.8|1332.5|1332.8|1331|0
1654699950000|2022-06-08 14:52:30|1333.5|1332|1334|1332.3|1334|1332.3|1333.3|1331.5|2
1654699960000|2022-06-08 14:52:40|1333.8|1332|1334.3|1332.5|1334.3|1332.5|1333.8|1332|1
1654699970000|2022-06-08 14:52:50|1334.8|1332.3|1334.8|1333|1334.8|1333|1334.8|1332.3|0
1654699980000|2022-06-08 14:53:00|1335.3|1333.3|1335.3|1333.5|1335.3|1333.5|1335|1333.3|0
1654699990000|2022-06-08 14:53:10|1335.5|1333.8|1336.3|1334.3|1336.3|1334.3|1335.5|1333.8|6
1654700000000|2022-06-08 14:53:20|1336.5|1334.8|1336.5|1334.5|1337|1335.3|1336.3|1334.3|7
1654700010000|2022-06-08 14:53:30|1336.3|1334.3|1336|1334|1336.3|1334.5|1335.5|1333.8|1
1654700020000|2022-06-08 14:53:40|1336.3|1334.3|1336.5|1334.8|1336.8|1335|1336|1334.3|2
1654700030000|2022-06-08 14:53:50|1336.8|1335|1337.3|1335.8|1337.8|1335.8|1336.5|1335|3
1654700040000|2022-06-08 14:54:00|1337.5|1335|1337|1335.3|1337.5|1335.8|1336.8|1335|1
1654700050000|2022-06-08 14:54:10|1337.3|1335.5|1338|1336.3|1338|1336.3|1337.3|1335.3|1
1654700060000|2022-06-08 14:54:20|1337.8|1336|1338.3|1336.8|1338.3|1336.8|1337.3|1335.8|1
1654700070000|2022-06-08 14:54:30|1338|1336.3|1337.8|1336.3|1338.5|1336.3|1337.8|1336.3|1
1654700080000|2022-06-08 14:54:40|1338.3|1336|1338|1336|1338.3|1336.5|1338|1335.8|1
1654700090000|2022-06-08 14:54:50|1338.3|1336.3|1338.3|1336.5|1338.8|1337|1338.3|1336.3|0
1654700100000|2022-06-08 14:55:00|1338.5|1336.3|1338|1336|1338.8|1336.8|1338|1336|0
1654700110000|2022-06-08 14:55:10|1337.8|1336.3|1338|1336.5|1338|1336.5|1337.8|1336.3|0
1654700120000|2022-06-08 14:55:20|1338.5|1336.8|1339|1337.5|1339|1337.5|1338.3|1336.8|0
1654700130000|2022-06-08 14:55:30|1339.3|1337.3|1339|1337.5|1339.3|1337.5|1339|1337.3|0
1654700140000|2022-06-08 14:55:40|1339.3|1337.3|1338.5|1337|1339.3|1337.5|1338.5|1336.8|2
1654700150000|2022-06-08 14:55:50|1338.3|1336.5|1338.5|1336.8|1338.5|1337|1338.3|1336.5|1
1654700160000|2022-06-08 14:56:00|1338.3|1336.5|1338|1336.3|1338.5|1336.8|1338|1336.3|0
1654700170000|2022-06-08 14:56:10|1338.3|1336|1338|1336|1338.5|1336.5|1338|1336|6
1654700180000|2022-06-08 14:56:20|1338.3|1336.3|1337.8|1336|1338.3|1336.5|1337.5|1336|0
1654700190000|2022-06-08 14:56:30|1337.3|1335.8|1337.8|1336|1337.8|1336.3|1337.3|1335.8|0
1654700200000|2022-06-08 14:56:40|1338.3|1336.5|1339|1337.5|1339|1337.5|1338.3|1336.3|0
1654700210000|2022-06-08 14:56:50|1339.3|1337.3|1338.8|1336.8|1339.3|1337.3|1338.8|1336.8|11
1654700220000|2022-06-08 14:57:00|1339|1337|1339|1337.3|1339|1337.3|1339|1337|0
1654700230000|2022-06-08 14:57:10|1339.3||1339||1339.3||1339||1
1654700240000|2022-06-08 14:57:20|1338.5|1337|1338.5|1336.5|1338.8|1337|1338.5|1336.5|0
1654700250000|2022-06-08 14:57:30|1338.8|1336.8|1340.3|1338.5|1340.3|1338.5|1338.8|1336.8|18
1654700260000|2022-06-08 14:57:40|1340.8|1338.8|1341|1339.3|1341|1339.5|1340.8|1338.8|8
1654700270000|2022-06-08 14:57:50|1340.8|1339.5|1341|1339.3|1341|1339.5|1340.5|1338.8|7
1654700280000|2022-06-08 14:58:00|1341.3|1339|1341|1339.5|1341.3|1339.8|1340.8|1339|11
1654700290000|2022-06-08 14:58:10|1341.3|1339.3|1341|1339.3|1341.3|1339.5|1341|1339.3|5
1654700300000|2022-06-08 14:58:20|1340.8|1339|1341|1339.3|1341|1339.3|1340.5|1339|1
1654700310000|2022-06-08 14:58:30|1341.3|1339.5|1340.8|1339.3|1341.3|1339.5|1340.5|1339|2
1654700320000|2022-06-08 14:58:40|1341|1339|1341|1339.5|1341|1339.5|1341|1339|1
1654700330000|2022-06-08 14:58:50|1340.5|1339.3|1340|1338.3|1340.8|1339.5|1340|1338.3|0
1654700340000|2022-06-08 14:59:00|1339|1337.3|1339.3|1337.5|1339.5|1337.8|1339|1337.3|13
1654700350000|2022-06-08 14:59:10|1339.5|1337.8|1339.5|1337.5|1339.5|1337.8|1339.3|1337.5|4
1654700360000|2022-06-08 14:59:20|1340|1338|1340.8|1339.3|1340.8|1339.3|1340|1338|29
1654700370000|2022-06-08 14:59:30|1340.5|1338.8|1340.5|1338.8|1340.5|1338.8|1340.3|1338.5|10
1654700380000|2022-06-08 14:59:40|1340.3|1338.5|1340.5|1338.8|1340.5|1338.8|1340.3|1338.5|11
1654700390000|2022-06-08 14:59:50|1340.3|1339|1341.3|1339.5|1341.3|1339.5|1340.3|1338.5|2
1654700400000|2022-06-08 15:00:00|1341|1339.8|1342|1340.5|1342.3|1340.5|1341|1339.5|13
1654700410000|2022-06-08 15:00:10|1342.3|1341|1341.3|1339.5|1343|1341.3|1341|1339.3|12
1654700420000|2022-06-08 15:00:20|1341.5|1339.8|1341.3|1339.5|1341.5|1339.8|1341|1339.3|1
1654700430000|2022-06-08 15:00:30|1341.8|1339.8|1342.3|1340.5|1342.3|1340.5|1341.8|1339.8|10
1654700440000|2022-06-08 15:00:40|1342.5|1341|1341.3|1339.5|1342.5|1341|1341.3|1339.5|0
1654700450000|2022-06-08 15:00:50|1341|1339.3|1340.3|1338.5|1341.3|1339.5|1340.3|1338.5|7
1654700460000|2022-06-08 15:01:00|1340.5|1339.3|1340|1338|1340.5|1339.3|1339.8|1338|29
1654700470000|2022-06-08 15:01:10|1340.3|1337.8|1338.8|1336.8|1340.3|1338|1338.8|1336.8|0
1654700480000|2022-06-08 15:01:20|1339.3|1337.5|1339.8|1337.5|1341|1339|1339.3|1337.5|33
1654700490000|2022-06-08 15:01:30|1339.5|1338|1341|1339.5|1341|1339.5|1339.5|1338|35
1654700500000|2022-06-08 15:01:40|1341.5|1339.3|1341.8|1339.8|1341.8|1340|1341.5|1339.3|16
1654700510000|2022-06-08 15:01:50|1342|1340.5|1341.5|1339.5|1342.3|1340.5|1341.5|1339.5|27
1654700520000|2022-06-08 15:02:00|1341.8|1340|1343|1341.3|1343|1341.3|1341.5|1340|11
1654700530000|2022-06-08 15:02:10|1342.8|1341|1343.3|1342|1343.8|1342|1342.8|1341|21
1654700540000|2022-06-08 15:02:20|1343|1341.8|1342.5|1340.8|1343.3|1341.8|1342.5|1340.8|8
1654700550000|2022-06-08 15:02:30|1342.8|1341|1342.8|1341|1342.8|1341|1342.8|1341|0
1654700560000|2022-06-08 15:02:40|1343|1341.3|1342.8|1341|1343|1341.3|1342.5|1341|4
1654700570000|2022-06-08 15:02:50|1342.5|1340.3|1341.8|1340|1342.8|1340.3|1341.8|1340|7
1654700580000|2022-06-08 15:03:00|1341.3||1341.5||1341.8||1341.3||0
1654700590000|2022-06-08 15:03:10|1342|1340.3|1341.8|1340|1342.3|1340.5|1341.8|1340|8
1654700600000|2022-06-08 15:03:20|1341.5|1339.8|1341.3|1339.8|1342|1340|1341.3|1339.8|0
1654700610000|2022-06-08 15:03:30|1341.5||1341.3||1341.5||1341.3||0
1654700620000|2022-06-08 15:03:40|1341.5|1340|1342.3|1340.5|1342.5|1341|1341.3|1339.8|2
1654700630000|2022-06-08 15:03:50|1342|1340|1340.8|1339|1342|1340|1340.8|1339|11
1654700640000|2022-06-08 15:04:00|1341|1339.3|1342|1340|1342|1340|1341|1339.3|11
1654700650000|2022-06-08 15:04:10|1341.8|1340.3|1342.5|1341|1342.8|1341|1341.8|1340|13
1654700660000|2022-06-08 15:04:20|1342.8|1341.3|1342.3|1340.5|1343|1341.3|1342.3|1340.5|21
1654700670000|2022-06-08 15:04:30|1342|1340.3|1341.8|1340|1342|1340.5|1341.8|1340|13
1654700680000|2022-06-08 15:04:40|1342|1339.8|1341.5|1339.8|1342|1339.8|1341.3|1339.8|17
1654700690000|2022-06-08 15:04:50|1341.3|1339.3|1340.5|1338.8|1341.3|1339.5|1340.5|1338.8|18
1654700700000|2022-06-08 15:05:00|1340.8|1339|1341.8|1339.8|1341.8|1340|1340.5|1339|31
1654700710000|2022-06-08 15:05:10|1341.5|1340|1340.8|1339|1341.8|1340|1340.5|1338.8|15
1654700720000|2022-06-08 15:05:20|1340.5|1338.8|1339|1337.3|1340.5|1338.8|1339|1337.3|14
1654700730000|2022-06-08 15:05:30|1338.8|1337|1340.3|1338.5|1340.3|1338.5|1338.3|1336.8|8
1654700740000|2022-06-08 15:05:40|1340|1338.3|1339.3|1337.5|1340|1338.3|1339.3|1337.5|3
1654700750000|2022-06-08 15:05:50|1339|1337.3|1338.5|1336.8|1339|1337.3|1338.3|1336.5|0
1654700760000|2022-06-08 15:06:00|1338.8|1337|1338.8|1337|1339|1337.3|1338.5|1336.8|0
1654700770000|2022-06-08 15:06:10|1339|1337.3|1339|1337.3|1339.3|1337.3|1339|1337.3|0
1654700780000|2022-06-08 15:06:20|1339.3|1336.8|1338.3|1336.3|1339.3|1336.8|1338.3|1336.3|1
1654700790000|2022-06-08 15:06:30|1338|1335.8|1336.5|1334.8|1338.3|1336|1336.5|1334.8|4
1654700800000|2022-06-08 15:06:40|1336|1334.3|1336|1334.3|1336|1334.3|1335.8|1334|1
1654700810000|2022-06-08 15:06:50|1335.5|1334|1335.8|1333.8|1336.3|1334|1335.3|1333.8|24
1654700820000|2022-06-08 15:07:00|1336|1334|1335.3|1333.8|1336|1334|1335.3|1333.8|1
1654700830000|2022-06-08 15:07:10|1334.8|1333|1334.3|1332.8|1334.8|1333|1334|1332.3|5
1654700840000|2022-06-08 15:07:20|1334.5|1332.5|1333.8|1331.8|1334.8|1332.5|1333.3|1331.8|0
1654700850000|2022-06-08 15:07:30|1333.5||1333.5||1333.8||1333||0
1654700860000|2022-06-08 15:07:40|1333.8|1332|1333.8|1332|1333.8|1332|1333.3|1332|22
1654700870000|2022-06-08 15:07:50|1333.5|1331.8|1333.5|1331.8|1333.8|1332|1333.5|1331.8|2
1654700880000|2022-06-08 15:08:00|1333.3|1331.3|1332.8|1330.8|1333.3|1331.3|1332.8|1330.8|12
1654700890000|2022-06-08 15:08:10|1332.5|1331|1332.8|1331|1333|1331.3|1332.5|1330.8|0
1654700900000|2022-06-08 15:08:20|1333|1331.3|1332.8|1331.3|1333|1331.3|1332.8|1331|0
1654700910000|2022-06-08 15:08:30|1332.5|1331|1331.3|1329.8|1332.8|1331.3|1331.3|1329.8|1
1654700920000|2022-06-08 15:08:40|1331.5|1330|1332|1330.5|1332|1330.5|1331.5|1329.8|10
1654700930000|2022-06-08 15:08:50|1332.3|1330.3|1332.8|1331.5|1332.8|1331.5|1332|1330.3|4
1654700940000|2022-06-08 15:09:00|1333.8|1331.8|1335.8|1333.8|1336|1334.5|1333.5|1331.5|41
1654700950000|2022-06-08 15:09:10|1336|1333|1335.3|1333.8|1336|1333.8|1335|1333|22
1654700960000|2022-06-08 15:09:20|1335.5||1335.5||1335.5||1335.5||28
1654700970000|2022-06-08 15:09:30|1336|1334|1337|1335|1337.3|1335.5|1335.8|1334|13
1654700980000|2022-06-08 15:09:40|1336.8|1335.3|1337.5|1335.5|1337.8|1336|1336.8|1334.8|17
1654700990000|2022-06-08 15:09:50|1337.8|1335.8|1339.3|1337.5|1339.8|1337.8|1337.3|1335.8|29
1654701000000|2022-06-08 15:10:00|1339.5|1337.8|1339.8|1338|1339.8|1338|1339|1337.5|22
1654701010000|2022-06-08 15:10:10|1339.5|1337.8|1339.5|1337.8|1339.8|1338|1339.3|1337.8|14
1654701020000|2022-06-08 15:10:20|1339.8|1338|1340.5|1338.5|1340.5|1338.5|1339.3|1337.8|45
1654701030000|2022-06-08 15:10:30|1340.3|1338.8|1341|1339.3|1341.3|1339.5|1340.3|1338.5|27
1654701040000|2022-06-08 15:10:40|1341.3||1341||1341.3||1341||0
1654701050000|2022-06-08 15:10:50|1340.3|1338.5|1339.5|1337.5|1340.3|1338.5|1338.3|1336.5|17
1654701060000|2022-06-08 15:11:00|1339.8|1337.8|1339|1337|1340|1338|1338|1335.8|22
1654701070000|2022-06-08 15:11:10|1339.3|1337.3|1337.3|1335|1339.3|1337.3|1336.8|1334.8|0
1654701080000|2022-06-08 15:11:20|1337|1334.8|1337|1335|1337.3|1335.3|1336|1334|1
1654701090000|2022-06-08 15:11:30|1337.8|1335.8|1338|1336.5|1338|1336.5|1337.5|1335.8|2
1654701100000|2022-06-08 15:11:40|1337.8|1335.8|1338.3|1336.8|1338.3|1336.8|1337.3|1335.5|20
1654701110000|2022-06-08 15:11:50|1338|1336|1338.3|1336.5|1338.8|1337|1338|1336|21
1654701120000|2022-06-08 15:12:00|1338.5|1336.8|1339|1337.3|1339|1337.3|1338.3|1336.5|29
1654701130000|2022-06-08 15:12:10|1339.5|1337.8|1339.3|1337.8|1339.5|1338|1339.3|1337.8|3
1654701140000|2022-06-08 15:12:20|1339.5|1337.3|1339|1337.3|1339.5|1337.8|1339|1337.3|0
1654701150000|2022-06-08 15:12:30|1339.3|1337.5|1339.5|1337.8|1339.8|1337.8|1339|1337.3|3
1654701160000|2022-06-08 15:12:40|1339.3|1337.5|1338.8|1336.8|1339.3|1337.8|1338.5|1336.5|0
1654701170000|2022-06-08 15:12:50|1338|1337|1339.5|1337.8|1339.5|1337.8|1338|1336.3|15
1654701180000|2022-06-08 15:13:00|1339.3|1337.3|1338.3|1336.3|1339.3|1337.3|1338.3|1336.3|4
1654701200000|2022-06-08 15:13:20|1338.5|1336.8|1338.3|1336.3|1338.8|1336.8|1338.3|1336.3|0
1654701230000|2022-06-08 15:13:50|1338.8|1336.5|1339.5|1338.3|1339.5|1338.3|1338.8|1336.5|10
1654701240000|2022-06-08 15:14:00|1339.8|1338|1339|1337.3|1340|1338.3|1339|1337|25
1654701250000|2022-06-08 15:14:10|1338.8|1337|1339.3|1337.3|1339.3|1337.3|1338.8|1337|10
1654701260000|2022-06-08 15:14:20|1339|1337|1339.3|1337|1339.3|1337.3|1338.8|1337|0
1654701270000|2022-06-08 15:14:30|1339|1336.5|1338.8|1336.8|1339.3|1336.8|1338.3|1336.5|1
1654701280000|2022-06-08 15:14:40|1338.5|1336.5|1338|1336.3|1338.5|1336.8|1338|1336.3|0
1654701290000|2022-06-08 15:14:50|1338.3||1338.3||1338.3||1338.3||0
1654701300000|2022-06-08 15:15:00|1338|1336|1337.5|1335.8|1338.3|1336|1337.5|1335.8|0
1654701310000|2022-06-08 15:15:10|1337.8|1336|1337.8|1336|1337.8|1336|1337|1336|31
1654701320000|2022-06-08 15:15:20|1337.5|1335.8|1338|1336.3|1338|1336.3|1337.5|1335.8|2
1654701330000|2022-06-08 15:15:30|1337.8|1336.8|1337.8|1335.8|1338.5|1336.8|1337.5|1335.8|17
1654701340000|2022-06-08 15:15:40|1337.5|1336|1336.8|1335|1337.5|1336|1336.8|1334.8|16
1654701350000|2022-06-08 15:15:50|1336.5|1334.8|1335.5|1334|1336.5|1334.8|1335.5|1334|13
1654701360000|2022-06-08 15:16:00|1335.3||1335.3||1335.3||1335.3||1
1654701370000|2022-06-08 15:16:10|1335|1333.3|1335.3|1333.8|1335.3|1333.8|1335|1333.3|3
1654701380000|2022-06-08 15:16:20||1333.5||1333.8||1333.8||1333.5|9
1654701390000|2022-06-08 15:16:30|1335|1333.5|1335.8|1333.8|1336.3|1334|1335|1333.5|4
1654701400000|2022-06-08 15:16:40|1335.5|1334|1337|1335.3|1337|1335.3|1335.5|1333.8|7
1654701410000|2022-06-08 15:16:50|1337.3|1335|1337|1335.3|1337.3|1335.8|1337|1335|0
1654701420000|2022-06-08 15:17:00|1336.8|1335|1337|1335.3|1337.3|1335.8|1336.8|1335|10
1654701430000|2022-06-08 15:17:10|1336|1335|1335.5|1333.8|1336|1335.3|1335.5|1333.8|12
1654701440000|2022-06-08 15:17:20|1335.3|1333.3|1335.8|1333.8|1335.8|1333.8|1335.3|1333.3|2
1654701450000|2022-06-08 15:17:30|1335.5|1333.5|1334.5|1333|1335.5|1333.5|1334.5|1333|4
1654701460000|2022-06-08 15:17:40||1333.3||1333.3||1333.3||1333.3|17
1654701470000|2022-06-08 15:17:50|1334.3|1332.8|1334.5|1332.8|1334.5|1333|1334.3|1332.8|71
1654701480000|2022-06-08 15:18:00|1334.3|1333|1334.5|1333|1334.5|1333|1334.3|1332.8|0
1654701490000|2022-06-08 15:18:10|1334.3|1332.8|1334|1332.5|1334.3|1333|1334|1332.5|2
1654701500000|2022-06-08 15:18:20|1334.3|1332.3|1334.5|1333|1334.5|1333|1334|1332.3|1
1654701510000|2022-06-08 15:18:30|1335|1333.3|1335|1333.3|1335.3|1333.5|1335|1333.3|4
1654701520000|2022-06-08 15:18:40|1335.5|1334|1336.3|1334.3|1336.3|1334.3|1335.5|1334|10
1654701530000|2022-06-08 15:18:50|1336.5|1333.8|1334.8|1333.3|1336.5|1334|1334.8|1333.3|4
1654701540000|2022-06-08 15:19:00|1335|1333|1335.3|1333.3|1335.5|1333.8|1335|1333|0
1654701550000|2022-06-08 15:19:10|1335|1333.8|1335.5|1333.8|1335.5|1333.8|1335|1333.3|0
1654701560000|2022-06-08 15:19:20|1335.3|1333.5|1335.8|1334|1335.8|1334|1334.8|1333.3|2
1654701570000|2022-06-08 15:19:30|1336|1334.3|1335.5|1333.8|1336|1334.3|1335.5|1333.8|0
1654701580000|2022-06-08 15:19:40|1336|1334|1337|1334.8|1337|1335|1336|1334|14
1654701590000|2022-06-08 15:19:50|1336.5|1335.8|1338.3|1336.8|1338.3|1336.8|1336.5|1335.8|27
1654701600000|2022-06-08 15:20:00|1338|1336.5|1339.5|1338|1339.5|1338|1337.8|1335.8|33
1654701610000|2022-06-08 15:20:10|1339.3|1337.8|1339.5|1337.8|1339.5|1337.8|1339|1337.3|5
1654701620000|2022-06-08 15:20:20|1339.3|1337.3|1338.8|1337|1339.5|1337.3|1338.5|1336.8|0
1654701630000|2022-06-08 15:20:30|1339|1336.8|1337.8|1336|1339|1337|1337.8|1336|7
1654701640000|2022-06-08 15:20:40|1338|1336.3|1338|1336.3|1338|1336.3|1338|1336.3|1
1654701650000|2022-06-08 15:20:50|1337.8|1336.5|1337.5|1335.8|1337.8|1336.5|1337.5|1335.8|0
1654701660000|2022-06-08 15:21:00|1338|1336|1337.8|1336|1338|1336.3|1337.5|1336|1
1654701670000|2022-06-08 15:21:10|1337.5|1335.8|1337.5|1336|1337.8|1336.3|1337.5|1335.8|0
1654701680000|2022-06-08 15:21:20|1337.3|1335.8|1337|1335.5|1337.3|1335.8|1337|1335.3|2
1654701690000|2022-06-08 15:21:30|1336.8|1335.3|1337|1335|1337.3|1335.5|1336.5|1334.8|8
1654701700000|2022-06-08 15:21:40|1336.5|1334.8|1337|1335|1337|1335|1336.5|1334.8|0
1654701710000|2022-06-08 15:21:50|1336.8|1335.8|1337.8|1336|1337.8|1336|1336.8|1335.8|9
1654701720000|2022-06-08 15:22:00|1338.3|1336.8|1339|1337|1339|1337.5|1338|1336.5|42
1654701730000|2022-06-08 15:22:10|1338.8|1337.3|1338.3|1336.8|1339|1337.3|1338.3|1336.5|11
1654701740000|2022-06-08 15:22:20|1338.5|1336.5|1337.5|1336|1339.3|1337.5|1337.5|1336|80
1654701750000|2022-06-08 15:22:30||1336.3||1336||1336.3||1336|6
1654701760000|2022-06-08 15:22:40|1338|1336.5|1338.8|1337.3|1338.8|1337.3|1338|1336.5|1
1654701770000|2022-06-08 15:22:50|1339|1337|1339.5|1338.3|1339.5|1338.3|1338.8|1337|12
1654701780000|2022-06-08 15:23:00|1339.8|1338.8|1340.3|1338.5|1340.3|1338.8|1339.8|1338.5|52
1654701790000|2022-06-08 15:23:10|1340.5|1338.8|1339.5|1338|1340.5|1338.8|1339.3|1338|35
1654701800000|2022-06-08 15:23:20|1339.8|1338.3|1339.8|1338|1340|1338.8|1339.5|1338|5
1654701810000|2022-06-08 15:23:30|1339.5|1337.8|1339.3|1337.5|1339.8|1337.8|1339.3|1337.5|0
1654701820000|2022-06-08 15:23:40|1339|1337.3|1338.8|1337|1339.3|1337.5|1338.8|1337|0
1654701830000|2022-06-08 15:23:50|1339.5|1337.5|1339.5|1338|1339.5|1338|1339.3|1337.5|30
1654701840000|2022-06-08 15:24:00|1339.8|1337.8|1340.5|1338.8|1340.5|1338.8|1339.5|1337.8|20
1654701850000|2022-06-08 15:24:10|1340.3|1338.5|1340.3|1338.8|1340.5|1338.8|1340.3|1338.5|21
1654701860000|2022-06-08 15:24:20|1340.5|1338.5|1339.8|1338.3|1340.8|1339.5|1339.8|1338.3|80
1654701870000|2022-06-08 15:24:30|1339|1338|1339.5|1337.5|1339.5|1338|1339|1337.5|15
1654701880000|2022-06-08 15:24:40|1339.8|1337.8|1339.5|1337.8|1339.8|1338|1339.3|1337.8|6
1654701890000|2022-06-08 15:24:50|1339.3|1338|1339.5|1338|1339.5|1338|1339.3|1338|8
1654701900000|2022-06-08 15:25:00|1339.8|1338.3|1339.3|1337.5|1339.8|1338.5|1339|1337.3|15
1654701910000|2022-06-08 15:25:10|1339|1337.3|1338.8|1337.3|1339|1337.5|1338.8|1337|0
1654701920000|2022-06-08 15:25:20|1339.5|1337|1342|1340.8|1342|1340.8|1339.5|1337|52
1654701930000|2022-06-08 15:25:30||1340.5||1340.3||1340.5||1340.3|50
1654701940000|2022-06-08 15:25:40|1341.8|1340.5|1341|1339.3|1341.8|1340.5|1340.8|1339.3|6
1654701950000|2022-06-08 15:25:50|1340.8|1339|1341.3|1339.5|1341.8|1340|1340.5|1338.8|17
1654701960000|2022-06-08 15:26:00|1342|1340|1341.8|1340|1342|1340.5|1341.5|1339.5|0
1654701970000|2022-06-08 15:26:10|1341.5|1339.5|1342.3|1340.5|1342.5|1340.8|1341.3|1339.5|27
1654701980000|2022-06-08 15:26:20|1342.5|1340.8|1343|1341.5|1343|1341.5|1342.3|1340.3|27
1654701990000|2022-06-08 15:26:30|1343.3|1341.3|1343.8|1342|1344|1342.3|1343|1341.3|70
1654702000000|2022-06-08 15:26:40|1343.5|1341.5|1342.8|1341.3|1343.8|1342|1342.8|1341.3|11
1654702010000|2022-06-08 15:26:50|1342.5|1341|1342|1340.8|1343.3|1341.3|1342|1340.5|14
1654702020000|2022-06-08 15:27:00|1341.8|1340.5|1341|1339.5|1342|1340.8|1341|1339.5|3
1654702030000|2022-06-08 15:27:10|1340.8|1339|1340.8|1339|1341|1339|1340.8|1338.8|67
1654702040000|2022-06-08 15:27:20|1341|1339.3|1341|1339.3|1341|1339.3|1340.5|1338.8|47
1654702050000|2022-06-08 15:27:30|1340.3|1339.5|1340|1338.3|1340.3|1339.5|1340|1338.3|3
1654702060000|2022-06-08 15:27:40|1340.3|1338.5|1340.3|1338.5|1341|1339|1340|1338.3|11
1654702070000|2022-06-08 15:27:50|1340|1338.3|1340|1338.3|1340|1338.5|1339.8|1338.3|57
1654702080000|2022-06-08 15:28:00|1339.3|1337.5|1341|1339.3|1341|1339.8|1339.3|1337.5|76
1654702090000|2022-06-08 15:28:10|1341.5|1339|1342.8|1341|1343|1341.5|1341.5|1339|60
1654702100000|2022-06-08 15:28:20|1342.5|1340.8|1343|1341.3|1343|1341.3|1342|1340.5|9
1654702110000|2022-06-08 15:28:30|1342.8|1341.5|1343|1341.3|1343|1341.5|1342.3|1340.5|41
1654702120000|2022-06-08 15:28:40|1343.3|1341|1341.5|1340|1343.3|1341.5|1341.5|1340|103
1654702130000|2022-06-08 15:28:50|1341.3|1340.3|1340.5|1339.3|1341.5|1340.3|1340.5|1339|55
1654702140000|2022-06-08 15:29:00|1340.8|1339.5|1341.3|1339.8|1341.3|1339.8|1340.5|1339.3|72
1654702150000|2022-06-08 15:29:10|1341|1339.5|1340|1338.3|1341.3|1339.5|1340|1338.3|46
1654702160000|2022-06-08 15:29:20|1340.3|1338.8|1339.5|1338|1340.3|1339|1339.5|1338|22
1654702170000|2022-06-08 15:29:30|1339.3|1338.3|1339|1337.8|1339.8|1338.3|1338.8|1337.3|21
1654702180000|2022-06-08 15:29:40|1339.5|1338|1338.8|1337.5|1340|1338.5|1338.3|1337|26
1654702190000|2022-06-08 15:29:50|1338.5|1337.3|1337.3|1335.8|1339|1337.8|1337.3|1335.5|81
1654702200000|2022-06-08 15:30:00|1337.5|1336|1338.5|1337|1338.5|1337|1337.3|1335.8|1
1654702210000|2022-06-08 15:30:10|1339.3|1337.8|1338.5|1336.8|1339.8|1338.3|1338.3|1336.5|9
1654702220000|2022-06-08 15:30:20|1338.8|1337|1338.8|1337|1339|1337.5|1338.5|1336.8|3
1654702230000|2022-06-08 15:30:30|1338.5|1336.8|1338.8|1337|1338.8|1337|1338|1336|0
1654702240000|2022-06-08 15:30:40|1339|1337.3|1338.8|1336.8|1339|1337.3|1338.5|1336.8|1
1654702250000|2022-06-08 15:30:50|1338.5|1337|1338.5|1336.5|1339|1337.5|1338.3|1336.5|7
1654702260000|2022-06-08 15:31:00|1338.8|1337.5|1338.8|1336.8|1339.5|1337.8|1338.8|1336.8|13
1654702270000|2022-06-08 15:31:10|1338.5|1336.5|1338.8|1336.8|1338.8|1336.8|1338.5|1336.5|0
1654702280000|2022-06-08 15:31:20|1338.5|1337|1338.5|1336.8|1338.5|1337|1338.3|1336.5|0
1654702290000|2022-06-08 15:31:30|1338.3|1336.5|1339.3|1337.8|1339.3|1337.8|1338.3|1336.5|24
1654702300000|2022-06-08 15:31:40|1339.5|1338.5|1340.3|1338.5|1340.5|1338.8|1339.5|1338.5|25
1654702310000|2022-06-08 15:31:50|1340|1338|1339|1337.5|1340|1338|1339|1337.3|2
1654702320000|2022-06-08 15:32:00|1339.3|1337.8|1339.3|1337.5|1339.8|1338|1339.3|1337.5|1
1654702330000|2022-06-08 15:32:10|1339|1337.8|1339.5|1337.8|1339.5|1337.8|1339|1337.5|0
1654702340000|2022-06-08 15:32:20||1337.5||1337.8||1337.8||1337.5|0
1654702350000|2022-06-08 15:32:30|1339|1337.5|1339|1337.5|1339|1337.5|1339|1337.5|0
1654702360000|2022-06-08 15:32:40|1338.8|1337.3|1338.8|1337.3|1339|1337.5|1338.8|1337.3|0
1654702370000|2022-06-08 15:32:50|1339|1337.5|1339|1337.5|1339.5|1337.8|1338.8|1337.3|0
1654702380000|2022-06-08 15:33:00|1338.8|1337.3|1339|1337.5|1339|1337.5|1338.8|1337.3|0
1654702390000|2022-06-08 15:33:10||1337.3||1337.5||1337.5||1337.3|16
1654702400000|2022-06-08 15:33:20|1339.8|1338|1339.8|1338|1339.8|1338|1339.8|1338|6
1654702410000|2022-06-08 15:33:30|1339|1337.8|1339|1337.5|1339|1337.8|1339|1337.5|8
1654702440000|2022-06-08 15:34:00|||||||||11
1654702450000|2022-06-08 15:34:10|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1654702460000|2022-06-08 15:34:20|1339.3|1337.5|1340|1338|1340|1338.5|1339|1337.5|6
1654702470000|2022-06-08 15:34:30|1340.3|1338.5|1340.5|1338.8|1340.8|1338.8|1340|1338|25
1654702480000|2022-06-08 15:34:40|1340.8|1338.5|1341|1339.3|1341|1339.3|1340.5|1338.5|0
1654702490000|2022-06-08 15:34:50|1340.8|1339|1340.8|1339|1340.8|1339|1340|1338.3|4
1654702500000|2022-06-08 15:35:00|1340.5|1339.3|1340.8|1339|1341.3|1339.3|1340.5|1339|0
1654702510000|2022-06-08 15:35:10|1340.5|1339.5|1341|1339.5|1341|1339.5|1340.5|1339.5|1
1654702520000|2022-06-08 15:35:20|1341.5|1339.8|1341.3|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654702530000|2022-06-08 15:35:30|1341.5|1339.8|1341.3|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654702540000|2022-06-08 15:35:40|1341||1341||1341.3||1341||3
1654702550000|2022-06-08 15:35:50|1340.3|1338.3|1340.8|1339|1340.8|1339|1340|1338.3|10
1654702560000|2022-06-08 15:36:00|1341||1340.5||1341||1340.5||5
1654702570000|2022-06-08 15:36:10|1340.3|1338.3|1340.3|1338.3|1340.3|1338.5|1340|1338.3|0
1654702580000|2022-06-08 15:36:20|1340|1338.5|1339.3|1337.5|1340.3|1338.5|1339.3|1337.5|35
1654702590000|2022-06-08 15:36:30|1339||1339.3||1339.3||1339||8
1654702600000|2022-06-08 15:36:40|1339.5|1338|1339.8|1338|1339.8|1338|1339.3|1337.5|0
1654702610000|2022-06-08 15:36:50|1339.5||1339.8||1339.8||1339.5||1
1654702620000|2022-06-08 15:37:00|1339.5|1337.8|1339.5|1337.8|1339.8|1338|1339.5|1337.8|0
1654702630000|2022-06-08 15:37:10|1339.3|1338|1339|1337.3|1339.5|1338|1339|1337.3|61
1654702640000|2022-06-08 15:37:20|1338.8|1337|1338.5|1337|1338.8|1337|1338.5|1337|5
1654702650000|2022-06-08 15:37:30|1338.8||1338.5||1338.8||1338.5||0
1654702660000|2022-06-08 15:37:40|1338.3||1338.8||1338.8||1338.3||0
1654702680000|2022-06-08 15:38:00||1337.3||1337||1337.3||1337|0
1654702690000|2022-06-08 15:38:10|1338.5||1338.8||1338.8||1338.5||0
1654702700000|2022-06-08 15:38:20|1339.3|1337.5|1339.5|1337.8|1339.5|1337.8|1339.3|1337.3|5
1654702710000|2022-06-08 15:38:30|1339.8|1338|1339.3|1337.5|1339.8|1338|1339.3|1337.5|0
1654702720000|2022-06-08 15:38:40|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|1339.3|1337.8|0
1654702730000|2022-06-08 15:38:50|1339.3|1337.5|1339.3|1337.3|1339.3|1337.5|1339|1337.3|2
1654702740000|2022-06-08 15:39:00|1338.8|1337|1339.3|1337.5|1339.3|1337.5|1338.5|1337|0
1654702750000|2022-06-08 15:39:10|1339|1337.3|1338.8|1337|1339.3|1337.5|1338.5|1337|20
1654702760000|2022-06-08 15:39:20|1338.5|1337.3|1339|1337.3|1339|1337.3|1338.5|1337|0
1654702770000|2022-06-08 15:39:30|1339.3|1337.5|1338.8|1337.3|1339.3|1337.5|1338.8|1337.3|0
1654702780000|2022-06-08 15:39:40|1339|1337|1339.3|1337.5|1339.3|1337.5|1338.8|1337|0
1654702790000|2022-06-08 15:39:50|1339|1337.3|1339|1337.3|1339.3|1337.3|1339|1337.3|0
1654702800000|2022-06-08 15:40:00|||||||||4
1654702810000|2022-06-08 15:40:10|1338.8|1337|1338.3|1336.8|1339|1337|1338.3|1336.8|15
1654702820000|2022-06-08 15:40:20|1338.5|1337|1338.5|1336.8|1338.8|1337|1338.5|1336.8|0
1654702830000|2022-06-08 15:40:30|1338.8|1337|1338.5|1336.8|1338.8|1337|1338.3|1336.8|2
1654702840000|2022-06-08 15:40:40|1338.8|1337|1338.8|1337|1339|1337|1338.8|1336.8|113
1654702850000|2022-06-08 15:40:50|1338.5|1336.8|1338.8|1337|1339|1337|1338.5|1336.8|0
1654702860000|2022-06-08 15:41:00|1339|1336.8|1339|1337.3|1339.3|1337.3|1338.8|1336.8|0
1654702870000|2022-06-08 15:41:10|1338.8|1337|1338.8|1337.3|1339|1337.3|1338.8|1337|0
1654702880000|2022-06-08 15:41:20|1339||1339||1339||1338.8||0
1654702890000|2022-06-08 15:41:30|1338.8|1337.5|1339.3|1337.5|1339.3|1337.5|1338.8|1337.5|0
1654702900000|2022-06-08 15:41:40|||||||||50
1654702910000|2022-06-08 15:41:50|1339|1337.8|1339.5|1337.8|1339.5|1337.8|1339|1337.8|9
1654702920000|2022-06-08 15:42:00|1339.3|1338|1340|1338.3|1340|1338.3|1339.3|1337.8|0
1654702940000|2022-06-08 15:42:20|1339.8|1338|1339.5|1337.5|1340|1338|1339.5|1337.5|14
1654702950000|2022-06-08 15:42:30|1339.3|1337.8|1339.5|1337.8|1339.5|1337.8|1339.3|1337.8|3
1654702970000|2022-06-08 15:42:50|1339.3|1338|1339.3|1337.5|1339.8|1338|1339.3|1337.5|1
1654702980000|2022-06-08 15:43:00|1339|1337|1338.5|1336.8|1339|1337|1338.3|1336.8|0
1654702990000|2022-06-08 15:43:10|1338.8|1337|1338.8|1337|1338.8|1337|1338.3|1336.8|4
1654703000000|2022-06-08 15:43:20|1339|1337.3|1339.3|1337.5|1339.3|1337.5|1339|1337.3|0
1654703010000|2022-06-08 15:43:30|1339|1337.3|1339.3|1337.5|1339.3|1337.5|1339|1337.3|0
1654703020000|2022-06-08 15:43:40|1339|1337.3|1338.8|1337.3|1339|1337.3|1338.8|1337.3|0
1654703030000|2022-06-08 15:43:50|1338.5|1337|1338.5|1337|1338.8|1337|1338.5|1337|0
1654703040000|2022-06-08 15:44:00|1338.8|1337.3|1339|1337.3|1339.3|1337.3|1338.8|1337.3|0
1654703050000|2022-06-08 15:44:10|1339.5|1337.5|1339.5|1337.8|1339.5|1337.8|1339.3|1337.5|0
1654703060000|2022-06-08 15:44:20|1339.3||1339.3||1339.5||1339.3||0
1654703070000|2022-06-08 15:44:30|1339.5|1337.5|1339.3|1337.5|1339.5|1337.5|1339.3|1337.5|0
1654703080000|2022-06-08 15:44:40|1339.5|1337.3|1339|1337|1339.5|1337.3|1339|1337|0
1654703090000|2022-06-08 15:44:50|1338.8|1337.3|1338.8|1337.3|1338.8|1337.3|1338.8|1337.3|0
1654703100000|2022-06-08 15:45:00|1339|1336.8|1339|1337.3|1339.3|1337.3|1338.5|1336.8|0
1654703110000|2022-06-08 15:45:10||1337.5||1337.3||1337.5||1337.3|0
1654703120000|2022-06-08 15:45:20|1339.5|1337.5|1340.5|1338.8|1340.5|1338.8|1339.5|1337.5|0
1654703130000|2022-06-08 15:45:30|1340.8|1339.3|1341|1339.3|1341.3|1339.5|1340.8|1339.3|0
1654703140000|2022-06-08 15:45:40|1340.8|1339|1340.8|1339|1340.8|1339|1339.8|1338|0
1654703150000|2022-06-08 15:45:50|1340.5|1339.3|1342|1340|1342|1340.3|1340.5|1339.3|0
1654703160000|2022-06-08 15:46:00|1341.8|1339.8|1340.8|1339|1342|1339.8|1340.8|1339|4
1654703170000|2022-06-08 15:46:10|1341|1339.3|1340.5|1338.8|1341.3|1339.3|1340.5|1338.8|0
1654703180000|2022-06-08 15:46:20|1340.3|1338.3|1340|1338.3|1340.3|1338.3|1340|1338.3|0
1654703190000|2022-06-08 15:46:30|1339.8|1338|1339.5|1337.8|1339.8|1338|1339.5|1337.8|0
1654703200000|2022-06-08 15:46:40|1339.8|1338|1339.8|1338|1339.8|1338|1339.5|1337.8|0
1654703210000|2022-06-08 15:46:50|1339.5|1337.5|1339.3|1337.5|1339.5|1337.8|1339.3|1337.5|0
1654703220000|2022-06-08 15:47:00|1339.5|1337.8|1339.5|1337.8|1339.5|1337.8|1339.3|1337.5|0
1654703240000|2022-06-08 15:47:20|1339.8|1338|1339.8|1337.8|1339.8|1338|1339.5|1337.8|0
1654703250000|2022-06-08 15:47:30|1339.5|1338|1339.8|1338|1339.8|1338|1339.5|1338|0
1654703260000|2022-06-08 15:47:40|1340|1338.3|1340.5|1338.8|1340.5|1338.8|1340|1338.3|0
1654703270000|2022-06-08 15:47:50|1340.3|1338.5|1340.5|1338.8|1341|1339.5|1340.3|1338.5|0
1654703280000|2022-06-08 15:48:00|1340.3|1338.5|1340.5|1338.8|1340.5|1339|1340.3|1338.5|0
1654703290000|2022-06-08 15:48:10|1340.8|1339|1341.8|1339.8|1341.8|1339.8|1340.8|1339|13
1654703300000|2022-06-08 15:48:20|1342|1340.3|1341.3|1339.3|1342|1340.3|1341|1339.3|0
1654703310000|2022-06-08 15:48:30||1339.5||1339.5||1339.5||1339.3|0
1654703320000|2022-06-08 15:48:40|1341.5|1339.8|1341.3|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654703330000|2022-06-08 15:48:50|1341.5|1339.8|1341.8|1340|1341.8|1340|1341.5|1339.5|0
1654703340000|2022-06-08 15:49:00||1339.8||1339.8||1339.8||1339.8|0
1654703350000|2022-06-08 15:49:10|1342|1340|1341.5|1339.8|1342|1340.3|1341.3|1339.3|0
1654703360000|2022-06-08 15:49:20|1341.3|1339.5|1341.3|1339.3|1341.5|1339.8|1341.3|1339.3|0
1654703370000|2022-06-08 15:49:30|1341.5|1339.5|1340.8|1338.8|1341.5|1339.8|1340.8|1338.8|0
1654703380000|2022-06-08 15:49:40|1340.5|1339|1340.5|1338.5|1340.8|1339|1340.3|1338.3|0
1654703390000|2022-06-08 15:49:50|1340.8|1338.8|1340.8|1339|1341|1339|1340.8|1338.8|0
1654703400000|2022-06-08 15:50:00|1341|1338.8|1341|1339.3|1341|1339.3|1341|1338.8|2
1654703410000|2022-06-08 15:50:10|1341.3|1339.5|1341.3|1339.5|1341.3|1339.5|1341.3|1339.5|0
1654703420000|2022-06-08 15:50:20|1340.8|1339.3|1340.8|1338.8|1340.8|1339.3|1340.8|1338.8|0
1654703430000|2022-06-08 15:50:30|1340.5|1339|1340.8|1338.8|1340.8|1339|1340.5|1338.8|0
1654703440000|2022-06-08 15:50:40|1340.5|1338.5|1340.5|1338.8|1340.5|1338.8|1340.3|1338.5|0
1654703450000|2022-06-08 15:50:50|1340.8|1339|1340.8|1339|1340.8|1339|1340.5|1339|0
1654703460000|2022-06-08 15:51:00|1341.3|1339.3|1341|1339.3|1341.3|1339.5|1341|1339.3|0
1654703470000|2022-06-08 15:51:10|1340.8|1339|1341|1339.3|1341|1339.3|1340.8|1339|0
1654703480000|2022-06-08 15:51:20|1341.3|1339.5|1341.3|1339.5|1341.3|1339.5|1341.3|1339.5|0
1654703490000|2022-06-08 15:51:30|1341.8|1339.8|1341.3|1339.5|1341.8|1340.3|1341.3|1339.5|0
1654703500000|2022-06-08 15:51:40|1341.5|1339.8|1341.5|1339.5|1341.8|1339.8|1341.3|1339.5|0
1654703510000|2022-06-08 15:51:50|1341.3|1339.3|1341|1339.3|1341.5|1339.3|1341|1339.3|0
1654703520000|2022-06-08 15:52:00|1341.3|1339.5|1341.5|1339.8|1341.8|1340|1341.3|1339.5|21
1654703530000|2022-06-08 15:52:10|1341.3|1339.5|1341|1339.3|1341.5|1339.8|1341|1339.3|0
1654703540000|2022-06-08 15:52:20||1339.5||1339.5||1339.5||1339.3|0
1654703550000|2022-06-08 15:52:30|1340.8|1339.3|1341|1339.5|1341|1339.5|1340.8|1339.3|0
1654703560000|2022-06-08 15:52:40|1341.3|1339.3|1342|1340.3|1342.3|1340.3|1341.3|1339.3|0
1654703570000|2022-06-08 15:52:50|1341.8|1340|1342|1340.3|1342.3|1340.5|1341.8|1340|0
1654703580000|2022-06-08 15:53:00|1342.3|1340.5|1342.5|1340.8|1342.5|1341|1342|1340.3|0
1654703590000|2022-06-08 15:53:10|1342.3|1340.5|1342.3|1340.5|1342.5|1340.5|1342.3|1340.5|0
1654703600000|2022-06-08 15:53:20|1342.5|1340.8|1342.8|1340.8|1342.8|1340.8|1342.5|1340.5|0
1654703610000|2022-06-08 15:53:30|1342.5|1341.3|1343.3|1341.3|1343.3|1341.3|1342.5|1340.8|0
1654703620000|2022-06-08 15:53:40|1343|1340.8|1342.3|1340.5|1343|1340.8|1342.3|1340.5|0
1654703630000|2022-06-08 15:53:50|1342.5|1340.8|1342.8|1341|1342.8|1341|1342.3|1340.5|4
1654703640000|2022-06-08 15:54:00|1342.5|1340.8|1342.3|1340.5|1342.8|1340.8|1342|1340.3|0
1654703660000|2022-06-08 15:54:20|1342.8|1341.3|1342.8|1341|1343|1341.3|1342.8|1341|0
1654703670000|2022-06-08 15:54:30|1343|1341.3|1342.5|1341|1343.3|1341.5|1342.5|1341|2
1654703680000|2022-06-08 15:54:40|1342.8|1340.8|1342.5|1340.8|1342.8|1340.8|1342.3|1340.5|0
1654703690000|2022-06-08 15:54:50|1342.3|1340.3|1342.8|1340.8|1342.8|1340.8|1342.3|1340.3|0
1654703700000|2022-06-08 15:55:00|1342.5|1340.5|1342.5|1340.8|1342.8|1340.8|1342.3|1340.5|0
1654703710000|2022-06-08 15:55:10|1342.3|1340.5|1342|1340.3|1342.3|1340.5|1341.8|1340|62
1654703720000|2022-06-08 15:55:20|1341.8|1340|1341.8|1340|1342|1340.3|1341.8|1340|0
1654703730000|2022-06-08 15:55:30|1342|1340.3|1341.5|1340|1342|1340.3|1341.5|1340|0
1654703740000|2022-06-08 15:55:40|1341.8||1341.5||1341.8||1341.5||0
1654703750000|2022-06-08 15:55:50|1341.8|1339.8|1341.5|1340|1341.8|1340|1341.5|1339.5|0
1654703760000|2022-06-08 15:56:00|1341.8|1339.8|1341.5|1339.8|1342.3|1340.3|1341.5|1339.8|4
1654703770000|2022-06-08 15:56:10|1342.5|1340.8|1342|1340|1342.5|1340.8|1342|1340|4
1654703780000|2022-06-08 15:56:20|1342.3|1340.3|1342.3|1340.3|1342.3|1340.3|1342|1340|0
1654703790000|2022-06-08 15:56:30|1342|1340|1342.5|1340.5|1342.5|1340.5|1342|1340|0
1654703800000|2022-06-08 15:56:40|1342.3|1340.3|1343|1341|1343|1341|1342.3|1340.3|0
1654703810000|2022-06-08 15:56:50|1343.3|1340.8|1343|1341.3|1343.5|1341.5|1343|1340.8|0
1654703820000|2022-06-08 15:57:00|1342.8|1341|1342.8|1341|1342.8|1341.3|1342.8|1341|0
1654703830000|2022-06-08 15:57:10|1342.5|1340.8|1342.5|1340.8|1342.5|1341|1342.5|1340.8|0
1654703840000|2022-06-08 15:57:20|1342.3|1340.5|1342.5|1340.8|1342.8|1341|1342.3|1340.5|0
1654703850000|2022-06-08 15:57:30|1342.8|1341|1342.8|1341|1342.8|1341|1342.5|1340.8|0
1654703860000|2022-06-08 15:57:40|1343|1340.8|1343|1341.3|1343|1341.3|1343|1340.8|70
1654703870000|2022-06-08 15:57:50|1342.8||1343||1343||1342.8||0
1654703880000|2022-06-08 15:58:00|1343.5|1341.8|1343.8|1342|1343.8|1342|1343.5|1341.8|0
1654703890000|2022-06-08 15:58:10|1344|1342.3|1343.8|1342|1344|1342.3|1343.5|1341.8|0
1654703900000|2022-06-08 15:58:20|1343.5|1341.8|1343.8|1342|1343.8|1342|1343.5|1341.8|0
1654703910000|2022-06-08 15:58:30||1341.8||1342||1342||1341.8|0
1654703920000|2022-06-08 15:58:40|1344|1342.3|1344|1342|1344.3|1342.5|1343.8|1342|0
1654703930000|2022-06-08 15:58:50|1344.3|1342.3|1343.8|1342|1344.3|1342.5|1343.8|1342|93
1654703940000|2022-06-08 15:59:00|1344|1342.3|1344.3|1342.5|1344.3|1342.5|1343.8|1342.3|0
1654703950000|2022-06-08 15:59:10|1344|1342.3|1344|1342.3|1344.3|1342.3|1343.8|1342|0
1654703960000|2022-06-08 15:59:20|1344.3||1344||1344.3||1343.8||0
1654703970000|2022-06-08 15:59:30|1344.3|1342.8|1344.8|1343|1345|1343.3|1344|1342.5|2
1654703980000|2022-06-08 15:59:40|1345||1344.8||1345||1344.8||0
1654703990000|2022-06-08 15:59:50|1345|1343.3|1344.8|1343|1345|1343.3|1344.8|1343|0
1654704000000|2022-06-08 16:00:00|1345|1343.3|1345.8|1344|1345.8|1344|1344.8|1343|150
1654704010000|2022-06-08 16:00:10|1345.5|1343.8|1345.3|1343.3|1345.5|1343.8|1345.3|1343.3|0
1654704020000|2022-06-08 16:00:20||1343.5||1343.5||1343.8||1343.5|0
1654704030000|2022-06-08 16:00:30||1343.8||1343.3||1343.8||1343.3|0
1654704040000|2022-06-08 16:00:40|1345|1343.5|1345.3|1343.3|1345.3|1343.5|1344.5|1343.3|8
1654704050000|2022-06-08 16:00:50||1343.5||1343.5||1343.8||1343.5|20
1654704060000|2022-06-08 16:01:00|1345.8|1343.8|1347.3|1345.3|1347.5|1345.5|1345.8|1343.8|22
1654704070000|2022-06-08 16:01:10|1347||1346.8||1347||1346.8||0
1654704080000|2022-06-08 16:01:20|1347.3|1344.8|1347.3|1345.5|1347.3|1345.5|1347.3|1344.8|10
1654704090000|2022-06-08 16:01:30|1347.5|1345.8|1347|1345.3|1347.5|1345.8|1346.8|1345|0
1654704100000|2022-06-08 16:01:40|1347.3|1345.5|1346.5|1344.8|1347.3|1345.5|1346.5|1344.8|1
1654704110000|2022-06-08 16:01:50|1346.8|1345|1346.3|1344.5|1346.8|1345|1346.3|1344.5|10
1654704120000|2022-06-08 16:02:00|1346.5|1344|1345.8|1344|1346.5|1344|1345.8|1344|0
1654704130000|2022-06-08 16:02:10|1346.5|1344.8|1346.8|1345.3|1347|1345.3|1346.5|1344.8|30
1654704140000|2022-06-08 16:02:20|1347|1345.5|1347.3|1345.8|1347.3|1345.8|1347|1345.5|0
1654704150000|2022-06-08 16:02:30|1347.5|1346|1348.3|1346.3|1348.5|1346.8|1346.8|1345|33
1654704160000|2022-06-08 16:02:40|1348.5|1346.5|1348.3|1346.8|1348.8|1347|1348.3|1346.3|0
1654704170000|2022-06-08 16:02:50|1348|1346.5|1348.8|1346.8|1348.8|1347|1348|1346.3|27
1654704180000|2022-06-08 16:03:00|1349|1347|1348.8|1347|1349|1347.5|1348.8|1347|0
1654704190000|2022-06-08 16:03:10|1348.5|1346.8|1348.3|1346.5|1348.8|1347|1348|1346.3|10
1654704200000|2022-06-08 16:03:20|1348.5|1346.8|1346.5|1344.8|1348.5|1346.8|1346.5|1344.8|0
1654704210000|2022-06-08 16:03:30|1346.8|1345|1347|1345.5|1347|1345.5|1346.5|1344.8|0
1654704220000|2022-06-08 16:03:40|1347.3|1345.3|1347.8|1345.8|1347.8|1346.3|1347.3|1345.3|10
1654704230000|2022-06-08 16:03:50|1347|1345.3|1346.5|1344.8|1347|1345.3|1346.5|1344.8|0
1654704240000|2022-06-08 16:04:00|1347|1344.5|1346|1344|1347.3|1345.5|1346|1344|7
1654704250000|2022-06-08 16:04:10|1345.8|1344.3|1346|1344.3|1346|1344.3|1345.5|1343.8|0
1654704260000|2022-06-08 16:04:20|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|0
1654704270000|2022-06-08 16:04:30|1345|1343.3|1345|1343.3|1345|1343.5|1345|1343.3|0
1654704280000|2022-06-08 16:04:40|1344.8|1343|1344.5|1342.8|1344.8|1343.3|1344.5|1342.8|0
1654704290000|2022-06-08 16:04:50|1344.3|1343|1344.3|1342.5|1344.5|1343|1344|1342.3|0
1654704300000|2022-06-08 16:05:00|1344|1342.3|1344.8|1343.3|1344.8|1343.3|1343.8|1342.3|10
1654704310000|2022-06-08 16:05:10|1345|1343|1345|1343.3|1345|1343.5|1345|1343|0
1654704320000|2022-06-08 16:05:20|1344.8|1343|1344.3|1342.8|1344.8|1343|1344.3|1342.8|0
1654704330000|2022-06-08 16:05:30|1344.5|1342.5|1345|1343.3|1345|1343.5|1344.5|1342.5|0
1654704340000|2022-06-08 16:05:40|1344.8|1343.5|1344.8|1343.3|1345|1343.5|1344.8|1343.3|0
1654704350000|2022-06-08 16:05:50|1345|1342.8|1344.8|1343.3|1345|1343.3|1344.5|1342.8|0
1654704360000|2022-06-08 16:06:00|1345|1343|1345.3|1343.5|1345.3|1343.5|1344.8|1343|0
1654704370000|2022-06-08 16:06:10|1345.5|1344|1345|1343.3|1345.5|1344|1344.8|1343.3|0
1654704380000|2022-06-08 16:06:20|1344.8||1345||1345||1344.8||0
1654704390000|2022-06-08 16:06:30|1344.8|1343|1344.8|1343.3|1345|1343.3|1344.8|1343|0
1654704400000|2022-06-08 16:06:40|1344.5|1343|1344.8|1343.3|1344.8|1343.3|1344.5|1343|0
1654704410000|2022-06-08 16:06:50|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|0
1654704420000|2022-06-08 16:07:00|1344.8|1342.5|1344.8|1343.3|1345|1343.3|1344.3|1342.5|0
1654704430000|2022-06-08 16:07:10|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|0
1654704440000|2022-06-08 16:07:20|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|1344.5|1342.5|0
1654704460000|2022-06-08 16:07:40|1344.3|1342.5|1344.3|1342.5|1344.3|1342.8|1344.3|1342.5|0
1654704470000|2022-06-08 16:07:50|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|1344.3|1342.5|0
1654704480000|2022-06-08 16:08:00|1344.3|1342.5|1343.5|1342|1344.3|1342.5|1343.5|1341.8|11
1654704490000|2022-06-08 16:08:10|1343.8|1341.8|1343|1341.5|1343.8|1342|1342.8|1341|0
1654704500000|2022-06-08 16:08:20|1343.3||1343||1343.3||1343||0
1654704510000|2022-06-08 16:08:30||1341.3||1341.5||1341.5||1341.3|0
1654704520000|2022-06-08 16:08:40|1342.8|1341.3|1342.8|1341|1343|1341.5|1342.5|1341|0
1654704530000|2022-06-08 16:08:50|1342.5||1342.8||1342.8||1342.5||0
1654704540000|2022-06-08 16:09:00|1343.3|1341.5|1343|1341.5|1343.3|1341.5|1343|1341.5|0
1654704560000|2022-06-08 16:09:20|1343.3|1341.8|1343.5|1341.8|1343.5|1341.8|1343|1341.8|0
1654704570000|2022-06-08 16:09:30|1343.3|1341.5|1343.5|1341.5|1343.5|1341.8|1343.3|1341.5|0
1654704580000|2022-06-08 16:09:40|1343.3||1343.3||1343.3||1343||0
1654704590000|2022-06-08 16:09:50|1343||1343||1343.3||1343||0
1654704600000|2022-06-08 16:10:00|1343.3|1341.8|1343.8|1342.3|1343.8|1342.3|1343.3|1341.8|0
1654704610000|2022-06-08 16:10:10|1343.5|1341.5|1343|1341.5|1343.5|1341.5|1343|1341.5|1
1654704620000|2022-06-08 16:10:20|1342.8|1341|1342.8|1341|1342.8|1341|1342.3|1341|3
1654704630000|2022-06-08 16:10:30|1342.5|1340.5|1342.8|1341|1342.8|1341|1342|1340.5|8
1654704640000|2022-06-08 16:10:40|1342.5|1340.8|1342.8|1341|1342.8|1341|1342.5|1340.8|0
1654704650000|2022-06-08 16:10:50|1342.5|1340.8|1343|1341|1343|1341.3|1342.5|1340.8|0
1654704660000|2022-06-08 16:11:00|1342.8|1341.3|1343.3|1341.5|1343.3|1341.5|1342.8|1341|0
1654704670000|2022-06-08 16:11:10|1343.5|1341.8|1343.3|1341.3|1343.5|1341.8|1343|1341.3|0
1654704680000|2022-06-08 16:11:20|1343||1343.3||1343.3||1343||0
1654704690000|2022-06-08 16:11:30|1343|1341|1342.8|1341|1343|1341|1342.8|1341|0
1654704700000|2022-06-08 16:11:40|1343|1341.3|1343.3|1341.3|1343.3|1341.5|1342.8|1341.3|25
1654704710000|2022-06-08 16:11:50|1343.5|1341|1343.3|1341.3|1343.5|1341.3|1343.3|1341|0
1654704720000|2022-06-08 16:12:00|1343|1341|1342.8|1340.8|1343|1341.3|1342.5|1340.8|0
1654704730000|2022-06-08 16:12:10|1343|1341|1343|1341|1343.3|1341.3|1343|1341|0
1654704740000|2022-06-08 16:12:20|1343.3|1341.3|1343|1341.3|1343.3|1341.5|1343|1341.3|0
1654704750000|2022-06-08 16:12:30|1343.3|1341.5|1343|1341|1343.3|1341.5|1343|1341|0
1654704760000|2022-06-08 16:12:40|1343.3|1341.3|1343.5|1341.3|1343.5|1341.5|1343.3|1341|25
1654704770000|2022-06-08 16:12:50|1343.8|1341.5|1343.5|1341.3|1343.8|1342|1343.5|1341.3|0
1654704780000|2022-06-08 16:13:00|1344.3|1341.5|1344.3|1342.3|1344.8|1343|1344.3|1341.3|1
1654704790000|2022-06-08 16:13:10|1344.5|1342.5|1344.3|1342|1344.5|1342.5|1344|1342|0
1654704800000|2022-06-08 16:13:20||1342.3||1342||1342.3||1342|0
1654704810000|2022-06-08 16:13:30||1342.3||1342.5||1342.5||1342|0
1654704820000|2022-06-08 16:13:40|1344.5||1344.5||1344.8||1344.5||1
1654704830000|2022-06-08 16:13:50|1344.8|1342.8|1345|1343|1345.3|1343.3|1344.8|1342.8|0
1654704840000|2022-06-08 16:14:00|1344.5|1342.3|1344.3|1342.3|1344.5|1342.3|1344.3|1342|0
1654704850000|2022-06-08 16:14:10|1344|1342|1344|1342.3|1344|1342.5|1344|1342|0
1654704860000|2022-06-08 16:14:20|1344.3|1342|1344.3|1342.3|1344.3|1342.5|1344|1341.8|0
1654704870000|2022-06-08 16:14:30||1342.5||1342.3||1342.5||1342.3|0
1654704880000|2022-06-08 16:14:40|1344|1342.5|1344.3|1342.3|1344.3|1342.5|1344|1342.3|0
1654704890000|2022-06-08 16:14:50|1344|1342.5|1344.3|1342.3|1344.3|1342.5|1344|1342.3|0
1654704900000|2022-06-08 16:15:00|1344.5|1342.5|1344.5|1342.5|1344.5|1342.8|1344.3|1342.3|0
1654704910000|2022-06-08 16:15:10|1344.3|1342.8|1344.5|1342.5|1344.5|1342.8|1344.3|1342.3|0
1654704920000|2022-06-08 16:15:20|1344.3|1342.3|1344.3|1342|1344.5|1342.8|1343.8|1341.5|93
1654704930000|2022-06-08 16:15:30|1344.5|1342.3|1344.5|1342.3|1344.5|1342.5|1344.5|1342|0
1654704940000|2022-06-08 16:15:40|1344.8|1342.5|1344.8|1342.8|1345|1343|1344.5|1342.5|0
1654704950000|2022-06-08 16:15:50|1344.5|1342.5|1344|1342|1344.5|1342.5|1343.8|1341.8|0
1654704960000|2022-06-08 16:16:00|1344.3|1341.8|1344.3|1342.3|1344.3|1342.3|1344.3|1341.8|0
1654704970000|2022-06-08 16:16:10|1344|1342|1344.3|1342.3|1344.3|1342.3|1344|1342|0
1654704980000|2022-06-08 16:16:20|1344|1342|1344|1342|1344|1342.3|1344|1341.8|0
1654704990000|2022-06-08 16:16:30|1344.3|1342.3|1344.5|1342.5|1344.8|1342.5|1344.3|1342|0
1654705000000|2022-06-08 16:16:40|1344.8|1342.8|1344|1342|1344.8|1343|1344|1342|0
1654705010000|2022-06-08 16:16:50|1344.3|1342.3|1344.3|1342.3|1344.3|1342.3|1344|1342|0
1654705020000|2022-06-08 16:17:00|1344.8|1342.5|1344.8|1342.8|1344.8|1342.8|1344.8|1342.5|0
1654705040000|2022-06-08 16:17:20|1344.5|1342.5|1344.8|1342.8|1344.8|1342.8|1344.5|1342.5|0
1654705050000|2022-06-08 16:17:30||1343||1343||1343||1343|31
1654705060000|2022-06-08 16:17:40|1344.5|1342.8|1344.8|1343|1344.8|1343|1344.5|1342.8|0
1654705070000|2022-06-08 16:17:50|1345|1343.3|1344.8|1342.8|1345|1343.3|1344.8|1342.8|5
1654705080000|2022-06-08 16:18:00|1344.5|1343|1344.5|1343|1344.5|1343|1344.3|1342.5|2
1654705090000|2022-06-08 16:18:10||1342.8||1343||1343||1342.8|0
1654705100000|2022-06-08 16:18:20|1344.8|1342.8|1344.8|1343|1345|1343|1344.8|1342.8|0
1654705110000|2022-06-08 16:18:30|1344.5|1342.8|1344.8|1343|1345|1343.3|1344.5|1342.5|0
1654705120000|2022-06-08 16:18:40|1345|1343.3|1345|1343.3|1345.3|1343.3|1345|1343.3|0
1654705130000|2022-06-08 16:18:50|1344.8|1343|1344.8|1343|1344.8|1343|1344.5|1342.8|0
1654705140000|2022-06-08 16:19:00|1344.5|1342.8|1344.5|1342.8|1344.8|1343|1344.5|1342.5|0
1654705150000|2022-06-08 16:19:10|1344.8|1343|1345.3|1343.5|1345.3|1343.5|1344.8|1342.8|0
1654705160000|2022-06-08 16:19:20|1345|1343.8|1345.8|1344|1345.8|1344|1345|1343.5|10
1654705170000|2022-06-08 16:19:30|1345.5|1343.8|1345.5|1343.8|1345.8|1343.8|1345.5|1343.8|0
1654705180000|2022-06-08 16:19:40|1345.8|1344.3|1346|1344.3|1346.3|1344.3|1345.5|1344.3|0
1654705190000|2022-06-08 16:19:50|1346.3|1344.5|1346.3|1344.5|1346.5|1344.8|1346.3|1344.5|0
1654705200000|2022-06-08 16:20:00|1346.5|1344.8|1345.8|1344|1346.5|1344.8|1345.8|1344|0
1654705210000|2022-06-08 16:20:10|1346|1344.3|1345.5|1344|1346|1344.3|1345.5|1344|0
1654705220000|2022-06-08 16:20:20|1345.3|1343.8|1345.5|1343.8|1345.8|1344|1345.3|1343.5|2
1654705240000|2022-06-08 16:20:40|1345.3|1343.5|1345|1343|1345.3|1343.5|1345|1343|0
1654705250000|2022-06-08 16:20:50|1344.8|1343.3|1345|1343|1345|1343.3|1344.8|1342.5|2
1654705260000|2022-06-08 16:21:00|1344.8|1342.8|1344.3|1342.5|1344.8|1343|1344.3|1342.5|0
1654705270000|2022-06-08 16:21:10|1343.8|1342.3|1344.3|1342.3|1344.3|1342.3|1343.8|1342|0
1654705280000|2022-06-08 16:21:20|1344.5|1342.5|1343.5|1342|1344.5|1342.5|1343.5|1342|2
1654705290000|2022-06-08 16:21:30||1341.8||1341.8||1341.8||1341.8|5
1654705300000|2022-06-08 16:21:40||1342||1342||1342||1342|0
1654705310000|2022-06-08 16:21:50||1342.3||1342||1342.3||1342|0
1654705320000|2022-06-08 16:22:00|1344|1342.3|1344.5|1342.5|1344.5|1342.8|1343.8|1342|4
1654705330000|2022-06-08 16:22:10||1342.8||1342.8||1342.8||1342.5|0
1654705340000|2022-06-08 16:22:20|1344.3|1342.5|1344.5|1342.5|1344.5|1342.8|1344.3|1342.3|0
1654705350000|2022-06-08 16:22:30|1344.8|1342.8|1344.8|1342.5|1344.8|1342.8|1344.8|1342.5|0
1654705360000|2022-06-08 16:22:40|1345|1342.8|1345|1343|1345|1343|1345|1342.8|0
1654705370000|2022-06-08 16:22:50|1344.8|1342.8|1344.8|1342.8|1345|1342.8|1344.8|1342.5|0
1654705380000|2022-06-08 16:23:00|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|0
1654705390000|2022-06-08 16:23:10|1344.8|1342.3|1344.3|1342.3|1344.8|1342.3|1344.3|1342.3|0
1654705400000|2022-06-08 16:23:20|1344|1342|1344|1342|1344|1342.3|1344|1342|0
1654705410000|2022-06-08 16:23:30|1344.3|1342.3|1344|1341.8|1344.3|1342.3|1344|1341.8|0
1654705420000|2022-06-08 16:23:40|1343.8|1341.5|1344.5|1342.5|1344.8|1342.8|1343.8|1341.5|0
1654705430000|2022-06-08 16:23:50|1344.3|1342.3|1343.5|1341.5|1344.3|1342.3|1343.5|1341.5|0
1654705440000|2022-06-08 16:24:00|1343.3|1341.3|1344|1341.8|1344|1342|1343.3|1341.3|0
1654705450000|2022-06-08 16:24:10|1343.8|1341.5|1343.3|1341.5|1343.8|1341.5|1343.3|1341.3|25
1654705460000|2022-06-08 16:24:20|1343|1341.3|1343.5|1341.5|1343.5|1341.5|1343|1341.3|0
1654705470000|2022-06-08 16:24:30|1343.8|1341.8|1343.8|1341.5|1344|1342|1343.5|1341.5|0
1654705480000|2022-06-08 16:24:40|1343.5|1341.3|1343|1341|1343.5|1341.5|1343|1341|0
1654705490000|2022-06-08 16:24:50|1343.3|1341.3|1343|1341|1343.5|1341.3|1343|1341|0
1654705500000|2022-06-08 16:25:00|1343.3|1341.3|1343|1341|1343.5|1341.3|1343|1341|0
1654705510000|2022-06-08 16:25:10|1343.3|1341.3|1343.5|1341.3|1343.5|1341.3|1343.3|1341|0
1654705520000|2022-06-08 16:25:20|1344|1341.8|1343.8|1342|1344|1342|1343.8|1341.8|1
1654705530000|2022-06-08 16:25:30|1344|1342.3|1344|1342|1344|1342.3|1343.8|1342|0
1654705540000|2022-06-08 16:25:40|1343.8|1341.8|1343.8|1342|1343.8|1342|1343.8|1341.8|0
1654705550000|2022-06-08 16:25:50|1344|1342.3|1344|1342.3|1344|1342.3|1344|1342|0
1654705560000|2022-06-08 16:26:00|1343.3|1342|1342.3|1340.8|1343.3|1342|1342.3|1340.8|0
1654705570000|2022-06-08 16:26:10|1342|1340.5|1342.5|1340.8|1342.5|1340.8|1341.8|1340|10
1654705590000|2022-06-08 16:26:30|1342.3|1341|1342.5|1340.8|1342.5|1341|1342.3|1340.5|0
1654705600000|2022-06-08 16:26:40|1342.3|1340.5|1342.3|1340.5|1342.5|1340.8|1342.3|1340.5|0
1654705610000|2022-06-08 16:26:50|1342.5|1340.8|1342.5|1340.8|1342.5|1340.8|1342.5|1340.5|0
1654705620000|2022-06-08 16:27:00||1340.5||1340.8||1340.8||1340.5|0
1654705630000|2022-06-08 16:27:10||1340.5||1340.8||1340.8||1340.5|0
1654705640000|2022-06-08 16:27:20|1342.8|1341|1343.3|1341.5|1343.3|1341.5|1342.8|1341|0
1654705660000|2022-06-08 16:27:40|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|0
1654705670000|2022-06-08 16:27:50|1343.8||1343.5||1343.8||1343.5||0
1654705680000|2022-06-08 16:28:00|1343.8|1342|1343.5|1341.8|1344|1342|1343.5|1341.8|0
1654705690000|2022-06-08 16:28:10|1343.3|1342|1343.8|1342|1343.8|1342.3|1343.3|1342|0
1654705700000|2022-06-08 16:28:20|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|0
1654705710000|2022-06-08 16:28:30|1343.8|1342|1343.8|1342|1343.8|1342|1343.5|1341.8|0
1654705720000|2022-06-08 16:28:40|1343.5|1341.8|1343.5|1341.8|1343.8|1341.8|1343.5|1341.8|0
1654705730000|2022-06-08 16:28:50|1343|1341.5|1342.5|1340.8|1343|1341.5|1342.5|1340.8|0
1654705740000|2022-06-08 16:29:00|1342.3|1340.5|1342.3|1340.5|1342.5|1340.5|1342.3|1340.5|0
1654705750000|2022-06-08 16:29:10|1342.5||1342.3||1342.5||1342.3||0
1654705760000|2022-06-08 16:29:20|1342.5||1342.3||1342.5||1342.3||0
1654705770000|2022-06-08 16:29:30|1343|1341.3|1342.5|1340.8|1343|1341.3|1342.5|1340.8|0
1654705780000|2022-06-08 16:29:40|1342.8|1341|1342.3|1340.5|1342.8|1341|1342.3|1340.5|0
1654705790000|2022-06-08 16:29:50|1342.5|1340.8|1343|1341.3|1343|1341.3|1342.5|1340.8|7
1654705800000|2022-06-08 16:30:00|1343.3|1341.5|1344.5|1342.5|1344.5|1342.8|1343.3|1341.5|1
1654705810000|2022-06-08 16:30:10|1344.3|1342.3|1344|1342.3|1344.3|1342.3|1344|1342.3|0
1654705820000|2022-06-08 16:30:20|1343.8|1342|1343|1341.3|1343.8|1342|1343|1341|0
1654705830000|2022-06-08 16:30:30||1341||1341.3||1341.3||1341|0
1654705840000|2022-06-08 16:30:40|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|0
1654705850000|2022-06-08 16:30:50|1343.3|1341.5|1343|1341.3|1343.3|1341.8|1343|1341.3|0
1654705860000|2022-06-08 16:31:00|1342.8|1341|1342.8|1341|1342.8|1341|1342.8|1341|20
1654705870000|2022-06-08 16:31:10|1343|1341.3|1343|1341.3|1343|1341.3|1343|1341.3|0
1654705880000|2022-06-08 16:31:20||1341||1341.3||1341.3||1341|0
1654705890000|2022-06-08 16:31:30||1341||1341.3||1341.3||1341|0
1654705900000|2022-06-08 16:31:40||1341||1341||1341.3||1341|0
1654705910000|2022-06-08 16:31:50||1341.3||1341||1341.3||1341|0
1654705920000|2022-06-08 16:32:00||1341.3||1341||1341.3||1341|0
1654705930000|2022-06-08 16:32:10||1341.3||1341.3||1341.3||1341.3|0
1654705950000|2022-06-08 16:32:30|1343.3|1341.5|1343|1341.3|1343.3|1341.5|1343|1341.3|34
1654705960000|2022-06-08 16:32:40|1342.5|1341|1342.5|1341|1342.8|1341|1342.5|1341|0
1654705970000|2022-06-08 16:32:50|1342.8|1340.5|1342.3|1340.5|1342.8|1340.5|1342.3|1340.5|76
1654705980000|2022-06-08 16:33:00|1342.5|1340.8|1342.8|1341|1342.8|1341.3|1342.5|1340.8|0
1654705990000|2022-06-08 16:33:10||1340.8||1340.8||1340.8||1340.8|0
1654706000000|2022-06-08 16:33:20||1341||1340.8||1341||1340.8|0
1654706010000|2022-06-08 16:33:30|1342.5|1341|1342.5|1340.8|1342.8|1341|1342.5|1340.8|0
1654706020000|2022-06-08 16:33:40|1342.8|1341|1343|1341.3|1343|1341.3|1342.8|1340.8|0
1654706030000|2022-06-08 16:33:50|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|0
1654706040000|2022-06-08 16:34:00|1343|1341.3|1343|1341.3|1343.3|1341.3|1343|1341.3|0
1654706050000|2022-06-08 16:34:10|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|1343|1341.5|0
1654706060000|2022-06-08 16:34:20|1343|1341.3|1343|1341.3|1343|1341.5|1343|1341.3|0
1654706070000|2022-06-08 16:34:30|1343.3|1341.5|1342.5|1341|1343.3|1341.5|1342.5|1341|0
1654706080000|2022-06-08 16:34:40|1343|1341.3|1343.3|1341.3|1343.3|1341.5|1343|1341.3|1
1654706090000|2022-06-08 16:34:50|1343||1343||1343||1343||0
1654706100000|2022-06-08 16:35:00|1343.3|1341.5|1343|1341.3|1343.3|1341.5|1343|1341.3|0
1654706110000|2022-06-08 16:35:10|1343.3|1341.5|1343.8|1342.3|1343.8|1342.3|1343.3|1341.5|0
1654706120000|2022-06-08 16:35:20||1342||1342||1342||1342|0
1654706130000|2022-06-08 16:35:30|1344|1342.3|1344|1342.3|1344|1342.3|1344|1342.3|0
1654706150000|2022-06-08 16:35:50|1343.8|1342|1343.5|1341.5|1343.8|1342|1343.5|1341.5|25
1654706160000|2022-06-08 16:36:00|1343.3|1341.8|1343.5|1341.8|1343.5|1341.8|1343.3|1341.5|0
1654706170000|2022-06-08 16:36:10||1341.5||1341.8||1341.8||1341.5|0
1654706180000|2022-06-08 16:36:20||1341.5||1341.8||1341.8||1341.5|0
1654706190000|2022-06-08 16:36:30|1343.8|1341.5|1343.8|1342|1343.8|1342|1343.8|1341.5|0
1654706200000|2022-06-08 16:36:40|1344|1342.3|1343.8|1342|1344|1342.3|1343.8|1341.8|0
1654706210000|2022-06-08 16:36:50||1341.8||1342||1342||1341.8|0
1654706220000|2022-06-08 16:37:00||1341.8||1341.8||1342||1341.8|0
1654706230000|2022-06-08 16:37:10|1343.5||1343.5||1343.5||1343.5||0
1654706240000|2022-06-08 16:37:20|1343|1341|1342.8|1341|1343|1341|1342.8|1341|0
1654706250000|2022-06-08 16:37:30|1343|1341.3|1343|1341.3|1343|1341.3|1343|1341.3|0
1654706260000|2022-06-08 16:37:40|1342.8|1341|1343|1341.3|1343|1341.3|1342.8|1341|0
1654706270000|2022-06-08 16:37:50||1341||1341||1341.3||1341|0
1654706280000|2022-06-08 16:38:00||1341.3||1341||1341.3||1341|0
1654706290000|2022-06-08 16:38:10||1341.3||1341.3||1341.3||1341|0
1654706300000|2022-06-08 16:38:20|1342.8|1341|1342.3|1340.5|1342.8|1341|1341.8|1340.3|6
1654706310000|2022-06-08 16:38:30|1342.5||1342.3||1342.5||1342.3||0
1654706320000|2022-06-08 16:38:40|1342.5||1342.5||1342.5||1342.3||0
1654706330000|2022-06-08 16:38:50|1342.3|1340.8|1342.5|1340.8|1342.5|1340.8|1342.3|1340.8|0
1654706340000|2022-06-08 16:39:00|1342.3|1340.5|1342.3|1340.5|1342.5|1340.5|1342.3|1340.5|0
1654706350000|2022-06-08 16:39:10|1342.5|1340.3|1342.3|1340.5|1342.5|1340.5|1342|1340.3|0
1654706370000|2022-06-08 16:39:30|1342|1340.3|1342|1340.3|1342.3|1340.3|1342|1340.3|0
1654706380000|2022-06-08 16:39:40|1341.8|1340|1341.8|1340|1342|1340|1341.8|1340|0
1654706390000|2022-06-08 16:39:50|1342||1341.8||1342||1341.8||0
1654706400000|2022-06-08 16:40:00|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|0
1654706410000|2022-06-08 16:40:10|1341.3|1339.5|1341.3|1339.5|1341.3|1339.5|1341.3|1339.5|0
1654706420000|2022-06-08 16:40:20|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|0
1654706450000|2022-06-08 16:40:50|1341.8|1340|1341.8|1340|1341.8|1340|1341.8|1340|0
1654706460000|2022-06-08 16:41:00|1342||1341.8||1342||1341.8||0
1654706470000|2022-06-08 16:41:10|1342||1341.5||1342||1341.5||0
1654706480000|2022-06-08 16:41:20|1341.3|1339.8|1341.3|1339.5|1341.3|1339.8|1341.3|1339.5|0
1654706500000|2022-06-08 16:41:40||1339.8||1339.5||1339.8||1339.5|0
1654706510000|2022-06-08 16:41:50|1341|1340|1341.3|1339.5|1341.3|1340|1341|1339.5|1
1654706520000|2022-06-08 16:42:00|1341||1341.3||1341.3||1341||5
1654706530000|2022-06-08 16:42:10|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|1341.5|1339.5|6
1654706540000|2022-06-08 16:42:20|1341.3|1339.5|1341.5|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654706550000|2022-06-08 16:42:30|1341.3|1339.8|1341.3|1339.8|1341.3|1339.8|1341.3|1339.5|0
1654706560000|2022-06-08 16:42:40|1341.5|1339.5|1341.3|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654706570000|2022-06-08 16:42:50|1341|1338.5|1340.5|1338.8|1341|1338.8|1340|1338.5|20
1654706580000|2022-06-08 16:43:00|1340.3|1338.5|1340|1338.5|1340.3|1338.5|1339.8|1338.3|0
1654706590000|2022-06-08 16:43:10|1340.3|1338.3|1340.3|1338.8|1340.3|1338.8|1340.3|1338.3|0
1654706600000|2022-06-08 16:43:20|1340||1340.3||1340.3||1340||0
1654706610000|2022-06-08 16:43:30|1340.5||1340.3||1340.5||1340.3||0
1654706620000|2022-06-08 16:43:40|1340.5|1339|1340.5|1338.8|1340.5|1339|1340.5|1338.8|0
1654706630000|2022-06-08 16:43:50||1339||1338.8||1339||1338.8|0
1654706640000|2022-06-08 16:44:00||1339||1339||1339||1339|0
1654706650000|2022-06-08 16:44:10|1340.8||1340.8||1340.8||1340.8||0
1654706660000|2022-06-08 16:44:20|1340.5||1340.5||1340.5||1340.3||0
1654706670000|2022-06-08 16:44:30|1340.8||1340.8||1340.8||1340.8||1
1654706690000|2022-06-08 16:44:50|1340.5||1340.5||1340.5||1340.5||0
1654706700000|2022-06-08 16:45:00|||||||||1
1654706710000|2022-06-08 16:45:10|1340.8||1340.8||1340.8||1340.8||0
1654706720000|2022-06-08 16:45:20|1340.5|1339.3|1341.3|1339.3|1341.3|1339.3|1340.5|1339.3|0
1654706730000|2022-06-08 16:45:30|1341|1339.5|1340.8|1339|1341.3|1339.8|1340.5|1339|0
1654706740000|2022-06-08 16:45:40|1340.5|1338.5|1340.3|1338.5|1340.8|1338.5|1340.3|1338.5|1
1654706750000|2022-06-08 16:45:50|1340.5|1339|1341|1339|1341|1339|1340|1339|0
1654706760000|2022-06-08 16:46:00|1340.8|1338.8|1340.5|1338.8|1340.8|1339|1340.5|1338.8|0
1654706770000|2022-06-08 16:46:10|1340.8|1339|1340.5|1338.8|1340.8|1339|1340.5|1338.8|0
1654706780000|2022-06-08 16:46:20|1340|1338.5|1340.3|1338.5|1340.3|1338.5|1340|1338.5|0
1654706790000|2022-06-08 16:46:30|1340.5|1338.8|1340.3|1338.5|1340.5|1338.8|1340.3|1338.5|0
1654706800000|2022-06-08 16:46:40|1340.5|1338.8|1340.5|1338.5|1340.5|1339|1340.5|1338.5|0
1654706810000|2022-06-08 16:46:50||1338.8||1338.8||1339||1338.5|0
1654706820000|2022-06-08 16:47:00|1340|1338.5|1340.3|1338.5|1340.3|1338.5|1340|1338.5|1
1654706830000|2022-06-08 16:47:10|1340||1340||1340||1340||0
1654706840000|2022-06-08 16:47:20|1339.8||1340.3||1340.3||1339.8||0
1654706850000|2022-06-08 16:47:30|1340||1340||1340||1340||0
1654706860000|2022-06-08 16:47:40|1340.3|1339|1340.5|1339|1340.5|1339|1340.3|1339|0
1654706870000|2022-06-08 16:47:50|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|0
1654706880000|2022-06-08 16:48:00|1340.5||1340.3||1340.5||1340.3||0
1654706890000|2022-06-08 16:48:10|1340.5|1338.8|1339.8|1338.5|1340.5|1338.8|1339.8|1338.5|0
1654706900000|2022-06-08 16:48:20|1339.5|1338|1340|1338.3|1340|1338.5|1339.5|1337.5|16
1654706910000|2022-06-08 16:48:30|1340.3|1338.5|1341|1339.5|1341|1339.5|1340|1338.5|0
1654706920000|2022-06-08 16:48:40|1341.3|1339.3|1341.8|1340|1342|1340.5|1341.3|1339.3|0
1654706930000|2022-06-08 16:48:50|1341.5|1340.3|1341.5|1339.8|1341.5|1340.3|1341.5|1339.8|0
1654706940000|2022-06-08 16:49:00|1341.3|1340|1341.3|1339.5|1341.3|1340|1341.3|1339.5|0
1654706950000|2022-06-08 16:49:10||1339.3||1339.5||1339.5||1339.3|0
1654706960000|2022-06-08 16:49:20||1339.8||1339.5||1339.8||1339.3|0
1654706970000|2022-06-08 16:49:30||1339.3||1339.5||1339.5||1339.3|0
1654706980000|2022-06-08 16:49:40|1341.5|1339.3|1341.5|1339.5|1341.5|1339.8|1341.5|1339.3|0
1654706990000|2022-06-08 16:49:50|1341.3||1341.3||1341.3||1341.3||0
1654707000000|2022-06-08 16:50:00|1341|1339.3|1340.8|1339.3|1341|1339.3|1340.5|1338.8|0
1654707010000|2022-06-08 16:50:10|1341|1339|1341.3|1339.5|1341.3|1339.5|1341|1339|0
1654707020000|2022-06-08 16:50:20|1341.5|1340|1342|1340.3|1342|1340.3|1341.5|1340|0
1654707030000|2022-06-08 16:50:30|1341.8|1340|1341.8|1340|1341.8|1340|1341.8|1340|0
1654707040000|2022-06-08 16:50:40|1341.3|1339.5|1340.8|1339|1341.3|1339.5|1340.8|1339|1
1654707050000|2022-06-08 16:50:50|1341|1339.3|1341.3|1339.5|1341.3|1339.8|1341|1339.3|0
1654707060000|2022-06-08 16:51:00|1341.5|1339.8|1341|1339.3|1341.5|1340|1341|1339.3|0
1654707070000|2022-06-08 16:51:10|1340.3|1339.5|1340.3|1338.5|1340.3|1339.5|1340.3|1338.5|0
1654707080000|2022-06-08 16:51:20|1340|1338.3|1340|1338.3|1340|1338.3|1340|1338.3|0
1654707090000|2022-06-08 16:51:30|1339.8|1338|1340|1338|1340|1338.3|1339.8|1338|0
1654707100000|2022-06-08 16:51:40|1340.5|1338.3|1340.5|1338.8|1340.5|1338.8|1340.5|1338|0
1654707110000|2022-06-08 16:51:50|1340.8|1339|1340|1338.3|1340.8|1339|1340|1338.3|0
1654707120000|2022-06-08 16:52:00||1338||1338.3||1338.3||1338|0
1654707130000|2022-06-08 16:52:10|1340.3|1338|1340|1338|1340.3|1338.3|1340|1338|0
1654707140000|2022-06-08 16:52:20|1339.8|1337.8|1339.5|1337.8|1339.8|1337.8|1339.5|1337.8|0
1654707150000|2022-06-08 16:52:30|1339.8|1338|1339.8|1338|1339.8|1338.3|1339.8|1337.8|0
1654707160000|2022-06-08 16:52:40|1340|1338.3|1340.3|1338.5|1340.5|1338.8|1340|1338|0
1654707170000|2022-06-08 16:52:50|1340|1338.3|1340|1338.3|1340|1338.3|1340|1338.3|0
1654707180000|2022-06-08 16:53:00|1340.3|1338.5|1340|1338.3|1340.3|1338.5|1340|1338.3|0
1654707190000|2022-06-08 16:53:10|1340.3|1338.5|1340.8|1339|1340.8|1339|1340.3|1338.3|0
1654707200000|2022-06-08 16:53:20|1340.5|1338.8|1340.5|1338.8|1340.5|1338.8|1340.5|1338.8|0
1654707210000|2022-06-08 16:53:30|1340.8|1339|1340.8|1338.8|1340.8|1339|1340.8|1338.8|0
1654707220000|2022-06-08 16:53:40||1339||1339||1339||1338.8|0
1654707230000|2022-06-08 16:53:50||1338.8||1339||1339||1338.8|0
1654707240000|2022-06-08 16:54:00|1341|1339.3|1341|1339.3|1341|1339.3|1341|1339.3|0
1654707260000|2022-06-08 16:54:20|1341.3|1339.5|1341|1339.3|1341.3|1339.5|1341|1339.3|0
1654707270000|2022-06-08 16:54:30|1341.3|1339.5|1341.3|1339.3|1341.3|1339.5|1341.3|1339.3|0
1654707280000|2022-06-08 16:54:40||1339.5||1339.5||1339.5||1339.5|0
1654707290000|2022-06-08 16:54:50|1341.5||1341.5||1341.5||1341.3||3
1654707300000|2022-06-08 16:55:00|1341.3|1339.8|1341.3|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654707310000|2022-06-08 16:55:10|1341.5|1339.8|1341.3|1339.5|1341.5|1339.8|1341.3|1339.3|0
1654707320000|2022-06-08 16:55:20||1339.3||1339.3||1339.5||1339.3|0
1654707330000|2022-06-08 16:55:30|1341.8|1339.5|1341.8|1339.8|1341.8|1339.8|1341.8|1339.3|0
1654707350000|2022-06-08 16:55:50|1342|1340|1342|1339.8|1342|1340|1342|1339.8|0
1654707360000|2022-06-08 16:56:00|1341.8|1340|1341.8|1339.8|1341.8|1340|1341.8|1339.8|0
1654707370000|2022-06-08 16:56:10|1341.5|1339.5|1341.5|1339.5|1341.5|1339.5|1341.3|1339.5|0
1654707380000|2022-06-08 16:56:20|1341.8|1339.8|1341.5|1339.5|1341.8|1339.8|1341.5|1339.5|0
1654707390000|2022-06-08 16:56:30|1341.8|1339.8|1342|1340|1342|1340|1341.8|1339.8|0
1654707400000|2022-06-08 16:56:40|1342.3|1339.8|1341.8|1339.8|1342.3|1339.8|1341.8|1339.8|0
1654707410000|2022-06-08 16:56:50|1341.3|1339.3|1341|1339.5|1341.3|1339.5|1340.8|1339.3|0
1654707420000|2022-06-08 16:57:00|1341.3|1339.8|1341.5|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654707430000|2022-06-08 16:57:10||1339.8||1339.5||1339.8||1339.5|0
1654707440000|2022-06-08 16:57:20||1339.8||1339.8||1339.8||1339.5|0
1654707450000|2022-06-08 16:57:30|1341.8|1340|1341.8|1340|1341.8|1340|1341.8|1340|0
1654707470000|2022-06-08 16:57:50|1341.5|1339.5|1341.3|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654707480000|2022-06-08 16:58:00|1341.5|1339.8|1341.8|1340|1341.8|1340.3|1341.5|1339.8|0
1654707490000|2022-06-08 16:58:10|1342||1341.8||1342||1341.8||0
1654707500000|2022-06-08 16:58:20|1342|1340.3|1342|1340.3|1342|1340.3|1342|1340.3|21
1654707510000|2022-06-08 16:58:30|1341.8||1342||1342||1341.8||0
1654707520000|2022-06-08 16:58:40|1342.3|1340.5|1342.3|1340.5|1342.3|1340.5|1342.3|1340.5|0
1654707530000|2022-06-08 16:58:50|1342.5|1340.8|1343.3|1341.5|1343.3|1341.8|1342.5|1340.8|10
1654707540000|2022-06-08 16:59:00|1343|1341.8|1344.8|1342.8|1344.8|1342.8|1343|1341.3|1
1654707550000|2022-06-08 16:59:10|1344.5||1344.5||1344.8||1344.5||0
1654707560000|2022-06-08 16:59:20|1344.3|1342.5|1344.5|1342.8|1344.5|1342.8|1344.3|1342.5|0
1654707570000|2022-06-08 16:59:30|1344.3|1342.5|1343.8|1342|1344.3|1342.5|1343.5|1342|0
1654707580000|2022-06-08 16:59:40|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|0
1654707590000|2022-06-08 16:59:50|1343.3|1341.5|1343.8|1342|1343.8|1342|1343.3|1341.5|0
1654707600000|2022-06-08 17:00:00|1344|1342.3|1344|1342.3|1344|1342.3|1343.5|1342|0
1654707610000|2022-06-08 17:00:10|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|1344|1342.3|0
1654707620000|2022-06-08 17:00:20|1344.5|1342.8|1344.5|1342.5|1344.5|1342.8|1344.3|1342.5|0
1654707630000|2022-06-08 17:00:30|1344.8|1342.8|1344.8|1343|1344.8|1343|1344.8|1342.8|0
1654707640000|2022-06-08 17:00:40|1344.5|1342.5|1344.3|1342.5|1344.8|1342.5|1344.3|1342.5|0
1654707650000|2022-06-08 17:00:50|1344.5|1342.8|1344.8|1343|1344.8|1343.3|1344.5|1342.8|32
1654707660000|2022-06-08 17:01:00|1344.5|1343.3|1344.5|1343|1344.5|1343.3|1344.5|1342.8|0
1654707670000|2022-06-08 17:01:10|1344.8|1343.3|1345.5|1343.8|1345.5|1343.8|1344.8|1343|1
1654707680000|2022-06-08 17:01:20|1345.8|1343.5|1345.8|1344|1345.8|1344|1345.5|1343.5|0
1654707690000|2022-06-08 17:01:30|1346|1344.3|1345.8|1344|1346|1344.5|1345.8|1344|0
1654707700000|2022-06-08 17:01:40|1346|1344.3|1346|1344.3|1346|1344.3|1346|1344|0
1654707710000|2022-06-08 17:01:50|1346.5|1344.5|1346.3|1344.5|1346.5|1344.5|1346|1344.3|2
1654707720000|2022-06-08 17:02:00|1346.5|1344.8|1346.3|1344.3|1346.5|1344.8|1346|1344.3|0
1654707730000|2022-06-08 17:02:10|1346|1344.5|1345.5|1343.8|1346|1344.5|1345.3|1343.5|0
1654707740000|2022-06-08 17:02:20|1345.8|1344|1345.5|1343.8|1345.8|1344|1345.5|1343.8|0
1654707760000|2022-06-08 17:02:40|1345.8|1343.5|1345.3|1343.5|1345.8|1343.5|1345.3|1343.5|0
1654707780000|2022-06-08 17:03:00|1345.8|1343.8|1346|1344.3|1346.3|1344.5|1345.8|1343.8|0
1654707790000|2022-06-08 17:03:10|1345.8|1344|1345.8|1344|1346|1344.3|1345.5|1344|0
1654707800000|2022-06-08 17:03:20|1345.5|1343.8|1345.5|1343.8|1345.5|1343.8|1345.3|1343.5|0
1654707810000|2022-06-08 17:03:30|1345.3|1343.5|1345.5|1343.8|1345.5|1343.8|1345.3|1343.5|0
1654707820000|2022-06-08 17:03:40|1345.8|1344|1345.5|1343.8|1345.8|1344|1345.5|1343.5|0
1654707830000|2022-06-08 17:03:50|1345.8|1344|1345.5|1343.8|1345.8|1344|1345.5|1343.5|0
1654707840000|2022-06-08 17:04:00|1345.8|1344|1345|1343.5|1345.8|1344|1345|1343.3|0
1654707850000|2022-06-08 17:04:10|1345.3|1343.8|1345.8|1344|1345.8|1344|1345|1343.8|0
1654707860000|2022-06-08 17:04:20|1345.5|1343.8|1345.8|1344|1345.8|1344|1345.5|1343.8|0
1654707870000|2022-06-08 17:04:30|1346|1344.3|1346.3|1344.5|1346.3|1344.5|1345.8|1344|0
1654707880000|2022-06-08 17:04:40|1346.5|1344.8|1346.3|1344.5|1346.5|1344.8|1346.3|1344.5|0
1654707890000|2022-06-08 17:04:50|1346|1344.8|1346.3|1344.8|1346.3|1344.8|1346|1344.5|0
1654707900000|2022-06-08 17:05:00||1344.5||1344.5||1344.5||1344.5|0
1654707910000|2022-06-08 17:05:10||1344.8||1344.8||1344.8||1344.5|0
1654707920000|2022-06-08 17:05:20||1344.5||1344.5||1344.8||1344.5|0
1654707930000|2022-06-08 17:05:30|1346|1344.8|1346.3|1344.5|1346.3|1344.8|1346|1344.5|0
1654707940000|2022-06-08 17:05:40|1346.5|1344.8|1346.8|1345|1346.8|1345|1346.5|1344.8|2
1654707950000|2022-06-08 17:05:50|1346.5|1345.3|1346.8|1345.3|1346.8|1345.3|1346.5|1345|0
1654707960000|2022-06-08 17:06:00|1347|1345|1346.5|1344.5|1347|1345|1346.3|1344.5|0
1654707970000|2022-06-08 17:06:10|1346.8|1344.8|1346.5|1345|1346.8|1345|1346.5|1344.5|0
1654707980000|2022-06-08 17:06:20|1346.8|1344.5|1346.5|1344.8|1346.8|1345|1346.5|1344.5|0
1654707990000|2022-06-08 17:06:30|1346.8|1345|1346.5|1345|1346.8|1345|1346.3|1344.5|0
1654708000000|2022-06-08 17:06:40|1346.8|1344.8|1346.8|1345|1346.8|1345|1346.5|1344.8|0
1654708010000|2022-06-08 17:06:50|1346.5|1344.8|1346.8|1345|1347|1345.3|1346.5|1344.8|0
1654708020000|2022-06-08 17:07:00|1347|1345.3|1347|1345.3|1347.3|1345.5|1346.8|1345.3|0
1654708030000|2022-06-08 17:07:10|1347.3|1345.5|1347.8|1345.8|1347.8|1346|1347|1345.3|2
1654708040000|2022-06-08 17:07:20|1347.5|1346|1348|1346.3|1348|1346.3|1347.5|1345.8|0
1654708050000|2022-06-08 17:07:30|1347.8|1346|1347.8|1346|1347.8|1346|1347.8|1346|0
1654708060000|2022-06-08 17:07:40|1348|1346.3|1348|1346.3|1348|1346.3|1348|1346|2
1654708080000|2022-06-08 17:08:00|1348.3|1346.5|1348.3|1346.5|1348.3|1346.5|1348|1346|0
1654708090000|2022-06-08 17:08:10|1348.5|1346.3|1348.5|1346.8|1348.8|1347|1348.5|1346.3|2
1654708100000|2022-06-08 17:08:20|1348.3|1346.5|1348.3|1346.3|1348.3|1347|1348.3|1346.3|0
1654708110000|2022-06-08 17:08:30|1348|1346.5|1347.5|1345.8|1348.3|1346.5|1347.5|1345.8|0
1654708120000|2022-06-08 17:08:40|1347|1345.3|1347.3|1345.5|1347.3|1345.5|1347|1345.3|0
1654708130000|2022-06-08 17:08:50|1347.5|1345.8|1347.5|1345.8|1347.5|1345.8|1347.5|1345.8|0
1654708140000|2022-06-08 17:09:00|1347.8|1346|1347.8|1346|1348|1346.5|1347.8|1345.8|0
1654708150000|2022-06-08 17:09:10|1347.5|1345.8|1348|1346.3|1348|1346.3|1347.5|1345.8|0
1654708160000|2022-06-08 17:09:20|1347.8|1346|1347.3|1345.5|1347.8|1346.5|1347.3|1345.5|0
1654708170000|2022-06-08 17:09:30|1347.5|1345.8|1348|1346.5|1348|1346.5|1347.3|1345.5|0
1654708180000|2022-06-08 17:09:40|1348.3|1346.3|1348|1346.3|1348.3|1346.5|1348|1346.3|0
1654708190000|2022-06-08 17:09:50|1347.8|1346|1348.3|1346.5|1348.3|1346.5|1347.8|1346|0
1654708200000|2022-06-08 17:10:00|1348.5|1346.8|1348.5|1346.8|1348.5|1346.8|1348.3|1346.5|0
1654708210000|2022-06-08 17:10:10|1348.8|1347|1348.5|1346.8|1348.8|1347.3|1348.3|1346.5|0
1654708220000|2022-06-08 17:10:20||1346.5||1346.8||1347||1346.5|0
1654708230000|2022-06-08 17:10:30|1348.8|1347|1348.5|1346.8|1348.8|1347|1348.3|1346.5|0
1654708250000|2022-06-08 17:10:50|1348.8|1347|1348.5|1346.8|1348.8|1347|1348.5|1346.8|0
1654708260000|2022-06-08 17:11:00|1348.8|1347|1348.5|1346.8|1349|1347.3|1348.5|1346.8|0
1654708270000|2022-06-08 17:11:10|1348.8|1347|1348|1346.3|1348.8|1347|1348|1346.3|0
1654708280000|2022-06-08 17:11:20|1348.3|1346.5|1348.3|1346.5|1348.5|1346.8|1348.3|1346.5|0
1654708290000|2022-06-08 17:11:30|1348|1346.3|1348|1346.3|1348.3|1346.5|1348|1346.3|0
1654708300000|2022-06-08 17:11:40|1347.8|1346|1347.5|1345.8|1348|1346.3|1347.5|1345.8|0
1654708310000|2022-06-08 17:11:50|1346.3|1344.5|1346.3|1344.5|1346.3|1344.5|1346|1344.3|1
1654708320000|2022-06-08 17:12:00|1346|1344.8|1346|1344.3|1346|1344.8|1345.5|1344.3|0
1654708330000|2022-06-08 17:12:10|1345.8|1344|1345.5|1344|1345.8|1344|1345.5|1344|0
1654708340000|2022-06-08 17:12:20|1345.8|1343.8|1345.3|1343.5|1345.8|1344.3|1345|1343.3|1
1654708350000|2022-06-08 17:12:30|1345|1343.3|1345.5|1343.8|1345.5|1343.8|1345|1343.3|0
1654708360000|2022-06-08 17:12:40|1345.3|1343.3|1345|1343.3|1345.5|1343.3|1345|1343.3|0
1654708370000|2022-06-08 17:12:50|1344.8|1342.8|1344.8|1343|1345|1343.3|1344.5|1342.8|0
1654708380000|2022-06-08 17:13:00|1344.5|1342.8|1344.5|1342.8|1344.8|1343|1344.5|1342.8|0
1654708390000|2022-06-08 17:13:10|1344.8|1343|1344.5|1342.8|1344.8|1343|1344.5|1342.8|0
1654708400000|2022-06-08 17:13:20|1344.8|1343|1344.5|1342.8|1344.8|1343|1344.5|1342.8|0
1654708410000|2022-06-08 17:13:30|1344.8||1344.5||1344.8||1344.5||0
1654708420000|2022-06-08 17:13:40|1344|1342.5|1344|1342.3|1344|1342.5|1344|1342.3|0
1654708430000|2022-06-08 17:13:50|1343.8|1342|1344|1342.5|1344.3|1342.5|1343.8|1342|0
1654708440000|2022-06-08 17:14:00|1344.3|1342.3|1343.8|1342.3|1344.3|1342.3|1343.8|1342.3|0
1654708450000|2022-06-08 17:14:10|1344|1342|1343.8|1342|1344|1342|1343.8|1342|0
1654708460000|2022-06-08 17:14:20|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|1343|1341.5|0
1654708470000|2022-06-08 17:14:30|1343.8|1342|1343.5|1341.5|1343.8|1342|1343.5|1341.5|0
1654708480000|2022-06-08 17:14:40|1343.3|1341.8|1343.5|1341.8|1343.8|1342|1343.3|1341.5|0
1654708490000|2022-06-08 17:14:50|1343.8|1341.5|1344.3|1342.5|1344.3|1342.5|1343.8|1341.5|0
1654708500000|2022-06-08 17:15:00|1344|1342.3|1344.8|1342.8|1344.8|1342.8|1344|1342.3|0
1654708510000|2022-06-08 17:15:10|1345|1343|1345|1343.3|1345|1343.3|1344.8|1342.8|10
1654708520000|2022-06-08 17:15:20|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345|1343.3|10
1654708530000|2022-06-08 17:15:30|1345.5|1343.8|1344.5|1343|1345.8|1344|1344.5|1342.5|1
1654708540000|2022-06-08 17:15:40|1344.8|1342.8|1344.3|1342.5|1344.8|1342.8|1344.3|1342.5|0
1654708550000|2022-06-08 17:15:50|1344.5||1344.3||1344.5||1344.3||0
1654708560000|2022-06-08 17:16:00|1344.8|1342.8|1344.5|1342.8|1344.8|1343|1344.5|1342.8|1
1654708570000|2022-06-08 17:16:10||1343||1343||1343||1342.8|0
1654708580000|2022-06-08 17:16:20|1345|1343.3|1344.5|1343|1345.3|1343.3|1344.5|1343|3
1654708590000|2022-06-08 17:16:30|1344.8|1343.3|1344.8|1343.3|1345.3|1343.5|1344.8|1343.3|0
1654708600000|2022-06-08 17:16:40|1345|1343.5|1345|1343.5|1345.3|1343.5|1344.8|1343.5|0
1654708610000|2022-06-08 17:16:50|1345.3||1345||1345.3||1345||0
1654708620000|2022-06-08 17:17:00|1345.3|1343.8|1344.8|1343.3|1345.3|1343.8|1344.8|1343.3|0
1654708630000|2022-06-08 17:17:10|1345|1343|1345|1343.3|1345.3|1343.3|1344.8|1343|0
1654708640000|2022-06-08 17:17:20|1344.8|1343|1344.5|1342.8|1345|1343|1344.5|1342.8|0
1654708650000|2022-06-08 17:17:30|1344.8|1343|1344.8|1343.3|1345|1343.3|1344.5|1343|0
1654708660000|2022-06-08 17:17:40|1344.5|1343|1344.5|1342.8|1344.8|1343|1344.5|1342.8|0
1654708670000|2022-06-08 17:17:50||1342.5||1342.5||1342.5||1342.5|0
1654708680000|2022-06-08 17:18:00|1344.3|1342.8|1344.5|1342.8|1344.8|1343|1344.3|1342.8|0
1654708690000|2022-06-08 17:18:10|1344.8|1343|1344|1342.3|1344.8|1343|1344|1342.3|0
1654708700000|2022-06-08 17:18:20|1344.3|1342|1344|1342|1344.3|1342.3|1343.8|1342|0
1654708710000|2022-06-08 17:18:30|1343.8|1342.3|1344|1342.3|1344|1342.3|1343.8|1342.3|0
1654708720000|2022-06-08 17:18:40|1344.3|1342.5|1343.8|1342|1344.3|1342.8|1343.8|1342|0
1654708730000|2022-06-08 17:18:50|1343.5|1341.8|1343.3|1341.5|1343.8|1342|1343.3|1341.5|0
1654708740000|2022-06-08 17:19:00|1343|1341.3|1343|1341.3|1343.3|1341.5|1342.8|1341.3|0
1654708750000|2022-06-08 17:19:10|1342.8|1341|1342.5|1340.8|1343|1341.5|1342.5|1340.8|0
1654708760000|2022-06-08 17:19:20|1342.3|1340.5|1342.8|1341|1342.8|1341|1342.3|1340.5|0
1654708770000|2022-06-08 17:19:30|1342.3|1340.8|1342.5|1340.8|1342.5|1340.8|1342.3|1340.5|0
1654708780000|2022-06-08 17:19:40||1340.5||1340.8||1340.8||1340.5|0
1654708790000|2022-06-08 17:19:50||1340.5||1340.8||1340.8||1340.5|0
1654708800000|2022-06-08 17:20:00|1342.3|1340.5|1342.5|1340.8|1342.5|1340.8|1342.3|1340.5|0
1654708810000|2022-06-08 17:20:10|1342.3|1340.5|1342.3|1340.5|1342.3|1341|1342.3|1340.5|0
1654708830000|2022-06-08 17:20:30|1342.5|1340.8|1342.3|1340.5|1342.5|1340.8|1342.3|1340.5|0
1654708840000|2022-06-08 17:20:40|1342.5|1340.8|1343.3|1341.5|1343.3|1341.5|1342.3|1340.8|0
1654708850000|2022-06-08 17:20:50|1343|1341.3|1342.5|1340.5|1343|1341.3|1342.3|1340.5|0
1654708860000|2022-06-08 17:21:00|1342.3|1340.8|1342.3|1340.5|1342.5|1340.8|1342.3|1340.5|0
1654708870000|2022-06-08 17:21:10|1342.5|1340.8|1342.8|1340.8|1342.8|1340.8|1342.3|1340.5|0
1654708880000|2022-06-08 17:21:20|1342.5|1341|1342.8|1341|1342.8|1341|1342.5|1340.8|0
1654708890000|2022-06-08 17:21:30|1343|1341.3|1342.5|1340.8|1343|1341.3|1342.5|1340.5|0
1654708900000|2022-06-08 17:21:40|1342.3|1340.5|1341.8|1340|1342.5|1340.5|1341.8|1340|0
1654708910000|2022-06-08 17:21:50|1342|1339.8|1342|1340|1342|1340|1341.5|1339.8|0
1654708920000|2022-06-08 17:22:00|1342.3|1340.3|1341.5|1339.8|1342.3|1340.3|1341.5|1339.8|0
1654708930000|2022-06-08 17:22:10|1341.8|1340|1341.5|1339.8|1342|1340.3|1341.5|1339.8|0
1654708940000|2022-06-08 17:22:20|1341.3|1339.5|1341.3|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654708950000|2022-06-08 17:22:30|1341.5||1341.5||1341.5||1341.3||0
1654708960000|2022-06-08 17:22:40|1341.8|1339.8|1342.5|1340.5|1342.5|1340.5|1341.8|1339.8|0
1654708970000|2022-06-08 17:22:50|1342.3|1340.3|1342|1340|1342.3|1340.3|1342|1340|0
1654708980000|2022-06-08 17:23:00|1342.3|1340.3|1342.3|1340.3|1342.3|1340.5|1342.3|1340.3|0
1654708990000|2022-06-08 17:23:10|1342|1340|1342.3|1340.5|1342.3|1340.5|1342|1340|0
1654709000000|2022-06-08 17:23:20|1342|1340.3|1342.8|1341|1342.8|1341|1342|1340.3|0
1654709010000|2022-06-08 17:23:30|1342.5|1340.8|1342.8|1341|1342.8|1341|1342.5|1340.8|0
1654709020000|2022-06-08 17:23:40|1342.5|1340.8|1342.5|1340.5|1342.5|1340.8|1342.5|1340.5|0
1654709030000|2022-06-08 17:23:50|1342.3|1340.3|1342|1340.5|1342.3|1340.5|1342|1340|0
1654709040000|2022-06-08 17:24:00|1342.3||1342||1342.3||1342||0
1654709050000|2022-06-08 17:24:10|1342.3|1340.8|1342.3|1340.8|1342.3|1340.8|1342.3|1340.8|0
1654709060000|2022-06-08 17:24:20|1342.5|1341|1343|1341|1343|1341|1342.5|1341|0
1654709070000|2022-06-08 17:24:30|1342.8||1342.8||1342.8||1342.8||0
1654709080000|2022-06-08 17:24:40|1342.5|1340.8|1342.5|1340.8|1342.5|1340.8|1342.5|1340.8|0
1654709090000|2022-06-08 17:24:50|1342.8|1341|1343|1341|1343.3|1341.3|1342.8|1341|0
1654709100000|2022-06-08 17:25:00|1343.3|1341.3|1343.3|1341.3|1343.3|1341.3|1343.3|1341|0
1654709110000|2022-06-08 17:25:10|1343|1341.5|1342.8|1341|1343|1341.5|1342.8|1341|0
1654709120000|2022-06-08 17:25:20|1343|1341.3|1343.5|1341.8|1343.5|1341.8|1343|1341|0
1654709130000|2022-06-08 17:25:30|1343.8|1342|1343.5|1341.8|1343.8|1342|1343.5|1341.8|0
1654709140000|2022-06-08 17:25:40|1343.8|1342|1343.8|1342|1343.8|1342|1343.5|1341.8|2
1654709150000|2022-06-08 17:25:50|1344|1342.3|1344|1342.3|1344|1342.3|1344|1342.3|0
1654709160000|2022-06-08 17:26:00|1344.3|1342.5|1344.5|1342.8|1344.5|1342.8|1344|1342.5|0
1654709170000|2022-06-08 17:26:10|1344.8|1342.5|1344.5|1342.5|1344.8|1342.8|1344.3|1342.5|0
1654709180000|2022-06-08 17:26:20|1344.3|1342.8|1344.3|1342.5|1344.3|1342.8|1344|1342.3|0
1654709190000|2022-06-08 17:26:30|1343.8|1342|1343.8|1342|1344|1342|1343.8|1342|0
1654709200000|2022-06-08 17:26:40|1344|1342.3|1343.8|1342|1344|1342.3|1343.8|1342|0
1654709210000|2022-06-08 17:26:50|1343.5|1341.8|1343.5|1341.8|1343.8|1342|1343.5|1341.8|0
1654709220000|2022-06-08 17:27:00|1343.3|1341.5|1342.8|1341|1343.3|1341.5|1342.5|1340.8|0
1654709230000|2022-06-08 17:27:10|1343|1341.3|1343.3|1341.5|1343.3|1341.5|1343|1341.3|0
1654709240000|2022-06-08 17:27:20|1343|1341.3|1343|1341.3|1343.3|1341.3|1343|1341|0
1654709250000|2022-06-08 17:27:30||1341.5||1341.3||1341.5||1341.3|0
1654709260000|2022-06-08 17:27:40|1342.8|1341|1342.8|1341|1342.8|1341|1342|1340.3|2
1654709270000|2022-06-08 17:27:50|1342.5|1340.8|1342.3|1340.5|1342.8|1341|1342.3|1340.5|0
1654709280000|2022-06-08 17:28:00|1342.5|1340.8|1342|1340.3|1342.5|1340.8|1342|1340.3|0
1654709290000|2022-06-08 17:28:10|1342.3|1340|1342.5|1340.8|1342.5|1340.8|1342|1340|0
1654709300000|2022-06-08 17:28:20|1342.8|1341|1342.5|1340.8|1343|1341|1342.5|1340.8|0
1654709310000|2022-06-08 17:28:30|1342.3|1340.3|1342|1340.3|1342.3|1340.3|1342|1340.3|0
1654709320000|2022-06-08 17:28:40|1342.3|1340.5|1342.3|1340.3|1342.3|1340.5|1342|1340.3|0
1654709330000|2022-06-08 17:28:50|1342|1340.5|1342.3|1340.5|1342.3|1340.5|1342|1340.5|0
1654709340000|2022-06-08 17:29:00|1342|1340.3|1342|1340.3|1342|1340.3|1342|1340.3|0
1654709350000|2022-06-08 17:29:10||1340.5||1340.5||1340.5||1340.5|0
1654709360000|2022-06-08 17:29:20|1342.3|1340.8|1342.3|1340.5|1342.3|1340.8|1342.3|1340.5|0
1654709370000|2022-06-08 17:29:30|1342|1340.3|1342|1340.3|1342.3|1340.5|1342|1340.3|0
1654709380000|2022-06-08 17:29:40|1341.8||1341.8||1341.8||1341.8||0
1654709390000|2022-06-08 17:29:50|1341.5|1339.8|1341|1339.5|1341.8|1340|1341|1339.5|0
1654709400000|2022-06-08 17:30:00|1341.3|1339.8|1341.5|1339.8|1341.5|1340|1341.3|1339.5|0
1654709410000|2022-06-08 17:30:10|1342|1340|1342|1340.3|1342|1340.3|1342|1340|0
1654709420000|2022-06-08 17:30:20|1342.3|1340.5|1341.8|1340|1342.3|1340.5|1341.8|1340|0
1654709430000|2022-06-08 17:30:30|1341.5|1339.8|1341.3|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654709440000|2022-06-08 17:30:40|1341|1339.8|1341|1339.5|1341|1339.8|1341|1339.5|0
1654709450000|2022-06-08 17:30:50|1341.5|1340|1341.3|1339.8|1341.5|1340|1341.3|1339.8|0
1654709460000|2022-06-08 17:31:00|1341|1339.5|1341|1339.5|1341|1339.5|1341|1339.5|0
1654709470000|2022-06-08 17:31:10|1340.8|1338.8|1340.5|1339|1340.8|1339|1340.3|1338.8|1
1654709480000|2022-06-08 17:31:20|1340.3|1338.8|1340|1338.3|1340.3|1338.8|1339.5|1338|0
1654709490000|2022-06-08 17:31:30|1340.3|1338.5|1339.8|1338|1340.3|1338.8|1339.8|1338|0
1654709500000|2022-06-08 17:31:40|1340|1338.3|1339.8|1338|1340|1338.3|1339.8|1338|0
1654709510000|2022-06-08 17:31:50|1339.5|1338.3|1339.8|1338.3|1340|1338.3|1339.5|1338.3|0
1654709520000|2022-06-08 17:32:00|1340|1338|1340.3|1338.8|1340.5|1338.8|1339.8|1338|0
1654709530000|2022-06-08 17:32:10|1340|1338.5|1340.3|1338.5|1340.5|1338.8|1340|1338.3|0
1654709540000|2022-06-08 17:32:20|1340.5|1338.8|1340.5|1339|1340.8|1339|1340.5|1338.8|0
1654709550000|2022-06-08 17:32:30|1340.8|1338.8|1340|1338.3|1340.8|1339|1340|1338.3|0
1654709570000|2022-06-08 17:32:50||1338.5||1338.3||1338.5||1338.3|0
1654709580000|2022-06-08 17:33:00||1338.5||1338.3||1338.5||1338.3|0
1654709590000|2022-06-08 17:33:10|1340.8|1338.5|1340.5|1339|1340.8|1339|1340.5|1338.3|0
1654709600000|2022-06-08 17:33:20|1340.8|1338.8|1340.5|1338.8|1340.8|1339|1340.5|1338.8|0
1654709610000|2022-06-08 17:33:30|1340.3|1338.5|1340.8|1339|1340.8|1339|1340.3|1338.5|0
1654709620000|2022-06-08 17:33:40|1340.5|1338.8|1340.8|1339|1340.8|1339|1340.5|1338.8|0
1654709630000|2022-06-08 17:33:50|1341|1339.3|1340.8|1339|1341|1339.3|1340.8|1339|0
1654709640000|2022-06-08 17:34:00|1341|1339.3|1341.3|1339.5|1341.3|1339.5|1340.8|1339|0
1654709650000|2022-06-08 17:34:10|1341|1339.3|1341.3|1339.8|1341.5|1339.8|1341|1339.3|0
1654709660000|2022-06-08 17:34:20||1339.5||1339.5||1339.8||1339.3|0
1654709670000|2022-06-08 17:34:30|1340.8|1339|1341.3|1339.8|1341.3|1339.8|1340.8|1339|0
1654709680000|2022-06-08 17:34:40|1341.5|1339.5|1341.5|1339.8|1341.5|1340|1341.3|1339.5|0
1654709690000|2022-06-08 17:34:50|1341.3|1339.5|1341.3|1339.5|1341.3|1339.5|1341|1339.3|0
1654709700000|2022-06-08 17:35:00|1341|1339.3|1341.3|1339.5|1341.5|1339.8|1341|1339.3|0
1654709710000|2022-06-08 17:35:10|1340.5|1338.8|1340.5|1338.8|1340.5|1338.8|1340.3|1338.5|0
1654709720000|2022-06-08 17:35:20|1340.8|1339|1341|1339|1341|1339.3|1340.8|1339|0
1654709730000|2022-06-08 17:35:30|1340.8||1340.8||1341||1340.8||0
1654709740000|2022-06-08 17:35:40|1341|1339.3|1341.3|1339.5|1341.3|1339.5|1341|1339.3|0
1654709750000|2022-06-08 17:35:50||1339.3||1339.5||1339.5||1339.3|0
1654709760000|2022-06-08 17:36:00|1341.5|1339.8|1341.8|1340|1341.8|1340|1341.5|1339.8|0
1654709770000|2022-06-08 17:36:10|1342|1340.3|1341.8|1339.8|1342|1340.3|1341.5|1339.8|0
1654709780000|2022-06-08 17:36:20|1341.3|1340|1341.3|1339.5|1341.3|1340|1341.3|1339.5|0
1654709790000|2022-06-08 17:36:30|1341.8|1339.8|1341.5|1339.8|1342|1340.3|1341.5|1339.5|0
1654709800000|2022-06-08 17:36:40|1341.3|1339.5|1341.3|1339.5|1341.3|1339.5|1341.3|1339.5|0
1654709810000|2022-06-08 17:36:50|1341|1339.3|1341|1339.5|1341.3|1339.5|1341|1339.3|0
1654709820000|2022-06-08 17:37:00|1341.3|1339.8|1342|1340.3|1342|1340.3|1341.3|1339.8|0
1654709830000|2022-06-08 17:37:10|1342.3|1340|1342.5|1340.5|1342.5|1340.5|1342|1340|0
1654709840000|2022-06-08 17:37:20|1342.3|1340.3|1342.3|1340.3|1342.3|1340.5|1341.8|1340|0
1654709850000|2022-06-08 17:37:30|1342.5|1340.5|1342|1340.3|1342.5|1341|1342|1340.3|0
1654709860000|2022-06-08 17:37:40|1342.3|1340.5|1341.8|1340|1342.3|1340.5|1341.8|1340|0
1654709880000|2022-06-08 17:38:00|1341.5|1339.8|1341.5|1339.8|1341.8|1340|1341.5|1339.8|0
1654709890000|2022-06-08 17:38:10|1341.8|1340.5|1342.5|1340.8|1342.5|1340.8|1341.8|1340.5|0
1654709900000|2022-06-08 17:38:20|1342.3|1340.5|1342|1340.5|1342.3|1340.5|1342|1340.5|0
1654709910000|2022-06-08 17:38:30|1341.5|1339.8|1341.8|1340|1341.8|1340|1341.3|1339.5|0
1654709920000|2022-06-08 17:38:40|1342|1340.3|1341.5|1339.5|1342|1340.3|1341.5|1339.5|0
1654709930000|2022-06-08 17:38:50|1341.3|1339.8|1341.3|1339.5|1341.5|1339.8|1341|1339.5|0
1654709940000|2022-06-08 17:39:00|1341.5|1339.8|1341.5|1339.5|1341.8|1340|1341.3|1339.5|0
1654709950000|2022-06-08 17:39:10|1341.8|1339.8|1341.8|1340|1341.8|1340|1341.5|1339.8|0
1654709960000|2022-06-08 17:39:20|1341.5|1339.8|1341.5|1339.8|1341.8|1340|1341.5|1339.8|0
1654709970000|2022-06-08 17:39:30|1341.3|1339.5|1341.3|1339.5|1341.5|1339.5|1341.3|1339.5|0
1654709980000|2022-06-08 17:39:40|1341|1339.3|1341.3|1339.5|1341.3|1339.5|1340.8|1339|25
1654709990000|2022-06-08 17:39:50|1341.5|1339.8|1341.5|1339.5|1341.5|1339.8|1341.3|1339.5|0
1654710000000|2022-06-08 17:40:00|1341.3|1339.8|1341.3|1339.5|1341.3|1339.8|1340.5|1338.8|0
1654710010000|2022-06-08 17:40:10|1341.5|1339.8|1341.8|1340|1341.8|1340|1341.3|1339.5|0
1654710020000|2022-06-08 17:40:20|1342|1339.8|1341.8|1340|1342|1340|1341.5|1339.8|0
1654710030000|2022-06-08 17:40:30|1342.3|1340.5|1341.8|1340|1342.3|1340.5|1341.8|1339.8|0
1654710040000|2022-06-08 17:40:40|1342|1340.3|1342.3|1340.5|1342.3|1340.5|1342|1340|0
1654710050000|2022-06-08 17:40:50|1342.8|1341|1343.5|1341.8|1343.8|1342|1342.8|1341|0
1654710060000|2022-06-08 17:41:00|1343.8|1342|1343.8|1342|1344|1342.3|1343.5|1341.8|0
1654710070000|2022-06-08 17:41:10|1344|1342.3|1343.8|1342|1344|1342.3|1343.8|1341.8|0
1654710080000|2022-06-08 17:41:20|1344|1342.3|1343.8|1342.3|1344.3|1342.5|1343.5|1341.8|0
1654710090000|2022-06-08 17:41:30|1343.5|1341.8|1343.8|1342|1343.8|1342|1343.5|1341.8|0
1654710100000|2022-06-08 17:41:40|1344|1342.3|1344.3|1342.5|1344.5|1342.8|1343.8|1342|0
1654710110000|2022-06-08 17:41:50|1344.5|1342.8|1344.3|1342.5|1344.5|1342.8|1344.3|1342.3|0
1654710120000|2022-06-08 17:42:00|1344.5|1342.8|1344.3|1342.5|1344.5|1342.8|1344.3|1342.5|0
1654710130000|2022-06-08 17:42:10|1344|1342.8|1344|1342.3|1344|1342.8|1344|1342.3|0
1654710140000|2022-06-08 17:42:20|1343.8|1342|1344.5|1342.8|1344.5|1342.8|1343.8|1342|0
1654710150000|2022-06-08 17:42:30|1345|1343.3|1344.8|1343|1345|1343.3|1344.8|1343|0
1654710160000|2022-06-08 17:42:40|1344.5|1342.8|1344.3|1342.8|1344.8|1343|1344.3|1342.8|0
1654710170000|2022-06-08 17:42:50|1344.8|1343|1345.3|1343.5|1345.5|1343.8|1344.8|1343|0
1654710180000|2022-06-08 17:43:00|1345.5|1343.8|1345.5|1343.8|1345.8|1344.3|1345.5|1343.8|0
1654710190000|2022-06-08 17:43:10|1345.8|1344|1345.5|1343.8|1345.8|1344|1345.5|1343.8|0
1654710200000|2022-06-08 17:43:20|1345.8|1344|1346.3|1344.5|1346.3|1344.5|1345.5|1343.8|0
1654710210000|2022-06-08 17:43:30|1346|1344.3|1346|1344.3|1346|1344.5|1345.8|1344.3|0
1654710220000|2022-06-08 17:43:40|1345.5|1343.8|1345.3|1343.5|1345.8|1344|1345.3|1343.5|0
1654710230000|2022-06-08 17:43:50|1345|1343.8|1345.5|1343.8|1345.5|1343.8|1345|1343.5|0
1654710240000|2022-06-08 17:44:00|1345.8|1344|1345.5|1343.8|1346|1344.3|1345.5|1343.8|0
1654710250000|2022-06-08 17:44:10|1345.8|1344|1345.8|1344|1346|1344.3|1345.5|1343.8|0
1654710260000|2022-06-08 17:44:20|1346|1344.3|1346.8|1344.8|1346.8|1345|1345.5|1343.5|0
1654710270000|2022-06-08 17:44:30|1346.5|1345|1346|1344.3|1346.8|1345|1346|1344.3|0
1654710280000|2022-06-08 17:44:40|1346.3|1344.5|1346.5|1344.5|1346.5|1344.8|1346|1344.3|0
1654710290000|2022-06-08 17:44:50|1346.3|1344.8|1346.5|1344.8|1346.5|1344.8|1346|1344.3|0
1654710300000|2022-06-08 17:45:00|1346.3|1344.5|1346.5|1344.8|1346.5|1344.8|1346.3|1344.5|0
1654710310000|2022-06-08 17:45:10|1346.8|1345|1346.8|1345|1346.8|1345.3|1346.5|1345|0
1654710320000|2022-06-08 17:45:20|1346.5|1344.8|1346.5|1344.8|1346.8|1344.8|1346.5|1344.8|0
1654710330000|2022-06-08 17:45:30|1346.8|1345|1346.5|1345|1346.8|1345|1346.5|1345|0
1654710340000|2022-06-08 17:45:40|1346.8||1346.8||1346.8||1346.5||0
1654710350000|2022-06-08 17:45:50|1346.5|1344.8|1346.5|1344.8|1346.5|1344.8|1346.5|1344.8|0
1654710360000|2022-06-08 17:46:00|1346.8|1345|1346.5|1345|1346.8|1345|1346.5|1344.8|0
1654710370000|2022-06-08 17:46:10|1346.8||1346.5||1346.8||1346.5||0
1654710400000|2022-06-08 17:46:40|1346.3|1344.5|1346.5|1344.8|1346.5|1344.8|1346.3|1344.5|3
1654710410000|2022-06-08 17:46:50|1346|1344.5|1346.5|1344.8|1346.5|1344.8|1346|1344.5|0
1654710420000|2022-06-08 17:47:00|1346.8|1345|1347.5|1345.8|1347.5|1345.8|1346.8|1345|2
1654710430000|2022-06-08 17:47:10|1347.3|1345.5|1347.5|1345.5|1347.5|1345.8|1347.3|1345.5|0
1654710440000|2022-06-08 17:47:20|1347.8|1345.8|1347.5|1345.8|1347.8|1345.8|1347.3|1345.5|0
1654710450000|2022-06-08 17:47:30|1348|1346|1348|1346.3|1348|1346.3|1348|1346|2
1654710460000|2022-06-08 17:47:40|1347.8|1346.5|1347.5|1345.8|1347.8|1346.5|1347.5|1345.8|1
1654710480000|2022-06-08 17:48:00|1347.8|1346|1347.8|1346|1348.3|1346.5|1347.8|1346|0
1654710490000|2022-06-08 17:48:10|1348|1346.3|1348.3|1346.5|1348.3|1346.8|1348|1346.3|0
1654710500000|2022-06-08 17:48:20|1348.8|1346.8|1349.5|1347.8|1349.5|1348|1348.5|1346.5|14
1654710510000|2022-06-08 17:48:30|1349.3|1347.5|1349|1347.3|1349.3|1347.5|1348.8|1347|0
1654710520000|2022-06-08 17:48:40|1349.3|1347.5|1349.3|1347.3|1349.3|1347.5|1349|1347.3|0
1654710530000|2022-06-08 17:48:50|1349|1347.5|1349.3|1347.8|1349.5|1347.8|1349|1347.3|25
1654710540000|2022-06-08 17:49:00|1349|1347.5|1349|1347|1349|1347.5|1348.8|1346.8|0
1654710550000|2022-06-08 17:49:10|1348.8|1347.3|1348.8|1347|1348.8|1347.3|1348.8|1347|11
1654710560000|2022-06-08 17:49:20||1346.8||1347||1347||1346.8|0
1654710570000|2022-06-08 17:49:30|1348.3|1346.8|1348.3|1346.8|1348.5|1346.8|1348.3|1346.8|0
1654710580000|2022-06-08 17:49:40|1348.5|1346.5|1348.5|1346.8|1348.5|1346.8|1348.3|1346.5|0
1654710590000|2022-06-08 17:49:50|1348.3|1347|1348|1346.3|1348.5|1347|1348|1346.3|0
1654710600000|2022-06-08 17:50:00||1346.5||1346.3||1346.5||1346.3|0
1654710610000|2022-06-08 17:50:10||1346.5||1346.3||1346.5||1346.3|0
1654710620000|2022-06-08 17:50:20|1348.3|1346.8|1348|1346.3|1348.3|1346.8|1347.8|1346.3|0
1654710630000|2022-06-08 17:50:30|1348.3|1346.5|1348.3|1346.5|1348.8|1347|1348|1346.3|0
1654710640000|2022-06-08 17:50:40|1348.5|1346.8|1347.3|1345|1348.5|1346.8|1347.3|1345|2
1654710650000|2022-06-08 17:50:50|1346.8|1345.3|1347|1345|1347|1345.3|1346.5|1344.8|0
1654710660000|2022-06-08 17:51:00|1346.8|1344.5|1346|1344|1346.8|1344.8|1345.8|1343.8|0
1654710670000|2022-06-08 17:51:10|1346.3|1344.3|1346.5|1344.5|1346.8|1344.8|1346.3|1344|0
1654710680000|2022-06-08 17:51:20|1346.3|1344.3|1346|1344|1346.8|1344.3|1346|1344|0
1654710690000|2022-06-08 17:51:30|1346.3|1344.3|1345.8|1343.8|1346.3|1344.3|1345.8|1343.8|0
1654710700000|2022-06-08 17:51:40|1345.5|1343.5|1345|1343.3|1345.5|1343.5|1345|1343|0
1654710710000|2022-06-08 17:51:50|1345.3|1343.5|1345.5|1343.5|1345.8|1343.8|1345.3|1343.5|0
1654710720000|2022-06-08 17:52:00|1346|1344|1346|1343.8|1346|1344|1345.8|1343.5|0
1654710730000|2022-06-08 17:52:10|1345.8|1344|1346.3|1344.5|1346.3|1344.5|1345.8|1343.8|0
1654710740000|2022-06-08 17:52:20|1346.8|1344.8|1347|1345.3|1347.3|1345.5|1346.5|1344.8|0
1654710750000|2022-06-08 17:52:30|1346.8|1344.8|1346.5|1344.5|1347|1345.3|1346.5|1344.5|0
1654710760000|2022-06-08 17:52:40|1346.3|1344.8|1346.8|1345|1346.8|1345|1346.3|1344.5|0
1654710770000|2022-06-08 17:52:50|1346.3|1344.8|1346.3|1344|1346.5|1345|1346.3|1344|0
1654710780000|2022-06-08 17:53:00|1346|1344.3|1346|1344|1346.3|1344.5|1346|1344|0
1654710790000|2022-06-08 17:53:10|1345.8|1343.8|1345.8|1343.8|1346|1343.8|1345.3|1343.5|0
1654710800000|2022-06-08 17:53:20|1345.5|1343.5|1345|1343|1345.8|1343.8|1345|1343|0
1654710810000|2022-06-08 17:53:30|1345.3||1345||1345.3||1345||0
1654710820000|2022-06-08 17:53:40|1344.8|1342.5|1344.5|1342.8|1344.8|1342.8|1344.3|1342.5|0
1654710840000|2022-06-08 17:54:00|1345|1342.5|1345|1343|1345|1343.3|1345|1342.5|0
1654710850000|2022-06-08 17:54:10|1344.8|1343.3|1345.5|1343.8|1345.5|1343.8|1344.8|1343|48
1654710860000|2022-06-08 17:54:20|1345.8|1344|1345|1343.3|1345.8|1344|1345|1343.3|1
1654710870000|2022-06-08 17:54:30|1345.3|1342.5|1344.3|1342.5|1345.3|1342.5|1344.3|1342.3|0
1654710880000|2022-06-08 17:54:40||1342.3||1342.5||1342.5||1342.3|0
1654710890000|2022-06-08 17:54:50|1344|1342.3|1344|1342.5|1344|1342.5|1344|1342.3|0
1654710900000|2022-06-08 17:55:00|1344.3|1342.8|1344.8|1343|1345|1343|1344.3|1342.8|0
1654710910000|2022-06-08 17:55:10|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|1344.3|1342.8|0
1654710920000|2022-06-08 17:55:20|1344.8|1343|1345.3|1343.5|1345.5|1343.8|1344.5|1342.8|0
1654710930000|2022-06-08 17:55:30|1345.5|1343.8|1345.5|1343.8|1345.8|1344|1345.5|1343.8|0
1654710940000|2022-06-08 17:55:40|1345.8|1344|1346.3|1344.3|1346.3|1344.5|1345.8|1344|0
1654710950000|2022-06-08 17:55:50|1346|1344.5|1345.8|1344|1346.3|1344.5|1345.5|1343.8|0
1654710960000|2022-06-08 17:56:00|1346|1344.3|1345.8|1344|1346.3|1344.3|1345.5|1343.8|6
1654710970000|2022-06-08 17:56:10|1346|1344.3|1345.3|1343.5|1346.3|1344.3|1345.3|1343.5|0
1654710980000|2022-06-08 17:56:20|1345.5|1343.8|1345.3|1343.3|1345.5|1343.8|1345|1343.3|0
1654710990000|2022-06-08 17:56:30|1345|1343|1344.8|1343|1345.3|1343|1344.8|1343|0
1654711000000|2022-06-08 17:56:40|1344.5|1342.8|1344.8|1343|1344.8|1343|1344.5|1342.8|0
1654711010000|2022-06-08 17:56:50|1345|1342.8|1344.8|1343|1345|1343|1344.5|1342.8|0
1654711020000|2022-06-08 17:57:00|1344.5|1343.3|1345.3|1343.3|1345.5|1343.8|1344.5|1343.3|0
1654711030000|2022-06-08 17:57:10|1345|1343.5|1345.3|1343.5|1345.5|1343.5|1345|1343.5|0
1654711040000|2022-06-08 17:57:20|1345|1343.3|1345|1343|1345.3|1343.5|1344.8|1343|0
1654711050000|2022-06-08 17:57:30|1344.8|1343.3|1345.5|1343.5|1345.5|1343.8|1344.8|1343.3|0
1654711060000|2022-06-08 17:57:40||1343.8||1343.5||1343.8||1343.5|0
1654711070000|2022-06-08 17:57:50|1345.3|1343.8|1345.8|1344|1346|1344.3|1345.3|1343.8|0
1654711080000|2022-06-08 17:58:00|1346|1344.3|1346.5|1344.8|1346.8|1345|1346|1344.3|0
1654711090000|2022-06-08 17:58:10|1346.3|1344.5|1346.3|1344.8|1346.3|1344.8|1346|1344.3|0
1654711100000|2022-06-08 17:58:20|1346.5|1344.5|1346.3|1344.5|1346.5|1344.8|1346.3|1344.5|0
1654711110000|2022-06-08 17:58:30|1346.5|1344.3|1346.3|1344.3|1346.5|1344.3|1346|1344.3|0
1654711120000|2022-06-08 17:58:40|1346|1344|1346|1344.3|1346.3|1344.3|1346|1344|0
1654711130000|2022-06-08 17:58:50|1345.8|1344|1345.8|1344|1346|1344.3|1345.5|1344|0
1654711140000|2022-06-08 17:59:00|1345.5|1343.8|1345.5|1343.8|1345.5|1344|1345.3|1343.8|0
1654711150000|2022-06-08 17:59:10|1345.8|1344|1345.8|1344|1345.8|1344|1345.8|1344|0
1654711160000|2022-06-08 17:59:20|1346|1344.3|1345.8|1344|1346|1344.3|1345.8|1343.8|0
1654711170000|2022-06-08 17:59:30|1345.5|1343.8|1344.8|1343|1345.5|1343.8|1344.8|1343|0
1654711180000|2022-06-08 17:59:40|1344.5|1342.8|1345.3|1343.5|1345.3|1343.5|1344.5|1342.8|0
1654711190000|2022-06-08 17:59:50|1345.5|1343.8|1345.5|1343.8|1345.5|1344|1345|1343.3|0
1654711200000|2022-06-08 18:00:00|1345.8|1343.5|1346|1344|1346.3|1344.5|1345.8|1343.5|0
1654711210000|2022-06-08 18:00:10|1345.8|1344.3|1345.8|1344|1346|1344.3|1345.5|1343.8|0
1654711220000|2022-06-08 18:00:20|1346|1344.3|1347|1345.3|1347.5|1345.8|1345.8|1344|101
1654711230000|2022-06-08 18:00:30|1347.3|1345.5|1347|1345.3|1347.3|1345.8|1347|1345.3|0
1654711240000|2022-06-08 18:00:40|1347.3|1345.5|1348|1346.3|1348.5|1346.8|1347|1345.3|1
1654711250000|2022-06-08 18:00:50|1348.3|1346.5|1348.3|1346.5|1348.5|1346.8|1348|1346.3|0
1654711260000|2022-06-08 18:01:00|1347.8|1347.3|1349|1347.5|1349|1347.5|1347.8|1347.3|2
1654711270000|2022-06-08 18:01:10|1348.8|1347.3|1347.5|1346|1349|1347.3|1347.5|1345.8|3
1654711280000|2022-06-08 18:01:20|1347.8|1346.3|1347.3|1345.5|1348|1346.3|1347.3|1345.5|1
1654711290000|2022-06-08 18:01:30|1347.5|1345.8|1347|1345.3|1348|1346.3|1347|1345.3|2
1654711300000|2022-06-08 18:01:40|1346.8|1345.5|1347|1345.3|1347.3|1345.5|1346.8|1345.3|0
1654711310000|2022-06-08 18:01:50|1346.8|1345|1346|1344.3|1346.8|1345.3|1345.8|1344.3|0
1654711320000|2022-06-08 18:02:00|1346.3|1344|1346.3|1344.8|1346.3|1344.8|1345.8|1344|0
1654711330000|2022-06-08 18:02:10|1346|1344.5|1346.3|1344.3|1346.8|1345|1345.5|1343.8|0
1654711340000|2022-06-08 18:02:20|1346|1344.5|1346|1344|1346|1344.5|1345.8|1344|0
1654711350000|2022-06-08 18:02:30|1346.3|1344.5|1346|1344.3|1346.3|1344.5|1346|1344.3|0
1654711360000|2022-06-08 18:02:40|1346.3|1344.5|1345.5|1343.8|1347|1345.3|1345.5|1343.8|0
1654711370000|2022-06-08 18:02:50|1346|1344.3|1346|1344.3|1346.5|1344.8|1345.8|1344|0
1654711380000|2022-06-08 18:03:00|1346.3|1344.5|1346|1344.3|1346.3|1344.5|1346|1344.3|0
1654711390000|2022-06-08 18:03:10|1346.3|1344.5|1346|1344.3|1346.3|1344.5|1346|1344.3|0
1654711410000|2022-06-08 18:03:30|1345.5|1343.8|1346|1344.3|1346|1344.3|1345.3|1343.5|0
1654711420000|2022-06-08 18:03:40|1345.8|1344.5|1346|1344.3|1346|1344.5|1345.8|1344|0
1654711430000|2022-06-08 18:03:50|1345.5|1344|1345.5|1343.8|1345.8|1344.3|1345.5|1343.5|0
1654711440000|2022-06-08 18:04:00|1345.3|1343.5|1343.5|1341.8|1345.5|1343.8|1343.5|1341.8|0
1654711450000|2022-06-08 18:04:10|1343.8|1342|1343.3|1341.5|1343.8|1342|1343|1340.8|0
1654711460000|2022-06-08 18:04:20|1343.5|1341.8|1344|1342.3|1344|1342.5|1343.5|1341.5|0
1654711470000|2022-06-08 18:04:30|1344.3|1342.5|1344.3|1342.5|1344.5|1342.8|1344.3|1342.5|0
1654711480000|2022-06-08 18:04:40|1344.5|1342.8|1343.5|1341.8|1344.5|1342.8|1343.5|1341.8|0
1654711490000|2022-06-08 18:04:50|1343.8|1342|1344|1342.5|1344|1342.5|1343.5|1341.8|0
1654711500000|2022-06-08 18:05:00|1344.3|1342.3|1344|1342.3|1344.3|1342.5|1343.8|1342|0
1654711510000|2022-06-08 18:05:10|1343.8|1342|1343.5|1342|1344|1342|1343.5|1342|0
1654711520000|2022-06-08 18:05:20|1343|1341.8|1342.8|1341|1343|1342|1342.3|1340.5|0
1654711530000|2022-06-08 18:05:30|1343|1340.8|1343.8|1342|1343.8|1342|1343|1340.8|0
1654711540000|2022-06-08 18:05:40|1343.5|1341.8|1343.3|1341.5|1343.8|1342|1343.3|1341.5|0
1654711550000|2022-06-08 18:05:50|1343|1341.8|1343.3|1341.5|1343.3|1341.8|1343|1341.3|0
1654711560000|2022-06-08 18:06:00|1343|1341.3|1343.3|1341.5|1343.5|1341.5|1343|1341.3|0
1654711570000|2022-06-08 18:06:10|1343.5|1341.3|1342.8|1341|1343.5|1341.5|1342.8|1341|0
1654711580000|2022-06-08 18:06:20|1344.5|1342.5|1344|1342.3|1344.5|1342.5|1344|1342.3|1
1654711590000|2022-06-08 18:06:30|1344.3|1342.5|1344.3|1342.3|1344.8|1342.8|1344.3|1342.3|0
1654711600000|2022-06-08 18:06:40|1344.5|1342|1344.3|1342.3|1344.5|1342.5|1344.3|1342|0
1654711610000|2022-06-08 18:06:50|1344.5|1342.5|1345|1343.3|1345|1343.5|1344.5|1342.3|1
1654711620000|2022-06-08 18:07:00|1344.8|1343.5|1344.8|1343|1345|1343.5|1344.5|1343|0
1654711630000|2022-06-08 18:07:10|1345|1343.3|1344.5|1342.8|1345.3|1343.3|1344.3|1342.8|0
1654711640000|2022-06-08 18:07:20|1344.3|1342.5|1344.3|1342.5|1344.5|1342.8|1344|1342.5|0
1654711650000|2022-06-08 18:07:30|1344||1344.3||1344.3||1344||0
1654711660000|2022-06-08 18:07:40|1344.5|1342.8|1344.3|1342.5|1345|1343.3|1344.3|1342.5|0
1654711670000|2022-06-08 18:07:50|1344.5|1342.8|1344.3|1342.5|1345|1343.3|1344.3|1342.5|0
1654711680000|2022-06-08 18:08:00|1344.5|1342.8|1344.8|1343.3|1344.8|1343.3|1344.5|1342.5|0
1654711690000|2022-06-08 18:08:10|1344.5|1343|1344.3|1342.8|1344.5|1343|1344.3|1342.8|0
1654711700000|2022-06-08 18:08:20|1344|1342.5|1344.3|1342.8|1344.3|1342.8|1344|1342.5|0
1654711720000|2022-06-08 18:08:40|1344.8|1343|1344.8|1343|1345|1343.3|1344.8|1343|0
1654711730000|2022-06-08 18:08:50|1344.5|1342.8|1344.5|1342.8|1344.5|1343|1344.3|1342.8|0
1654711740000|2022-06-08 18:09:00|1344.3|1343|1345|1343.3|1345|1343.3|1344.3|1343|0
1654711750000|2022-06-08 18:09:10|1344.8|1343|1345|1343.3|1345.3|1343.3|1344.5|1343|0
1654711760000|2022-06-08 18:09:20|1345.3|1343.5|1345.5|1343.5|1346|1344.3|1345|1343.3|0
1654711770000|2022-06-08 18:09:30|1345.3|1343.3|1345.5|1343.8|1345.5|1343.8|1345.3|1343.3|0
1654711780000|2022-06-08 18:09:40|1345.8||1345.8||1345.8||1345.5||0
1654711790000|2022-06-08 18:09:50|1346|1344|1345.8|1344|1346|1344.3|1345.8|1344|0
1654711800000|2022-06-08 18:10:00|1346|1344.3|1346.3|1344.3|1346.5|1344.8|1345.8|1343.8|0
1654711810000|2022-06-08 18:10:10|1346|1344.5|1345.8|1344|1346|1344.5|1345.3|1343.5|0
1654711820000|2022-06-08 18:10:20|1346|1344.3|1346.3|1344.5|1346.5|1344.5|1346|1344|0
1654711830000|2022-06-08 18:10:30|1346.5|1344.8|1346.5|1344.8|1346.5|1344.8|1346.5|1344.5|0
1654711840000|2022-06-08 18:10:40|1346.3|1344.5|1346.5|1344.5|1346.5|1344.8|1346.3|1344.5|0
1654711850000|2022-06-08 18:10:50|1346.3|1344.8|1346.5|1344.8|1346.5|1344.8|1346.3|1344.5|0
1654711860000|2022-06-08 18:11:00|1346.3|1344.5|1346.3|1344.5|1346.3|1345|1346.3|1344.5|0
1654711870000|2022-06-08 18:11:10|1346.5|1345|1347|1345.5|1347.5|1345.8|1346.5|1345|0
1654711880000|2022-06-08 18:11:20|1347.3|1346|1347.5|1345.8|1347.5|1346|1347.3|1345.8|0
1654711890000|2022-06-08 18:11:30|1347.3|1345.5|1347.3|1345.8|1347.5|1345.8|1347.3|1345.5|0
1654711900000|2022-06-08 18:11:40|1347.5|1345.5|1347.5|1345.8|1347.5|1345.8|1347.3|1345.5|0
1654711910000|2022-06-08 18:11:50|1347.3|1345.5|1346.8|1345|1347.3|1345.5|1346.5|1345|0
1654711920000|2022-06-08 18:12:00|1347|1345.3|1347|1345.3|1347.3|1345.5|1346.8|1345|0
1654711930000|2022-06-08 18:12:10|1346.8|1345|1347|1345.3|1347|1345.3|1346.8|1345|0
1654711940000|2022-06-08 18:12:20|1347.3|1345.5|1347.3|1345.5|1347.3|1345.5|1347.3|1345.5|0
1654711950000|2022-06-08 18:12:30|1347|1345|1346.8|1345|1347.3|1345|1346.8|1345|0
1654711960000|2022-06-08 18:12:40|1346.5|1344.8|1346.3|1344.8|1346.5|1344.8|1346.3|1344.8|0
1654711970000|2022-06-08 18:12:50|1346.5|1344.5|1346|1344.3|1346.5|1344.8|1345.8|1344.3|1
1654711980000|2022-06-08 18:13:00|1345.8|1344|1346|1344.3|1346|1344.3|1345.8|1344|0
1654712000000|2022-06-08 18:13:20|1345.8|1344|1345.8|1344|1346|1344.3|1345.8|1344|0
1654712010000|2022-06-08 18:13:30|1346|1344.3|1346.5|1344.8|1346.5|1344.8|1346|1344|0
1654712020000|2022-06-08 18:13:40|1346.8||1346.5||1346.8||1346.5||0
1654712030000|2022-06-08 18:13:50|1346.3|1344.5|1346.5|1344.8|1346.5|1344.8|1346|1344.5|0
1654712040000|2022-06-08 18:14:00|1346.8|1345|1346.8|1345|1346.8|1345|1346.5|1344.8|0
1654712050000|2022-06-08 18:14:10|1347|1345.3|1347.5|1345.5|1347.5|1345.8|1346.8|1345.3|0
1654712060000|2022-06-08 18:14:20|1348.3|1345.8|1348.3|1346.5|1348.3|1346.5|1348|1345.8|2
1654712070000|2022-06-08 18:14:30|1348|1346.3|1348.5|1346.8|1348.8|1347|1348|1346.3|2
1654712080000|2022-06-08 18:14:40|1348.3|1346.5|1348.3|1346.5|1348.8|1347|1348.3|1346.5|0
1654712090000|2022-06-08 18:14:50|1348|1346.3|1348.3|1346.5|1348.3|1346.5|1348|1346|0
1654712100000|2022-06-08 18:15:00|1348|1346.3|1348|1346.3|1348.8|1346.8|1348|1346.3|0
1654712110000|2022-06-08 18:15:10|1347.8|1346|1347.8|1346|1348|1346|1347.8|1346|0
1654712120000|2022-06-08 18:15:20|1347.5|1345.8|1347.5|1345.8|1347.8|1346|1347.5|1345.8|0
1654712130000|2022-06-08 18:15:30|1347.3|1346.3|1347.8|1346|1348.3|1346.3|1347.3|1346|0
1654712140000|2022-06-08 18:15:40|1348|1346.3|1348.3|1346.5|1348.5|1346.5|1347.8|1346|0
1654712150000|2022-06-08 18:15:50|1348|1346.3|1348.3|1346.5|1348.3|1346.8|1348|1346.3|0
1654712160000|2022-06-08 18:16:00|1347.5|1345.8|1347.5|1345.8|1347.5|1346|1347.3|1345.3|1
1654712170000|2022-06-08 18:16:10|1347.3|1345.5|1347|1345.5|1347.3|1345.5|1347|1345.3|0
1654712180000|2022-06-08 18:16:20|1347.3|1345.8|1347.5|1345.8|1347.5|1345.8|1347.3|1345.5|0
1654712190000|2022-06-08 18:16:30|1347.3||1347.5||1347.5||1347.3||0
1654712200000|2022-06-08 18:16:40|1347.3|1346|1347.5|1346|1347.5|1346|1347.3|1346|0
1654712210000|2022-06-08 18:16:50|1347.3|1345.3|1346.8|1344.8|1347.3|1345.3|1346.8|1344.8|1
1654712220000|2022-06-08 18:17:00|1347|1344.5|1346.8|1344.8|1347|1345|1346.3|1344.5|0
1654712230000|2022-06-08 18:17:10|1346.5|1344.5|1346.5|1344.5|1346.8|1344.8|1346|1344.3|0
1654712240000|2022-06-08 18:17:20|1346.8|1344.8|1346.8|1344.8|1346.8|1344.8|1346.8|1344.8|0
1654712250000|2022-06-08 18:17:30|1347|1345|1347|1345|1347|1345.3|1347|1344.8|0
1654712260000|2022-06-08 18:17:40||1345.3||1345||1345.3||1345|0
1654712270000|2022-06-08 18:17:50|1346.8|1345.3|1346.8|1344.8|1347|1345.3|1346.5|1344.8|0
1654712280000|2022-06-08 18:18:00|1346.5|1345|1346.8|1344.8|1347|1345|1346.5|1344.5|0
1654712290000|2022-06-08 18:18:10|1347|1345|1347|1345|1347|1345|1346.8|1344.8|0
1654712300000|2022-06-08 18:18:20|1346.8|1345.3|1346.8|1344.8|1346.8|1345.3|1346.8|1344.5|0
1654712310000|2022-06-08 18:18:30|1346.5|1344.5|1346.5|1344.5|1346.5|1344.8|1346.3|1344.3|0
1654712320000|2022-06-08 18:18:40|1346.3|1344.3|1346.5|1344.5|1346.5|1344.8|1346.3|1344.3|0
1654712330000|2022-06-08 18:18:50|1346.3||1346.5||1346.5||1346.3||0
1654712340000|2022-06-08 18:19:00|1346|1344.3|1346|1344|1346.3|1344.5|1346|1344|0
1654712350000|2022-06-08 18:19:10|1346.3|1344.3|1346.3|1344.3|1346.3|1344.3|1345.8|1344|0
1654712360000|2022-06-08 18:19:20|1346||1346.3||1346.3||1346||0
1654712370000|2022-06-08 18:19:30|1346|1344.5|1346|1344.3|1346.3|1344.5|1345.5|1344|1
1654712380000|2022-06-08 18:19:40|1345.8|1344.5|1345.5|1344.3|1345.8|1344.5|1345.5|1344.3|2
1654712390000|2022-06-08 18:19:50|1345.8|1344|1345.5|1344.3|1346|1344.5|1345.5|1344|0
1654712400000|2022-06-08 18:20:00|1345.8|1344.5|1345.8|1344.3|1346.3|1344.5|1345.5|1344|6
1654712410000|2022-06-08 18:20:10|1345.5|1344.5|1345.5|1344.3|1345.8|1344.5|1345.5|1344.3|4
1654712420000|2022-06-08 18:20:20|1345.8|1344|1345.8|1344.3|1346|1344.3|1345.5|1344|1
1654712430000|2022-06-08 18:20:30|1346|1344.5|1346.5|1344.8|1346.5|1345|1346|1344.3|3
1654712440000|2022-06-08 18:20:40|1346.3|1345|1346.3|1344.8|1346.3|1345.3|1345.8|1344.5|1
1654712450000|2022-06-08 18:20:50|1346|1344.5|1346.3|1344.8|1346.5|1345|1345.8|1344.3|2
1654712460000|2022-06-08 18:21:00|1346.5|1345|1346.5|1344.8|1346.5|1345|1346|1344.5|0
1654712470000|2022-06-08 18:21:10|1346.3|1345|1346|1344.5|1346.3|1345|1346|1344.5|1
1654712480000|2022-06-08 18:21:20|1345.8|1344.3|1346|1344.5|1346|1344.5|1345.8|1344.3|11
1654712490000|2022-06-08 18:21:30|1346.3|1344.3|1346.5|1345|1346.5|1345.3|1346|1344.3|0
1654712500000|2022-06-08 18:21:40||1345.3||1345||1345.3||1345|0
1654712510000|2022-06-08 18:21:50|1346.3|1344.8|1345|1342.8|1346.3|1344.8|1345|1342.8|15
1654712520000|2022-06-08 18:22:00|1344.5|1342.5|1344.5|1342.5|1345.3|1343.3|1344.3|1342.3|0
1654712530000|2022-06-08 18:22:10|1343.5|1341.8|1344.5|1342.3|1345|1343|1343.3|1341.3|0
1654712540000|2022-06-08 18:22:20|1344.3|1342.5|1345.5|1343.5|1345.8|1344|1344.3|1342.3|0
1654712550000|2022-06-08 18:22:30|1345.3|1343.3|1345|1343.3|1345.5|1343.3|1344.8|1343|0
1654712560000|2022-06-08 18:22:40|1344.8|1343|1345.3|1343.3|1345.3|1343.5|1344.8|1343|0
1654712570000|2022-06-08 18:22:50|1345|1343.5|1345.5|1343.5|1345.5|1343.5|1345|1343.5|0
1654712580000|2022-06-08 18:23:00|1345.3|1343.8|1345.8|1343.8|1346|1344|1345.3|1343.5|25
1654712590000|2022-06-08 18:23:10|1345.5|1344|1344.3|1342.5|1345.8|1344|1344|1342|32
1654712600000|2022-06-08 18:23:20|1344.5|1343|1345|1343|1345.3|1343.3|1344.5|1343|0
1654712610000|2022-06-08 18:23:30|1344.8|1342.8|1345.3|1343|1345.5|1343.5|1344.5|1342.8|7
1654712620000|2022-06-08 18:23:40|1345|1343.3|1345|1342.8|1345.5|1343.5|1345|1342.5|1
1654712630000|2022-06-08 18:23:50|1345.3|1343|1345|1342.8|1346|1344|1344.5|1342.5|1
1654712640000|2022-06-08 18:24:00|1344.5|1343|1345|1343|1345.3|1343|1344.5|1342.5|0
1654712650000|2022-06-08 18:24:10|1345.3|1343.3|1345.3|1343|1345.5|1343.5|1345|1342.8|0
1654712660000|2022-06-08 18:24:20|1345|1342.8|1344.3|1342|1345|1343|1344|1341.8|0
1654712670000|2022-06-08 18:24:30|1344|1342.3|1344.8|1342.5|1344.8|1342.8|1344|1342.3|0
1654712680000|2022-06-08 18:24:40|1344.5|1342.3|1343.8|1341.5|1344.5|1342.5|1343.3|1341.5|0
1654712690000|2022-06-08 18:24:50|1343.5|1341.3|1344.5|1342.3|1344.5|1342.3|1343|1341|1
1654712700000|2022-06-08 18:25:00|1344.8|1342|1343.5|1341.5|1344.8|1342|1343.3|1341|0
1654712710000|2022-06-08 18:25:10|1343.8|1341.3|1344.5|1342.5|1344.5|1342.5|1343.5|1341.3|0
1654712720000|2022-06-08 18:25:20|1344.3|1342.3|1344.5|1342.8|1345|1342.8|1344.3|1342.3|0
1654712730000|2022-06-08 18:25:30|1344.3|1342.3|1344.8|1342.8|1345|1342.8|1344|1342|0
1654712740000|2022-06-08 18:25:40|1345|1343|1346|1344|1346|1344|1344.8|1342.8|5
1654712750000|2022-06-08 18:25:50|1345.8|1343.8|1344.5|1342.5|1346|1344|1344.5|1342.5|0
1654712760000|2022-06-08 18:26:00|1344.3|1342.3|1343.8|1341.5|1344.8|1342.5|1343.8|1341.5|0
1654712770000|2022-06-08 18:26:10|1343.5|1341.8|1344.5|1342.5|1344.5|1342.5|1343.5|1341.5|0
1654712780000|2022-06-08 18:26:20|1344|1341.8|1344|1342.3|1344.5|1342.3|1343.8|1341.8|1
1654712790000|2022-06-08 18:26:30|1344.3|1342|1344.8|1343|1345|1343|1344|1342|0
1654712800000|2022-06-08 18:26:40|1344.5|1342.5|1344.3|1342.5|1344.5|1342.8|1344.3|1342.5|0
1654712810000|2022-06-08 18:26:50|1344.5|1342.8|1344.3|1342.5|1344.5|1342.8|1344|1342.3|0
1654712820000|2022-06-08 18:27:00|1344.8|1342.8|1344|1341.8|1344.8|1343|1343.8|1341.8|4
1654712830000|2022-06-08 18:27:10|1343.8|1342|1344.5|1342.5|1344.8|1342.5|1343.8|1341.8|0
1654712840000|2022-06-08 18:27:20|1344.8|1342.3|1344.8|1342.5|1344.8|1342.8|1344.5|1342.3|0
1654712850000|2022-06-08 18:27:30|1344.5|1342.3|1344.8|1342.8|1344.8|1342.8|1344|1342|0
1654712860000|2022-06-08 18:27:40|1344.5|1342.5|1344|1342|1344.8|1342.8|1344|1342|0
1654712870000|2022-06-08 18:27:50|1344.3|1342.3|1344.8|1342.5|1345.3|1343.3|1344|1342|0
1654712880000|2022-06-08 18:28:00|1345|1343|1343.8|1341.8|1345.3|1343|1343|1340.8|1
1654712890000|2022-06-08 18:28:10|1343.5|1341.5|1342.5|1340.3|1343.5|1341.8|1342.5|1340.3|1
1654712900000|2022-06-08 18:28:20|1342.3|1340|1342.5|1340.5|1342.5|1340.5|1341.8|1339.8|0
1654712910000|2022-06-08 18:28:30|1342.8|1340.3|1341.8|1339.5|1342.8|1340.5|1341.8|1339.5|1
1654712920000|2022-06-08 18:28:40|1341.5|1339.3|1341|1339|1341.8|1339.5|1341|1339|1
1654712930000|2022-06-08 18:28:50|1341.5|1338.8|1341.3|1338.8|1341.5|1339|1340.8|1338|1
1654712940000|2022-06-08 18:29:00|1341|1339|1341|1338.5|1341.3|1339|1340.8|1338.5|1
1654712950000|2022-06-08 18:29:10|1340.5|1338|1340.8|1338.5|1341|1338.8|1340.3|1338|1
1654712960000|2022-06-08 18:29:20|1341|1338.3|1341|1338.8|1341.3|1338.8|1340.3|1338|1
1654712970000|2022-06-08 18:29:30|1340.8|1338.5|1340.5|1338.3|1341|1338.8|1340.5|1338.3|2
1654712980000|2022-06-08 18:29:40|1340.8|1337.8|1340|1337.8|1340.8|1338.5|1340|1337.8|1
1654712990000|2022-06-08 18:29:50|1339.8|1337.5|1340.3|1337.8|1340.5|1338.3|1339.5|1337.3|1
1654713000000|2022-06-08 18:30:00|1340.5|1338|1340.5|1338.8|1340.5|1338.8|1340.3|1337.8|0
1654713010000|2022-06-08 18:30:10|1341.5|1339.3|1341.3|1338.5|1341.8|1339.5|1341|1338.3|5
1654713020000|2022-06-08 18:30:20|1341|1338.8|1341.5|1339|1341.5|1339|1341|1338.5|0
1654713030000|2022-06-08 18:30:30|1341.8|1339.5|1342.3|1339.8|1342.3|1340|1341.5|1339.3|0
1654713040000|2022-06-08 18:30:40|1342.5|1340|1342.3|1339.8|1342.5|1340|1342|1339.8|0
1654713050000|2022-06-08 18:30:50|1342|1339.5|1342.3|1340|1342.3|1340|1341.8|1339.5|0
1654713060000|2022-06-08 18:31:00|1342.5|1340.3|1341.5|1339.5|1342.5|1340.3|1341.5|1338.8|0
1654713070000|2022-06-08 18:31:10|1341.3|1339.3|1341|1339.5|1341.5|1339.5|1341|1339|0
1654713080000|2022-06-08 18:31:20|1340.8|1339.3|1340.8|1338.8|1340.8|1339.5|1340.8|1338.8|4
1654713090000|2022-06-08 18:31:30|1341|1339.3|1340.8|1339|1341|1339.8|1340.8|1339|3
1654713100000|2022-06-08 18:31:40||1339.3||1338.8||1339.3||1338.8|0
1654713110000|2022-06-08 18:31:50|1340.5|1339|1340.3|1338.5|1340.5|1339|1340.3|1338.3|0
1654713120000|2022-06-08 18:32:00|1340.5|1338.8|1340.5|1338.8|1340.5|1339|1340.3|1338.5|0
1654713130000|2022-06-08 18:32:10|1340.3|1338.5|1340.3|1338.8|1340.3|1338.8|1340.3|1338.3|0
1654713140000|2022-06-08 18:32:20||1338.5||1338.5||1338.8||1338.3|0
1654713150000|2022-06-08 18:32:30|1340|1338.3|1340|1338|1340|1338.5|1340|1338|0
1654713160000|2022-06-08 18:32:40||1338.3||1338||1338.3||1338|0
1654713170000|2022-06-08 18:32:50||1338.3||1338.3||1338.5||1338|0
1654713180000|2022-06-08 18:33:00||1338||1338.3||1338.5||1338|0
1654713190000|2022-06-08 18:33:10|1340.5|1338.5|1340|1338|1340.5|1339|1340|1338|1
1654713200000|2022-06-08 18:33:20|1339.8|1338.3|1340|1338|1340.3|1338.3|1339.8|1338|0
1654713210000|2022-06-08 18:33:30||1338.3||1337.8||1338.3||1337.8|0
1654713220000|2022-06-08 18:33:40|1340.8|1338|1340.3|1338.3|1340.8|1339|1340.3|1337.8|1
1654713230000|2022-06-08 18:33:50|1340.5|1338|1341|1339|1341|1339|1340.5|1338|0
1654713240000|2022-06-08 18:34:00|1341.3|1339.3|1340.5|1338.5|1341.3|1339.3|1340.5|1338.5|0
1654713250000|2022-06-08 18:34:10|1340.8|1338.8|1340.5|1338.5|1340.8|1338.8|1340.5|1338.5|0
1654713260000|2022-06-08 18:34:20|1340.3|1338.3|1340.5|1338.5|1340.5|1338.8|1340.3|1338.3|0
1654713270000|2022-06-08 18:34:30|1340.8|1338.8|1340.8|1339|1340.8|1339|1340.8|1338.5|0
1654713280000|2022-06-08 18:34:40||1338.8||1338.8||1339||1338.5|0
1654713290000|2022-06-08 18:34:50|1341|1339|1341|1338.8|1341|1339|1340.8|1338.8|0
1654713300000|2022-06-08 18:35:00|1340.8|1338.5|1340.8|1338.5|1341|1339|1340.8|1338.5|0
1654713310000|2022-06-08 18:35:10|1340.5|1338.8|1340.5|1338.8|1340.5|1338.8|1340.5|1338.8|0
1654713320000|2022-06-08 18:35:20|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|1340|1338|0
1654713330000|2022-06-08 18:35:30|1340.5|1338.8|1340.5|1338.5|1340.5|1338.8|1340.3|1338.5|0
1654713340000|2022-06-08 18:35:40|1340.3|1338.3|1340.3|1338.3|1340.5|1338.3|1340.3|1338|0
1654713350000|2022-06-08 18:35:50|1340.5|1338.5|1340.3|1338.3|1340.5|1338.5|1340.3|1338.3|0
1654713360000|2022-06-08 18:36:00|1340.5|1338|1340.3|1338.3|1340.5|1338.3|1340.3|1338|0
1654713370000|2022-06-08 18:36:10||1338.5||1338.3||1338.5||1338.3|0
1654713380000|2022-06-08 18:36:20|1340|1338.5|1340|1338|1340|1338.5|1340|1338|0
1654713390000|2022-06-08 18:36:30||1337.8||1338||1338.3||1337.8|0
1654713400000|2022-06-08 18:36:40|1339.8|1337.8|1339.8|1337.8|1339.8|1337.8|1339.5|1337.5|0
1654713410000|2022-06-08 18:36:50|1340|1338|1339.8|1337.8|1340|1338|1339.8|1337.8|0
1654713420000|2022-06-08 18:37:00|1339.5|1338|1339.5|1337.5|1339.5|1338|1339.5|1337.5|0
1654713430000|2022-06-08 18:37:10|1339.8|1337.3|1339.8|1337.8|1339.8|1338|1339.5|1337.3|0
1654713440000|2022-06-08 18:37:20||1338||1337.8||1338||1337.5|0
1654713450000|2022-06-08 18:37:30|1340|1338|1340.5|1338.8|1340.5|1339|1340|1338|1
1654713460000|2022-06-08 18:37:40|1340.3|1338.5|1340.3|1338.5|1340.5|1338.8|1340.3|1338.5|0
1654713470000|2022-06-08 18:37:50|1340|1338.3|1340|1338|1340|1338.3|1340|1338|0
1654713480000|2022-06-08 18:38:00|1340.3|1338.3|1340|1338|1340.3|1338.3|1340|1338|0
1654713490000|2022-06-08 18:38:10|1340.3|1338.3|1340|1338|1340.3|1338.3|1340|1337.8|0
1654713500000|2022-06-08 18:38:20||1337.8||1337.8||1338||1337.8|0
1654713510000|2022-06-08 18:38:30|1339.5|1338|1339.5|1337.5|1340|1338|1339.5|1337.3|0
1654713520000|2022-06-08 18:38:40|1340|1337.8|1339.8|1337.8|1340|1337.8|1339.8|1337.5|0
1654713530000|2022-06-08 18:38:50|1340|1338|1339.8|1338|1340|1338|1339.8|1338|0
1654713540000|2022-06-08 18:39:00|1340|1337.8|1340.3|1338.3|1340.5|1338.5|1339.8|1337.8|0
1654713550000|2022-06-08 18:39:10|1340.5|1338|1340|1337.8|1340.5|1338|1340|1337.8|0
1654713560000|2022-06-08 18:39:20|1339.8|1338|1339.8|1337.8|1340|1338|1339.8|1337.8|0
1654713570000|2022-06-08 18:39:30|1340|1337.5|1339.8|1337.8|1340|1337.8|1339.8|1337.5|0
1654713580000|2022-06-08 18:39:40|1340|1338|1340.3|1338.3|1340.3|1338.3|1339.8|1338|0
1654713590000|2022-06-08 18:39:50|1340|1338|1340|1338|1340|1338|1340|1337.8|0
1654713600000|2022-06-08 18:40:00|1340.3|1338.3|1340.3|1338|1340.3|1338.3|1340.3|1338|0
1654713610000|2022-06-08 18:40:10|1340|1338.3|1340|1338|1340|1338.3|1340|1337.8|0
1654713620000|2022-06-08 18:40:20||1337.8||1338||1338||1337.8|0
1654713630000|2022-06-08 18:40:30|1339.8|1337.8|1340.5|1338.8|1340.5|1338.8|1339.8|1337.8|0
1654713640000|2022-06-08 18:40:40||1339||1339||1339||1339|0
1654713650000|2022-06-08 18:40:50|1340.3|1338.5|1340.5|1338.8|1340.5|1339|1340.3|1338.5|0
1654713660000|2022-06-08 18:41:00||1339||1339||1339||1339|0
1654713670000|2022-06-08 18:41:10|1341.8|1339.8|1342.5|1340.8|1342.5|1340.8|1341.8|1339.8|6
1654713680000|2022-06-08 18:41:20|1342.3|1340.3|1342.5|1340.8|1342.5|1340.8|1342.3|1340.3|0
1654713690000|2022-06-08 18:41:30||1340.5||1340.3||1340.5||1340.3|0
1654713700000|2022-06-08 18:41:40|1342.3|1340|1342.5|1340.3|1342.5|1340.3|1342.3|1339.8|0
1654713710000|2022-06-08 18:41:50|1342.3|1340|1342.3|1339.8|1342.5|1340.3|1342.3|1339.8|0
1654713720000|2022-06-08 18:42:00|1341.8|1339.5|1342.3|1340|1342.5|1340|1341.8|1339.5|0
1654713730000|2022-06-08 18:42:10|1341.8|1339.8|1341.8|1339.5|1342|1340|1341.8|1339.5|0
1654713740000|2022-06-08 18:42:20|1342|1339.8|1342.3|1339.8|1342.3|1339.8|1342|1339.8|0
1654713750000|2022-06-08 18:42:30|1342.5|1340|1341.8|1339.8|1342.5|1340.3|1341.8|1339.8|0
1654713760000|2022-06-08 18:42:40|1342|1339.5|1341|1338.8|1342|1339.8|1341|1338.8|0
1654713770000|2022-06-08 18:42:50|1341.5|1338.5|1341.8|1339.5|1341.8|1339.5|1341.5|1338.5|0
1654713780000|2022-06-08 18:43:00|1342|1339.8|1342|1339.5|1342|1339.8|1341.8|1339.3|0
1654713790000|2022-06-08 18:43:10|1341.8|1339.8|1342.3|1340|1342.3|1340|1341.8|1339.5|0
1654713800000|2022-06-08 18:43:20|1342|1339.8|1341.8|1339.8|1342|1339.8|1341.8|1339.8|0
1654713810000|2022-06-08 18:43:30|1342||1342||1342||1342||0
1654713820000|2022-06-08 18:43:40|1342.3|1340|1342.3|1339.8|1342.3|1340|1342|1339.8|0
1654713830000|2022-06-08 18:43:50|1342|1339.5|1341.5|1339.3|1342.3|1339.5|1341.5|1339.3|0
1654713840000|2022-06-08 18:44:00|1341.3|1339.5|1341.5|1339|1341.5|1339.5|1341.3|1338.8|0
1654713850000|2022-06-08 18:44:10|1341.3|1338.8|1341.3|1338.8|1341.3|1338.8|1341.3|1338.8|0
1654713860000|2022-06-08 18:44:20|1341|1338.5|1342|1339.8|1342|1339.8|1341|1338.5|0
1654713870000|2022-06-08 18:44:30|1342.3|1340.5|1342.5|1340.8|1342.5|1340.8|1342.3|1340.5|0
1654713890000|2022-06-08 18:44:50||1340.5||1340.5||1340.8||1340.5|0
1654713910000|2022-06-08 18:45:10|1342.3|1340.3|1342.5|1340.3|1342.5|1340.5|1342.3|1340.3|0
1654713920000|2022-06-08 18:45:20|1342.3|1339.5|1342.3|1340|1342.3|1340|1342|1339.5|0
1654713930000|2022-06-08 18:45:30||1339.8||1339.8||1340||1339.8|0
1654713940000|2022-06-08 18:45:40|1342.5|1340|1342.5|1340.5|1342.5|1340.5|1342.5|1339.8|0
1654713950000|2022-06-08 18:45:50||1340.8||1340.8||1340.8||1340.8|0
1654714010000|2022-06-08 18:46:50|1342.3|1339.8|1342.3|1339.8|1342.3|1340|1342.3|1339.8|2
1654714020000|2022-06-08 18:47:00|1342|1339.5|1341.8|1339.3|1342|1339.5|1341.8|1339.3|0
1654714050000|2022-06-08 18:47:30|1341.3|1339.5|1341.5|1339.5|1341.5|1339.5|1341.3|1339.3|0
1654714060000|2022-06-08 18:47:40|1341.3|1339.3|1341.3|1339.3|1341.3|1339.5|1341.3|1339.3|0
1654714070000|2022-06-08 18:47:50|1341.5|1339|1341.3|1339.5|1341.5|1339.5|1340.5|1339|5
1654714080000|2022-06-08 18:48:00|1341.5|1339.3|1342|1340|1342.3|1340|1341.5|1339.3|0
1654714090000|2022-06-08 18:48:10|1342.3|1340.3|1342.3|1340|1342.3|1340.3|1342|1339.8|0
1654714100000|2022-06-08 18:48:20|1342|1340.3|1342|1339.8|1342|1340.3|1342|1339.8|0
1654714110000|2022-06-08 18:48:30|1342.3|1340|1342.3|1340|1342.3|1340.3|1342.3|1340|0
1654714120000|2022-06-08 18:48:40|1342.5|1340.3|1342.5|1340.5|1342.5|1340.5|1342.5|1340.3|0
1654714130000|2022-06-08 18:48:50||1340.8||1340.8||1340.8||1340.5|0
1654714140000|2022-06-08 18:49:00||1340.5||1340.5||1340.8||1340.5|0
1654714150000|2022-06-08 18:49:10||1340.8||1340.8||1340.8||1340.8|0
1654714160000|2022-06-08 18:49:20||1340.5||1340.8||1340.8||1340.5|0
1654714180000|2022-06-08 18:49:40|1343|1341.3|1343.3|1341.5|1343.3|1341.5|1343|1341.3|5
1654714190000|2022-06-08 18:49:50|1343|1341.3|1343|1341|1343.3|1341.3|1343|1341|0
1654714210000|2022-06-08 18:50:10|1343.3|1341.5|1343.3|1341.3|1343.5|1341.8|1343.3|1341.3|0
1654714240000|2022-06-08 18:50:40|1343|1341|1343|1340.8|1343|1341|1343|1340.8|0
1654714260000|2022-06-08 18:51:00|1342.8|1340.5|1343|1340.8|1343|1340.8|1342.8|1340.5|0
1654714300000|2022-06-08 18:51:40|1342.8|1340.5|1342.8|1340.8|1342.8|1340.8|1342.8|1340.5|0
1654714310000|2022-06-08 18:51:50|1343||1343||1343||1343||0
1654714330000|2022-06-08 18:52:10|1343.3|1341.5|1343.8|1341.8|1344|1341.8|1343.3|1341.3|0
1654714340000|2022-06-08 18:52:20|1343.5|1341.5|1343.5|1341.3|1343.5|1341.5|1343.5|1341.3|0
1654714350000|2022-06-08 18:52:30|1343.8|1341.5|1344|1342|1344|1342|1343.8|1341.5|0
1654714360000|2022-06-08 18:52:40|1343.8|1341.8|1343.5|1341.5|1343.8|1342|1343.5|1341.5|0
1654714370000|2022-06-08 18:52:50|1343.3|1341.3|1343.5|1341.5|1343.5|1341.5|1343.3|1341|0
1654714380000|2022-06-08 18:53:00|1343.8|1341.8|1343.5|1341.3|1343.8|1341.8|1343.3|1341.3|0
1654714390000|2022-06-08 18:53:10|1343.8|1341.5|1343.5|1341.3|1343.8|1341.5|1343.5|1341|1
1654714400000|2022-06-08 18:53:20|1343.3|1341|1343.5|1341.3|1343.5|1341.5|1343.3|1341|1
1654714410000|2022-06-08 18:53:30|1343|1341|1343.3|1341|1343.3|1341|1342.8|1340.8|0
1654714420000|2022-06-08 18:53:40||1341.3||1341||1341.3||1341|0
1654714430000|2022-06-08 18:53:50|1343.5|1341.3|1343.8|1341.8|1343.8|1341.8|1343.5|1341.3|0
1654714440000|2022-06-08 18:54:00|1343.5|1341.5|1344.5|1342.5|1344.5|1342.5|1343.5|1341.5|0
1654714450000|2022-06-08 18:54:10|1344.8|1342|1344|1341.8|1344.8|1342|1344|1341.8|0
1654714460000|2022-06-08 18:54:20|1343.8|1342|1344|1342|1344|1342|1343.8|1341.8|0
1654714470000|2022-06-08 18:54:30|1344.3|1342.3|1344|1341.8|1344.3|1342.3|1343.8|1341.8|0
1654714480000|2022-06-08 18:54:40|1343.8|1341.5|1343.8|1341.8|1343.8|1341.8|1343.8|1341.5|0
1654714490000|2022-06-08 18:54:50||1341.5||1341.8||1341.8||1341.5|0
1654714500000|2022-06-08 18:55:00|1343.5|1341.5|1343.5|1341.5|1343.5|1341.8|1343.5|1341.3|0
1654714510000|2022-06-08 18:55:10|1343.3|1341.3|1343.5|1341.3|1343.5|1341.5|1343.3|1341|0
1654714520000|2022-06-08 18:55:20|1343.8|1341.5|1343.8|1341.8|1343.8|1341.8|1343.8|1341.5|0
1654714530000|2022-06-08 18:55:30|1344.3|1342|1344|1341.8|1344.3|1342|1344|1341.8|0
1654714540000|2022-06-08 18:55:40|1344.3|1342|1344.5|1342.3|1344.5|1342.3|1344.3|1341.8|0
1654714550000|2022-06-08 18:55:50|1344.3|1342|1343.8|1341.5|1344.5|1342|1343.8|1341.5|0
1654714560000|2022-06-08 18:56:00||1341.8||1341.5||1341.8||1341.5|0
1654714570000|2022-06-08 18:56:10|1344|1341.8|1344|1341.8|1344|1341.8|1344|1341.8|0
1654714580000|2022-06-08 18:56:20|1344.3|1342|1343.8|1341.5|1344.3|1342|1343.8|1341.5|0
1654714590000|2022-06-08 18:56:30||1341.8||1341.5||1341.8||1341.5|0
1654714600000|2022-06-08 18:56:40|1344.3|1341.8|1345|1342.8|1345|1343|1344.3|1341.8|0
1654714610000|2022-06-08 18:56:50|1345.3|1343|1345.3|1343|1345.3|1343|1345|1343|0
1654714620000|2022-06-08 18:57:00|1345|1343.3|1345.3|1343|1345.3|1343.3|1345|1343|0
1654714630000|2022-06-08 18:57:10|1345|1342.8|1344.8|1342.5|1345.3|1342.8|1344.8|1342.5|0
1654714640000|2022-06-08 18:57:20|1345|1342.8|1345|1342.8|1345|1342.8|1344.8|1342.8|0
1654714650000|2022-06-08 18:57:30|1345.3|1343|1345.5|1343.3|1345.5|1343.3|1345.3|1343|0
1654714660000|2022-06-08 18:57:40|1346|1343.5|1346.3|1344|1346.5|1344.5|1346|1343.5|5
1654714670000|2022-06-08 18:57:50||1344.3||1344.3||1344.3||1344|0
1654714680000|2022-06-08 18:58:00|1346.5|1344|1346.5|1344.5|1346.5|1344.5|1346.5|1344|0
1654714690000|2022-06-08 18:58:10|1346.3|1344.3|1346.5|1344.5|1346.5|1344.5|1346.3|1344|0
1654714700000|2022-06-08 18:58:20|1346.3|1344.3|1346.3|1344|1346.3|1344.5|1346.3|1344|0
1654714710000|2022-06-08 18:58:30||1344.3||1344||1344.3||1344|0
1654714720000|2022-06-08 18:58:40|1346.5|1344.3|1346.5|1344.5|1346.5|1344.5|1346.3|1344.3|0
1654714740000|2022-06-08 18:59:00|1346.8|1344.8|1347|1345|1347|1345|1346.8|1344.8|0
1654714750000|2022-06-08 18:59:10|1346.8|1344.8|1346.3|1344|1346.8|1344.8|1346|1344|0
1654714760000|2022-06-08 18:59:20|1346|1343.8|1346|1344|1346.3|1344|1345.5|1343.5|0
1654714770000|2022-06-08 18:59:30|1346.3|1343.8|1346|1343.8|1346.3|1344|1346|1343.8|0
1654714780000|2022-06-08 18:59:40|1345.8|1343.5|1345.8|1343.8|1346|1343.8|1345.5|1343.5|0
1654714790000|2022-06-08 18:59:50|1345.5|1343.5|1345.5|1343.8|1345.5|1343.8|1345|1342.8|0
1654714800000|2022-06-08 19:00:00|1345|1343.5|1345|1343.3|1345|1343.5|1345|1343|0
1654714810000|2022-06-08 19:00:10|1345.5|1343|1345.5|1343.8|1345.8|1343.8|1345.5|1343|0
1654714820000|2022-06-08 19:00:20|1345.8|1344|1346|1344.3|1346|1344.3|1345.8|1344|0
1654714830000|2022-06-08 19:00:30|1345.5|1344|1345.8|1343.8|1345.8|1344|1345.5|1343.8|0
1654714840000|2022-06-08 19:00:40|1345.5|1344|1345.8|1344|1345.8|1344|1345.5|1344|0
1654714850000|2022-06-08 19:00:50|1345.3|1343.8|1345.8|1344|1345.8|1344|1345.3|1343.8|0
1654714860000|2022-06-08 19:01:00|1346|1344.3|1346|1344.3|1346|1344.3|1345.8|1344|0
1654714870000|2022-06-08 19:01:10|1345.8|1344|1346|1344|1346|1344|1345.8|1343.8|0
1654714880000|2022-06-08 19:01:20|1345.8|1343.8|1345.5|1343.5|1346|1343.8|1345.5|1343.5|0
1654714890000|2022-06-08 19:01:30|1345.3|1343.3|1345.3|1343.3|1345.3|1343.5|1345.3|1343.3|0
1654714900000|2022-06-08 19:01:40|1345|1343|1344.8|1342.8|1345|1343|1344.8|1342.8|0
1654714910000|2022-06-08 19:01:50|1345|1342.5|1344.3|1342.5|1345|1342.5|1344.3|1342|0
1654714920000|2022-06-08 19:02:00|1344|1342.3|1344.5|1342.5|1344.8|1342.8|1344|1342|0
1654714930000|2022-06-08 19:02:10|1344.8|1342.8|1345|1342.8|1345|1343|1344.8|1342.5|0
1654714940000|2022-06-08 19:02:20|1344.8|1342.5|1344.3|1342.5|1344.8|1342.8|1344.3|1342.5|0
1654714950000|2022-06-08 19:02:30|1344.5|1342.8|1343.8|1341.8|1344.8|1342.8|1343.5|1341.8|0
1654714960000|2022-06-08 19:02:40||1341.5||1341.5||1341.5||1341.5|0
1654714970000|2022-06-08 19:02:50|1344|1342|1343.5|1341.5|1344|1342|1343.3|1341.3|0
1654714980000|2022-06-08 19:03:00|1344|1341.3|1343.8|1341.8|1344|1341.8|1343.8|1341.3|0
1654714990000|2022-06-08 19:03:10|1344|1342|1344.3|1342|1344.3|1342|1343.8|1342|0
1654715000000|2022-06-08 19:03:20|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|0
1654715010000|2022-06-08 19:03:30|1344.3|1342.3|1344.5|1342.5|1344.5|1342.5|1344.3|1342.3|0
1654715020000|2022-06-08 19:03:40|1344.8||1344.8||1344.8||1344.8||0
1654715030000|2022-06-08 19:03:50|1344.5|1342.3|1344.3|1342|1344.5|1342.3|1344.3|1342|0
1654715040000|2022-06-08 19:04:00|1344.5|1342.3|1344.5|1342.5|1344.8|1342.5|1344.3|1342.3|0
1654715050000|2022-06-08 19:04:10|1344.8||1344.8||1344.8||1344.5||0
1654715060000|2022-06-08 19:04:20|1344.5|1342.8|1344.5|1342.5|1344.8|1342.8|1344.5|1342.5|0
1654715070000|2022-06-08 19:04:30|1344.8||1344.5||1344.8||1344.5||0
1654715080000|2022-06-08 19:04:40|1344|1342|1344|1341.8|1344|1342|1343.8|1341.8|0
1654715090000|2022-06-08 19:04:50|1343.8|1341.5|1344|1341.8|1344|1341.8|1343.3|1341.5|0
1654715100000|2022-06-08 19:05:00|1343.8|1341.5|1344|1341.8|1344|1341.8|1343.5|1341.5|0
1654715110000|2022-06-08 19:05:10|1343.8|1341.5|1344|1341.8|1344|1341.8|1343.3|1341.5|0
1654715120000|2022-06-08 19:05:20|1343.8||1344||1344||1343.8||0
1654715130000|2022-06-08 19:05:30|1344.3|1342|1343.8|1341.8|1344.3|1342|1343.8|1341.8|0
1654715140000|2022-06-08 19:05:40|1344||1343.8||1344||1343.8||0
1654715150000|2022-06-08 19:05:50|1344|1342|1343.8|1341.8|1344.3|1342|1343.8|1341.8|0
1654715160000|2022-06-08 19:06:00|1343.5|1341.3|1343.8|1341.8|1343.8|1341.8|1343.3|1341|0
1654715170000|2022-06-08 19:06:10|1344|1342|1344|1341.8|1344|1342|1344|1341.8|0
1654715180000|2022-06-08 19:06:20|1344.5|1342.5|1344.3|1342|1344.5|1342.5|1344.3|1342|0
1654715190000|2022-06-08 19:06:30|1344|1341.8|1344|1342|1344|1342|1344|1341.8|0
1654715200000|2022-06-08 19:06:40|1343.8|1341.8|1343.8|1341.5|1343.8|1341.8|1343.8|1341.5|0
1654715210000|2022-06-08 19:06:50|1344|1341.8|1344|1342|1344.3|1342|1343.8|1341.5|0
1654715220000|2022-06-08 19:07:00|1343.8|1341.8|1344|1341.8|1344.3|1342|1343.8|1341.8|0
1654715230000|2022-06-08 19:07:10|1343.8|1342|1343.8|1341.8|1343.8|1342|1343.8|1341.8|0
1654715240000|2022-06-08 19:07:20|1343.5|1342|1343.8|1341.8|1343.8|1342|1343.5|1341.8|0
1654715250000|2022-06-08 19:07:30|1343.5|1341.5|1343|1341.3|1343.5|1341.5|1343|1341.3|0
1654715260000|2022-06-08 19:07:40|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|1343|1341.3|0
1654715270000|2022-06-08 19:07:50||1341.3||1341.3||1341.5||1341|0
1654715280000|2022-06-08 19:08:00|1343|1341.5|1343.3|1341.3|1343.3|1341.5|1343|1340.8|0
1654715290000|2022-06-08 19:08:10|1342.5|1340.5|1343|1341|1343.3|1341.3|1342.5|1340.5|0
1654715300000|2022-06-08 19:08:20|1342.8|1340.8|1343|1341|1343|1341.3|1342.8|1340.8|0
1654715310000|2022-06-08 19:08:30|1342.8|1340.8|1342.5|1340.8|1343|1341|1342.3|1340|0
1654715320000|2022-06-08 19:08:40||1340.5||1340.5||1340.8||1340.5|0
1654715330000|2022-06-08 19:08:50|1342.8|1341|1342.8|1341|1342.8|1341|1342.8|1341|0
1654715340000|2022-06-08 19:09:00|1342.3|1340.3|1342.5|1340.5|1342.8|1340.8|1342.3|1340.3|0
1654715350000|2022-06-08 19:09:10|1342.8|1340.3|1342.5|1340.8|1342.8|1340.8|1342.5|1340.3|0
1654715360000|2022-06-08 19:09:20||1340.5||1340.8||1340.8||1340.5|0
1654715370000|2022-06-08 19:09:30|1342.3|1340.5|1342.3|1340.5|1342.5|1340.5|1342.3|1340.5|0
1654715380000|2022-06-08 19:09:40|1342.5|1340.3|1342.5|1340.3|1342.5|1340.3|1342.3|1340.3|0
1654715390000|2022-06-08 19:09:50|1342.3|1340.5|1342.3|1340.3|1342.5|1340.5|1342.3|1340.3|0
1654715400000|2022-06-08 19:10:00|1342|1340|1342.3|1340|1342.3|1340.3|1342|1340|0
1654715410000|2022-06-08 19:10:10|1342.8|1340.3|1342.8|1340.8|1342.8|1340.8|1342.8|1340.3|0
1654715420000|2022-06-08 19:10:20|1342.5|1340.5|1342.8|1341|1342.8|1341|1342.5|1340.5|0
1654715430000|2022-06-08 19:10:30|1343|1340.8|1342.8|1340.8|1343|1341|1342.8|1340.8|0
1654715450000|2022-06-08 19:10:50|1342.5|1340.3|1342.8|1340.8|1342.8|1340.8|1342.5|1340.3|3
1654715460000|2022-06-08 19:11:00|1343|1341|1343|1341|1343|1341.3|1342.8|1340.8|0
1654715470000|2022-06-08 19:11:10||1341.3||1341.3||1341.3||1341|0
1654715480000|2022-06-08 19:11:20|1343.3|1341.5|1343.3|1341.5|1343.3|1341.5|1343.3|1341.3|0
1654715490000|2022-06-08 19:11:30|1343.8|1342|1343.8|1342|1343.8|1342|1343.8|1342|0
1654715500000|2022-06-08 19:11:40|1343.5|1341.8|1343.5|1341.5|1343.5|1341.8|1343.3|1341.5|0
1654715510000|2022-06-08 19:11:50|1343.3||1343.5||1343.5||1343.3||0
1654715520000|2022-06-08 19:12:00|1343.3|1341.8|1343.5|1341.5|1343.5|1341.8|1343.3|1341.3|0
1654715530000|2022-06-08 19:12:10|1343.3|1341.8|1343.8|1342|1343.8|1342|1343.3|1341.8|0
1654715540000|2022-06-08 19:12:20||1341.8||1342||1342||1341.8|0
1654715570000|2022-06-08 19:12:50|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|1343.5|1341.8|0
1654715580000|2022-06-08 19:13:00|1343.8|1342|1343.8|1342|1343.8|1342|1343.5|1341.8|0
1654715590000|2022-06-08 19:13:10||1341.8||1341.8||1341.8||1341.8|0
1654715600000|2022-06-08 19:13:20|1343.5|1342|1343.5|1341.8|1343.5|1342|1343.5|1341.5|0
1654715610000|2022-06-08 19:13:30|1343.3|1341|1343.3|1341.3|1343.3|1341.3|1343.3|1341|0
1654715620000|2022-06-08 19:13:40|1343|1341|1343.3|1341.3|1343.3|1341.3|1343|1341|0
1654715630000|2022-06-08 19:13:50|1343.5|1341.5|1343.3|1341.3|1343.5|1341.5|1343.3|1341.3|0
1654715640000|2022-06-08 19:14:00|1343|1341|1343.3|1341|1343.3|1341|1343|1341|0
1654715650000|2022-06-08 19:14:10|1343|1341.3|1343.5|1341.3|1343.5|1341.5|1343|1341.3|0
1654715660000|2022-06-08 19:14:20|1343.8|1341.5|1343.8|1341.8|1343.8|1342|1343.5|1341.5|0
1654715670000|2022-06-08 19:14:30|1343.5|1341.5|1343.8|1342|1343.8|1342|1343.5|1341.5|0
1654715690000|2022-06-08 19:14:50|1344|1342.3|1344.5|1342.5|1344.5|1342.5|1344|1342.3|0
1654715700000|2022-06-08 19:15:00||1342.8||1342.8||1342.8||1342.5|0
1654715710000|2022-06-08 19:15:10|1344.8||1344.5||1344.8||1344.5||0
1654715720000|2022-06-08 19:15:20|1344.8||1344.5||1344.8||1344.5||0
1654715730000|2022-06-08 19:15:30|1344.8||1344.8||1344.8||1344.5||0
1654715740000|2022-06-08 19:15:40|1345||1345||1345||1345||0
1654715750000|2022-06-08 19:15:50||1343||1343||1343||1343|0
1654715760000|2022-06-08 19:16:00|1344.8|1342.8|1344.5|1342.5|1344.8|1342.8|1344.5|1342.5|0
1654715770000|2022-06-08 19:16:10|1344.8|1342.3|1343.8|1341.8|1344.8|1342.3|1343.8|1341.8|0
1654715810000|2022-06-08 19:16:50||1342||1342||1342||1342|0
1654715820000|2022-06-08 19:17:00||1341.8||1341.8||1341.8||1341.8|0
1654715840000|2022-06-08 19:17:20|1343.5|1341.5|1343.5|1341.5|1343.5|1341.5|1343.5|1341.3|0
1654715850000|2022-06-08 19:17:30||1341.3||1341.8||1341.8||1341.3|0
1654715870000|2022-06-08 19:17:50|1344|1342|1343.8|1341.8|1344|1342|1343.8|1341.8|1
1654715880000|2022-06-08 19:18:00|1344|1341.5|1343.8|1341.8|1344|1341.8|1343.8|1341.5|0
1654715920000|2022-06-08 19:18:40|1343.5||1343.5||1343.5||1343.5||0
1654715930000|2022-06-08 19:18:50|1343.8|1342|1343.8|1342|1343.8|1342|1343.8|1342|0
1654715940000|2022-06-08 19:19:00|1344|1341.8|1344|1342.3|1344|1342.3|1343.8|1341.8|0
1654715950000|2022-06-08 19:19:10|1343.5||1343.5||1343.5||1343.5||0
1654715960000|2022-06-08 19:19:20|1344||1344||1344||1344||1
1654715970000|2022-06-08 19:19:30|1343.8||1344||1344||1343.8||0
1654715980000|2022-06-08 19:19:40|1344.3|1342.5|1344|1342.3|1344.3|1342.5|1344|1342.3|0
1654715990000|2022-06-08 19:19:50|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|1344|1342.5|0
1654716000000|2022-06-08 19:20:00|1344|1342.3|1344.5|1342.8|1344.5|1343|1344|1342.3|0
1654716010000|2022-06-08 19:20:10||1343||1343||1343||1343|0
1654716020000|2022-06-08 19:20:20|1344.3|1342.8|1344.3|1342.8|1344.5|1343|1344.3|1342.8|0
1654716030000|2022-06-08 19:20:30|1344|1342.3|1344.3|1342.5|1344.3|1342.5|1344|1342.3|0
1654716050000|2022-06-08 19:20:50|1344.5||1344.3||1344.5||1344.3||0
1654716070000|2022-06-08 19:21:10|1344||1344.3||1344.3||1344||0
1654716080000|2022-06-08 19:21:20|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|0
1654716090000|2022-06-08 19:21:30|1344.3||1344.5||1344.5||1344.3||0
1654716100000|2022-06-08 19:21:40|1344.3|1342.5|1344.3|1342.5|1344.3|1342.5|1344.3|1342.3|0
1654716110000|2022-06-08 19:21:50|1344.5|1342.8|1344.8|1343|1344.8|1343|1344.5|1342.8|0
1654716140000|2022-06-08 19:22:20|1344.5||1344.8||1344.8||1344.5||0
1654716160000|2022-06-08 19:22:40|1344.5|1342.8|1344.5|1343|1344.8|1343|1344.5|1342.8|0
1654716170000|2022-06-08 19:22:50|1344.8|1342.8|1344.5|1342.8|1344.8|1342.8|1344.5|1342.8|0
1654716180000|2022-06-08 19:23:00|1344.3|1342.5|1344.5|1342.5|1344.5|1342.8|1344.3|1342.5|0
1654716190000|2022-06-08 19:23:10|1344.3||1344.3||1344.5||1344.3||0
1654716200000|2022-06-08 19:23:20|1344.5|1342.8|1344.5|1342.8|1344.5|1342.8|1344.5|1342.5|0
1654716210000|2022-06-08 19:23:30||1342.5||1342.8||1342.8||1342.5|0
1654716220000|2022-06-08 19:23:40|1344.3|1342.5|1344.3|1342.3|1344.3|1342.5|1343.8|1342|0
1654716230000|2022-06-08 19:23:50|1344|1342.5|1344|1342|1344.3|1342.5|1344|1342|0
1654716240000|2022-06-08 19:24:00|1343.8|1341.8|1344|1342|1344|1342.3|1343.8|1341.8|0
1654716250000|2022-06-08 19:24:10|1343.8|1341.8|1344.8|1343|1344.8|1343|1343.8|1341.8|1
1654716270000|2022-06-08 19:24:30|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1345.3|1343.5|1
1654716280000|2022-06-08 19:24:40|1345||1345.3||1345.5||1345||0
1654716290000|2022-06-08 19:24:50||1343.8||1343.5||1343.8||1343.5|0
1654716300000|2022-06-08 19:25:00|1346|1343.8|1346.5|1344.3|1346.5|1344.5|1346|1343.8|0
1654716310000|2022-06-08 19:25:10|1346.3|1344|1346|1344|1346.5|1344|1346|1344|0
1654716320000|2022-06-08 19:25:20|1345.8|1343.8|1346|1344|1346|1344|1345.8|1343.8|0
1654716330000|2022-06-08 19:25:30|1346.3|1344.3|1346|1344.3|1346.3|1344.3|1346|1344.3|0
1654716340000|2022-06-08 19:25:40|1346.3|1343.8|1345.5|1343.5|1346.3|1344.3|1345.5|1343.5|0
1654716360000|2022-06-08 19:26:00|1345.3|1343.3|1346.5|1344.3|1346.5|1344.8|1345.3|1343.3|0
1654716370000|2022-06-08 19:26:10|1346.8|1344.5|1346.5|1344.8|1346.8|1344.8|1346.5|1344.5|0
1654716380000|2022-06-08 19:26:20|1346.8|1344.5|1346.3|1344.3|1346.8|1344.5|1346.3|1344.3|0
1654716400000|2022-06-08 19:26:40||1344.5||1344.5||1344.5||1344.5|0
1654716410000|2022-06-08 19:26:50|1346.5|1344.8|1346.5|1344.5|1347|1344.8|1346.5|1344.5|0
1654716420000|2022-06-08 19:27:00|1346.3|1344.3|1346.8|1344.8|1346.8|1344.8|1346|1344|0
1654716430000|2022-06-08 19:27:10|1346.5|1344.5|1346.8|1344.8|1347|1344.8|1346.5|1344.5|0
1654716440000|2022-06-08 19:27:20|1346.5|1344.5|1346.3|1344.3|1346.5|1344.5|1346.3|1344.3|0
1654716450000|2022-06-08 19:27:30|1346.5|1344.5|1345.5|1343.8|1346.5|1344.5|1345.5|1343.8|0
1654716460000|2022-06-08 19:27:40|1345.3|1343.3|1345|1343|1345.3|1343.3|1345|1343|0
1654716480000|2022-06-08 19:28:00|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|1345.3|1343|0
1654716490000|2022-06-08 19:28:10|1345|1343|1344.8|1342.5|1345|1343|1344.8|1342.5|0
1654716500000|2022-06-08 19:28:20|1344.5|1342.3|1344.3|1342|1344.5|1342.3|1344.3|1342|0
1654716510000|2022-06-08 19:28:30|1344||1344.3||1344.3||1344||0
1654716520000|2022-06-08 19:28:40||1342.3||1342.3||1342.3||1342.3|0
1654716530000|2022-06-08 19:28:50|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|1344.3|1342.3|0
1654716540000|2022-06-08 19:29:00||1342.3||1342.5||1342.5||1342.3|0
1654716550000|2022-06-08 19:29:10|1344.3|1342.3|1344.3|1342|1344.3|1342.3|1344|1342|0
1654716570000|2022-06-08 19:29:30|1344.5|1342.3|1344.5|1342.3|1344.5|1342.3|1344.3|1342.3|0
1654716580000|2022-06-08 19:29:40|1344.3|1342|1344|1342|1344.3|1342|1344|1342|0
1654716600000|2022-06-08 19:30:00|1343.8|1341.8|1344.5|1342.5|1344.5|1342.5|1343.8|1341.8|0
1654716610000|2022-06-08 19:30:10|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|0
1654716620000|2022-06-08 19:30:20|1345.5|1343|1345.3|1343|1345.5|1343.3|1345|1343|0
1654716630000|2022-06-08 19:30:30||1343.3||1343||1343.3||1343|0
1654716640000|2022-06-08 19:30:40|1345.5|1343.3|1345.5|1343.3|1345.5|1343.5|1345.5|1343|0
1654716650000|2022-06-08 19:30:50|1345.3|1343|1345.3|1343|1345.3|1343|1345.3|1343|0
1654716660000|2022-06-08 19:31:00|1345||1345||1345||1345||0
1654716670000|2022-06-08 19:31:10||1342.8||1342.5||1342.8||1342.5|0
1654716700000|2022-06-08 19:31:40|1344.8|1342.3|1344.8|1342.5|1344.8|1342.5|1344.8|1342.3|0
1654716710000|2022-06-08 19:31:50|1344.5|1342.3|1344.5|1342.3|1344.5|1342.3|1344.5|1342.3|0
1654716720000|2022-06-08 19:32:00|1344.8|1342.5|1345|1342.8|1345|1342.8|1344.8|1342.5|0
1654716730000|2022-06-08 19:32:10|1344.8|1342.5|1344.8|1342.5|1344.8|1342.5|1344.8|1342.5|0
1654716740000|2022-06-08 19:32:20|1344.5|1342.3|1344.5|1342.3|1344.8|1342.5|1344.5|1342.3|0
1654716750000|2022-06-08 19:32:30|1344.8|1342.5|1344.8|1342.5|1344.8|1342.5|1344.8|1342.3|0
1654716780000|2022-06-08 19:33:00|1344.5|1342.3|1344.8|1342.5|1344.8|1342.5|1344.5|1342.3|0
1654716810000|2022-06-08 19:33:30|1344.5|1342.3|1344.3|1342|1344.5|1342.3|1344.3|1342|0
1654716820000|2022-06-08 19:33:40|1344|1341.8|1343.8|1341.8|1344|1342|1343.8|1341.8|0
1654716830000|2022-06-08 19:33:50|1343.5|1341.3|1344|1341.5|1344|1341.5|1343.5|1341.3|0
1654716840000|2022-06-08 19:34:00|1343.8|1342|1343.8|1341.5|1343.8|1342|1343.8|1341.5|0
1654716870000|2022-06-08 19:34:30||1341.8||1341.5||1341.8||1341.5|0
1654716890000|2022-06-08 19:34:50|1344|1341.8|1344|1341.8|1344.3|1341.8|1344|1341.8|0
1654716900000|2022-06-08 19:35:00||1342||1341.8||1342||1341.8|0
1654716910000|2022-06-08 19:35:10|1344.3|1342|1344.5|1342.3|1344.5|1342.5|1344.3|1342|0
1654716920000|2022-06-08 19:35:20|1344.8|1342.5|1344.8|1342.5|1344.8|1342.5|1344.8|1342.5|0
1654716980000|2022-06-08 19:36:20|1344.5|1342.3|1344.8|1342.5|1344.8|1342.8|1344.3|1342|0
1654716990000|2022-06-08 19:36:30||1342.8||1342.8||1342.8||1342.8|0
1654717000000|2022-06-08 19:36:40|1344.5|1342.5|1344.8|1342.5|1344.8|1342.8|1344.5|1342.3|0
1654717010000|2022-06-08 19:36:50|1345.3|1342.8|1345.3|1343|1345.3|1343|1345.3|1342.8|0
1654717050000|2022-06-08 19:37:30|1345.5|1343.5|1345.8|1343.5|1345.8|1343.5|1345.3|1343.5|0
1654717060000|2022-06-08 19:37:40|1345.5|1343.3|1345.3|1343.3|1345.5|1343.3|1345.3|1343.3|0
1654717070000|2022-06-08 19:37:50|1345.5|1343|1345.5|1343.3|1345.5|1343.3|1345.3|1343|0
1654717080000|2022-06-08 19:38:00|1345.8|1343.5|1345.8|1343.5|1345.8|1343.5|1345.8|1343.5|0
1654717090000|2022-06-08 19:38:10|1345.5|1343.3|1345.5|1343.5|1345.5|1343.5|1345.3|1343|0
1654717100000|2022-06-08 19:38:20|1345.8||1345.8||1345.8||1345.5||0
1654717130000|2022-06-08 19:38:50|1345.5|1343.3|1345.5|1343.5|1345.5|1343.5|1345.5|1343.3|0
1654717140000|2022-06-08 19:39:00|1345.3|1343.3|1345.5|1343|1345.5|1343.3|1345.3|1343|0
1654717160000|2022-06-08 19:39:20|1345.3||1345.5||1345.5||1345.3||0
1654717180000|2022-06-08 19:39:40|1345.3||1345.3||1345.3||1345.3||0
1654717220000|2022-06-08 19:40:20|1345.5|1343.5|1345.8|1343.5|1345.8|1343.5|1345.5|1343.5|0
1654717230000|2022-06-08 19:40:30|1345.3|1343|1345.5|1343|1345.5|1343|1345.3|1343|0
1654717240000|2022-06-08 19:40:40|1345.3|1343.3|1345.5|1343|1345.5|1343.3|1345.3|1343|0
1654717250000|2022-06-08 19:40:50||1343.5||1343.3||1343.5||1343.3|0
1654717260000|2022-06-08 19:41:00|1345.3|1343|1345.3|1343|1345.5|1343|1345.3|1343|0
1654717290000|2022-06-08 19:41:30|1344.5|1342.3|1345.3|1342.8|1345.3|1342.8|1344.5|1342.3|0
1654717300000|2022-06-08 19:41:40|1345||1345||1345||1345||0
1654717320000|2022-06-08 19:42:00|1345.3||1345.3||1345.3||1345.3||0
1654717330000|2022-06-08 19:42:10|1345||1345||1345||1345||0
1654717340000|2022-06-08 19:42:20|1344.8||1344.8||1344.8||1344.8||0
1654717350000|2022-06-08 19:42:30|1344.5|1342.3|1344.8|1342.5|1344.8|1342.5|1344.5|1342.3|0
1654717360000|2022-06-08 19:42:40|1344.5|1342.3|1344.5|1342.5|1344.5|1342.5|1344.5|1342.3|0
1654717370000|2022-06-08 19:42:50||1342.3||1342.8||1342.8||1342.3|0
1654717380000|2022-06-08 19:43:00|1344.8|1342.5|1345.3|1343.3|1345.3|1343.3|1344.8|1342.5|0
1654717390000|2022-06-08 19:43:10||1343.5||1343.5||1343.5||1343.5|0
1654717400000|2022-06-08 19:43:20||1343.3||1343.3||1343.3||1343.3|0
1654717410000|2022-06-08 19:43:30|1345|1343|1345.3|1343|1345.3|1343.3|1345|1343|0
1654717420000|2022-06-08 19:43:40|1345|1343.3|1345|1343|1345|1343.3|1345|1342.8|0
1654717430000|2022-06-08 19:43:50|1344.8|1342.8|1345|1342.8|1345|1343|1344.8|1342.8|0
1654717440000|2022-06-08 19:44:00||1343||1343||1343||1342.8|0
1654717450000|2022-06-08 19:44:10|1344.8|1342.8|1344.8|1342.8|1344.8|1343|1344.8|1342.8|0
1654717460000|2022-06-08 19:44:20|1344.5|1342.5|1344.3|1342|1344.5|1342.5|1344|1342|0
1654717470000|2022-06-08 19:44:30|1344|1342.3|1344.3|1342|1344.5|1342.3|1344|1342|0
1654717480000|2022-06-08 19:44:40|1344.8|1342.5|1345.5|1343.3|1345.5|1343.5|1344.8|1342.5|0
1654717490000|2022-06-08 19:44:50|1345.8|1343.5|1345.3|1343|1346|1343.8|1345.3|1343|0
1654717500000|2022-06-08 19:45:00|1345|1342.8|1345|1342.8|1345|1342.8|1345|1342.8|0
1654717510000|2022-06-08 19:45:10|1345.3||1345||1345.3||1345||0
1654717520000|2022-06-08 19:45:20|1344.8|1342.5|1344.8|1342.5|1345|1342.5|1344.8|1342.5|0
1654717530000|2022-06-08 19:45:30||1342.3||1342.5||1342.5||1342.3|0
1654717540000|2022-06-08 19:45:40||1342.3||1342.5||1342.5||1342.3|0
1654717550000|2022-06-08 19:45:50|1345|1342.3|1345|1342.5|1345|1342.5|1344.8|1342.3|0
1654717560000|2022-06-08 19:46:00|1344.8||1345||1345||1344.8||0
1654717570000|2022-06-08 19:46:10|1345.3|1342.8|1345.5|1343|1345.5|1343|1345.3|1342.8|0
1654717580000|2022-06-08 19:46:20|1345.3|1342.8|1345|1342.8|1345.3|1342.8|1345|1342.8|0
1654717590000|2022-06-08 19:46:30|1344.8|1342.5|1344.8|1342.3|1345|1342.5|1344.8|1342.3|0
1654717600000|2022-06-08 19:46:40|1344.5|1342.5|1344.8|1342.3|1344.8|1342.5|1344.5|1341.8|0
1654717610000|2022-06-08 19:46:50||1342.5||1342.5||1342.5||1342.5|0
1654717620000|2022-06-08 19:47:00||1342.3||1342.5||1342.5||1342.3|0
1654717630000|2022-06-08 19:47:10||1342.3||1342.5||1342.5||1342.3|0
1654717640000|2022-06-08 19:47:20|1345|1342.3|1344.8|1342.5|1345|1342.5|1344.8|1342.3|0
1654717650000|2022-06-08 19:47:30|1345|1342.3|1344.8|1342.5|1345.3|1342.5|1344.8|1342.3|0
1654717670000|2022-06-08 19:47:50|1345|1342.3|1345|1342.3|1345|1342.5|1345|1342.3|0
1654717680000|2022-06-08 19:48:00|1345.3|1342.5|1344.5|1342.3|1345.3|1342.5|1344.5|1342.3|0
1654717720000|2022-06-08 19:48:40|1344.3||1344.3||1344.3||1344.3||0
1654717800000|2022-06-08 19:50:00|1344.5||1344.5||1344.5||1344.5||0
1654717830000|2022-06-08 19:50:30|1344.3||1344||1344.3||1344||0
1654717840000|2022-06-08 19:50:40|1344.5|1341.8|1344|1341.3|1344.5|1341.8|1344|1341.3|1
1654717850000|2022-06-08 19:50:50|1344.3|1341.5|1344.3|1341.5|1344.3|1341.5|1344|1341.3|0
1654717860000|2022-06-08 19:51:00|1344|1341.3|1344.3|1341.5|1344.3|1341.5|1344|1341.3|0
1654717870000|2022-06-08 19:51:10|1344|1341.3|1344|1341.3|1344|1341.3|1344|1341.3|0
1654717880000|2022-06-08 19:51:20|1344.3||1344.3||1344.3||1344.3||0
1654717910000|2022-06-08 19:51:50|1344|1341.5|1344.3|1341.5|1344.3|1341.5|1344|1341.3|0
1654717920000|2022-06-08 19:52:00|1344.8|1342.5|1344.8|1342.5|1345|1342.5|1344.8|1342.5|2
1654717940000|2022-06-08 19:52:20||1342.3||1342.3||1342.3||1342.3|0
1654717990000|2022-06-08 19:53:10||1342.5||1342.5||1342.5||1342.5|0
1654718000000|2022-06-08 19:53:20|1345||1344.8||1345||1344.8||0
1654718010000|2022-06-08 19:53:30|1345|1342.3|1344.3|1342|1345|1342.3|1344|1341.8|0
1654718030000|2022-06-08 19:53:50|1344.5|1342.3|1344.5|1342.3|1344.5|1342.3|1344.5|1342.3|0
1654718040000|2022-06-08 19:54:00|1344.3|1341.8|1344.3|1341.8|1344.3|1342.3|1344.3|1341.8|0
1654718070000|2022-06-08 19:54:30|1344.5|1342|1344.8|1342.3|1344.8|1342.3|1344.5|1342|0
1654718080000|2022-06-08 19:54:40|1344.5||1344.5||1344.5||1344.5||0
1654718090000|2022-06-08 19:54:50|1344.8||1344.8||1344.8||1344.8||0
1654718100000|2022-06-08 19:55:00|1344|1342.5|1344.3|1342|1344.3|1342.5|1344|1342|0
1654718110000|2022-06-08 19:55:10|1344|1342.3|1344.8|1342.5|1344.8|1343|1344|1341.8|5
1654718120000|2022-06-08 19:55:20|1345|1342.8|1345.5|1342.8|1345.8|1342.8|1345|1342.5|0
1654718130000|2022-06-08 19:55:30|1345.3|1342.5|1345.8|1343.3|1346|1343.5|1345.3|1342.5|0
1654718140000|2022-06-08 19:55:40|1345.5|1343.5|1345.3|1342.8|1345.5|1343.5|1345.3|1342.8|0
1654718160000|2022-06-08 19:56:00|1345|1343|1345.3|1343|1345.3|1343|1345|1343|0
1654718180000|2022-06-08 19:56:20|1345.8|1343.3|1345.8|1343.3|1345.8|1343.3|1345.8|1343|0
1654718190000|2022-06-08 19:56:30|1345.5|1343|1345.5|1343|1345.8|1343.3|1345.5|1343|0
1654718200000|2022-06-08 19:56:40|1345.8|1343.3|1345.8|1343.3|1345.8|1343.3|1345.5|1343.3|0
1654718210000|2022-06-08 19:56:50||1343.5||1343.3||1343.5||1343.3|0
1654718220000|2022-06-08 19:57:00|1346|1343.5|1346.3|1343.5|1346.3|1343.8|1346|1343.5|0
1654718230000|2022-06-08 19:57:10|1346.5|1344|1346.3|1343.8|1346.5|1344|1346.3|1343.8|0
1654718240000|2022-06-08 19:57:20|1346.5|1344|1346.5|1344|1346.8|1344|1346.3|1344|0
1654718260000|2022-06-08 19:57:40|1346.3|1343.8|1346.5|1344|1346.5|1344|1346.3|1343.8|0
1654718280000|2022-06-08 19:58:00|1346.8|1343.5|1346.3|1343.5|1346.8|1343.5|1346.3|1343.5|0
1654718290000|2022-06-08 19:58:10||1343.8||1343.8||1343.8||1343.8|0
1654718300000|2022-06-08 19:58:20|1346.5||1346.3||1346.5||1346.3||0
1654718310000|2022-06-08 19:58:30|1346.5||1346.3||1346.5||1346.3||0
1654718340000|2022-06-08 19:59:00|1345.8|1343.3|1345.5|1343|1345.8|1343.3|1345.5|1343|0
1654718350000|2022-06-08 19:59:10|1345.8|1343.3|1345.8|1343.3|1345.8|1343.3|1345.8|1343.3|0
1654718380000|2022-06-08 19:59:40|1345.5|1343|1345.8|1343.3|1345.8|1343.3|1345.5|1343|0
1654718390000|2022-06-08 19:59:50|1345.5|1343|1345.8|1343.3|1346|1343.5|1345.5|1343|0
1654718400000|2022-06-08 20:00:00|1346|1343.5|1345.5|1343|1346|1343.5|1345.3|1343|0
1654718410000|2022-06-08 20:00:10|1345.3|1343.3|1345.5|1343|1345.8|1343.3|1345.3|1343|0
1654718420000|2022-06-08 20:00:20|1345.8|1343.3|1345.8|1343.5|1345.8|1343.5|1345.8|1343.3|0
1654718430000|2022-06-08 20:00:30|1345.5|1343.3|1345.5|1343|1345.5|1343.5|1345.5|1343|0
1654718440000|2022-06-08 20:00:40|1345.3||1345.3||1345.5||1345.3||0
1654718450000|2022-06-08 20:00:50|1345.5||1345.3||1345.5||1345.3||0
1654718460000|2022-06-08 20:01:00|1345.5|1342.8|1345|1342.8|1345.5|1342.8|1345|1342.8|0
1654718470000|2022-06-08 20:01:10|1345.3||1345.3||1345.3||1345.3||0
1654718500000|2022-06-08 20:01:40|1345|1342.5|1345.3|1342.8|1345.3|1342.8|1345|1342.5|0
1654718510000|2022-06-08 20:01:50||1343||1342.8||1343||1342.8|0
1654718520000|2022-06-08 20:02:00|1345||1345||1345.3||1345||0
1654718560000|2022-06-08 20:02:40|1345.3|1342.5|1345.3|1342.8|1345.3|1342.8|1345.3|1342.5|0
1654718570000|2022-06-08 20:02:50||1343||1343||1343||1343|0
1654718580000|2022-06-08 20:03:00|1345|1342.8|1345.3|1342.8|1345.3|1342.8|1345|1342.8|0
1654718590000|2022-06-08 20:03:10|1345||1345||1345.3||1345||0
1654718600000|2022-06-08 20:03:20|1345.3||1345.3||1345.3||1345||0
1654718640000|2022-06-08 20:04:00||1343||1343||1343||1342.8|0
1654718650000|2022-06-08 20:04:10|1345.8|1343.5|1345.5|1343.5|1345.8|1343.5|1345.5|1343.5|0
1654718660000|2022-06-08 20:04:20|1345.8|1343.3|1345.5|1343.5|1345.8|1343.5|1345.5|1343.3|0
1654718670000|2022-06-08 20:04:30|1345.8|1343|1345.3|1342.8|1345.8|1343|1345.3|1342.8|0
1654718680000|2022-06-08 20:04:40|1345|1342.5|1345|1342.5|1345|1342.5|1345|1342.5|0
1654718690000|2022-06-08 20:04:50||1342.8||1342.8||1342.8||1342.5|0
1654718700000|2022-06-08 20:05:00|1345.3||1345.3||1345.3||1345||0
1654718710000|2022-06-08 20:05:10|1345.5|1343|1345.5|1343|1345.5|1343|1345.3|1343|0
1654718720000|2022-06-08 20:05:20|1345.3|1342.8|1345.5|1343|1345.5|1343|1345.3|1342.8|0
1654718740000|2022-06-08 20:05:40||1342.8||1343||1343||1342.8|0
1654718780000|2022-06-08 20:06:20|1345.3||1345.3||1345.3||1345.3||0
1654718790000|2022-06-08 20:06:30|1345.5|1343.3|1346|1343.5|1346|1343.5|1345.5|1343.3|18
1654718840000|2022-06-08 20:07:20|1345.8|1343.3|1345.8|1343.3|1345.8|1343.3|1345.8|1343.3|0
1654718940000|2022-06-08 20:09:00||1343.5||1343.3||1343.5||1343.3|0
1654718950000|2022-06-08 20:09:10||1343.5||1343.3||1343.5||1343.3|0
1654719000000|2022-06-08 20:10:00|1345.5||1345.5||1345.5||1345.5||0
1654719010000|2022-06-08 20:10:10|1345.8|1343.5|1345.8|1343.5|1345.8|1343.5|1345.8|1343.5|0
1654719020000|2022-06-08 20:10:20||1343.3||1343.5||1343.5||1343.3|0
1654719030000|2022-06-08 20:10:30|1345.5|1343.3|1345.5|1343.3|1345.5|1343.3|1345.5|1343.3|0
1654719090000|2022-06-08 20:11:30|1345.3|1343|1345.3|1343|1345.3|1343|1345.3|1343|0
1654719100000|2022-06-08 20:11:40|1345|1342.8|1345|1342.8|1345|1342.8|1345|1342.5|0
1654719110000|2022-06-08 20:11:50||1342.5||1342.5||1342.5||1342.5|0
1654719140000|2022-06-08 20:12:20|1344.5|1342.3|1344.3|1342|1344.8|1342.5|1344.3|1342|0
1654719150000|2022-06-08 20:12:30|1344.5||1344.3||1344.5||1344.3||0
1654719160000|2022-06-08 20:12:40|1344|1341.8|1344.5|1342.5|1344.5|1342.5|1344|1341.8|0
1654719180000|2022-06-08 20:13:00|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|1
1654719190000|2022-06-08 20:13:10|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|1344.5|1342.5|0
1654719200000|2022-06-08 20:13:20|1344.3|1342.3|1344.3|1342.3|1344.3|1342.3|1344.3|1342.3|0
1654719210000|2022-06-08 20:13:30|1344.5|1342.5|1344.5|1342.3|1344.5|1342.5|1344.5|1342.3|1
1654719220000|2022-06-08 20:13:40||1342.5||1342.5||1342.5||1342.5|0
1654719230000|2022-06-08 20:13:50|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|1344.8|1342.5|0
1654719240000|2022-06-08 20:14:00|1345||1344.8||1345||1344.8||0
1654719250000|2022-06-08 20:14:10|1345|1343.5|1345|1342.8|1345|1343.5|1344.8|1342.8|0
1654719260000|2022-06-08 20:14:20||1343||1342.8||1343||1342.8|0
1654719280000|2022-06-08 20:14:40|1344.8|1342.5|1344.8|1342.8|1344.8|1342.8|1344.8|1342.5|0
1654719290000|2022-06-08 20:14:50|1345|1343|1345|1343|1345|1343|1345|1343|0
1654719300000|2022-06-08 20:15:00|1345.3|1343.3|1345.3|1343|1345.3|1343.3|1345|1343|0
1654719310000|2022-06-08 20:15:10||1343.3||1343.3||1343.3||1343.3|0
1654719320000|2022-06-08 20:15:20|1345.5|1343|1345.5|1343|1345.5|1343.3|1345.5|1343|0
1654719330000|2022-06-08 20:15:30|1345.3|1342.8|1345|1342.8|1345.3|1342.8|1345|1342.8|0
1654719340000|2022-06-08 20:15:40|1345.3|1343|1345.3|1343|1345.3|1343|1345.3|1343|0
1654719350000|2022-06-08 20:15:50|1345.5|1343.3|1345.5|1343.3|1345.5|1343.3|1345.5|1343.3|0
1654719370000|2022-06-08 20:16:10|1345.3|1343|1345|1342.8|1345.3|1343|1345|1342.8|0
1654719390000|2022-06-08 20:16:30|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|0
1654719400000|2022-06-08 20:16:40||1343||1343||1343||1343|0
1654719410000|2022-06-08 20:16:50||1343.3||1343.3||1343.3||1343.3|0
1654719420000|2022-06-08 20:17:00|1345.5||1345.5||1345.5||1345.5||0
1654719430000|2022-06-08 20:17:10|1345.3|1343|1345.3|1343|1345.3|1343|1345|1342.8|0
1654719440000|2022-06-08 20:17:20|1345.5|1343.3|1345.5|1343.5|1345.5|1343.5|1345.5|1343.3|0
1654719450000|2022-06-08 20:17:30|1345.3|1343.3|1345.3|1343|1345.3|1343.3|1345.3|1343|0
1654719480000|2022-06-08 20:18:00||1343.3||1343||1343.3||1343|0
1654719500000|2022-06-08 20:18:20||1343.3||1343||1343.3||1343|0
1654719510000|2022-06-08 20:18:30||1343.5||1343.5||1343.5||1343.5|0
1654719520000|2022-06-08 20:18:40|1345.5||1345.5||1345.5||1345.5||0
1654719530000|2022-06-08 20:18:50||1343.3||1343.3||1343.3||1343.3|0
1654719540000|2022-06-08 20:19:00|1345.3|1343|1345.3|1343|1345.3|1343|1345.3|1343|0
1654719550000|2022-06-08 20:19:10||1343.3||1343.3||1343.3||1343.3|0
1654719560000|2022-06-08 20:19:20||1343||1343||1343||1343|0
1654719580000|2022-06-08 20:19:40||1343.3||1343.3||1343.3||1343|0
1654719590000|2022-06-08 20:19:50|1345.5||1345.5||1345.5||1345.5||0
1654719600000|2022-06-08 20:20:00|1345.3|1343|1345.5|1343.3|1345.5|1343.5|1345.3|1343|0
1654719610000|2022-06-08 20:20:10|1345.3|1343.5|1345.3|1343|1345.3|1343.5|1345.3|1343|0
1654719660000|2022-06-08 20:21:00|1345|1342.8|1345|1343|1345|1343|1345|1342.8|0
1654719670000|2022-06-08 20:21:10|1344.8|1342.8|1344.5|1342.5|1344.8|1343|1344.5|1342.5|0
1654719680000|2022-06-08 20:21:20|1344.8|1342.8|1344.8|1342.5|1345|1342.8|1344.8|1342.5|0
1654719700000|2022-06-08 20:21:40||1342.8||1342.5||1342.8||1342.5|0
1654719710000|2022-06-08 20:21:50|1345|1342.8|1344.8|1342.5|1345|1342.8|1344.8|1342.5|0
1654719720000|2022-06-08 20:22:00|1345|1342.8|1345|1342.8|1345|1343|1345|1342.8|0
1654719730000|2022-06-08 20:22:10||1343||1342.8||1343||1342.8|0
1654719740000|2022-06-08 20:22:20||1343||1343||1343||1342.8|0
1654719750000|2022-06-08 20:22:30||1342.8||1342.8||1342.8||1342.8|0
1654719760000|2022-06-08 20:22:40||1343||1343||1343||1342.8|1
1654719770000|2022-06-08 20:22:50|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|1345|1343|0
1654719780000|2022-06-08 20:23:00|1345.5|1343.5|1345.3|1343|1345.5|1343.5|1345.3|1343|0
1654719790000|2022-06-08 20:23:10|1344.8|1342.8|1345|1343|1345|1343|1344.8|1342.8|0
1654719800000|2022-06-08 20:23:20||1342.8||1343||1343||1342.8|0
1654719810000|2022-06-08 20:23:30||1342.8||1342.8||1342.8||1342.8|0
1654719820000|2022-06-08 20:23:40|1344.8||1345||1345||1344.8||2
1654719830000|2022-06-08 20:23:50|1344.8|1343|1344.5|1342.5|1344.8|1343|1344.5|1342.5|0
1654719840000|2022-06-08 20:24:00|1345|1343|1344.8|1342.5|1345|1343|1344.8|1342.5|2
1654719850000|2022-06-08 20:24:10||1342.8||1342.5||1342.8||1342.5|0
1654719860000|2022-06-08 20:24:20|1345.3|1342.8|1345|1343|1345.3|1343.3|1345|1342.5|2
1654719870000|2022-06-08 20:24:30||1342.8||1343||1343||1342.8|0
1654719880000|2022-06-08 20:24:40||1342.8||1343||1343||1342.8|0
1654719890000|2022-06-08 20:24:50||1342.8||1342.8||1342.8||1342.8|0
1654719900000|2022-06-08 20:25:00|1344.8|1342.5|1344.8|1342.8|1344.8|1342.8|1344.8|1342.5|0
1654719910000|2022-06-08 20:25:10|1345.3|1343|1345.5|1343.3|1345.5|1343.3|1345.3|1343|3
1654719920000|2022-06-08 20:25:20|1345.8|1343.5|1345.5|1343.5|1345.8|1343.5|1345.5|1343.3|0
1654719930000|2022-06-08 20:25:30|1345|1343.3|1345|1342.8|1345|1343.3|1344.8|1342.8|0
1654719940000|2022-06-08 20:25:40|1345.3|1343|1345.3|1343|1345.3|1343|1345|1342.8|0
1654719960000|2022-06-08 20:26:00||1342.8||1343||1343||1342.8|0
1654719970000|2022-06-08 20:26:10|1345|1342.8|1345|1342.8|1345|1343|1345|1342.8|0
1654719980000|2022-06-08 20:26:20|1344.8|1343|1345|1343|1345.3|1343.8|1344.8|1342.8|4
1654719990000|2022-06-08 20:26:30|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|1344.8|1342.8|0
1654720000000|2022-06-08 20:26:40|1344.5|1342.5|1344.5|1342.5|1344.8|1342.8|1344.5|1342.5|0
1654720010000|2022-06-08 20:26:50|1344.8|1342.8|1344.5|1342.5|1344.8|1342.8|1344.5|1342.5|0
1654720020000|2022-06-08 20:27:00|1344.8|1342.8|1345|1343|1345|1343|1344.8|1342.8|0
1654720030000|2022-06-08 20:27:10|1344.5|1342.5|1345|1342.8|1345|1342.8|1344.5|1342.5|0
1654720040000|2022-06-08 20:27:20|1344.8|1342.5|1344.3|1342.5|1344.8|1342.5|1344.3|1342.5|0
1654720050000|2022-06-08 20:27:30|1344.8|1342.8|1344.5|1342.5|1344.8|1342.8|1344.5|1342.5|0
1654720080000|2022-06-08 20:28:00|1344.8|1342.8|1344.5|1342.5|1344.8|1342.8|1344.5|1342.5|0
1654720110000|2022-06-08 20:28:30|1345|1342.8|1344.8|1342.8|1345|1342.8|1344.8|1342.8|0
1654720120000|2022-06-08 20:28:40|1345|1343|1344.8|1342.8|1345|1343|1344.8|1342.8|0
1654720130000|2022-06-08 20:28:50|1345||1345||1345||1344.8||0
1654720140000|2022-06-08 20:29:00|1344.8||1345||1345||1344.8||0
1654720160000|2022-06-08 20:29:20|1344.8|1343|1344.8|1342.8|1344.8|1343|1344.8|1342.8|0
1654720180000|2022-06-08 20:29:40||1342.5||1342.8||1342.8||1342.5|0
1654720200000|2022-06-08 20:30:00|1345||1344.8||1345||1344.8||0
1654720220000|2022-06-08 20:30:20||1342.5||1342.5||1342.5||1342.5|0
1654720230000|2022-06-08 20:30:30|1344.5||1344.5||1344.5||1344.5||0
1654720250000|2022-06-08 20:30:50|1344.8|1342.8|1344.5|1342.5|1344.8|1342.8|1344.5|1342.5|0
1654720270000|2022-06-08 20:31:10|1344.8|1342.8|1344.8|1342.5|1344.8|1342.8|1344.8|1342.5|0
1654720280000|2022-06-08 20:31:20|1344.5|1342.8|1345.3|1343.3|1345.5|1343.5|1344.5|1342.5|0
1654720300000|2022-06-08 20:31:40||1343||1343||1343||1343|0
1654720340000|2022-06-08 20:32:20||1343.3||1343||1343.3||1343|0
1654720350000|2022-06-08 20:32:30||1343.3||1343||1343.3||1343|0
1654720360000|2022-06-08 20:32:40|1345.5|1343.5|1345.3|1343.3|1345.5|1343.5|1345.3|1343.3|0
1654720380000|2022-06-08 20:33:00|1346|1343|1346|1343.8|1346|1343.8|1346|1343|0
1654720390000|2022-06-08 20:33:10|1345.8|1343.5|1345.5|1343.5|1345.8|1343.5|1345.5|1343.5|0
1654720400000|2022-06-08 20:33:20|1345.3|1343.3|1345.5|1343.5|1345.5|1343.5|1345.3|1343.3|0
1654720430000|2022-06-08 20:33:50|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|0
1654720450000|2022-06-08 20:34:10|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|0
1654720460000|2022-06-08 20:34:20|1345.3|1343.3|1345.3|1343.5|1345.3|1343.5|1345.3|1343.3|0
1654720470000|2022-06-08 20:34:30|1345.5||1345.5||1345.5||1345.5||0
1654720510000|2022-06-08 20:35:10|1345.3|1343.3|1345.3|1343|1345.3|1343.3|1345.3|1343|0
1654720530000|2022-06-08 20:35:30|1345|1343.3|1345.3|1343.3|1345.3|1343.3|1345|1343.3|0
1654720570000|2022-06-08 20:36:10|1345|1343|1345.3|1343.3|1345.3|1343.3|1345|1343|0
1654720590000|2022-06-08 20:36:30||1343||1343.3||1343.3||1343|0
1654720600000|2022-06-08 20:36:40||1343||1343.3||1343.3||1343|0
1654720610000|2022-06-08 20:36:50||1343||1343||1343||1343|0
1654720620000|2022-06-08 20:37:00||1343.3||1343.5||1343.5||1343.3|0
1654720630000|2022-06-08 20:37:10|1345.5||1345.5||1345.5||1345.3||0
1654720640000|2022-06-08 20:37:20|1345.8|1343.8|1345.8|1343.8|1345.8|1343.8|1345.8|1343.8|0
1654720650000|2022-06-08 20:37:30||1344||1343.8||1344||1343.8|0
1654720660000|2022-06-08 20:37:40|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|0
1654720680000|2022-06-08 20:38:00|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|1345.3|1343.3|0
1654720710000|2022-06-08 20:38:30|1345.8|1344|1345.8|1344|1345.8|1344|1345.8|1344|0
1654720720000|2022-06-08 20:38:40|1346||1346||1346||1346||0
1654720730000|2022-06-08 20:38:50|1345.8||1346||1346||1345.8||1
1654720740000|2022-06-08 20:39:00|1345.8||1346||1346||1345.8||0
1654720780000|2022-06-08 20:39:40|1345.5|1343.8|1345.8|1343.8|1345.8|1343.8|1345.5|1343.8|0
1654720800000|2022-06-08 20:40:00|1346|1344.3|1346|1344.3|1346|1344.3|1346|1344.3|0
1654720820000|2022-06-08 20:40:20|1345.8|1344|1345.8|1343.8|1346|1344|1345.8|1343.8|0
1654720830000|2022-06-08 20:40:30||1344||1343.8||1344||1343.8|0
1654720910000|2022-06-08 20:41:50|1345.5||1345.8||1345.8||1345.5||0
1654720920000|2022-06-08 20:42:00|1345.5||1345.5||1345.8||1345.5||0
1654720930000|2022-06-08 20:42:10|1345.8||1345.8||1345.8||1345.5||0
1654720940000|2022-06-08 20:42:20|1345.5||1345.8||1345.8||1345.5||0
1654720960000|2022-06-08 20:42:40|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|0
1654720980000|2022-06-08 20:43:00||1343.8||1343.8||1343.8||1343.8|0
1654721000000|2022-06-08 20:43:20|1345.8||1345.8||1345.8||1345.5||0
1654721010000|2022-06-08 20:43:30|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|1345.5|1343.5|0
1654721020000|2022-06-08 20:43:40|1345.3||1345.3||1345.5||1345.3||0
1654721040000|2022-06-08 20:44:00|1345.5|1343.3|1345|1343.3|1345.5|1343.3|1345|1343|0
1654721050000|2022-06-08 20:44:10||1343||1343||1343||1343|0
1654721070000|2022-06-08 20:44:30||1343.3||1343.3||1343.3||1343|0
1654721080000|2022-06-08 20:44:40||1343||1343||1343||1343|0
1654721090000|2022-06-08 20:44:50|1344.8||1345||1345||1344.8||0
1654721100000|2022-06-08 20:45:00|1344.8||1345||1345||1344.8||0
1654721110000|2022-06-08 20:45:10|1344.8||1345||1345||1344.8||0
1654721120000|2022-06-08 20:45:20|1344.8||1345||1345||1344.8||0
1654721130000|2022-06-08 20:45:30||1343.3||1343||1343.3||1343|0
1654721140000|2022-06-08 20:45:40||1343.3||1343||1343.3||1343|0
1654721150000|2022-06-08 20:45:50||1343.3||1343||1343.3||1343|0
1654721170000|2022-06-08 20:46:10|1344.8||1344.8||1344.8||1344.8||0
1654721180000|2022-06-08 20:46:20||1342.8||1342.8||1342.8||1342.8|0
1654721200000|2022-06-08 20:46:40|1345|1343|1345|1343|1345|1343|1344.8|1343|0
1654721220000|2022-06-08 20:47:00|1344.8|1343.3|1345|1343|1345|1343.3|1344.8|1343|0
1654721260000|2022-06-08 20:47:40|1344.8||1345||1345||1344.8||0
1654721280000|2022-06-08 20:48:00|1344.8||1345||1345||1344.8||0
1654721300000|2022-06-08 20:48:20|1344.8||1345||1345||1344.8||0
1654721340000|2022-06-08 20:49:00|1345.5|1343.3|1346|1344.3|1346|1344.3|1345.5|1343.3|0
1654721350000|2022-06-08 20:49:10|1345.8|1344.5|1346|1344.5|1346|1344.5|1345.8|1343.8|0
1654721360000|2022-06-08 20:49:20|||||||||1
1654721370000|2022-06-08 20:49:30||1344.3||1344.3||1344.5||1344.3|0
1654721380000|2022-06-08 20:49:40|1345.8|1344.5|1345.8|1344|1345.8|1344.5|1345.5|1344|1
1654721400000|2022-06-08 20:50:00|1345.5|1343.8|1345.3|1343.5|1345.5|1343.8|1345.3|1343.5|3
1654721410000|2022-06-08 20:50:10|1345.5|1343.8|1345.3|1343.5|1345.5|1343.8|1345.3|1343.5|0
1654721420000|2022-06-08 20:50:20|1345.5|1343.8|1345.5|1343.8|1345.5|1343.8|1345.3|1343.5|0
1654721430000|2022-06-08 20:50:30|1345.3|1343.5|1345.5|1343.5|1345.5|1343.8|1345.3|1343.5|0
1654721440000|2022-06-08 20:50:40|1345.3||1345.3||1345.3||1345.3||0
1654721470000|2022-06-08 20:51:10|||||||||1
1654721480000|2022-06-08 20:51:20|||||||||1
1654721530000|2022-06-08 20:52:10|1345|1343|1345|1343|1345|1343|1345|1343|0
1654721540000|2022-06-08 20:52:20|1345.3|1343.5|1345|1343|1345.3|1343.5|1345|1343|5
1654721560000|2022-06-08 20:52:40|1345.3|1343.3|1345|1343|1345.3|1343.3|1345|1343|0
1654721580000|2022-06-08 20:53:00|1345.5|1343.5|1345.3|1343.5|1345.5|1343.5|1345.3|1343.5|0
1654721590000|2022-06-08 20:53:10||1343.3||1343.5||1343.5||1343.3|0
1654721600000|2022-06-08 20:53:20|1345|1343|1345|1343|1345.3|1343|1345|1343|0
1654721640000|2022-06-08 20:54:00|1345.3||1345.3||1345.3||1345.3||0
1654721650000|2022-06-08 20:54:10|1345.5|1343.5|1345.3|1343.3|1345.5|1343.5|1345.3|1343.3|0
1654721670000|2022-06-08 20:54:30||1343||1343||1343||1343|0
1654721680000|2022-06-08 20:54:40||1342.5||1342.5||1342.8||1342.5|1
1654721700000|2022-06-08 20:55:00|1345||1345||1345||1345||0
1654721710000|2022-06-08 20:55:10|1344.8||1345||1345||1344.8||0
1654721720000|2022-06-08 20:55:20|1344.8||1345||1345||1344.8||0
1654721740000|2022-06-08 20:55:40|1344.8||1344.8||1344.8||1344.8||0
1654721750000|2022-06-08 20:55:50|1345||1345||1345||1345||0
1654721760000|2022-06-08 20:56:00|1344.8|1342.3|1344.5|1342.3|1344.8|1342.3|1344.5|1342.3|1
1654721780000|2022-06-08 20:56:20||1342||1342.3||1342.3||1342|0
1654721790000|2022-06-08 20:56:30||1342||1342||1342||1342|0
1654721800000|2022-06-08 20:56:40||1342.3||1342.3||1342.3||1342.3|0
1654721810000|2022-06-08 20:56:50|1344.3|1341.8|1344.3|1341.8|1344.3|1341.8|1344.3|1341.8|0
1654721830000|2022-06-08 20:57:10|1344||1344.3||1344.3||1344||0
1654721840000|2022-06-08 20:57:20|1344|1341.5|1343.8|1341.5|1344|1341.5|1343.8|1341.5|0
1654721860000|2022-06-08 20:57:40|1344||1344||1344||1344||0
1654721870000|2022-06-08 20:57:50|1344.5|1342|1344|1341.8|1344.5|1342|1344|1341.8|4
1654721920000|2022-06-08 20:58:40|1344.3|1342|1344.3|1341.8|1344.3|1342|1344.3|1341.8|0
1654721930000|2022-06-08 20:58:50||1342||1341.8||1342||1341.8|0
1654721940000|2022-06-08 20:59:00||1342||1341.8||1342||1341.8|0
1654721960000|2022-06-08 20:59:20|1344.5|1342.3|1344.3|1342.3|1344.5|1342.3|1344.3|1342.3|0
1654721970000|2022-06-08 20:59:30||1342||1342.3||1342.3||1342|0
1654721980000|2022-06-08 20:59:40||1342||1342.3||1342.3||1342|0
1654721990000|2022-06-08 20:59:50||1342||1341.8||1342||1341.8|0
1654722000000|2022-06-08 21:00:00|1345|1340|1344.3|1339.5|1345.8|1340|1344.3|1339.5|0
1654722070000|2022-06-08 21:01:10|1343||1343||1343||1343||0
1654722650000|2022-06-08 21:10:50|1346|1340|1345.3|1339.5|1346|1340|1345.3|1339.5|0
1654724250000|2022-06-08 21:37:30|1345||1345||1345||1345||0
1654724700000|2022-06-08 21:45:00|1345.8||1345.8||1345.8||1345.8||0
1654736400000|2022-06-09 01:00:00|1337.8|1334|1337.5|1334|1337.8|1334.3|1337.5|1334|0
1654736420000|2022-06-09 01:00:20||1334.3||1334.3||1334.3||1334.3|0
1654736460000|2022-06-09 01:01:00||1334.5||1334.5||1334.5||1334.5|0
1654736560000|2022-06-09 01:02:40||1334.8||1334.8||1334.8||1334.8|0
1654736600000|2022-06-09 01:03:20|1337.8||1337.3||1337.8||1337.3||0
1654736610000|2022-06-09 01:03:30|1337|1334.3|1337.3|1334.3|1337.3|1334.5|1337|1334.3|0
1654736620000|2022-06-09 01:03:40|1337|1334.5|1337.3|1334.3|1337.5|1334.5|1337|1334|0
1654736630000|2022-06-09 01:03:50|1337.5|1334.5|1337.5|1334.5|1337.5|1334.8|1337.5|1334.5|0
1654736640000|2022-06-09 01:04:00||1334.8||1334.5||1334.8||1334.5|0
1654736660000|2022-06-09 01:04:20|1337.8|1334.8|1337.5|1334.8|1337.8|1334.8|1337.5|1334.5|0
1654736670000|2022-06-09 01:04:30|1338||1337.8||1338||1337.5||0
1654736690000|2022-06-09 01:04:50|1338.3|1335|1337.8|1335|1338.3|1335|1337.8|1335|0
1654736700000|2022-06-09 01:05:00|1338.3|1334.8|1337.8|1334.8|1338.3|1334.8|1337.8|1334.8|0
1654736710000|2022-06-09 01:05:10|1337.5|1334.5|1337.5|1334.5|1337.8|1334.5|1337.5|1334.5|0
1654736720000|2022-06-09 01:05:20|1337.3|1334.8|1337.3|1334.5|1337.8|1334.8|1337.3|1334.5|0
1654736730000|2022-06-09 01:05:30||1334.3||1334.5||1334.5||1334.3|0
1654736740000|2022-06-09 01:05:40|1338|1334.8|1338.8|1335.8|1338.8|1335.8|1337.8|1334.8|0
1654736750000|2022-06-09 01:05:50|1339||1339||1339||1338.8||0
1654736760000|2022-06-09 01:06:00|1338.8||1339.3||1339.3||1338.8||0
1654736770000|2022-06-09 01:06:10|1339||1339||1339.3||1338.8||0
1654736780000|2022-06-09 01:06:20|1338.8|1336|1339|1336|1339.5|1336.3|1338.8|1336|0
1654736790000|2022-06-09 01:06:30|1339.3|1336.3|1339.3|1336.3|1339.3|1336.3|1339|1336.3|0
1654736800000|2022-06-09 01:06:40|1339|1336.5|1339.3|1336.5|1339.8|1336.5|1339|1336.5|0
1654736810000|2022-06-09 01:06:50|1340|1336.8|1340|1336.8|1340|1336.8|1340|1336.8|0
1654736820000|2022-06-09 01:07:00|1339.8||1339.8||1340||1339.8||0
1654736840000|2022-06-09 01:07:20|1339.5|1336.3|1339.3|1336.3|1339.5|1336.3|1339.3|1336.3|0
1654736860000|2022-06-09 01:07:40||1335.8||1335.8||1335.8||1335.8|0
1654736880000|2022-06-09 01:08:00||1335.5||1335.8||1335.8||1335.5|0
1654736890000|2022-06-09 01:08:10|1339.8|1336|1339.8|1336|1339.8|1336.3|1339.8|1336|0
1654736900000|2022-06-09 01:08:20||1336.3||1336||1336.3||1336|0
1654736910000|2022-06-09 01:08:30|1339.5|1336.3|1339.8|1336.3|1339.8|1336.3|1339.5|1336|0
1654736920000|2022-06-09 01:08:40||1336.5||1336.3||1336.5||1336.3|0
1654736930000|2022-06-09 01:08:50||1336||1336.3||1336.3||1336|0
1654736940000|2022-06-09 01:09:00||1336||1336.3||1336.3||1336|0
1654736950000|2022-06-09 01:09:10||1336||1336||1336||1336|0
1654736960000|2022-06-09 01:09:20||1336.3||1336.3||1336.3||1336|0
1654736990000|2022-06-09 01:09:50||1336||1336.3||1336.3||1336|0
1654737000000|2022-06-09 01:10:00|1339.5|1336.5|1339.5|1336.5|1339.8|1336.8|1339.5|1336.5|0
1654737010000|2022-06-09 01:10:10|1339.8|1336.8|1340|1336.8|1340|1336.8|1339.8|1336.8|0
1654737020000|2022-06-09 01:10:20|1340.5||1340.3||1340.5||1340.3||0
1654737030000|2022-06-09 01:10:30|1340.5||1340.3||1340.5||1340.3||0
1654737040000|2022-06-09 01:10:40|1340.5||1340.3||1340.5||1340.3||0
1654737050000|2022-06-09 01:10:50|1340.5||1340.3||1340.5||1340.3||0
1654737060000|2022-06-09 01:11:00|1340.5||1340.3||1340.5||1340.3||0
1654737070000|2022-06-09 01:11:10|1340.5||1340.3||1340.5||1340.3||0
1654737080000|2022-06-09 01:11:20|1340.5||1340.3||1340.5||1340.3||0
1654737090000|2022-06-09 01:11:30|1340.5||1340.3||1340.5||1340.3||0
1654737100000|2022-06-09 01:11:40|1340.5||1340.3||1340.5||1340.3||0
1654737120000|2022-06-09 01:12:00|1339.8||1339.8||1339.8||1339.8||0
1654737140000|2022-06-09 01:12:20|1340.5||1339.8||1340.5||1339.8||0
1654737160000|2022-06-09 01:12:40|1340.5|1337|1340.3|1337|1340.5|1337|1339.8|1337|0
1654737170000|2022-06-09 01:12:50|1340.5||1340.3||1340.5||1340.3||0
1654737180000|2022-06-09 01:13:00|1340||1340.5||1340.5||1340||0
1654737190000|2022-06-09 01:13:10|1340.3||1340.3||1340.3||1340.3||0
1654737200000|2022-06-09 01:13:20|1340.5||1340||1340.5||1340||0
1654737210000|2022-06-09 01:13:30|1340.3||1340||1340.3||1340||0
1654737220000|2022-06-09 01:13:40|1340.3||1340.3||1340.3||1340||0
1654737230000|2022-06-09 01:13:50|1340||1340.3||1340.3||1340||0
1654737240000|2022-06-09 01:14:00|1340.5||1340||1340.5||1340||0
1654737250000|2022-06-09 01:14:10|1340.3|1337.3|1341.3|1337.3|1341.3|1337.3|1340.3|1337.3|0
1654737260000|2022-06-09 01:14:20|1341.5|1337.5|1342|1337.8|1342|1337.8|1341.5|1337.5|0
1654737270000|2022-06-09 01:14:30|1342.3|1338|1342.3|1338|1342.3|1338|1342.3|1338|0
1654737280000|2022-06-09 01:14:40|1341.8||1341||1341.8||1341||0
1654737290000|2022-06-09 01:14:50|1341.3||1341||1341.3||1341||0
1654737300000|2022-06-09 01:15:00|1342||1342||1342||1342||0
1654737320000|2022-06-09 01:15:20|1341.8||1341.8||1341.8||1341.8||0
1654737350000|2022-06-09 01:15:50|1342||1342||1342||1341.8||0
1654737360000|2022-06-09 01:16:00|1341.8||1341.5||1342||1341.5||0
1654737380000|2022-06-09 01:16:20|1341.3||1341||1341.5||1341||0
1654737400000|2022-06-09 01:16:40|1341.5||1341.3||1341.5||1341.3||0
1654737410000|2022-06-09 01:16:50|1341.5||1342||1342||1341.5||0
1654737420000|2022-06-09 01:17:00|1341.8||1342||1342||1341.8||0
1654737480000|2022-06-09 01:18:00|1341.5||1341.5||1341.5||1341.5||0
1654737490000|2022-06-09 01:18:10|1341.3||1341||1341.3||1341||0
1654737510000|2022-06-09 01:18:30|1342|1338.3|1342|1338.5|1342|1338.5|1341.8|1338.3|0
1654737520000|2022-06-09 01:18:40|1342.8|1338.8|1342.5|1339|1342.8|1339|1342.5|1338.8|0
1654737530000|2022-06-09 01:18:50|1342.3|1339.3|1342.8|1339.3|1343|1339.3|1342.3|1339|0
1654737540000|2022-06-09 01:19:00|1343|1339|1342.5|1339|1343|1339.3|1342.5|1339|0
1654737570000|2022-06-09 01:19:30|1343|1339.3|1342.5|1339|1343|1339.3|1342.5|1339|0
1654737580000|2022-06-09 01:19:40|1343|1339.3|1342.8|1339.3|1343|1339.3|1342.5|1339|0
1654737590000|2022-06-09 01:19:50|1343|1339|1342.5|1339.3|1343|1339.3|1342.5|1339|0
1654737600000|2022-06-09 01:20:00|1342.8|1339|1342.3|1339|1342.8|1339|1342.3|1339|0
1654737620000|2022-06-09 01:20:20|1342.8|1339.3|1342|1339|1342.8|1339.3|1342|1339|0
1654737670000|2022-06-09 01:21:10|1341.8||1342||1342||1341.8||0
1654737680000|2022-06-09 01:21:20|1341.8||1342||1342||1341.8||0
1654737690000|2022-06-09 01:21:30|1342.5||1342||1342.5||1342||0
1654737710000|2022-06-09 01:21:50|1342.3||1342||1342.3||1342||0
1654737720000|2022-06-09 01:22:00|1341.8||1342||1342||1341.8||0
1654737740000|2022-06-09 01:22:20|1341.8||1342||1342||1341.8||0
1654737750000|2022-06-09 01:22:30|1341.8||1342||1342||1341.8||0
1654737760000|2022-06-09 01:22:40|1342.3||1342||1342.3||1342||0
1654737780000|2022-06-09 01:23:00|1342.3||1341.8||1342.3||1341.8||0
1654737790000|2022-06-09 01:23:10|1342||1342||1342||1341.8||0
1654737800000|2022-06-09 01:23:20|1342.3||1342||1342.3||1341.8||0
1654737810000|2022-06-09 01:23:30|1341.8||1342||1342||1341.8||0
1654737820000|2022-06-09 01:23:40|1341.8||1342||1342||1341.8||0
1654737830000|2022-06-09 01:23:50|1342.3||1342||1342.3||1342||0
1654737840000|2022-06-09 01:24:00|1341.8||1341.8||1342||1341.8||0
1654737860000|2022-06-09 01:24:20|1342||1342||1342.3||1342||0
1654737870000|2022-06-09 01:24:30|1342.3||1342||1342.3||1341.8||0
1654737890000|2022-06-09 01:24:50|1341.8||1342||1342.3||1341.8||0
1654737900000|2022-06-09 01:25:00|1341.8||1342||1342||1341.8||0
1654737910000|2022-06-09 01:25:10|1341.8||1342||1342||1341.8||0
1654737920000|2022-06-09 01:25:20|1342.3||1342||1342.3||1342||0
1654737930000|2022-06-09 01:25:30|1341.8||1342||1342||1341.8||0
1654737940000|2022-06-09 01:25:40|1341.8||1341.8||1341.8||1341.8||0
1654737950000|2022-06-09 01:25:50|1342||1342||1342||1342||0
1654737960000|2022-06-09 01:26:00|1341.8||1342||1342||1341.8||0
1654737970000|2022-06-09 01:26:10|1342.3||1341.8||1342.3||1341.8||0
1654737980000|2022-06-09 01:26:20|1342||1341.8||1342||1341.8||0
1654737990000|2022-06-09 01:26:30|1342||1342||1342||1341.8||0
1654738000000|2022-06-09 01:26:40|1341.8||1341.8||1341.8||1341.8||0
1654738010000|2022-06-09 01:26:50|1342||1342||1342||1342||0
1654738040000|2022-06-09 01:27:20|1341.8||1341.8||1342||1341.8||0
1654738050000|2022-06-09 01:27:30|1342||1341.8||1342||1341.8||0
1654738060000|2022-06-09 01:27:40|1342||1341.8||1342||1341.8||0
1654738080000|2022-06-09 01:28:00||1338.5||1338.5||1338.5||1338.3|0
1654738090000|2022-06-09 01:28:10||1338||1338||1338.3||1338|0
1654738110000|2022-06-09 01:28:30|1341|1337.3|1340|1337.3|1341|1337.3|1340|1337.3|0
1654738120000|2022-06-09 01:28:40|1340.3|1337|1340|1337.3|1340.3|1337.3|1340|1336.8|0
1654738130000|2022-06-09 01:28:50|1340.3|1336.8|1340.3|1337|1340.5|1337|1340|1336.8|0
1654738140000|2022-06-09 01:29:00|1340.5|1337.3|1340.8|1337.3|1341|1337.3|1340.3|1337.3|0
1654738150000|2022-06-09 01:29:10||1337.5||1337.8||1337.8||1337.5|0
1654738160000|2022-06-09 01:29:20|1341.8|1338|1341|1338|1341.8|1338|1341|1338|0
1654738170000|2022-06-09 01:29:30|1341.5|1338.3|1340.8|1338|1341.5|1338.3|1340.8|1338|0
1654738200000|2022-06-09 01:30:00|1341.8|1338.3|1341.8|1338|1341.8|1338.3|1341.3|1338|0
1654738220000|2022-06-09 01:30:20|1341.3||1341.3||1341.5||1341||0
1654738230000|2022-06-09 01:30:30|1341||1341||1341.3||1341||0
1654738240000|2022-06-09 01:30:40||1338.3||1338.3||1338.3||1338.3|0
1654738250000|2022-06-09 01:30:50|1341.5||1341.5||1341.5||1341.5||0
1654738260000|2022-06-09 01:31:00|1341.3||1341.5||1341.5||1341.3||0
1654738290000|2022-06-09 01:31:30||1338.5||1338.5||1338.5||1338.5|0
1654738320000|2022-06-09 01:32:00|1341.8||1341.3||1341.8||1341.3||0
1654738330000|2022-06-09 01:32:10|1341.5||1341||1341.5||1341||0
1654738370000|2022-06-09 01:32:50|1341.8||1341.3||1341.8||1341.3||0
1654738380000|2022-06-09 01:33:00|1341||1341||1341||1341||0
1654738390000|2022-06-09 01:33:10|1340.8|1337.8|1340|1337.3|1340.8|1337.8|1340|1337.3|0
1654738400000|2022-06-09 01:33:20|1340.3||1340.5||1340.5||1340.3||0
1654738410000|2022-06-09 01:33:30|1340.3||1340.3||1340.5||1340.3||0
1654738420000|2022-06-09 01:33:40|1340.5||1340.5||1340.5||1340.5||0
1654738430000|2022-06-09 01:33:50|1340.3||1340.3||1340.5||1340.3||0
1654738440000|2022-06-09 01:34:00|1340.5||1340.5||1340.5||1340.3||0
1654738450000|2022-06-09 01:34:10|1340.8|1337.5|1340.8|1337.5|1340.8|1337.5|1340.8|1337.5|0
1654738470000|2022-06-09 01:34:30|1341||1341||1341||1340.8||0
1654738480000|2022-06-09 01:34:40|1340.8||1341||1341||1340.8||0
1654738490000|2022-06-09 01:34:50|1340.8||1340.8||1340.8||1340.8||0
1654738500000|2022-06-09 01:35:00||1337.8||1338.5||1338.5||1337.8|0
1654738510000|2022-06-09 01:35:10||1337.8||1337.8||1337.8||1337.8|0
1654738540000|2022-06-09 01:35:40|1341||1340.8||1341||1340.8||0
1654738560000|2022-06-09 01:36:00|1340.3||1340.3||1340.8||1340.3||0
1654738570000|2022-06-09 01:36:10|1340.5||1340.5||1340.5||1340.5||0
1654738590000|2022-06-09 01:36:30|1340.3||1340.5||1340.5||1340.3||0
1654738620000|2022-06-09 01:37:00|1340.3||1340.3||1340.3||1340.3||0
1654738640000|2022-06-09 01:37:20|1340|1337.3|1340|1337.3|1340|1337.3|1339.5|1337.3|0
1654738650000|2022-06-09 01:37:30|1339.8||1339.8||1339.8||1339.8||0
1654738660000|2022-06-09 01:37:40|1340||1340.3||1340.3||1340||0
1654738670000|2022-06-09 01:37:50|1340|1337.8|1340.5|1337.8|1340.5|1337.8|1340|1337.8|0
1654738680000|2022-06-09 01:38:00|1340.3|1338|1340.3|1338|1340.3|1338|1340.3|1338|0
1654738690000|2022-06-09 01:38:10|1340.5||1340.3||1340.5||1340.3||0
1654738720000|2022-06-09 01:38:40|1339.8|1336.5|1339.3|1336.5|1339.8|1336.5|1339|1336.5|0
1654738730000|2022-06-09 01:38:50|1339||1339.3||1339.3||1339||0
1654738740000|2022-06-09 01:39:00|1339.5|1336.3|1339.3|1336.3|1339.5|1336.3|1339.3|1336.3|0
1654738770000|2022-06-09 01:39:30|1339.5||1339.3||1339.5||1339.3||0
1654738790000|2022-06-09 01:39:50|1339.5||1339.3||1339.5||1339.3||0
1654738800000|2022-06-09 01:40:00|1339.8||1339.8||1339.8||1339.8||0
1654738810000|2022-06-09 01:40:10|1340.3|1336.5|1339.8|1336.8|1340.3|1336.8|1339.8|1336.5|0
1654738830000|2022-06-09 01:40:30||1336.3||1336.3||1336.3||1336.3|0
1654738880000|2022-06-09 01:41:20||1336.5||1336.5||1336.5||1336.5|0
1654738890000|2022-06-09 01:41:30|1340|1336.8|1339.8|1336.8|1340|1336.8|1339.8|1336.8|0
1654738900000|2022-06-09 01:41:40|1340.3||1339.8||1340.3||1339.8||0
1654738910000|2022-06-09 01:41:50|1340||1340||1340||1340||0
1654738920000|2022-06-09 01:42:00|1339.8||1339.8||1339.8||1339.8||0
1654738930000|2022-06-09 01:42:10|1340.3||1339.8||1340.3||1339.8||0
1654738940000|2022-06-09 01:42:20|1340|1337|1340|1337.3|1340|1337.3|1340|1337|0
1654738960000|2022-06-09 01:42:40|1339.8||1340||1340||1339.8||0
1654738980000|2022-06-09 01:43:00|1339.8||1340||1340||1339.8||0
1654738990000|2022-06-09 01:43:10|1339.8||1340||1340||1339.8||0
1654739000000|2022-06-09 01:43:20|1340.3||1340.5||1340.5||1340.3||0
1654739030000|2022-06-09 01:43:50|1340.8||1340.5||1340.8||1340.5||0
1654739050000|2022-06-09 01:44:10|1340.8||1340.8||1340.8||1340.5||0
1654739070000|2022-06-09 01:44:30|1340.5||1340.8||1340.8||1340.5||0
1654739080000|2022-06-09 01:44:40|1340.5||1340.5||1340.8||1340.5||0
1654739090000|2022-06-09 01:44:50|1340.8||1340.5||1340.8||1340.5||0
1654739100000|2022-06-09 01:45:00|1340.8||1340.5||1340.8||1340.5||0
1654739110000|2022-06-09 01:45:10|1340.8|1337.5|1341|1337.8|1341|1337.8|1340.5|1337.3|0
1654739120000|2022-06-09 01:45:20|1340.8||1340.8||1340.8||1340.8||0
1654739130000|2022-06-09 01:45:30|1341||1341||1341||1341||0
1654739150000|2022-06-09 01:45:50|1340.8||1341||1341||1340.8||0
1654739160000|2022-06-09 01:46:00|1340.8||1340.8||1341||1340.8||0
1654739170000|2022-06-09 01:46:10|1341||1341||1341||1341||0
1654739180000|2022-06-09 01:46:20|1341.3||1341.3||1341.3||1341.3||0
1654739190000|2022-06-09 01:46:30|1341|1338|1341|1338|1341.3|1338|1341|1338|0
1654739200000|2022-06-09 01:46:40|1341.3||1341.3||1341.3||1341.3||0
1654739250000|2022-06-09 01:47:30|1341||1341||1341||1341||0
1654739470000|2022-06-09 01:51:10||1337.8||1337.5||1337.8||1337.5|0
1654739510000|2022-06-09 01:51:50||1337.8||1337.8||1337.8||1337.8|0
1654739710000|2022-06-09 01:55:10|1340.5||1340.5||1340.5||1340.5||0
1654739820000|2022-06-09 01:57:00|1340.3||1340.3||1340.3||1340.3||0
1654739840000|2022-06-09 01:57:20|1340.8||1340.8||1340.8||1340.8||0
1654739850000|2022-06-09 01:57:30|1340.5||1340.5||1340.5||1340.5||0
1654739860000|2022-06-09 01:57:40|1340.3|1337.5|1340|1337.5|1340.3|1337.5|1340|1337.5|0
1654739870000|2022-06-09 01:57:50||1336.8||1337||1337||1336.8|0
1654739900000|2022-06-09 01:58:20|1340.3||1340.3||1340.3||1340.3||0
1654739920000|2022-06-09 01:58:40|1340.5||1340.3||1340.5||1340.3||0
1654739930000|2022-06-09 01:58:50|1340.5||1340.3||1340.5||1340.3||0
1654739950000|2022-06-09 01:59:10|1340.5||1340.3||1340.5||1340.3||0
1654739960000|2022-06-09 01:59:20|1340.5||1340.3||1340.5||1340.3||0
1654739970000|2022-06-09 01:59:30|1340.5||1340.3||1340.5||1340.3||0
1654739980000|2022-06-09 01:59:40|1340.5||1340.5||1340.5||1340.3||0
1654740000000|2022-06-09 02:00:00|1340.8|1337.3|1340.5|1337.3|1340.8|1337.3|1340.5|1337.3|0
1654740070000|2022-06-09 02:01:10|1340.3||1340.3||1340.5||1340.3||0
1654740080000|2022-06-09 02:01:20|1340.5||1340.8||1340.8||1340.5||0
1654740090000|2022-06-09 02:01:30|1340.5||1340.5||1340.5||1340.5||0
1654740100000|2022-06-09 02:01:40||1337.5||1337.5||1337.5||1337.5|0
1654740120000|2022-06-09 02:02:00|1340.3||1340.3||1340.3||1340.3||0
1654740130000|2022-06-09 02:02:10|1340.5||1340.5||1340.5||1340.5||0
1654740150000|2022-06-09 02:02:30|1340.3|1337|1339.5|1336.5|1340.3|1337|1339.5|1336.3|0
1654740160000|2022-06-09 02:02:40|1339.8||1340||1340||1339.8||0
1654740170000|2022-06-09 02:02:50|1340.3||1340.3||1340.3||1340.3||0
1654740190000|2022-06-09 02:03:10|1340.5|1337|1340.3|1337|1340.5|1337|1340.3|1337|0
1654740200000|2022-06-09 02:03:20|1340.5||1340.5||1340.5||1340.3||0
1654740210000|2022-06-09 02:03:30|1340.3|1336.8|1340.5|1337|1340.5|1337|1340.3|1336.8|0
1654740240000|2022-06-09 02:04:00|1340.3|1336.8|1340.5|1336.8|1340.5|1336.8|1340.3|1336.8|0
1654740250000|2022-06-09 02:04:10|1340.3||1340.5||1340.5||1340.3||0
1654740260000|2022-06-09 02:04:20|1340.3|1336.5|1340|1336.5|1340.5|1336.5|1340|1336.5|0
1654740270000|2022-06-09 02:04:30|1340.3||1340||1340.3||1340||0
1654740280000|2022-06-09 02:04:40|1339.8||1339.8||1339.8||1339.8||0
1654740290000|2022-06-09 02:04:50|1340||1339.8||1340||1339.8||0
1654740320000|2022-06-09 02:05:20||1336||1336.3||1336.3||1336|0
1654740330000|2022-06-09 02:05:30|1339.5|1335.8|1339.5|1335.8|1339.5|1335.8|1339.5|1335.8|0
1654740340000|2022-06-09 02:05:40|1339.3||1339.3||1339.3||1339.3||0
1654740540000|2022-06-09 02:09:00|1339||1338.8||1339||1338.8||0
1654740570000|2022-06-09 02:09:30|1339||1338.8||1339||1338.8||0
1654740580000|2022-06-09 02:09:40|1338.5|1335.3|1338.8|1335.3|1338.8|1335.3|1338.5|1335.3|0
1654740600000|2022-06-09 02:10:00||1335.5||1335.5||1335.5||1335.3|0
1654740620000|2022-06-09 02:10:20|1339.3|1335.8|1339|1335.8|1339.3|1335.8|1339|1335.8|0
1654740640000|2022-06-09 02:10:40|1338.8||1339||1339||1338.8||0
1654740680000|2022-06-09 02:11:20|1340|1337|1340.3|1337|1340.3|1337|1340|1337|0
1654740690000|2022-06-09 02:11:30|1340||1339.8||1340||1339.8||0
1654740700000|2022-06-09 02:11:40||1336.3||1336.3||1336.3||1336.3|0
1654740730000|2022-06-09 02:12:10|1339|1335.8|1339|1335.8|1339|1335.8|1339|1335.8|0
1654740760000|2022-06-09 02:12:40|1339.3||1339||1339.3||1339||0
1654740810000|2022-06-09 02:13:30|1338.8||1339||1339||1338.8||0
1654740860000|2022-06-09 02:14:20|1339.3||1339||1339.3||1339||0
1654740870000|2022-06-09 02:14:30|1338.8||1339||1339||1338.8||0
1654740890000|2022-06-09 02:14:50|1338.8||1338.8||1339||1338.8||0
1654740900000|2022-06-09 02:15:00|1339||1338.8||1339||1338.8||0
1654740920000|2022-06-09 02:15:20|1339||1338.8||1339||1338.8||0
1654740970000|2022-06-09 02:16:10|1339||1338.8||1339||1338.8||0
1654741060000|2022-06-09 02:17:40|1338.5|1335.3|1338.5|1335.3|1339|1335.3|1338.5|1335.3|0
1654741230000|2022-06-09 02:20:30|1338.8||1338.8||1338.8||1338.5||0
1654741240000|2022-06-09 02:20:40|1338.5||1338.5||1338.5||1338.5||0
1654741320000|2022-06-09 02:22:00|1338||1338||1338||1338||0
1654741350000|2022-06-09 02:22:30|1338.5||1338.5||1338.5||1338.5||0
1654741360000|2022-06-09 02:22:40|1338.8||1338.3||1338.8||1338.3||0
1654741440000|2022-06-09 02:24:00|1338.8||1338.8||1338.8||1338.8||0
1654741470000|2022-06-09 02:24:30|1338.5||1338.5||1338.8||1338.5||0
1654741640000|2022-06-09 02:27:20|1338.8||1338.5||1338.8||1338.5||0
1654741660000|2022-06-09 02:27:40|1338.8||1338.5||1338.8||1338.5||0
1654741680000|2022-06-09 02:28:00|1338.8||1338.5||1338.8||1338.5||0
1654741760000|2022-06-09 02:29:20|1338.8||1338.5||1338.8||1338.5||0
1654741800000|2022-06-09 02:30:00|1338.8||1338.5||1338.8||1338.5||0
1654741810000|2022-06-09 02:30:10|1338.8||1339||1339||1338.5||0
1654741820000|2022-06-09 02:30:20|1339.3|1335.5|1339.8|1336.3|1340|1336.3|1339.3|1335.5|0
1654741830000|2022-06-09 02:30:30|1340||1339.8||1340||1339.8||0
1654741930000|2022-06-09 02:32:10|1339.5||1339.5||1339.5||1339.5||0
1654741980000|2022-06-09 02:33:00|1339.3||1339.3||1339.3||1339.3||0
1654741990000|2022-06-09 02:33:10|1339|1336.5|1340.3|1337|1340.3|1337|1339|1336.5|0
1654742000000|2022-06-09 02:33:20||1337.3||1337.3||1337.3||1337.3|0
1654742040000|2022-06-09 02:34:00|1340||1340||1340||1340||0
1654742050000|2022-06-09 02:34:10|1340.3||1340||1340.3||1340||0
1654742060000|2022-06-09 02:34:20|1340.3||1340||1340.3||1340||0
1654742110000|2022-06-09 02:35:10|1340.3||1340||1340.3||1340||0
1654742130000|2022-06-09 02:35:30|1340.3||1340||1340.3||1340||0
1654742140000|2022-06-09 02:35:40|1340.5||1340.3||1340.5||1340.3||0
1654742150000|2022-06-09 02:35:50|1340.5|1337.8|1340.5|1337.8|1340.5|1337.8|1340.5|1337.8|0
1654742210000|2022-06-09 02:36:50|1340.3||1340||1340.3||1340||0
1654742220000|2022-06-09 02:37:00|1339.8||1340.3||1340.5||1339.5||0
1654742230000|2022-06-09 02:37:10|1340.5||1340.5||1340.5||1340.5||0
1654742270000|2022-06-09 02:37:50|1340.3||1340||1340.3||1340||0
1654742280000|2022-06-09 02:38:00|1340.5||1339.8||1340.5||1339.8||0
1654742290000|2022-06-09 02:38:10|1340||1339.8||1340||1339.8||0
1654742340000|2022-06-09 02:39:00|1340.3||1340.3||1340.3||1340.3||0
1654742350000|2022-06-09 02:39:10|1340||1340||1340||1339.8||0
1654742370000|2022-06-09 02:39:30|1340.3||1340||1340.3||1340||0
1654742510000|2022-06-09 02:41:50|1339.8||1339.8||1339.8||1339.8||0
1654742590000|2022-06-09 02:43:10|1339.5||1339.5||1339.5||1339.5||0
1654742700000|2022-06-09 02:45:00|1339.3||1339.5||1339.5||1339.3||0
1654742710000|2022-06-09 02:45:10|1339.3||1339.3||1339.3||1339.3||0
1654742720000|2022-06-09 02:45:20|1339.5||1339.5||1339.5||1339.5||0
1654742730000|2022-06-09 02:45:30|1339.3||1339.5||1339.5||1339.3||0
1654742740000|2022-06-09 02:45:40|1339.8||1339.8||1339.8||1339.8||0
1654742810000|2022-06-09 02:46:50|1340||1339.8||1340||1339.8||0
1654742830000|2022-06-09 02:47:10|1340||1339.8||1340||1339.8||0
1654742840000|2022-06-09 02:47:20|1340||1339.8||1340||1339.8||0
1654742860000|2022-06-09 02:47:40|1340||1339.8||1340||1339.8||0
1654742870000|2022-06-09 02:47:50|1340||1339.8||1340||1339.8||0
1654742940000|2022-06-09 02:49:00|1340.3||1340.3||1340.3||1340.3||0
1654742990000|2022-06-09 02:49:50|1340||1340.3||1340.3||1340||0
1654743050000|2022-06-09 02:50:50|1340||1340||1340||1340||0
1654743060000|2022-06-09 02:51:00|1339.8||1339.8||1340||1339.8||0
1654743340000|2022-06-09 02:55:40|1339.5||1339.5||1339.5||1339.5||0
1654743400000|2022-06-09 02:56:40|1339.8||1339.8||1339.8||1339.8||1
1654743480000|2022-06-09 02:58:00|1340||1340||1340||1340||0
1654743490000|2022-06-09 02:58:10|1339.8||1340||1340||1339.8||0
1654743500000|2022-06-09 02:58:20||1338||1338||1338||1338|0
1654743520000|2022-06-09 02:58:40|1339.8||1339.5||1339.8||1339.5||0
1654743530000|2022-06-09 02:58:50|1339.8|1338.3|1339.5|1338|1339.8|1338.3|1339.5|1338|0
1654743560000|2022-06-09 02:59:20||1337.8||1337.8||1337.8||1337.8|0
1654743600000|2022-06-09 03:00:00||1337.5||1337.5||1337.5||1337.3|0
1654743610000|2022-06-09 03:00:10||1337.3||1337.3||1337.3||1337.3|0
1654743660000|2022-06-09 03:01:00||1337.5||1337.5||1337.5||1337.5|0
1654743690000|2022-06-09 03:01:30||1337.3||1337.3||1337.3||1337.3|0
1654743720000|2022-06-09 03:02:00||1337.5||1337.3||1337.5||1337.3|0
1654743770000|2022-06-09 03:02:50||1337.5||1337.5||1337.5||1337.5|0
1654743790000|2022-06-09 03:03:10||1337||1337||1337||1337|0
1654743810000|2022-06-09 03:03:30||1337.3||1337.3||1337.3||1337.3|0
1654743840000|2022-06-09 03:04:00||1337.5||1337.3||1337.5||1337|0
1654743910000|2022-06-09 03:05:10||1337||1337||1337||1337|0
1654743950000|2022-06-09 03:05:50||1337.3||1337.3||1337.3||1337.3|0
1654743960000|2022-06-09 03:06:00|||||||||6
1654743970000|2022-06-09 03:06:10||1337||1337||1337||1337|0
1654743980000|2022-06-09 03:06:20||1337.3||1337.3||1337.3||1337.3|0
1654744040000|2022-06-09 03:07:20||1337||1337.3||1337.3||1337|0
1654744200000|2022-06-09 03:10:00||1337||1337||1337||1337|0
1654744210000|2022-06-09 03:10:10||1336.5||1336.8||1336.8||1336.5|0
1654744220000|2022-06-09 03:10:20||1336.5||1336.8||1336.8||1336.5|0
1654744240000|2022-06-09 03:10:40||1336.5||1336.8||1336.8||1336.5|0
1654744260000|2022-06-09 03:11:00||1336.5||1336.5||1336.5||1336.5|0
1654744270000|2022-06-09 03:11:10||1336.8||1336.8||1336.8||1336.8|0
1654744280000|2022-06-09 03:11:20||1336.5||1336.5||1336.5||1336.5|0
1654744360000|2022-06-09 03:12:40||1336.3||1336.3||1336.3||1336.3|0
1654744410000|2022-06-09 03:13:30|||||||||4
1654744640000|2022-06-09 03:17:20|||||||||2
1654744650000|2022-06-09 03:17:30|1339.3||1339||1339.3||1339||0
1654744690000|2022-06-09 03:18:10|1338.8||1338.8||1338.8||1338.8||0
1654744850000|2022-06-09 03:20:50|1338.5||1338.5||1338.5||1338.5||0
1654745040000|2022-06-09 03:24:00||1336||1335.8||1336||1335.8|0
1654745140000|2022-06-09 03:25:40||1336||1336||1336||1336|0
1654745240000|2022-06-09 03:27:20||1336.3||1336.3||1336.3||1336.3|0
1654745340000|2022-06-09 03:29:00||1336.5||1336.5||1336.5||1336.5|0
1654745350000|2022-06-09 03:29:10||1336.3||1336.3||1336.3||1336.3|0
1654745390000|2022-06-09 03:29:50||1336.5||1336.3||1336.5||1336.3|0
1654745410000|2022-06-09 03:30:10|1338.3||1338.3||1338.3||1338.3||0
1654745420000|2022-06-09 03:30:20|1338.5||1338.3||1338.5||1338.3||0
1654745520000|2022-06-09 03:32:00|1338||1338||1338||1338||0
1654745530000|2022-06-09 03:32:10||1336||1335.8||1336||1335.8|0
1654745720000|2022-06-09 03:35:20||1336||1336||1336||1336|0
1654745770000|2022-06-09 03:36:10||1336.3||1336||1336.3||1336|0
1654745790000|2022-06-09 03:36:30||1336.3||1336||1336.3||1336|0
1654745800000|2022-06-09 03:36:40||1336.3||1336||1336.3||1336|0
1654745840000|2022-06-09 03:37:20||1336.3||1336.3||1336.3||1336.3|0
1654745850000|2022-06-09 03:37:30||1336||1336.3||1336.3||1336|0
1654745880000|2022-06-09 03:38:00||1336||1336||1336||1336|0
1654745890000|2022-06-09 03:38:10|||||||||2
1654745910000|2022-06-09 03:38:30||1336.3||1336.3||1336.3||1336.3|0
1654745950000|2022-06-09 03:39:10||1336||1336||1336.3||1336|0
1654745970000|2022-06-09 03:39:30||1336.3||1336.3||1336.3||1336.3|0
1654745980000|2022-06-09 03:39:40||1336||1336||1336||1336|0
1654745990000|2022-06-09 03:39:50|1337.8||1337.8||1337.8||1337.8||0
1654746070000|2022-06-09 03:41:10||1336.3||1336||1336.3||1336|0
1654746080000|2022-06-09 03:41:20||1336.3||1336.3||1336.3||1336.3|0
1654746200000|2022-06-09 03:43:20||1336||1336||1336||1336|3
1654746220000|2022-06-09 03:43:40|1338||1338||1338||1338||0
1654746260000|2022-06-09 03:44:20||1336.3||1336||1336.3||1336|0
1654746300000|2022-06-09 03:45:00|1338.3||1338.3||1338.3||1338.3||0
1654746670000|2022-06-09 03:51:10||1336.3||1336.3||1336.3||1336.3|0
1654746750000|2022-06-09 03:52:30||1336.5||1336.5||1336.5||1336.5|0
1654746760000|2022-06-09 03:52:40||1336.3||1336.3||1336.3||1336.3|0
1654746770000|2022-06-09 03:52:50|1338|1336.5|1338|1336.3|1338|1336.5|1338|1336.3|0
1654746780000|2022-06-09 03:53:00|1338.3|1336.5|1338.3|1336.3|1338.3|1336.5|1338.3|1336.3|0
1654746790000|2022-06-09 03:53:10|1338|1336|1338|1336|1338|1336|1338|1336|0
1654746800000|2022-06-09 03:53:20|1337.8||1338||1338||1337.8||0
1654746870000|2022-06-09 03:54:30|1337.8||1338||1338||1337.8||0
1654747030000|2022-06-09 03:57:10|1338.3|1336.3|1338.3|1336.3|1338.3|1336.3|1338.3|1336.3|0
1654747090000|2022-06-09 03:58:10||1336.5||1336.3||1336.5||1336.3|0
1654747110000|2022-06-09 03:58:30||1336||1336.3||1336.3||1336|0
1654747120000|2022-06-09 03:58:40||1336||1336.3||1336.3||1336|0
1654747130000|2022-06-09 03:58:50||1336||1336||1336||1336|0
1654747140000|2022-06-09 03:59:00|1338||1338||1338||1338||0
1654747730000|2022-06-09 04:08:50||1335.8||1335.8||1335.8||1335.8|1
1654747740000|2022-06-09 04:09:00||1336||1336||1336||1336|0
1654747790000|2022-06-09 04:09:50|1337.8||1337.8||1337.8||1337.8||0
1654747820000|2022-06-09 04:10:20|1337.5|1335.8|1337.5|1335.8|1337.5|1335.8|1337.5|1335.8|0
1654747880000|2022-06-09 04:11:20|1337.8||1337.8||1337.8||1337.8||0
1654747890000|2022-06-09 04:11:30|1337.5||1337.5||1337.8||1337.5||0
1654747920000|2022-06-09 04:12:00|1337.8||1337.5||1337.8||1337.5||0
1654747950000|2022-06-09 04:12:30|1337.8||1337.5||1337.8||1337.5||0
1654747990000|2022-06-09 04:13:10|1337.8||1337.5||1337.8||1337.5||0
1654748000000|2022-06-09 04:13:20|1337.8||1337.8||1337.8||1337.8||0
1654748010000|2022-06-09 04:13:30|1337.5|1336|1337.8|1336|1337.8|1336|1337.5|1335.8|0
1654748030000|2022-06-09 04:13:50|1337.5|1335.8|1337.8|1336|1337.8|1336|1337.5|1335.8|0
1654748060000|2022-06-09 04:14:20|1337.5|1336.3|1337.5|1336|1337.8|1336.3|1337.5|1336|0
1654748100000|2022-06-09 04:15:00|1337.8||1337.5||1337.8||1337.5||0
1654748120000|2022-06-09 04:15:20|1337.8|1335.8|1337.5|1335.8|1337.8|1335.8|1337.5|1335.8|0
1654748170000|2022-06-09 04:16:10|1337.8||1337.8||1337.8||1337.8||0
1654748180000|2022-06-09 04:16:20|1337.5||1337.5||1337.5||1337.5||0
1654748190000|2022-06-09 04:16:30|1337.8||1337.8||1337.8||1337.8||0
1654748250000|2022-06-09 04:17:30|1337.5||1337.8||1337.8||1337.5||0
1654748260000|2022-06-09 04:17:40|1337.5||1337.5||1337.5||1337.5||0
1654748280000|2022-06-09 04:18:00|1337.8||1337.8||1337.8||1337.8||0
1654748310000|2022-06-09 04:18:30|1337.5||1337.5||1337.8||1337.5||0
1654748370000|2022-06-09 04:19:30|1337.8||1337.8||1337.8||1337.8||0
1654748400000|2022-06-09 04:20:00|1337.5||1337.8||1337.8||1337.5||0
1654748440000|2022-06-09 04:20:40|1337.5||1337.5||1337.5||1337.5||0
1654748450000|2022-06-09 04:20:50|1337.8||1337.5||1337.8||1337.5||0
1654748460000|2022-06-09 04:21:00|1337.8||1337.5||1337.8||1337.5||0
1654748470000|2022-06-09 04:21:10|1337.8||1337.8||1337.8||1337.8||0
1654748500000|2022-06-09 04:21:40|1337.5||1337.5||1337.5||1337.5||0
1654748520000|2022-06-09 04:22:00|1337.8||1337.8||1337.8||1337.5||0
1654748560000|2022-06-09 04:22:40|1337.5||1337.8||1337.8||1337.5||0
1654748570000|2022-06-09 04:22:50|1337.3|1335.5|1337.3|1335.5|1337.3|1335.5|1337.3|1335.5|0
1654748830000|2022-06-09 04:27:10||1335.3||1335.3||1335.3||1335.3|0
1654749000000|2022-06-09 04:30:00||1335||1335.3||1335.3||1335|0
1654749120000|2022-06-09 04:32:00|1337||1337||1337||1337||0
1654749210000|2022-06-09 04:33:30||1335.5||1335.3||1335.5||1335.3|0
1654749420000|2022-06-09 04:37:00|1336.8||1336.8||1336.8||1336.8||0
1654749430000|2022-06-09 04:37:10|1336.5|1334.8|1336.5|1334.8|1336.8|1335|1336.5|1334.8|0
1654749440000|2022-06-09 04:37:20|1336.8|1335|1336.8|1335|1336.8|1335|1336.5|1334.8|0
1654749450000|2022-06-09 04:37:30|1336.5|1334.8|1336.5|1334.8|1336.5|1335|1336.5|1334.8|0
1654749490000|2022-06-09 04:38:10|1336.8||1336.5||1336.8||1336.5||0
1654749500000|2022-06-09 04:38:20|1336.8||1336.8||1336.8||1336.8||0
1654749640000|2022-06-09 04:40:40|1336.5||1336.5||1336.5||1336.5||0
1654749980000|2022-06-09 04:46:20|1337.3|1335|1337.3|1335.3|1337.3|1335.5|1337.3|1335|0
1654750260000|2022-06-09 04:51:00|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|0
1654750270000|2022-06-09 04:51:10|1337.8||1337.8||1337.8||1337.5||0
1654750280000|2022-06-09 04:51:20|1337.5||1337.8||1337.8||1337.5||0
1654750740000|2022-06-09 04:59:00|1337.5||1337.8||1337.8||1337.5||0
1654750780000|2022-06-09 04:59:40|1337.5||1337.8||1337.8||1337.5||0
1654750790000|2022-06-09 04:59:50|1337.5||1337.8||1337.8||1337.5||0
1654750800000|2022-06-09 05:00:00|1337.5||1337.5||1337.8||1337.5||0
1654750810000|2022-06-09 05:00:10|1337.8||1337.8||1337.8||1337.8||0
1654750940000|2022-06-09 05:02:20|1337.5||1337.8||1337.8||1337.5||0
1654750950000|2022-06-09 05:02:30|1337.5||1337.8||1337.8||1337.5||0
1654750960000|2022-06-09 05:02:40|1337.5||1337.5||1337.8||1337.5||0
1654750970000|2022-06-09 05:02:50|1337.8||1337.8||1337.8||1337.5||0
1654750980000|2022-06-09 05:03:00|1337.5||1337.8||1337.8||1337.5||0
1654750990000|2022-06-09 05:03:10|1337.5||1337.5||1337.8||1337.5||0
1654751000000|2022-06-09 05:03:20|1337.8||1337.3||1337.8||1337.3||0
1654751010000|2022-06-09 05:03:30|1337.5||1337.3||1337.5||1337.3||0
1654751020000|2022-06-09 05:03:40|1337.5||1337.3||1337.5||1337.3||0
1654751030000|2022-06-09 05:03:50|1337.5||1337.5||1337.5||1337.3||0
1654751040000|2022-06-09 05:04:00|1337.3|1335.3|1337.3|1335.3|1337.5|1335.3|1337.3|1335.3|0
1654751050000|2022-06-09 05:04:10|1337.5|1335.5|1337.3|1335.5|1337.5|1335.5|1337.3|1335.5|0
1654751060000|2022-06-09 05:04:20|1337.5||1337.5||1337.5||1337.3||0
1654751070000|2022-06-09 05:04:30|1337.3||1337.5||1337.5||1337.3||0
1654751080000|2022-06-09 05:04:40|1337.3||1337.5||1337.5||1337.3||0
1654751090000|2022-06-09 05:04:50|1337.3||1337.5||1337.8||1337.3||0
1654751100000|2022-06-09 05:05:00|1337.8||1337.5||1337.8||1337.5||0
1654751110000|2022-06-09 05:05:10|1337.8||1337.8||1337.8||1337.5||0
1654751120000|2022-06-09 05:05:20|1337.5||1337.8||1337.8||1337.5||0
1654751130000|2022-06-09 05:05:30|1337.5|1335.8|1337.8|1335.8|1337.8|1335.8|1337.5|1335.8|0
1654751140000|2022-06-09 05:05:40||1336||1336||1336||1336|0
1654751170000|2022-06-09 05:06:10|1338|1336.5|1338.3|1336.5|1338.3|1336.5|1338|1336.5|0
1654751190000|2022-06-09 05:06:30|1338.5|1336.8|1338.5|1336.5|1338.5|1336.8|1338.5|1336.5|0
1654751200000|2022-06-09 05:06:40||1336.8||1336.8||1336.8||1336.8|0
1654751210000|2022-06-09 05:06:50|1338.8|1337|1338.8|1336.8|1338.8|1337|1338.5|1336.8|0
1654751230000|2022-06-09 05:07:10||1337||1336.8||1337||1336.8|0
1654751240000|2022-06-09 05:07:20|1338.5||1338.5||1338.8||1338.5||0
1654751250000|2022-06-09 05:07:30||1336.5||1336.5||1336.5||1336.5|0
1654751310000|2022-06-09 05:08:30|1338|1336|1338|1336|1338|1336|1338|1336|0
1654751630000|2022-06-09 05:13:50|1337.5|1335.8|1337.8|1335.8|1337.8|1335.8|1337.5|1335.8|0
1654751640000|2022-06-09 05:14:00|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|1337.5|1335.5|0
1654751650000|2022-06-09 05:14:10|1337.8||1337.5||1337.8||1337.5||0
1654751660000|2022-06-09 05:14:20|1337.8||1337.8||1337.8||1337.8||0
1654751670000|2022-06-09 05:14:30|1337.5||1337.5||1337.8||1337.5||0
1654751680000|2022-06-09 05:14:40|1337.8||1337.8||1337.8||1337.8||0
1654751700000|2022-06-09 05:15:00|1337.5||1337.8||1337.8||1337.5||0
1654751840000|2022-06-09 05:17:20|1336.8|1335.3|1336.8|1334.8|1336.8|1335.3|1336.8|1334.8|0
1654751860000|2022-06-09 05:17:40|1337.5||1337.5||1337.5||1337.5||0
1654751960000|2022-06-09 05:19:20||1335||1335||1335||1335|0
1654751970000|2022-06-09 05:19:30|1337.8||1337.8||1337.8||1337.8||0
1654752020000|2022-06-09 05:20:20||1335.3||1335.3||1335.3||1335.3|0
1654752060000|2022-06-09 05:21:00||1335.5||1335.5||1335.5||1335.5|0
1654752080000|2022-06-09 05:21:20|1337|1335.3|1337|1335.3|1337|1335.3|1337|1335.3|0
1654752110000|2022-06-09 05:21:50||1335||1335||1335||1335|0
1654752140000|2022-06-09 05:22:20||1335.3||1335.3||1335.3||1335.3|0
1654752200000|2022-06-09 05:23:20|1336.8|1335|1336.8|1334.8|1336.8|1335|1336.8|1334.8|0
1654752230000|2022-06-09 05:23:50|1336.5||1336.8||1336.8||1336.5||0
1654752240000|2022-06-09 05:24:00|1336|1334|1336|1334.3|1336|1334.3|1336|1334|0
1654752280000|2022-06-09 05:24:40||1334.5||1334.5||1334.5||1334.5|0
1654752290000|2022-06-09 05:24:50||1334.3||1334.5||1334.5||1334|0
1654752300000|2022-06-09 05:25:00||1334.3||1334.3||1334.3||1334.3|0
1654752310000|2022-06-09 05:25:10||1334.5||1334.5||1334.5||1334.5|0
1654752330000|2022-06-09 05:25:30||1334.8||1334.5||1334.8||1334|0
1654752340000|2022-06-09 05:25:40|1335|1333.8|1335|1333.5|1335|1333.8|1335|1333|8
1654752350000|2022-06-09 05:25:50||1333.3||1333.5||1333.5||1333|0
1654752360000|2022-06-09 05:26:00||1333||1333.5||1333.5||1333|0
1654752370000|2022-06-09 05:26:10||1333.3||1333.3||1333.3||1333|0
1654752390000|2022-06-09 05:26:30||1333||1333.3||1333.3||1333|1
1654752410000|2022-06-09 05:26:50||1333||1333.3||1333.3||1333|0
1654752420000|2022-06-09 05:27:00||1333||1333.5||1333.5||1333|0
1654752430000|2022-06-09 05:27:10||1333.3||1333.3||1333.3||1333.3|0
1654752440000|2022-06-09 05:27:20||1333.5||1333.5||1333.5||1333.5|0
1654752460000|2022-06-09 05:27:40||1333.3||1333.3||1333.3||1333.3|0
1654752470000|2022-06-09 05:27:50||1333.5||1333.5||1333.5||1333.5|0
1654752490000|2022-06-09 05:28:10|1334.5|1333|1334.5|1333.3|1334.5|1333.3|1334.5|1332.8|4
1654752500000|2022-06-09 05:28:20||1332.8||1333||1333||1332.8|2
1654752520000|2022-06-09 05:28:40||1333.3||1333||1333.3||1333|3
1654752540000|2022-06-09 05:29:00|||||||||2
1654752550000|2022-06-09 05:29:10|||||||||4
1654752560000|2022-06-09 05:29:20|||||||||4
1654752580000|2022-06-09 05:29:40||1333.3||1333||1333.3||1333|2
1654752600000|2022-06-09 05:30:00|1335.3|1333.3|1335.3|1333.5|1335.3|1333.5|1335.3|1333.3|5
1654752610000|2022-06-09 05:30:10||1333.3||1333.3||1333.3||1333.3|0
1654752620000|2022-06-09 05:30:20|1335|1333.5|1335.3|1333.3|1335.3|1333.5|1335|1333|0
1654752630000|2022-06-09 05:30:30||1333||1333||1333.3||1333|0
1654752680000|2022-06-09 05:31:20|1336|1333.3|1336|1333.8|1336|1333.8|1336|1333.3|0
1654752690000|2022-06-09 05:31:30|1336.3||1336||1336.3||1336||0
1654752700000|2022-06-09 05:31:40|1336.3||1336.5||1336.8||1336.3||0
1654752710000|2022-06-09 05:31:50|1336.8|1333.5|1336.8|1334.3|1336.8|1334.3|1336.5|1333.5|0
1654752720000|2022-06-09 05:32:00|1336.5||1336.5||1336.5||1336.5||0
1654752760000|2022-06-09 05:32:40||1333.8||1333.8||1333.8||1333.8|0
1654752770000|2022-06-09 05:32:50||1334||1333.8||1334||1333.8|0
1654752800000|2022-06-09 05:33:20|1336.3||1336||1336.3||1336||0
1654752810000|2022-06-09 05:33:30|1335.8|1333.5|1335.5|1333|1335.8|1333.5|1335.5|1333|0
1654752830000|2022-06-09 05:33:50||1332.8||1332.8||1332.8||1332.8|0
1654752840000|2022-06-09 05:34:00|1335|1332.5|1335.5|1332.5|1335.5|1332.5|1335|1332.5|0
1654752850000|2022-06-09 05:34:10|1335.8|1332.8|1335.8|1333|1335.8|1333|1335.8|1332.8|0
1654752860000|2022-06-09 05:34:20||1333.3||1333.3||1333.3||1333.3|0
1654752870000|2022-06-09 05:34:30|1336|1333.5|1336|1333.5|1336.3|1333.5|1336|1333.5|0
1654752880000|2022-06-09 05:34:40|1336.3||1336.3||1336.3||1336||0
1654752900000|2022-06-09 05:35:00|1336|1333.8|1336.3|1334|1336.3|1334|1336|1333.8|0
1654752910000|2022-06-09 05:35:10|1336.8|1334.3|1336.8|1334.3|1337|1334.3|1336.8|1334.3|0
1654752920000|2022-06-09 05:35:20|1337||1337||1337||1337||0
1654752930000|2022-06-09 05:35:30||1334.5||1334.5||1334.5||1334.5|0
1654752960000|2022-06-09 05:36:00|1336.8||1337||1337||1336.8||0
1654752990000|2022-06-09 05:36:30|1336.8||1337||1337||1336.8||0
1654753000000|2022-06-09 05:36:40|1336.8||1337||1337||1336.8||0
1654753010000|2022-06-09 05:36:50|1336.8|1334.3|1336.8|1334.3|1337|1334.3|1336.8|1334.3|0
1654753020000|2022-06-09 05:37:00|1337||1337||1337||1337||0
1654753030000|2022-06-09 05:37:10|1336.8||1336.8||1337||1336.8||0
1654753060000|2022-06-09 05:37:40|1336.5|1334|1336.5|1334|1336.5|1334|1336.5|1334|0
1654753080000|2022-06-09 05:38:00|1336.3|1333.8|1336.3|1333.8|1336.3|1333.8|1336.3|1333.8|0
1654753090000|2022-06-09 05:38:10|1336||1336||1336.3||1336||0
1654753100000|2022-06-09 05:38:20|1336.3||1335.8||1336.3||1335.8||0
1654753170000|2022-06-09 05:39:30|1336||1336||1336||1336||0
1654753180000|2022-06-09 05:39:40|1335.8||1335.8||1336||1335.8||0
1654753190000|2022-06-09 05:39:50|1336||1335.8||1336||1335.8||0
1654753200000|2022-06-09 05:40:00|1336||1336||1336||1336||0
1654753230000|2022-06-09 05:40:30|1335.8||1336||1336||1335.8||0
1654753240000|2022-06-09 05:40:40|1335.8||1335.8||1335.8||1335.8||0
1654753250000|2022-06-09 05:40:50|1335.5||1335.5||1335.5||1335.5||0
1654753260000|2022-06-09 05:41:00||1333.5||1333.5||1333.5||1333.5|0
1654753300000|2022-06-09 05:41:40||1332.5||1332.5||1332.5||1332.5|6
1654753310000|2022-06-09 05:41:50|1334.8||1334.8||1334.8||1334.8||0
1654753320000|2022-06-09 05:42:00|1334.5|1332.3|1334.5|1332|1334.5|1332.3|1334.3|1331.8|0
1654753330000|2022-06-09 05:42:10||1331.8||1332.3||1332.3||1331.8|0
1654753340000|2022-06-09 05:42:20||1331.8||1332.3||1332.3||1331.8|0
1654753350000|2022-06-09 05:42:30||1331.8||1331.8||1332||1331.8|0
1654753360000|2022-06-09 05:42:40||1332||1331.8||1332||1331.8|0
1654753370000|2022-06-09 05:42:50|1334.3|1332|1334.3|1332|1334.3|1332.3|1334.3|1331.8|0
1654753380000|2022-06-09 05:43:00||1332.3||1332.3||1332.3||1332.3|0
1654753390000|2022-06-09 05:43:10|1335.3|1332|1335.3|1332.3|1335.3|1332.5|1335|1332|0
1654753400000|2022-06-09 05:43:20|1335||1335||1335||1335||0
1654753410000|2022-06-09 05:43:30|1335.3||1335.3||1335.3||1335||0
1654753420000|2022-06-09 05:43:40|1335.5||1335.5||1335.5||1335.3||0
1654753440000|2022-06-09 05:44:00|1335.3||1335.5||1335.5||1335.3||0
1654753450000|2022-06-09 05:44:10||1332.5||1332.3||1332.5||1332.3|0
1654753460000|2022-06-09 05:44:20|1335.3||1335.3||1335.3||1335.3||0
1654753470000|2022-06-09 05:44:30||1332.5||1332.5||1332.5||1332.5|0
1654753480000|2022-06-09 05:44:40|1336|1332.8|1336|1332.8|1336|1332.8|1336|1332.8|4
1654753510000|2022-06-09 05:45:10||1333||1333||1333||1333|0
1654753530000|2022-06-09 05:45:30||1332.8||1332.8||1332.8||1332.8|0
1654753560000|2022-06-09 05:46:00|1335.8|1332.5|1335.8|1332.5|1335.8|1332.5|1335.8|1332.5|0
1654753570000|2022-06-09 05:46:10|1335.5|1332.3|1335.5|1332.3|1335.5|1332.5|1335.5|1332.3|0
1654753580000|2022-06-09 05:46:20|1335.8||1335.8||1335.8||1335.8||0
1654753620000|2022-06-09 05:47:00|1335.3|1331.8|1335.3|1331.5|1335.3|1331.8|1335.3|1331.5|0
1654753640000|2022-06-09 05:47:20|1335.5||1335.3||1335.5||1335.3||0
1654753660000|2022-06-09 05:47:40|1335.5||1335.5||1335.5||1335.5||0
1654753680000|2022-06-09 05:48:00|1335.8|1331.8|1335.5|1331.8|1335.8|1331.8|1335.5|1331.5|0
1654753690000|2022-06-09 05:48:10|1335.8|1332.3|1335.5|1332.3|1335.8|1332.3|1335.5|1332.3|0
1654753700000|2022-06-09 05:48:20|1335.8||1335.8||1335.8||1335.3||0
1654753710000|2022-06-09 05:48:30|1335.5||1335.8||1335.8||1335.5||0
1654753720000|2022-06-09 05:48:40|1335.5|1332|1335.5|1332|1335.8|1332|1335.5|1332|0
1654753730000|2022-06-09 05:48:50|1335.8|1332.3|1335.8|1332.3|1335.8|1332.3|1335.8|1332.3|0
1654753740000|2022-06-09 05:49:00|1335.5||1335.8||1335.8||1335.5||0
1654753750000|2022-06-09 05:49:10|1335.5||1335.8||1335.8||1335.5||0
1654753760000|2022-06-09 05:49:20|1335.5|1332|1335.5|1332.5|1335.8|1332.5|1335.5|1332|0
1654753770000|2022-06-09 05:49:30|1335.8|1332.8|1335.5|1332.5|1335.8|1332.8|1335.5|1332.3|0
1654753780000|2022-06-09 05:49:40|1335.8|1332.8|1335.8|1332.8|1335.8|1332.8|1335.5|1332.5|0
1654753790000|2022-06-09 05:49:50|1335.5|1332.5|1335.5|1332.8|1335.8|1332.8|1335.5|1332.5|0
1654753810000|2022-06-09 05:50:10|1335.3|1332.5|1335.3|1332.5|1335.3|1332.5|1335.3|1332.5|0
1654753820000|2022-06-09 05:50:20|1335|1332.3|1335|1332.5|1335.3|1332.8|1335|1332.3|0
1654753830000|2022-06-09 05:50:30||1332.3||1332.3||1332.3||1332.3|0
1654753860000|2022-06-09 05:51:00||1332||1332.3||1332.3||1332|0
1654753870000|2022-06-09 05:51:10||1332.5||1332.8||1332.8||1332.5|0
1654753880000|2022-06-09 05:51:20||1332.5||1332.5||1332.8||1332.5|0
1654753890000|2022-06-09 05:51:30||1332.8||1332.8||1332.8||1332.8|0
1654753900000|2022-06-09 05:51:40|1335.3||1335.3||1335.3||1335.3||0
1654753920000|2022-06-09 05:52:00|1335.5|1332.5|1335.8|1333.3|1335.8|1333.3|1335.5|1332.5|0
1654753930000|2022-06-09 05:52:10|1335.5||1335.8||1335.8||1335.5||0
1654753940000|2022-06-09 05:52:20|1335.5|1332.8|1335.5|1332.8|1335.5|1332.8|1335.5|1332.8|0
1654753950000|2022-06-09 05:52:30|1335.3||1335.3||1335.3||1335.3||0
1654753960000|2022-06-09 05:52:40|1335|1332.5|1335.3|1332.8|1335.3|1332.8|1335|1332.5|0
1654753970000|2022-06-09 05:52:50|1335.5||1335.3||1335.5||1335.3||0
1654753980000|2022-06-09 05:53:00|1335.5||1335.5||1335.5||1335.3||0
1654753990000|2022-06-09 05:53:10|1335.3||1335.3||1335.5||1335.3||0
1654754000000|2022-06-09 05:53:20|1335.5|1333|1335.5|1332.8|1335.5|1333.5|1335.3|1332.5|0
1654754010000|2022-06-09 05:53:30|1335.3|1333.3|1335|1332.8|1335.3|1333.3|1335|1332.8|0
1654754020000|2022-06-09 05:53:40|1335.3||1335||1335.3||1335||0
1654754040000|2022-06-09 05:54:00|1335.3||1335.3||1335.3||1335.3||0
1654754050000|2022-06-09 05:54:10|1335||1335||1335||1335||0
1654754060000|2022-06-09 05:54:20|1335.3||1334.8||1335.3||1334.8||0
1654754070000|2022-06-09 05:54:30|1335||1335||1335||1335||0
1654754080000|2022-06-09 05:54:40|1334.8|1332.3|1335.3|1332.8|1335.3|1332.8|1334.8|1332.3|0
1654754090000|2022-06-09 05:54:50|1335||1335||1335||1335||0
1654754100000|2022-06-09 05:55:00|1334.8|1333|1335|1332.8|1335|1333|1334.8|1332.5|0
1654754110000|2022-06-09 05:55:10||1333||1332.8||1333||1332.8|0
1654754130000|2022-06-09 05:55:30|1334.8|1333|1335.3|1333|1335.3|1333|1334.8|1333|1
1654754140000|2022-06-09 05:55:40|1335|1333.3|1335|1333.3|1335|1333.3|1335|1333.3|0
1654754150000|2022-06-09 05:55:50|1334.8|1333|1334.8|1333|1334.8|1333|1334.8|1333|1
1654754160000|2022-06-09 05:56:00||1332.3||1332.5||1332.5||1332.3|0
1654754170000|2022-06-09 05:56:10||1332.3||1332.5||1332.5||1332.3|0
1654754180000|2022-06-09 05:56:20||1332.3||1332.3||1332.5||1332.3|0
1654754200000|2022-06-09 05:56:40||1332.5||1332.5||1332.5||1332.3|0
1654754220000|2022-06-09 05:57:00||1332.3||1332.3||1332.3||1332.3|0
1654754240000|2022-06-09 05:57:20||1332||1332||1332||1332|0
1654754250000|2022-06-09 05:57:30|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|1333.5|1331.5|0
1654754340000|2022-06-09 05:59:00|1332|1329.5|1332|1329.5|1332|1330|1332|1329.5|4
1654754350000|2022-06-09 05:59:10|1332.3|1328.8|1331.8|1328.8|1332.3|1328.8|1331.3|1328.8|0
1654754360000|2022-06-09 05:59:20|1332.3||1332||1332.3||1332||0
1654754390000|2022-06-09 05:59:50|1332.3||1332||1332.3||1332||0
1654754400000|2022-06-09 06:00:00|1332.3|1329.3|1332.8|1329.3|1332.8|1330|1332|1329.3|0
1654754430000|2022-06-09 06:00:30||1329.5||1329.5||1329.5||1329.5|0
1654754440000|2022-06-09 06:00:40||1329.8||1330.3||1330.3||1329.8|1
1654754450000|2022-06-09 06:00:50|1331.8|1329.3|1332.5|1329.8|1332.5|1329.8|1331.8|1329.3|0
1654754460000|2022-06-09 06:01:00|1332.3|1329.5|1332.3|1329.8|1332.3|1330|1332.3|1329.5|0
1654754470000|2022-06-09 06:01:10|1331.5|1329.3|1331.8|1329.3|1331.8|1329.3|1330.8|1329|0
1654754500000|2022-06-09 06:01:40|1331.5|1329|1331.5|1329|1331.8|1329.3|1331.5|1329|10
1654754510000|2022-06-09 06:01:50|1331.8|1329.3|1331|1329|1331.8|1329.3|1331|1329|0
1654754530000|2022-06-09 06:02:10|1330.8|1328.5|1331|1328.5|1331|1328.5|1330.8|1328.5|0
1654754560000|2022-06-09 06:02:40||1329.3||1328.8||1329.3||1328.5|0
1654754570000|2022-06-09 06:02:50||1328.5||1328.5||1328.5||1328.5|0
1654754580000|2022-06-09 06:03:00|1330.8||1331||1331||1330.8||0
1654754590000|2022-06-09 06:03:10||1328.8||1328.8||1328.8||1328.8|0
1654754610000|2022-06-09 06:03:30|1330.3|1328.5|1330.5|1328.5|1330.8|1328.5|1330.3|1328.5|0
1654754640000|2022-06-09 06:04:00|1330.8||1330.8||1330.8||1330.8||0
1654754650000|2022-06-09 06:04:10|1330.5||1330.8||1330.8||1330.5||0
1654754670000|2022-06-09 06:04:30|1330.5||1330.8||1330.8||1330.5||0
1654754710000|2022-06-09 06:05:10|1330.5||1330.8||1330.8||1330.5||0
1654754740000|2022-06-09 06:05:40|1331|1328.8|1331|1328.5|1331|1328.8|1331|1328.5|0
1654754750000|2022-06-09 06:05:50||1328.8||1328.8||1328.8||1328.8|0
1654754760000|2022-06-09 06:06:00||1329||1329||1329||1329|0
1654754800000|2022-06-09 06:06:40||1328.8||1328.8||1328.8||1328.5|0
1654754810000|2022-06-09 06:06:50||1329||1329||1329||1329|0
1654754820000|2022-06-09 06:07:00||1329.3||1329.3||1329.3||1329|0
1654754880000|2022-06-09 06:08:00|1330.8|1329|1331|1329|1331|1329|1330.8|1329|0
1654754890000|2022-06-09 06:08:10|1330.8|1328.5|1330.5|1328.5|1330.8|1328.5|1330.5|1328.5|0
1654754900000|2022-06-09 06:08:20|1330.8||1330.5||1330.8||1330.3||0
1654754930000|2022-06-09 06:08:50|1330.8||1330.8||1330.8||1330.8||0
1654754940000|2022-06-09 06:09:00|1331|1328.8|1331|1328.8|1331|1328.8|1331|1328.8|0
1654754950000|2022-06-09 06:09:10||1329||1329||1329||1329|0
1654754960000|2022-06-09 06:09:20||1328.8||1328.8||1328.8||1328.8|0
1654755060000|2022-06-09 06:11:00|1330.8|1328.5|1330.8|1328.5|1330.8|1328.5|1330.5|1328.5|0
1654755080000|2022-06-09 06:11:20|1330.5||1330.8||1330.8||1330.5||0
1654755090000|2022-06-09 06:11:30|1330.5||1330.8||1330.8||1330.5||0
1654755110000|2022-06-09 06:11:50|1331||1331||1331||1331||0
1654755120000|2022-06-09 06:12:00||1328.8||1328.8||1328.8||1328.8|0
1654755150000|2022-06-09 06:12:30||1329||1329||1329||1329|0
1654755160000|2022-06-09 06:12:40||1329.3||1329.3||1329.3||1329.3|4
1654755180000|2022-06-09 06:13:00||1329||1329||1329||1329|0
1654755190000|2022-06-09 06:13:10|1330.8||1330.8||1330.8||1330.8||0
1654755200000|2022-06-09 06:13:20|1331|1328.5|1330.8|1328.5|1331|1328.5|1330.8|1328.5|0
1654755210000|2022-06-09 06:13:30|1330.5||1330.5||1330.5||1330.5||0
1654755220000|2022-06-09 06:13:40|1330.3||1330.3||1330.3||1330.3||0
1654755230000|2022-06-09 06:13:50||1328||1328||1328||1328|28
1654755240000|2022-06-09 06:14:00||1328.3||1328.3||1328.3||1328.3|0
1654755250000|2022-06-09 06:14:10|1330.5|1328.5|1330.5|1328.5|1330.5|1328.8|1330.5|1328.3|0
1654755260000|2022-06-09 06:14:20|1330.3|1328.8|1330.3|1328.8|1330.3|1328.8|1330.3|1328.8|0
1654755290000|2022-06-09 06:14:50|1330|1328.5|1330.3|1328.5|1330.3|1328.5|1330|1328.5|0
1654755300000|2022-06-09 06:15:00|1331|1328.8|1330.5|1329|1331|1329.3|1330.5|1328.5|0
1654755310000|2022-06-09 06:15:10|1330.8||1330.8||1330.8||1330.8||0
1654755320000|2022-06-09 06:15:20|1331|1328.3|1331|1328.8|1331|1329|1330.5|1328.3|0
1654755330000|2022-06-09 06:15:30|1330.8|1328.5|1331|1328.8|1331|1328.8|1330.5|1328.5|0
1654755340000|2022-06-09 06:15:40|1330.8||1330.8||1331||1330.8||0
1654755360000|2022-06-09 06:16:00|1330.5|1328.5|1330.5|1328.5|1330.5|1328.5|1330.5|1328.5|0
1654755370000|2022-06-09 06:16:10|1330.3|1328.3|1330|1327.8|1330.3|1328.3|1330|1327.8|0
1654755380000|2022-06-09 06:16:20|1329.8|1327.5|1329.8|1327.8|1330|1327.8|1329.8|1327.5|0
1654755390000|2022-06-09 06:16:30|1329.5|1327.5|1329.8|1328|1329.8|1328|1329.5|1327.5|0
1654755400000|2022-06-09 06:16:40|1330|1327.8|1329.8|1328|1330|1328|1329.8|1327.8|0
1654755410000|2022-06-09 06:16:50|1330|1327.8|1329.3|1327.8|1330|1327.8|1329.3|1327.8|0
1654755420000|2022-06-09 06:17:00|1329.5|1327.5|1329.5|1327.5|1329.5|1327.8|1329.5|1327.5|12
1654755450000|2022-06-09 06:17:30|1329.3||1329.5||1329.5||1329.3||0
1654755460000|2022-06-09 06:17:40|1329.3||1329.5||1329.5||1329.3||0
1654755480000|2022-06-09 06:18:00|1329.3|1327.8|1329.3|1327.5|1329.5|1327.8|1329.3|1327.5|0
1654755490000|2022-06-09 06:18:10|1329|1327.8|1329.5|1327.8|1329.5|1327.8|1329|1327.8|0
1654755500000|2022-06-09 06:18:20|1329.3|1327.5|1328.3|1326.3|1329.3|1327.5|1328.3|1326.3|12
1654755510000|2022-06-09 06:18:30||1326.5||1326.5||1326.5||1326.5|0
1654755530000|2022-06-09 06:18:50|1327.8|1326|1327.8|1325.8|1327.8|1326|1327.8|1325.8|0
1654755550000|2022-06-09 06:19:10|1327.5||1327.5||1327.5||1327.5||0
1654755570000|2022-06-09 06:19:30||1326||1326||1326||1326|0
1654755580000|2022-06-09 06:19:40|1327.8||1327.8||1328||1327.8||0
1654755590000|2022-06-09 06:19:50||1325.8||1325.8||1325.8||1325.8|0
1654755600000|2022-06-09 06:20:00||1326||1326||1326||1325.8|0
1654755630000|2022-06-09 06:20:30|1327.5||1327.8||1327.8||1327.5||0
1654755650000|2022-06-09 06:20:50|1328||1328||1328||1328||0
1654755700000|2022-06-09 06:21:40|1327.8|1325.8|1327.8|1325.8|1327.8|1325.8|1327.8|1325.8|1
1654755710000|2022-06-09 06:21:50|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|0
1654755720000|2022-06-09 06:22:00|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|1327.3|1325.5|0
1654755730000|2022-06-09 06:22:10|1327.3||1327.3||1327.3||1327.3||0
1654755760000|2022-06-09 06:22:40|1327|1325.3|1327.3|1325.3|1327.3|1325.3|1327|1325.3|0
1654755770000|2022-06-09 06:22:50|1327||1327||1327||1327||0
1654755790000|2022-06-09 06:23:10||1325.5||1325.5||1325.5||1325.5|0
1654755810000|2022-06-09 06:23:30|1327.5|1325.8|1327.5|1325.8|1327.8|1326|1327.5|1325.8|4
1654755820000|2022-06-09 06:23:40|1327.8||1327.8||1327.8||1327.5||0
1654755830000|2022-06-09 06:23:50|1327.5||1327.5||1327.8||1327.5||0
1654755840000|2022-06-09 06:24:00|1327.8||1327.8||1327.8||1327.8||0
1654755850000|2022-06-09 06:24:10|1328|1326|1328.3|1326.3|1328.3|1326.3|1328|1326|5
1654755900000|2022-06-09 06:25:00|1328||1328||1328||1328||0
1654755910000|2022-06-09 06:25:10|1327.3|1326|1327.5|1325.5|1327.5|1326|1327.3|1325.5|0
1654755920000|2022-06-09 06:25:20|1327.3|1325.3|1326.8|1324.8|1327.3|1325.3|1326.8|1324.8|0
1654755930000|2022-06-09 06:25:30||1325||1325||1325||1324.8|0
1654755940000|2022-06-09 06:25:40|1327.3|1324.8|1327.3|1325|1327.3|1325|1327.3|1324.8|0
1654755950000|2022-06-09 06:25:50|1327|1324.8|1326.8|1324.8|1327|1325|1326.8|1324.8|0
1654755970000|2022-06-09 06:26:10|1326.5|1325|1327|1325|1327.3|1325|1326.5|1325|0
1654755980000|2022-06-09 06:26:20|1327.3|1325.3|1326.8|1324.8|1327.3|1325.5|1326.8|1324.8|0
1654755990000|2022-06-09 06:26:30|1327.3|1325|1327.3|1324.8|1327.3|1325|1327.3|1324.8|20
1654756000000|2022-06-09 06:26:40|1327||1327||1327||1326.8||0
1654756030000|2022-06-09 06:27:10|||||||||1
1654756040000|2022-06-09 06:27:20|||||||||2
1654756050000|2022-06-09 06:27:30|1326.8||1326.5||1326.8||1326.5||0
1654756060000|2022-06-09 06:27:40|1327||1327||1327||1326.8||0
1654756070000|2022-06-09 06:27:50|1326.8||1326.8||1326.8||1326.8||0
1654756080000|2022-06-09 06:28:00|1326.5||1326.8||1326.8||1326.5||0
1654756110000|2022-06-09 06:28:30|1326.5|1324.3|1326.5|1324.3|1326.5|1324.3|1326.5|1324.3|0
1654756120000|2022-06-09 06:28:40|1326.8||1327||1327||1326.8||0
1654756130000|2022-06-09 06:28:50|1327.3|1324.8|1327.3|1324.8|1327.3|1324.8|1327.3|1324.8|0
1654756140000|2022-06-09 06:29:00||1324.5||1324.8||1324.8||1324.5|0
1654756160000|2022-06-09 06:29:20|1327|1324.5|1327|1324.5|1327.3|1324.8|1327|1324.5|0
1654756170000|2022-06-09 06:29:30||1324.3||1324.5||1324.5||1324.3|0
1654756180000|2022-06-09 06:29:40||1324.3||1324.3||1324.3||1324.3|0
1654756200000|2022-06-09 06:30:00|1327.3|1324.5|1327.5|1324.8|1327.8|1324.8|1327.3|1324.3|14
1654756220000|2022-06-09 06:30:20|1327.3|1324.3|1327|1324.3|1327.3|1324.3|1327|1324.3|0
1654756240000|2022-06-09 06:30:40|1326.8||1326.8||1326.8||1326.8||0
1654756250000|2022-06-09 06:30:50|1326.5|1324|1326.3|1324|1326.5|1324|1326.3|1324|7
1654756270000|2022-06-09 06:31:10|1326||1326||1326||1326||5
1654756280000|2022-06-09 06:31:20|1325.8|1322.8|1325.5|1323|1325.8|1323|1325.5|1322.8|1
1654756300000|2022-06-09 06:31:40||1322.8||1323.3||1323.3||1322.8|0
1654756310000|2022-06-09 06:31:50|1325.3|1323|1325.3|1323|1325.3|1323|1325.3|1323|0
1654756320000|2022-06-09 06:32:00|1325.5|1323.3|1326.5|1324.5|1327|1325|1325|1323|8
1654756330000|2022-06-09 06:32:10|1327|1324.3|1327.3|1324.5|1327.3|1324.5|1327|1324.3|2
1654756340000|2022-06-09 06:32:20|1327.5|1325.3|1327.5|1325|1327.5|1325.3|1327.5|1325|3
1654756350000|2022-06-09 06:32:30|1327.3|1324.8|1327|1324.5|1327.3|1324.8|1327|1324.5|0
1654756360000|2022-06-09 06:32:40||1324.8||1324.8||1324.8||1324.8|0
1654756370000|2022-06-09 06:32:50|1326.8|1324.5|1326|1324.3|1326.8|1324.8|1326|1324|0
1654756380000|2022-06-09 06:33:00|1327|1324.5|1326.8|1324.3|1327|1324.5|1326.8|1324|0
1654756390000|2022-06-09 06:33:10|1327|1324.5|1326.8|1324.3|1327|1324.5|1326.8|1324|0
1654756400000|2022-06-09 06:33:20|1326.5|1324|1325.8|1323.8|1326.5|1324.3|1325.8|1323.8|0
1654756410000|2022-06-09 06:33:30||1324||1324||1324||1324|1
1654756420000|2022-06-09 06:33:40|1325.5||1325.5||1325.5||1325.5||0
1654756430000|2022-06-09 06:33:50|1325.8|1323.8|1326|1323.8|1326|1323.8|1325.8|1323.8|0
1654756440000|2022-06-09 06:34:00|1325.8|1324|1327|1324.5|1327|1324.5|1325.8|1323.8|13
1654756450000|2022-06-09 06:34:10|1326.8|1325.3|1327.8|1326|1327.8|1326|1326.8|1325.3|0
1654756470000|2022-06-09 06:34:30|1328||1328.3||1328.3||1328||0
1654756480000|2022-06-09 06:34:40||1326.5||1326.5||1326.5||1326.5|0
1654756490000|2022-06-09 06:34:50|1328||1328.3||1328.3||1328||0
1654756500000|2022-06-09 06:35:00|1327.8|1325.8|1327|1324.8|1327.8|1325.8|1327|1324.8|4
1654756510000|2022-06-09 06:35:10|1326.8|1324.3|1327.3|1325|1327.3|1325|1326.3|1324.3|1
1654756520000|2022-06-09 06:35:20|1327.5||1327.5||1327.5||1327.5||0
1654756530000|2022-06-09 06:35:30|1327.3|1324.8|1327.3|1324.8|1327.3|1324.8|1327.3|1324.8|0
1654756540000|2022-06-09 06:35:40||1325||1325||1325||1325|0
1654756550000|2022-06-09 06:35:50||1325.3||1325.5||1325.5||1325.3|0
1654756570000|2022-06-09 06:36:10||1325.8||1325.5||1325.8||1325.5|0
1654756580000|2022-06-09 06:36:20||1325.3||1325.3||1325.3||1325.3|0
1654756590000|2022-06-09 06:36:30||1325.5||1325.3||1325.5||1325.3|0
1654756620000|2022-06-09 06:37:00|1328|1325.5|1328|1325.8|1328|1325.8|1328|1325.5|0
1654756630000|2022-06-09 06:37:10|1327.8|1326|1327.8|1326|1327.8|1326|1327.8|1326|0
1654756640000|2022-06-09 06:37:20|1328.3|1326.3|1328.8|1326.8|1329|1326.8|1328.3|1326.3|0
1654756650000|2022-06-09 06:37:30|1328.5||1328.3||1328.5||1328.3||0
1654756660000|2022-06-09 06:37:40|1328.8||1328.8||1328.8||1328.8||0
1654756670000|2022-06-09 06:37:50|1329||1329||1329||1329||0
1654756680000|2022-06-09 06:38:00|1329.3|1327.3|1329|1327.5|1329.3|1327.5|1329|1327.3|0
1654756690000|2022-06-09 06:38:10|1329.8|1327.8|1329.8|1327.8|1329.8|1327.8|1329.8|1327.8|0
1654756700000|2022-06-09 06:38:20|1330||1330||1330||1330||0
1654756750000|2022-06-09 06:39:10|1329.8|1326.8|1328.8|1326.5|1329.8|1326.8|1328.8|1326.5|0
1654756760000|2022-06-09 06:39:20|1328.5||1328.5||1328.5||1328.5||0
1654756770000|2022-06-09 06:39:30|1328.3|1325.8|1328.3|1325.8|1328.3|1326|1328.3|1325.8|0
1654756780000|2022-06-09 06:39:40||1326||1326||1326||1325.8|0
1654756790000|2022-06-09 06:39:50|1328.5|1325.8|1329|1326.5|1329|1326.5|1328.5|1325.8|0
1654756800000|2022-06-09 06:40:00|1328.8|1326.8|1328.3|1326|1329|1326.8|1328.3|1326|0
1654756820000|2022-06-09 06:40:20||1325.8||1325.8||1325.8||1325.8|0
1654756830000|2022-06-09 06:40:30||1326||1325.8||1326||1325.8|0
1654756840000|2022-06-09 06:40:40||1326||1326||1326||1326|0
1654756850000|2022-06-09 06:40:50||1325.8||1326||1326||1325.8|0
1654756860000|2022-06-09 06:41:00||1326.3||1326||1326.3||1325.8|0
1654756870000|2022-06-09 06:41:10|1327.8|1325.8|1327.8|1325.8|1327.8|1326|1327.8|1325.8|0
1654756880000|2022-06-09 06:41:20|1327.5|1325.5|1327.5|1325.3|1327.5|1325.5|1327.5|1325|0
1654756890000|2022-06-09 06:41:30|1327.3|1325.5|1327.3|1325.3|1327.3|1325.5|1327.3|1325|0
1654756900000|2022-06-09 06:41:40||1325||1325.3||1325.3||1325|0
1654756910000|2022-06-09 06:41:50|1328|1325.8|1328.3|1325.8|1328.3|1325.8|1328|1325.8|0
1654756930000|2022-06-09 06:42:10||1326||1326.3||1326.3||1326|0
1654756940000|2022-06-09 06:42:20||1326.5||1326.5||1326.5||1326.5|0
1654756950000|2022-06-09 06:42:30|1328.8||1328.8||1328.8||1328.8||0
1654756960000|2022-06-09 06:42:40|1329|1326.8|1329|1327|1329|1327|1328.8|1326.5|1
1654756970000|2022-06-09 06:42:50|1329.3|1327.3|1328.8|1326.3|1329.3|1327.3|1328.5|1326.3|0
1654756980000|2022-06-09 06:43:00|1328.5||1328.5||1328.5||1328.5||0
1654756990000|2022-06-09 06:43:10|1328.3|1326|1327.5|1325.3|1328.3|1326|1327.5|1325|0
1654757000000|2022-06-09 06:43:20||1325.5||1325.5||1325.5||1325.5|0
1654757010000|2022-06-09 06:43:30|1328.8|1325.8|1328.5|1326.5|1328.8|1326.5|1328.5|1325.8|0
1654757020000|2022-06-09 06:43:40|1328.8||1328.8||1328.8||1328.8||0
1654757030000|2022-06-09 06:43:50|1329|1326.8|1328.8|1326.8|1329|1326.8|1328.8|1326.8|0
1654757040000|2022-06-09 06:44:00|1329|1327|1328.8|1326.5|1329.3|1327.3|1328.8|1326.5|0
1654757050000|2022-06-09 06:44:10|1328.5|1326.8|1329.3|1327.3|1329.3|1327.3|1328.5|1326.8|0
1654757060000|2022-06-09 06:44:20|1329.5|1327.5|1329.5|1327.5|1329.5|1327.5|1329.5|1327.5|0
1654757070000|2022-06-09 06:44:30||1327.3||1327.5||1327.5||1327.3|0
1654757080000|2022-06-09 06:44:40||1327.3||1327.3||1327.5||1327.3|0
1654757090000|2022-06-09 06:44:50|1329.8|1327.5|1329.8|1327.8|1330|1327.8|1329.8|1327.5|1
1654757100000|2022-06-09 06:45:00|1330|1328.3|1329.8|1327.5|1330|1328.3|1329.5|1327.3|0
1654757110000|2022-06-09 06:45:10||1327.8||1327.5||1327.8||1327.5|0
1654757120000|2022-06-09 06:45:20|1329.5|1327.8|1329.5|1327.5|1329.5|1327.8|1329.5|1327.3|0
1654757150000|2022-06-09 06:45:50||1327.8||1327.8||1327.8||1327.8|0
1654757160000|2022-06-09 06:46:00|1330|1328|1330|1327.8|1330|1328|1330|1327.8|3
1654757170000|2022-06-09 06:46:10|||||||||2
1654757180000|2022-06-09 06:46:20|1330.3|1328|1330.5|1328.3|1330.5|1328.5|1330.3|1328|0
1654757200000|2022-06-09 06:46:40||1328.5||1328.5||1328.5||1328.5|0
1654757210000|2022-06-09 06:46:50||1328.8||1328.8||1328.8||1328.8|0
1654757240000|2022-06-09 06:47:20||1329||1329||1329||1329|13
1654757250000|2022-06-09 06:47:30|1330.3|1327.8|1330.5|1328.3|1330.5|1328.3|1330.3|1327.8|0
1654757260000|2022-06-09 06:47:40|1330.3|1328|1330.3|1328.3|1330.3|1328.3|1330.3|1328|0
1654757270000|2022-06-09 06:47:50||1328.5||1328.3||1328.5||1328.3|0
1654757280000|2022-06-09 06:48:00|1330|1328.5|1330|1327.8|1330|1328.5|1330|1327.8|0
1654757290000|2022-06-09 06:48:10|1329.8|1328|1329.8|1327.8|1329.8|1328|1329.8|1327.5|0
1654757300000|2022-06-09 06:48:20||1327.5||1327.8||1327.8||1327.5|0
1654757310000|2022-06-09 06:48:30|1329.5|1327.5|1329.5|1327.8|1329.5|1327.8|1329.5|1327.5|0
1654757320000|2022-06-09 06:48:40||1327.5||1327.5||1327.8||1327.5|0
1654757330000|2022-06-09 06:48:50||1327.8||1327.8||1327.8||1327.8|0
1654757350000|2022-06-09 06:49:10||1327.5||1327.5||1327.5||1327.5|0
1654757360000|2022-06-09 06:49:20|1329.3||1329.3||1329.3||1329.3||0
1654757370000|2022-06-09 06:49:30|1330|1327.8|1330|1328|1330|1328|1330|1327.8|0
1654757380000|2022-06-09 06:49:40||1328.3||1328.3||1328.3||1328.3|0
1654757390000|2022-06-09 06:49:50||1328||1328||1328||1327.8|0
1654757400000|2022-06-09 06:50:00||1328.3||1328.3||1328.3||1328.3|0
1654757410000|2022-06-09 06:50:10||1328||1327.8||1328||1327.8|0
1654757420000|2022-06-09 06:50:20||1328||1327.8||1328||1327.8|0
1654757430000|2022-06-09 06:50:30||1328||1327.8||1328||1327.8|0
1654757450000|2022-06-09 06:50:50|1330.5|1328|1330.3|1328.5|1330.5|1328.5|1330.3|1328|0
1654757460000|2022-06-09 06:51:00|1330|1328.8|1330|1328|1330|1328.8|1330|1328|5
1654757470000|2022-06-09 06:51:10||1327.8||1327.8||1327.8||1327.8|1
1654757480000|2022-06-09 06:51:20|1329.8|1328|1329.8|1328|1329.8|1328|1329.8|1328|0
1654757490000|2022-06-09 06:51:30||1327.8||1328||1328||1327.8|0
1654757500000|2022-06-09 06:51:40||1327.8||1327.8||1328||1327.8|0
1654757510000|2022-06-09 06:51:50|1330|1328|1330|1328|1330|1328|1330|1328|0
1654757520000|2022-06-09 06:52:00|1329.5|1327.8|1329.5|1327.8|1329.5|1327.8|1329.5|1327.5|0
1654757530000|2022-06-09 06:52:10||1327.5||1327.5||1327.5||1327.5|0
1654757540000|2022-06-09 06:52:20||1327.8||1327.8||1327.8||1327.5|0
1654757560000|2022-06-09 06:52:40|1329.3|1327.5|1329.5|1327.5|1329.5|1327.8|1329.3|1327.5|0
1654757570000|2022-06-09 06:52:50|1329.3|1327.8|1329.3|1327.5|1329.3|1327.8|1329|1327.5|0
1654757580000|2022-06-09 06:53:00|1329|1326.8|1329|1326.8|1329|1326.8|1328.8|1326.8|1
1654757600000|2022-06-09 06:53:20|1329.3|1327|1329.3|1327|1329.3|1327|1329|1327|0
1654757620000|2022-06-09 06:53:40|1329.5|1327.3|1329.5|1327.3|1329.5|1327.3|1329.5|1327.3|0
1654757630000|2022-06-09 06:53:50|1329.3||1329.5||1329.5||1329.3||0
1654757640000|2022-06-09 06:54:00|1329.3||1329.3||1329.3||1329.3||0
1654757650000|2022-06-09 06:54:10|1329.5|1326.5|1328.5|1326.5|1329.5|1326.5|1328.5|1326.5|0
1654757660000|2022-06-09 06:54:20|1328.8||1328.8||1328.8||1328.8||0
1654757670000|2022-06-09 06:54:30|1327.8|1326.8|1327.8|1325.3|1327.8|1326.8|1327.8|1325|3
1654757680000|2022-06-09 06:54:40||1325||1325||1325.3||1325|0
1654757690000|2022-06-09 06:54:50|1327.3|1324.5|1327.3|1324.5|1327.3|1324.5|1327.3|1324.5|0
1654757700000|2022-06-09 06:55:00|1327.5|1324.8|1327.8|1325.3|1327.8|1325.3|1327.5|1324.8|0
1654757710000|2022-06-09 06:55:10|1328.8|1325.8|1328.8|1326.3|1328.8|1326.3|1328.5|1325.8|0
1654757720000|2022-06-09 06:55:20|||||||||1
1654757730000|2022-06-09 06:55:30|1328|1326|1327.8|1325.5|1328|1326|1327.8|1325.3|0
1654757740000|2022-06-09 06:55:40||1325.8||1325.8||1325.8||1325.8|0
1654757750000|2022-06-09 06:55:50|1328.3|1326|1328.5|1326|1328.5|1326|1328.3|1326|0
1654757760000|2022-06-09 06:56:00|1329|1326.3|1328.5|1326|1329|1326.5|1328.3|1325.8|0
1654757770000|2022-06-09 06:56:10|1327.8|1324.8|1327.8|1324.8|1327.8|1324.8|1327.8|1324.8|0
1654757780000|2022-06-09 06:56:20|1326.5|1324.3|1326.8|1324.3|1326.8|1324.3|1326.5|1324|0
1654757790000|2022-06-09 06:56:30|1326.5|1324|1326.5|1324|1326.5|1324.3|1326.5|1324|0
1654757800000|2022-06-09 06:56:40|1326.8||1326.8||1326.8||1326.8||0
1654757810000|2022-06-09 06:56:50|1326.5||1326.5||1326.5||1326.5||0
1654757820000|2022-06-09 06:57:00|1326.8|1324.3|1327|1324.5|1327|1325|1326.8|1324.3|0
1654757830000|2022-06-09 06:57:10|1327.3||1327.3||1327.3||1327.3||0
1654757840000|2022-06-09 06:57:20|1327.5|1325|1327.5|1325|1327.5|1325|1326.8|1324.8|0
1654757870000|2022-06-09 06:57:50|1327.8|1324.5|1326.5|1324|1327.8|1324.5|1326.5|1324|0
1654757880000|2022-06-09 06:58:00|1326.8||1326.5||1326.8||1326.5||0
1654757890000|2022-06-09 06:58:10|1326.8||1326.5||1326.8||1326.5||0
1654757910000|2022-06-09 06:58:30|1326|1323.8|1325|1322.8|1326|1323.8|1325|1322.8|3
1654757920000|2022-06-09 06:58:40|1324.5|1322|1324.3|1322|1324.5|1322.5|1324.3|1321.8|0
1654757930000|2022-06-09 06:58:50|1324|1322.3|1323.5|1321.5|1324|1322.3|1323.5|1321.5|0
1654757940000|2022-06-09 06:59:00|1323.8|1321.8|1323.5|1321.5|1323.8|1321.8|1323.3|1321.5|0
1654757950000|2022-06-09 06:59:10|1323.3|1321.3|1322.8|1320.8|1323.3|1321.3|1322.8|1320.5|0
1654757960000|2022-06-09 06:59:20|1322.5||1322.5||1322.5||1322.5||0
1654757970000|2022-06-09 06:59:30|1322.3|1320.5|1322.3|1320.5|1322.3|1320.5|1322.3|1320.5|0
1654757980000|2022-06-09 06:59:40|1322|1320|1321.5|1319.8|1322|1320|1321.5|1319.8|0
1654757990000|2022-06-09 06:59:50|1321.8|1319.5|1321.5|1319.5|1321.8|1319.5|1321.5|1319.5|0
1654758000000|2022-06-09 07:00:00|1321.8|1320|1322.3|1320|1322.3|1320|1321.8|1320|0
1654758010000|2022-06-09 07:00:10|1322.5|1320.3|1323.5|1321.3|1323.8|1321.3|1322.5|1320.3|0
1654758020000|2022-06-09 07:00:20|1323.8||1323.5||1323.8||1323.5||0
1654758030000|2022-06-09 07:00:30|1323.3||1323.5||1323.5||1323.3||0
1654758040000|2022-06-09 07:00:40|1323.8|1321.5|1323.3|1321.3|1323.8|1321.5|1323.3|1321.3|0
1654758050000|2022-06-09 07:00:50|1323.5|1321.5|1323.8|1321.5|1323.8|1321.5|1323.5|1321.5|0
1654758060000|2022-06-09 07:01:00|1324|1321.8|1324.3|1322|1324.5|1322.3|1323.8|1321.8|0
1654758070000|2022-06-09 07:01:10|1324.5|1322.3|1324.3|1322.3|1324.5|1322.3|1324.3|1322|0
1654758080000|2022-06-09 07:01:20|1323.5|1322|1324.5|1322.5|1324.5|1322.5|1323.5|1321.8|0
1654758090000|2022-06-09 07:01:30|1324.3||1324.3||1324.5||1324.3||0
1654758100000|2022-06-09 07:01:40|1324.5|1322.8|1324.8|1322.8|1324.8|1322.8|1324.3|1322.8|2
1654758110000|2022-06-09 07:01:50|1325|1323|1325.5|1323.8|1325.5|1323.8|1325|1323|0
1654758120000|2022-06-09 07:02:00|1325.8|1324|1326|1324.3|1326|1324.3|1325.8|1324|0
1654758130000|2022-06-09 07:02:10|1325.3|1324|1325.5|1323.5|1325.5|1324|1325.3|1323.3|0
1654758140000|2022-06-09 07:02:20|1325.8|1323.8|1324.3|1322.5|1325.8|1323.8|1324.3|1322.5|7
1654758150000|2022-06-09 07:02:30|1324.5|1322.8|1324.8|1322.8|1324.8|1322.8|1324.5|1322.8|0
1654758170000|2022-06-09 07:02:50|1325|1323|1325.3|1323.3|1325.3|1323.3|1325|1323|0
1654758180000|2022-06-09 07:03:00|1325.5|1323.5|1325.5|1323.5|1325.5|1323.5|1325.5|1323.5|0
1654758190000|2022-06-09 07:03:10|1324.5|1322.8|1324.8|1322.5|1324.8|1322.8|1324.5|1322.5|2
1654758210000|2022-06-09 07:03:30|1324.5|1322.8|1325|1322.8|1325|1322.8|1324.5|1322.8|0
1654758220000|2022-06-09 07:03:40|1324.8|1323|1325|1322.8|1325|1323.3|1324.8|1322.5|10
1654758230000|2022-06-09 07:03:50|1324.3|1322.5|1324.3|1322.8|1324.8|1322.8|1324.3|1322.5|0
1654758240000|2022-06-09 07:04:00|||||||||1
1654758250000|2022-06-09 07:04:10|1324||1324||1324.3||1324||7
1654758260000|2022-06-09 07:04:20|1324.3|1322.5|1324.5|1322.5|1324.5|1322.5|1324|1322.5|4
1654758270000|2022-06-09 07:04:30|1324.3||1324.5||1324.5||1324.3||0
1654758280000|2022-06-09 07:04:40||1322.8||1322.8||1322.8||1322.8|0
1654758290000|2022-06-09 07:04:50|1324.3|1322.5|1323.5|1321.5|1324.3|1322.5|1323.5|1321.5|8
1654758300000|2022-06-09 07:05:00|1324.3|1322.5|1324.5|1322.5|1324.8|1322.5|1324.3|1322.5|3
1654758310000|2022-06-09 07:05:10|1325|1322.8|1324.8|1322.8|1325|1323.3|1324.8|1322.5|0
1654758320000|2022-06-09 07:05:20|1324.5|1322.5|1324.3|1322.5|1324.8|1322.5|1324.3|1322.5|0
1654758330000|2022-06-09 07:05:30||1322.3||1322.3||1322.3||1322.3|6
1654758350000|2022-06-09 07:05:50||1322.5||1322.5||1322.5||1322.5|0
1654758360000|2022-06-09 07:06:00|1324.8|1322.8|1324.5|1322.5|1324.8|1322.8|1324.5|1322.5|0
1654758380000|2022-06-09 07:06:20|1324.3|1322.3|1324|1322|1324.3|1322.3|1324|1322|0
1654758390000|2022-06-09 07:06:30|1323.8|1321.8|1323.5|1321.8|1323.8|1321.8|1323.5|1321.8|0
1654758410000|2022-06-09 07:06:50|1324.5|1322.5|1325|1323|1325|1323|1324.5|1322.5|20
1654758420000|2022-06-09 07:07:00|1325.3|1323.3|1325|1323|1325.5|1323.3|1325|1323|0
1654758430000|2022-06-09 07:07:10|1325.8|1323.8|1327|1325|1327.3|1325|1325.8|1323.8|0
1654758440000|2022-06-09 07:07:20|1326.8|1325.3|1326.8|1324.8|1326.8|1325.3|1326.5|1324.3|0
1654758450000|2022-06-09 07:07:30||1325||1325||1325||1324.8|0
1654758460000|2022-06-09 07:07:40|1327|1325.3|1326.8|1325|1327.3|1325.3|1326.8|1325|0
1654758470000|2022-06-09 07:07:50||1324.8||1325||1325||1324.8|0
1654758480000|2022-06-09 07:08:00|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|16
1654758490000|2022-06-09 07:08:10|1327|1325|1326.8|1324.8|1327|1325|1326.8|1324.8|0
1654758500000|2022-06-09 07:08:20|1326.5|1324.5|1326.5|1324.5|1326.5|1324.5|1326.5|1324.5|0
1654758520000|2022-06-09 07:08:40|1326.3|1324|1325.8|1323.8|1326.3|1324.3|1325.8|1323.8|0
1654758540000|2022-06-09 07:09:00|1326|1324|1326|1324|1326|1324.3|1326|1324|4
1654758550000|2022-06-09 07:09:10|1325.8||1325.8||1325.8||1325.8||0
1654758560000|2022-06-09 07:09:20|1326|1324.5|1326.5|1324.5|1326.5|1324.5|1326|1324.5|0
1654758570000|2022-06-09 07:09:30|1327|1324.8|1327|1325|1327|1325|1327|1324.8|0
1654758580000|2022-06-09 07:09:40|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|0
1654758590000|2022-06-09 07:09:50||1325.5||1325.5||1325.5||1325.5|4
1654758600000|2022-06-09 07:10:00|1328|1325.8|1327.5|1325.8|1328|1326|1327.5|1325.8|0
1654758610000|2022-06-09 07:10:10|1327.3|1325.5|1327|1325|1327.3|1325.5|1327|1325|6
1654758620000|2022-06-09 07:10:20|||||||||7
1654758630000|2022-06-09 07:10:30|1326.8||1327||1327||1326.8||0
1654758640000|2022-06-09 07:10:40|1326.8|1324.8|1326.8|1324.8|1326.8|1324.8|1326.8|1324.8|0
1654758650000|2022-06-09 07:10:50||1325||1325||1325||1325|0
1654758680000|2022-06-09 07:11:20|1327|1325.3|1327.3|1325.3|1327.3|1325.3|1327|1325.3|2
1654758690000|2022-06-09 07:11:30|1327.5|1325.8|1327.8|1326|1327.8|1326|1327.5|1325.8|0
1654758700000|2022-06-09 07:11:40|1328|1325.5|1327.5|1325.3|1328|1325.5|1327.5|1325.3|0
1654758710000|2022-06-09 07:11:50|1327.3||1327.3||1327.5||1327.3||0
1654758720000|2022-06-09 07:12:00|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|1
1654758730000|2022-06-09 07:12:10|1326.5|1324.8|1326.8|1324.8|1326.8|1325|1326.5|1324.8|0
1654758740000|2022-06-09 07:12:20|1326.5|1324.3|1326.5|1324.5|1326.5|1324.5|1326.3|1324|0
1654758750000|2022-06-09 07:12:30||1324.3||1324.5||1324.5||1324.3|0
1654758780000|2022-06-09 07:13:00|1327.3|1325|1327.3|1325.3|1327.3|1325.3|1327.3|1325|0
1654758800000|2022-06-09 07:13:20|1327.5|1325.8|1328.3|1326|1328.3|1326.3|1327.5|1325.8|4
1654758810000|2022-06-09 07:13:30|1328|1326.3|1328|1326|1328|1326.3|1328|1326|0
1654758830000|2022-06-09 07:13:50|1328.3|1326.3|1328.8|1326.8|1328.8|1326.8|1328.3|1326.3|0
1654758840000|2022-06-09 07:14:00|1328.3|1327|1328.3|1326.3|1328.3|1327|1328.3|1326.3|2
1654758850000|2022-06-09 07:14:10|1328|1326|1327.8|1325.8|1328.3|1326|1327.8|1325.8|0
1654758860000|2022-06-09 07:14:20|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|0
1654758870000|2022-06-09 07:14:30|1327.3||1327.5||1327.5||1327.3||0
1654758880000|2022-06-09 07:14:40|1327.3||1327||1327.3||1327||0
1654758890000|2022-06-09 07:14:50|1327.3||1327.3||1327.3||1327.3||0
1654758900000|2022-06-09 07:15:00|1327|1324|1326.3|1324|1327.3|1324|1326.3|1324|11
1654758910000|2022-06-09 07:15:10|1326|1324.3|1326.3|1324|1326.3|1324.3|1326|1323.8|0
1654758920000|2022-06-09 07:15:20|1326||1326||1326.3||1326||0
1654758940000|2022-06-09 07:15:40|1326.3|1324.3|1326.3|1324.3|1326.3|1324.3|1326.3|1324|0
1654758950000|2022-06-09 07:15:50|1326.8|1325|1326.8|1324.8|1326.8|1325|1326.8|1324.8|0
1654758960000|2022-06-09 07:16:00|1326.3|1324|1326|1323.8|1326.3|1324.3|1325.8|1323.8|0
1654758970000|2022-06-09 07:16:10|1325.8|1324|1326|1323.8|1326|1324|1325.8|1323.8|0
1654758980000|2022-06-09 07:16:20|1325.8|1323.5|1325.5|1323.5|1326|1324|1325.5|1323.5|0
1654758990000|2022-06-09 07:16:30|1326|1323.8|1326|1323.8|1326|1323.8|1325.8|1323.5|0
1654759000000|2022-06-09 07:16:40||1324||1323.8||1324||1323.8|1
1654759010000|2022-06-09 07:16:50||1324||1324||1324||1323.8|0
1654759020000|2022-06-09 07:17:00|1326.3|1323.8|1326.3|1324.3|1326.3|1324.3|1326.3|1323.8|0
1654759030000|2022-06-09 07:17:10|1326.5||1326.5||1326.5||1326.3||5
1654759060000|2022-06-09 07:17:40|1326.3||1326.3||1326.3||1326.3||0
1654759070000|2022-06-09 07:17:50|1326.5|1324.5|1326.5|1324.5|1326.5|1324.5|1326.5|1324.3|0
1654759090000|2022-06-09 07:18:10|1326.3|1324.3|1326|1324|1326.3|1324.3|1326|1324|0
1654759100000|2022-06-09 07:18:20||1324.5||1324.5||1324.5||1324.5|0
1654759110000|2022-06-09 07:18:30|1326.3|1324.8|1326.5|1325|1326.5|1325|1326.3|1324.8|0
1654759120000|2022-06-09 07:18:40||1324.8||1324.8||1325||1324.8|0
1654759130000|2022-06-09 07:18:50||1325||1325||1325||1325|0
1654759140000|2022-06-09 07:19:00||1324.8||1325||1325||1324.5|0
1654759150000|2022-06-09 07:19:10||1324.8||1325||1325||1324.8|0
1654759160000|2022-06-09 07:19:20||1324.8||1325||1325||1324.8|0
1654759170000|2022-06-09 07:19:30||1324.8||1324.5||1324.8||1324.5|0
1654759180000|2022-06-09 07:19:40||1324.8||1324.5||1324.8||1324.5|0
1654759190000|2022-06-09 07:19:50||1324.8||1324.5||1324.8||1324.5|0
1654759210000|2022-06-09 07:20:10|||||||||1
1654759220000|2022-06-09 07:20:20||1325||1325||1325.3||1325|7
1654759230000|2022-06-09 07:20:30|1327.8|1325.3|1327.3|1325.3|1327.8|1325.8|1327.3|1325.3|17
1654759250000|2022-06-09 07:20:50|1327|1325|1327|1325|1327|1325|1327|1325|0
1654759270000|2022-06-09 07:21:10|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|0
1654759290000|2022-06-09 07:21:30|1327||1327||1327.3||1327||0
1654759300000|2022-06-09 07:21:40|1327.3||1327.3||1327.3||1327||0
1654759310000|2022-06-09 07:21:50|1327|1325|1327|1325|1327|1325|1326.8|1325|0
1654759330000|2022-06-09 07:22:10|1327.3|1325.3|1327.5|1325.5|1327.5|1325.8|1327.3|1325.3|1
1654759360000|2022-06-09 07:22:40|1327.3|1325.3|1326.8|1325|1327.3|1325.3|1326.8|1325|0
1654759370000|2022-06-09 07:22:50|1327||1327||1327||1326.8||0
1654759380000|2022-06-09 07:23:00|1327.3|1325.3|1327.3|1325.3|1327.3|1325.5|1327.3|1325.3|3
1654759390000|2022-06-09 07:23:10|1327|1325.5|1327.3|1325.3|1327.3|1325.5|1327|1325.3|0
1654759400000|2022-06-09 07:23:20||1325||1325.3||1325.3||1325|0
1654759410000|2022-06-09 07:23:30|1327.5|1325.5|1327.3|1325.5|1327.5|1325.8|1327.3|1325.5|0
1654759420000|2022-06-09 07:23:40||1325||1325.3||1325.3||1325|0
1654759430000|2022-06-09 07:23:50|1327|1325|1326.8|1324.8|1327|1325.3|1326.8|1324.8|0
1654759440000|2022-06-09 07:24:00|1327|1325|1326.8|1324.8|1327|1325|1326.8|1324.8|0
1654759450000|2022-06-09 07:24:10|1327|1325|1327|1324.8|1327|1325|1327|1324.8|0
1654759460000|2022-06-09 07:24:20||1325||1325||1325||1325|0
1654759470000|2022-06-09 07:24:30|1327.3||1327.3||1327.3||1327.3||0
1654759480000|2022-06-09 07:24:40|1327||1327||1327.3||1327||0
1654759490000|2022-06-09 07:24:50|1326.8|1324.8|1326.5|1324.5|1326.8|1324.8|1326.5|1324.5|0
1654759510000|2022-06-09 07:25:10|1326.8|1324.8|1327|1325|1327|1325.3|1326.8|1324.8|4
1654759520000|2022-06-09 07:25:20|1327.3|1325.3|1327.3|1325.3|1327.3|1325.3|1327|1325|0
1654759530000|2022-06-09 07:25:30|1327|1325|1327.3|1325.3|1327.3|1325.5|1327|1325|2
1654759540000|2022-06-09 07:25:40|1327||1327||1327||1327||0
1654759550000|2022-06-09 07:25:50|1326.8|1325|1326.8|1324.8|1326.8|1325|1326.5|1324.8|19
1654759560000|2022-06-09 07:26:00|1327|1325|1326.8|1325|1327|1325|1326.8|1324.8|0
1654759570000|2022-06-09 07:26:10|1326.5|1325.3|1326.8|1325|1326.8|1325.3|1326.5|1324.8|0
1654759580000|2022-06-09 07:26:20|1327|1325.3|1327|1325.3|1327.3|1325.5|1326.8|1325.3|5
1654759590000|2022-06-09 07:26:30|1327.3|1325.5|1327.3|1325.8|1327.3|1325.8|1327.3|1325.3|0
1654759600000|2022-06-09 07:26:40|1327|1325.5|1327.3|1325.5|1327.3|1325.5|1327|1325.5|0
1654759620000|2022-06-09 07:27:00|1327.5|1325.8|1327.3|1325.8|1327.5|1326|1327.3|1325.8|0
1654759630000|2022-06-09 07:27:10|1327.5|1324.5|1325.8|1324.5|1327.5|1324.5|1325.8|1324.5|35
1654759640000|2022-06-09 07:27:20|||||||||1
1654759650000|2022-06-09 07:27:30|1326||1326||1326||1326||68
1654759660000|2022-06-09 07:27:40|||||||||19
1654759670000|2022-06-09 07:27:50|||||||||13
1654759680000|2022-06-09 07:28:00|1325.8||1326||1326||1325.8||3
1654759690000|2022-06-09 07:28:10|1325.8||1325.8||1325.8||1325.8||0
1654759700000|2022-06-09 07:28:20|1326||1325.8||1326||1325.8||10
1654759710000|2022-06-09 07:28:30|1326||1325.8||1326||1325.8||2
1654759720000|2022-06-09 07:28:40|1326||1325.8||1326||1325.8||8
1654759730000|2022-06-09 07:28:50|1326||1326.3||1326.3||1326||0
1654759740000|2022-06-09 07:29:00|1326||1326||1326||1325.8||0
1654759750000|2022-06-09 07:29:10|1325.8||1325.8||1326||1325.8||0
1654759760000|2022-06-09 07:29:20|1326||1325.8||1326||1325.8||0
1654759770000|2022-06-09 07:29:30|1326||1326||1326.3||1325.8||0
1654759780000|2022-06-09 07:29:40|1325.8||1325.8||1326||1325.8||0
1654759790000|2022-06-09 07:29:50|1326||1326||1326||1326||0
1654759800000|2022-06-09 07:30:00|1326.3|1324.8|1326.8|1325|1327|1325.5|1326.3|1324.8|0
1654759830000|2022-06-09 07:30:30|1326.5|1324.8|1326.8|1324.8|1326.8|1324.8|1326.5|1324.8|17
1654759840000|2022-06-09 07:30:40|1326.3|1324.5|1326|1324.5|1326.3|1324.5|1326|1324.5|1
1654759860000|2022-06-09 07:31:00|1326.3||1326||1326.3||1326||19
1654759870000|2022-06-09 07:31:10|1325.8||1326||1326||1325.8||11
1654759880000|2022-06-09 07:31:20|1325.8||1325.8||1325.8||1325.8||66
1654759890000|2022-06-09 07:31:30|1326||1326.3||1326.3||1326||1
1654759900000|2022-06-09 07:31:40|1326||1326||1326.3||1326||0
1654759910000|2022-06-09 07:31:50|1326.3||1326||1326.3||1326||3
1654759920000|2022-06-09 07:32:00|1326.3|1325|1326.8|1325|1326.8|1325|1326|1325|7
1654759930000|2022-06-09 07:32:10|1327|1325.3|1327|1325|1327|1325.3|1327|1325|1
1654759940000|2022-06-09 07:32:20|1326.8||1326.8||1326.8||1326.5||0
1654759960000|2022-06-09 07:32:40|1326.5|1325.5|1326.3|1324.5|1326.8|1325.5|1326.3|1324.5|2
1654759970000|2022-06-09 07:32:50|1326.5||1326.5||1326.5||1326.3||0
1654759980000|2022-06-09 07:33:00|1326.8|1325|1326.8|1325|1326.8|1325|1326.8|1325|0
1654759990000|2022-06-09 07:33:10|1326.3|1324.5|1326.3|1324.5|1326.5|1324.5|1326.3|1324.5|0
1654760000000|2022-06-09 07:33:20|1326||1326.5||1326.5||1326||0
1654760020000|2022-06-09 07:33:40|1326.8|1325|1327.3|1325.5|1327.3|1325.5|1326.8|1325|0
1654760030000|2022-06-09 07:33:50|1327.5|1325.8|1328|1326.3|1328|1326.3|1327.3|1325.8|3
1654760050000|2022-06-09 07:34:10|1327.3|1325.5|1327.5|1325.8|1327.5|1325.8|1327.3|1325.5|5
1654760060000|2022-06-09 07:34:20|1328.3|1326|1328.3|1326.5|1328.5|1326.8|1328.3|1326|0
1654760070000|2022-06-09 07:34:30|1328.5|1326.8|1328.5|1326.8|1328.5|1326.8|1328.5|1326.8|0
1654760080000|2022-06-09 07:34:40|1328.8|1327|1328.8|1327|1328.8|1327|1328.8|1326.8|0
1654760090000|2022-06-09 07:34:50|1329|1327.3|1329|1327.3|1329|1327.3|1329|1327|25
1654760120000|2022-06-09 07:35:20|1328.8||1328.8||1328.8||1328.8||0
1654760130000|2022-06-09 07:35:30|1328.3|1326.8|1328.3|1326.5|1328.3|1326.8|1328|1326.3|5
1654760140000|2022-06-09 07:35:40|1328|1327|1329|1327.3|1329|1327.3|1328|1327|39
1654760150000|2022-06-09 07:35:50|1328.8|1327|1328.8|1327|1328.8|1327|1328.8|1327|0
1654760160000|2022-06-09 07:36:00|1329||1328.8||1329||1328.8||0
1654760170000|2022-06-09 07:36:10|1328.5|1326.8|1328.5|1326.5|1328.5|1326.8|1328.3|1326.5|0
1654760180000|2022-06-09 07:36:20|1328.3||1328||1328.3||1328||0
1654760190000|2022-06-09 07:36:30|1328.3|1326.3|1328|1326.3|1328.3|1326.3|1328|1326.3|0
1654760210000|2022-06-09 07:36:50|1328.3|1326.5|1328.3|1326.5|1328.3|1326.5|1328.3|1326.5|1
1654760220000|2022-06-09 07:37:00|1328|1326.3|1328|1326.5|1328|1326.5|1328|1326.3|0
1654760230000|2022-06-09 07:37:10|1328.3|1326.8|1328.3|1326.8|1328.3|1326.8|1328.3|1326.8|19
1654760240000|2022-06-09 07:37:20||1326.5||1326.5||1326.8||1326.5|0
1654760270000|2022-06-09 07:37:50|1328||1328||1328||1328||0
1654760280000|2022-06-09 07:38:00|1328.3||1328||1328.3||1328||0
1654760290000|2022-06-09 07:38:10|1328.3||1328.3||1328.3||1328.3||22
1654760300000|2022-06-09 07:38:20|1328||1328||1328||1327.8||0
1654760310000|2022-06-09 07:38:30|1327.8|1326.8|1328|1326.5|1328.3|1326.8|1327.8|1326.5|7
1654760320000|2022-06-09 07:38:40|1327.8||1328||1328||1327.8||39
1654760330000|2022-06-09 07:38:50|1328.3|1326.8|1328.3|1326.8|1328.5|1326.8|1328|1326.8|5
1654760340000|2022-06-09 07:39:00|1328|1326.5|1328|1326.5|1328.5|1326.8|1328|1326.5|1
1654760380000|2022-06-09 07:39:40|1327.8|1326.8|1328.3|1326.8|1328.3|1326.8|1327.8|1326.5|0
1654760390000|2022-06-09 07:39:50|1328|1326.5|1328|1326.8|1328.3|1326.8|1328|1326.5|0
1654760400000|2022-06-09 07:40:00|1328.3|1326.5|1328.3|1326.8|1328.3|1326.8|1328|1326.5|0
1654760420000|2022-06-09 07:40:20|1328|1326.5|1328.3|1326.5|1328.3|1326.5|1328|1326.5|0
1654760430000|2022-06-09 07:40:30|1328|1326.8|1328|1326.5|1328|1326.8|1328|1326.5|0
1654760440000|2022-06-09 07:40:40|1327.8||1328.3||1328.3||1327.8||230
1654760450000|2022-06-09 07:40:50|1328.5|1326.8|1328.3|1326.5|1328.8|1326.8|1328.3|1326.5|7
1654760460000|2022-06-09 07:41:00|1328.5||1327.8||1328.5||1327.8||7
1654760470000|2022-06-09 07:41:10|1328||1328||1328||1327.8||3
1654760480000|2022-06-09 07:41:20|1328.3||1328.3||1328.3||1328.3||0
1654760500000|2022-06-09 07:41:40|1328.5|1326.8|1328.5|1326.5|1328.5|1326.8|1328.5|1326.5|4
1654760510000|2022-06-09 07:41:50|1328.3||1328.5||1328.5||1328.3||0
1654760520000|2022-06-09 07:42:00|1328.8|1326.8|1328.5|1326.5|1328.8|1326.8|1328.3|1326.5|4
1654760530000|2022-06-09 07:42:10|1328.3||1328||1328.3||1328||1
1654760540000|2022-06-09 07:42:20|1328.3||1328.3||1328.3||1328.3||0
1654760550000|2022-06-09 07:42:30|1328.5||1328.5||1328.5||1328.5||0
1654760560000|2022-06-09 07:42:40|1328||1328||1328||1328||0
1654760570000|2022-06-09 07:42:50|1327.8||1328||1328||1327.8||17
1654760580000|2022-06-09 07:43:00|1327.8||1328||1328.3||1327.8||3
1654760590000|2022-06-09 07:43:10|1327.8||1328||1328||1327.8||18
1654760600000|2022-06-09 07:43:20|1327.8||1327.8||1328||1327.8||0
1654760610000|2022-06-09 07:43:30|||||||||4
1654760620000|2022-06-09 07:43:40|1328||1328||1328||1327.8||6
1654760630000|2022-06-09 07:43:50|1327.8||1328||1328||1327.8||1
1654760640000|2022-06-09 07:44:00|1327.8||1328||1328||1327.8||8
1654760650000|2022-06-09 07:44:10|1328.3||1328.3||1328.3||1328||0
1654760660000|2022-06-09 07:44:20|1328||1328||1328||1328||0
1654760680000|2022-06-09 07:44:40|1328.3||1327.8||1328.3||1327.8||15
1654760690000|2022-06-09 07:44:50|1328|1326.8|1328|1326.5|1328.3|1326.8|1327.8|1326.5|17
1654760700000|2022-06-09 07:45:00|1327.8||1328||1328.3||1327.8||6
1654760710000|2022-06-09 07:45:10|1327.8||1328||1328.3||1327.8||2
1654760730000|2022-06-09 07:45:30|1328.3||1328.3||1328.5||1328.3||0
1654760740000|2022-06-09 07:45:40|1328||1328.3||1328.3||1328||1
1654760750000|2022-06-09 07:45:50|1328.5||1328.5||1328.5||1328.5||0
1654760760000|2022-06-09 07:46:00|1328.3||1328||1328.5||1328||12
1654760770000|2022-06-09 07:46:10|1327.8||1328||1328||1327.8||9
1654760780000|2022-06-09 07:46:20|||||||||1
1654760790000|2022-06-09 07:46:30|1328.3||1328.3||1328.3||1328||2
1654760800000|2022-06-09 07:46:40|1328||1328||1328||1327.8||7
1654760820000|2022-06-09 07:47:00|1327.8|1326.8|1328.5|1326.8|1328.5|1326.8|1327.8|1326.8|38
1654760840000|2022-06-09 07:47:20|1328.3|1326.5|1328.3|1326.5|1328.3|1326.5|1328|1326.5|3
1654760850000|2022-06-09 07:47:30|1328|1327|1328.3|1327|1328.5|1327|1328|1327|2
1654760860000|2022-06-09 07:47:40|1328.5||1328.8||1328.8||1328.5||1
1654760870000|2022-06-09 07:47:50|1328.5|1326.5|1328|1326.5|1328.5|1326.5|1328|1326.5|3
1654760890000|2022-06-09 07:48:10|1327.8||1328||1328||1327.8||0
1654760900000|2022-06-09 07:48:20|1327.8||1327.8||1327.8||1327.8||24
1654760910000|2022-06-09 07:48:30|1328||1328||1328||1327.8||1
1654760920000|2022-06-09 07:48:40|1327.8||1328.3||1328.3||1327.8||0
1654760940000|2022-06-09 07:49:00|1328.5||1328.3||1328.5||1328||0
1654760950000|2022-06-09 07:49:10|1328||1328.3||1328.3||1327.8||9
1654760960000|2022-06-09 07:49:20||1326.8||1326.5||1326.8||1326.5|0
1654760970000|2022-06-09 07:49:30||1326.8||1326.5||1326.8||1326.5|0
1654760980000|2022-06-09 07:49:40||1326.8||1326.5||1326.8||1326.5|4
1654760990000|2022-06-09 07:49:50|||||||||3
1654761000000|2022-06-09 07:50:00||1326.8||1326.8||1326.8||1326.5|0
1654761010000|2022-06-09 07:50:10||1326.5||1326.5||1326.5||1326.5|0
1654761020000|2022-06-09 07:50:20|1328.5|1326.8|1328.5|1326.8|1328.5|1326.8|1328.5|1326.8|0
1654761040000|2022-06-09 07:50:40|1328.3|1326.5|1328.5|1326.8|1328.5|1326.8|1328.3|1326.5|1
1654761050000|2022-06-09 07:50:50|1328|1326.5|1328|1326.5|1328|1326.5|1328|1326.5|5
1654761060000|2022-06-09 07:51:00|1327.8||1327.8||1328||1327.8||0
1654761070000|2022-06-09 07:51:10|1327.5|1325.8|1326.8|1325|1327.5|1325.8|1326.8|1325|7
1654761080000|2022-06-09 07:51:20|1327|1325.3|1326.8|1325|1327|1325.3|1326.5|1325|0
1654761090000|2022-06-09 07:51:30|1326.5|1324.8|1326.8|1325|1326.8|1325|1326.5|1324.8|0
1654761100000|2022-06-09 07:51:40|1327|1325.3|1327|1325.3|1327.3|1325.5|1327|1325.3|3
1654761110000|2022-06-09 07:51:50|1326.8|1325|1326.8|1325|1326.8|1325|1326.5|1324.8|0
1654761120000|2022-06-09 07:52:00||1324.8||1325||1325.3||1324.8|0
1654761140000|2022-06-09 07:52:20|1327|1325.3|1328|1326|1328|1326|1326.8|1325.3|2
1654761150000|2022-06-09 07:52:30|1327.8|1325.8|1327.3|1325.3|1327.8|1325.8|1327.3|1325.3|1
1654761160000|2022-06-09 07:52:40|1327|1325|1327.3|1325.5|1327.3|1325.5|1326.8|1325|1
1654761170000|2022-06-09 07:52:50|1327|1325.8|1327|1325.3|1327.3|1325.8|1327|1325.3|0
1654761180000|2022-06-09 07:53:00|1327.8|1326|1327.8|1326|1328|1326.3|1327.5|1326|0
1654761190000|2022-06-09 07:53:10|1328|1326.3|1327.8|1326|1328|1326.3|1327.8|1326|0
1654761200000|2022-06-09 07:53:20|1328|1326.3|1327.8|1326|1328|1326.3|1327.8|1326|0
1654761210000|2022-06-09 07:53:30|1328|1326.3|1328|1326.3|1328|1326.3|1328|1326.3|0
1654761220000|2022-06-09 07:53:40|1328.5|1326.8|1328.5|1326.8|1328.5|1326.8|1328.5|1326.8|0
1654761230000|2022-06-09 07:53:50|1328.3|1326.5|1328|1326.3|1328.3|1326.5|1327.8|1326.3|0
1654761240000|2022-06-09 07:54:00|1328.3|1326.5|1328|1326|1328.3|1326.5|1328|1326|1
1654761260000|2022-06-09 07:54:20|1328.3|1326.3|1328.3|1326.3|1328.3|1326.3|1328.3|1326.3|0
1654761270000|2022-06-09 07:54:30|||||||||2
1654761290000|2022-06-09 07:54:50|1328.5|1326.5|1328.5|1326.3|1328.5|1326.5|1328.3|1326.3|0
1654761300000|2022-06-09 07:55:00|1328.3|1326.5|1328.5|1326.5|1328.5|1326.5|1328.3|1326.3|0
1654761310000|2022-06-09 07:55:10||1326.3||1326.5||1326.5||1326.3|0
1654761320000|2022-06-09 07:55:20||1326.8||1326.5||1326.8||1326.5|0
1654761350000|2022-06-09 07:55:50|1328.3|1326.3|1328|1326.3|1328.3|1326.3|1328|1326|0
1654761360000|2022-06-09 07:56:00|1327.8|1326|1328.3|1326.5|1328.3|1326.5|1327.8|1326|0
1654761370000|2022-06-09 07:56:10||1326.8||1326.5||1326.8||1326.5|0
1654761380000|2022-06-09 07:56:20|1328||1328||1328||1328||0
1654761390000|2022-06-09 07:56:30|1328.5|1326.8|1328.5|1326.8|1328.5|1326.8|1328.5|1326.8|0
1654761420000|2022-06-09 07:57:00||1327.3||1327.3||1327.3||1327.3|0
1654761430000|2022-06-09 07:57:10|1328.3|1326.8|1328|1326.5|1328.3|1326.8|1328|1326.5|1
1654761460000|2022-06-09 07:57:40|1328.3||1328||1328.3||1328||0
1654761470000|2022-06-09 07:57:50|||||||||2
1654761480000|2022-06-09 07:58:00|1328.3|1326.8|1328.5|1326.8|1328.5|1326.8|1328.3|1326.5|0
1654761490000|2022-06-09 07:58:10||1326.5||1326.5||1326.8||1326.5|0
1654761500000|2022-06-09 07:58:20|1328.3|1326.8|1328.5|1326.8|1328.5|1326.8|1328.3|1326.5|0
1654761510000|2022-06-09 07:58:30|1328.3|1326.5|1328.5|1326.5|1328.5|1326.8|1328.3|1326.5|0
1654761520000|2022-06-09 07:58:40|1328.3|1326.8|1328.3|1326.5|1328.3|1326.8|1328.3|1326.5|0
1654761530000|2022-06-09 07:58:50|1328||1328.3||1328.3||1328||0
1654761540000|2022-06-09 07:59:00|1328.5|1326.8|1328.3|1326.5|1328.5|1326.8|1328.3|1326.5|0
1654761550000|2022-06-09 07:59:10|1328.5||1328.5||1328.5||1328.5||0
1654761560000|2022-06-09 07:59:20||1326.8||1326.8||1326.8||1326.5|0
1654761570000|2022-06-09 07:59:30||1326.5||1326.5||1326.5||1326.5|0
1654761580000|2022-06-09 07:59:40||1326.8||1326.8||1326.8||1326.8|0
1654761590000|2022-06-09 07:59:50|1328.3|1326.5|1328.8|1327|1328.8|1327.3|1328.3|1326.5|7
1654761600000|2022-06-09 08:00:00||1327.3||1327||1327.3||1327|0
1654761610000|2022-06-09 08:00:10|1328.5|1327.3|1328.5|1327|1328.8|1327.5|1328.5|1326.8|2
1654761620000|2022-06-09 08:00:20|1328.8||1328.8||1328.8||1328.8||0
1654761630000|2022-06-09 08:00:30||1327.3||1327||1327.3||1327|0
1654761640000|2022-06-09 08:00:40|1328.5|1326.8|1328.5|1326.8|1328.5|1326.8|1328.5|1326.8|0
1654761650000|2022-06-09 08:00:50|1328.8|1327.3|1328.5|1326.8|1328.8|1327.3|1328.5|1326.8|0
1654761660000|2022-06-09 08:01:00|1328.8|1327|1328.8|1327|1328.8|1327|1328.8|1327|1
1654761670000|2022-06-09 08:01:10|1328.5|1327.3|1328.8|1327|1328.8|1327.3|1328.5|1327|0
1654761680000|2022-06-09 08:01:20|1328.5|1326.8|1328.5|1326.8|1328.5|1326.8|1328.5|1326.8|0
1654761690000|2022-06-09 08:01:30|1328.8|1327|1328.8|1327|1328.8|1327|1328.8|1326.8|0
1654761700000|2022-06-09 08:01:40||1326.8||1327||1327||1326.8|1
1654761710000|2022-06-09 08:01:50|1328.5|1326.8|1328.8|1327|1328.8|1327.3|1328.5|1326.8|0
1654761730000|2022-06-09 08:02:10|1328.5|1326.8|1328.3|1326.5|1328.5|1326.8|1328.3|1326.5|0
1654761770000|2022-06-09 08:02:50|1328|1326|1327.5|1325.5|1328|1326|1327.5|1325.5|5
1654761780000|2022-06-09 08:03:00|1327.3|1325.3|1327.3|1325.3|1327.3|1325.5|1327.3|1325|0
1654761790000|2022-06-09 08:03:10|1327|1325.5|1327.5|1325.5|1327.5|1325.5|1327|1325.5|0
1654761800000|2022-06-09 08:03:20|1326.8|1325.3|1327.5|1325.8|1327.5|1325.8|1326.8|1325.3|0
1654761810000|2022-06-09 08:03:30|1327|1325.3|1327.3|1325.5|1327.3|1325.5|1327|1325|5
1654761820000|2022-06-09 08:03:40|1328|1325.8|1327.8|1325.8|1328|1325.8|1327.8|1325.8|0
1654761830000|2022-06-09 08:03:50|1328|1325.5|1328|1326|1328|1326|1327.8|1325.5|0
1654761840000|2022-06-09 08:04:00|1327.5|1325.5|1327.5|1325.5|1327.8|1325.8|1327.5|1325.5|6
1654761850000|2022-06-09 08:04:10|1327.8|1325.8|1327.5|1325.3|1327.8|1325.8|1327.3|1325.3|2
1654761860000|2022-06-09 08:04:20|1327.3|1325|1327.5|1325.5|1327.5|1325.5|1327|1325|0
1654761870000|2022-06-09 08:04:30|1327|1325|1327.5|1325.3|1327.5|1325.5|1327|1325|0
1654761880000|2022-06-09 08:04:40||1325||1325||1325||1325|0
1654761890000|2022-06-09 08:04:50|1327||1327||1327||1327||0
1654761900000|2022-06-09 08:05:00|1327.3|1324.8|1327|1324.8|1327.5|1324.8|1327|1324.8|0
1654761910000|2022-06-09 08:05:10|1326.8|1325|1326.5|1324.8|1327|1325|1326.5|1324.8|1
1654761920000|2022-06-09 08:05:20|1326.3|1324.5|1326|1323.8|1326.3|1324.5|1325.8|1323.3|9
1654761930000|2022-06-09 08:05:30|1325.8|1323.5|1326|1323.8|1326|1323.8|1325.8|1323.3|1
1654761940000|2022-06-09 08:05:40|1326.3||1326||1326.3||1326||0
1654761950000|2022-06-09 08:05:50|1326.3|1324|1326.8|1324.3|1326.8|1324.5|1326|1324|0
1654761960000|2022-06-09 08:06:00|1326.5|1324.5|1326.5|1324.5|1326.5|1324.5|1326.5|1324.5|0
1654761970000|2022-06-09 08:06:10|1326.8|1324.3|1327|1324.5|1327|1324.5|1326.8|1324.3|0
1654761980000|2022-06-09 08:06:20||1324.8||1324.8||1324.8||1324.8|0
1654761990000|2022-06-09 08:06:30|1327.3|1325|1326.8|1324.8|1327.5|1325.3|1326.8|1324.8|0
1654762010000|2022-06-09 08:06:50|1326.5|1324.5|1326.5|1324.3|1326.8|1324.5|1326.5|1324.3|2
1654762020000|2022-06-09 08:07:00|1326.3|1324.5|1326.3|1324.5|1326.3|1324.5|1326.3|1324.5|0
1654762030000|2022-06-09 08:07:10||1324.3||1324.3||1324.3||1324.3|0
1654762040000|2022-06-09 08:07:20|1326|1323.8|1325.8|1324|1326|1324|1325.8|1323.8|0
1654762050000|2022-06-09 08:07:30||1323.8||1323.8||1323.8||1323.8|10
1654762060000|2022-06-09 08:07:40|1326|1324|1326|1324|1326|1324|1326|1324|0
1654762070000|2022-06-09 08:07:50|||||||||1
1654762080000|2022-06-09 08:08:00|1325.8||1326||1326||1325.8||0
1654762090000|2022-06-09 08:08:10||1324.3||1324.3||1324.3||1324.3|0
1654762100000|2022-06-09 08:08:20||1324.5||1324.3||1324.5||1324.3|0
1654762110000|2022-06-09 08:08:30|1325.8|1324|1325.8|1324|1326|1324.3|1325.8|1324|0
1654762120000|2022-06-09 08:08:40|1326|1324.3|1325.8|1324|1326|1324.3|1325.8|1324|3
1654762140000|2022-06-09 08:09:00|1325.5|1323.8|1325|1323|1325.5|1323.8|1324.8|1322.8|10
1654762150000|2022-06-09 08:09:10|1324.8|1322.8|1323.8|1322|1324.8|1322.8|1323.8|1322|4
1654762160000|2022-06-09 08:09:20||1321.8||1322.3||1322.3||1321.8|0
1654762170000|2022-06-09 08:09:30|1323.5|1322|1323.5|1321.8|1323.8|1322.3|1323.5|1321.8|0
1654762180000|2022-06-09 08:09:40|1323.3|1321.5|1323.3|1321.5|1323.5|1321.8|1323|1321.5|0
1654762190000|2022-06-09 08:09:50|||||||||1
1654762200000|2022-06-09 08:10:00|1323.8|1322|1323.8|1322.3|1323.8|1322.3|1323.8|1322|1
1654762210000|2022-06-09 08:10:10||1322||1322||1322.3||1322|0
1654762220000|2022-06-09 08:10:20||1322.3||1322||1322.3||1322|0
1654762230000|2022-06-09 08:10:30|1323.5|1321.8|1323.3|1321.8|1323.5|1321.8|1323.3|1321.5|0
1654762240000|2022-06-09 08:10:40|1323.5||1323.5||1323.5||1323.5||4
1654762250000|2022-06-09 08:10:50|1323.8|1322|1323.8|1322|1323.8|1322|1323.8|1322|0
1654762260000|2022-06-09 08:11:00||1322.3||1322||1322.3||1321.8|2
1654762270000|2022-06-09 08:11:10|1323.5|1321.8|1323.3|1321.5|1323.8|1322|1323|1321.5|7
1654762280000|2022-06-09 08:11:20|1323|1321.8|1323|1321.5|1323.3|1321.8|1323|1321.5|34
1654762290000|2022-06-09 08:11:30|1323.3|1321.3|1323|1321.5|1323.3|1321.5|1323|1321.3|0
1654762300000|2022-06-09 08:11:40|1323.3|1321.8|1323.3|1321.5|1323.5|1321.8|1323.3|1321.5|0
1654762310000|2022-06-09 08:11:50||1321.8||1321.5||1321.8||1321.5|0
1654762320000|2022-06-09 08:12:00|1323.5|1321.8|1323.5|1321.8|1323.5|1321.8|1323.3|1321.8|0
1654762330000|2022-06-09 08:12:10|1323.3|1321.5|1323|1321.5|1323.3|1321.5|1323|1321.5|1
1654762340000|2022-06-09 08:12:20|1323.3||1323||1323.3||1322.8||0
1654762350000|2022-06-09 08:12:30|1322.8|1320.8|1322.5|1321|1322.8|1321|1322.5|1320.8|6
1654762360000|2022-06-09 08:12:40|1322.3|1320.8|1322.5|1320.8|1322.5|1320.8|1322.3|1320.5|0
1654762370000|2022-06-09 08:12:50|1322.3|1320.3|1321.8|1319.8|1322.3|1320.3|1321.5|1319.8|7
1654762380000|2022-06-09 08:13:00|1321.5|1319.5|1321.5|1319.5|1321.5|1319.8|1321.3|1319.5|0
1654762390000|2022-06-09 08:13:10|1321.8|1319.8|1321.8|1319.8|1321.8|1319.8|1321.8|1319.5|11
1654762400000|2022-06-09 08:13:20|1322|1320|1321.3|1319.5|1322|1320|1321|1319.5|0
1654762410000|2022-06-09 08:13:30|1321||1321||1321||1321||26
1654762420000|2022-06-09 08:13:40|1321.3|1319.8|1321.5|1320|1321.5|1320|1321|1319.5|15
1654762430000|2022-06-09 08:13:50|1322|1320.3|1322.3|1320.5|1322.3|1320.5|1321.8|1320.3|0
1654762440000|2022-06-09 08:14:00|1322|1320.3|1322|1320.3|1322.3|1320.8|1321.8|1320.3|0
1654762450000|2022-06-09 08:14:10|1321.8|1320|1321.8|1320.3|1322|1320.3|1321.8|1320|0
1654762460000|2022-06-09 08:14:20|1322.3|1320.5|1322.3|1320.5|1322.3|1320.5|1322.3|1320.5|1
1654762470000|2022-06-09 08:14:30||1320.3||1320.3||1320.3||1320.3|58
1654762480000|2022-06-09 08:14:40|1322|1320|1322.3|1320.3|1322.3|1320.3|1322|1320|10
1654762490000|2022-06-09 08:14:50|1322|1320|1322.5|1320.5|1322.5|1320.5|1322|1320|5
1654762500000|2022-06-09 08:15:00|1322.3|1320.3|1322.3|1320.5|1322.5|1320.5|1322.3|1320.3|14
1654762510000|2022-06-09 08:15:10|1322|1320.3|1321.8|1319.8|1322|1320.3|1321.8|1319.5|0
1654762520000|2022-06-09 08:15:20|1321.5|1319.5|1321.5|1319.5|1321.8|1319.5|1321.5|1319.5|0
1654762530000|2022-06-09 08:15:30|1322.3|1319.8|1322.3|1320.3|1322.3|1320.5|1322|1319.5|5
1654762540000|2022-06-09 08:15:40|1322.5|1320.5|1322.8|1320.8|1322.8|1321|1322.5|1320.3|74
1654762550000|2022-06-09 08:15:50|1323|1321|1324.3|1322.3|1324.5|1322.5|1322.8|1321|12
1654762560000|2022-06-09 08:16:00|1324.8|1323.3|1326.3|1324.5|1326.3|1324.5|1324.8|1323.3|13
1654762570000|2022-06-09 08:16:10|1326.5|1324.8|1326.8|1325|1327.3|1325.5|1326.5|1324.5|12
1654762580000|2022-06-09 08:16:20|1327|1325.3|1326.5|1325|1327|1325.3|1326.5|1324.8|0
1654762590000|2022-06-09 08:16:30|1326.8|1324.5|1326.3|1324.5|1326.8|1324.5|1326.3|1324.5|0
1654762600000|2022-06-09 08:16:40|1326.5|1324.8|1326.5|1324.8|1326.8|1325|1326.5|1324.8|0
1654762610000|2022-06-09 08:16:50|1326.8|1325|1326.8|1325|1326.8|1325|1326.5|1325|0
1654762620000|2022-06-09 08:17:00|1326.5|1324.8|1327|1325.3|1327|1325.3|1326.5|1324.8|0
1654762630000|2022-06-09 08:17:10|1326.8|1325|1326.8|1325|1327|1325|1326.5|1325|0
1654762640000|2022-06-09 08:17:20|1326.5|1324.8|1326.5|1325|1326.5|1325|1326.5|1324.8|0
1654762650000|2022-06-09 08:17:30|1326.8|1325.3|1326.3|1324.8|1326.8|1325.3|1326|1324.5|8
1654762660000|2022-06-09 08:17:40|1326.8|1325|1327|1325.3|1327|1325.3|1326.3|1325|4
1654762670000|2022-06-09 08:17:50|1326.8|1325.5|1327|1325.5|1327|1325.5|1326.8|1325.3|0
1654762680000|2022-06-09 08:18:00|1327.5|1325.8|1327.5|1325.8|1327.8|1326|1327.3|1325.8|4
1654762690000|2022-06-09 08:18:10|1327.8||1327.5||1327.8||1327.5||0
1654762700000|2022-06-09 08:18:20|1327.8|1326|1327.5|1325.8|1328|1326|1327.5|1325.8|0
1654762710000|2022-06-09 08:18:30|1327.3|1325.5|1327.3|1325.5|1327.5|1325.5|1327.3|1325.5|0
1654762720000|2022-06-09 08:18:40|1327.5|1325.8|1327|1325.3|1327.5|1325.8|1327|1325.3|0
1654762730000|2022-06-09 08:18:50|1327.3|1325.5|1327.3|1325.5|1327.5|1325.5|1327|1325.3|1
1654762740000|2022-06-09 08:19:00|1327.8|1325|1327.8|1325.8|1327.8|1325.8|1327|1325|0
1654762750000|2022-06-09 08:19:10|1327.5|1326|1327.5|1325.5|1327.5|1326|1327.5|1325.5|0
1654762760000|2022-06-09 08:19:20|1327.3|1325.8|1327.3|1325.8|1327.3|1325.8|1327.3|1325.8|0
1654762770000|2022-06-09 08:19:30|1327.8|1326|1328.3|1326.5|1328.3|1326.5|1327.8|1326|2
1654762780000|2022-06-09 08:19:40|1328|1327.3|1328.8|1327.3|1328.8|1327.3|1328|1327.3|20
1654762790000|2022-06-09 08:19:50|1329.5|1327.8|1329.3|1327.5|1329.5|1327.8|1329|1327.3|5
1654762800000|2022-06-09 08:20:00|1329|1327.8|1328.8|1327|1329.5|1327.8|1328.8|1327|13
1654762810000|2022-06-09 08:20:10|1329||1329||1329||1329||2
1654762820000|2022-06-09 08:20:20|1329.3|1327.3|1329.3|1327.5|1329.3|1327.5|1329.3|1327.3|21
1654762830000|2022-06-09 08:20:30|1329.5|1327.8|1329|1327|1329.5|1327.8|1329|1327|0
1654762840000|2022-06-09 08:20:40|1329.3|1326.5|1329|1327|1329.3|1327|1328.5|1326.5|0
1654762850000|2022-06-09 08:20:50|1328.8|1326.8|1328|1326.3|1328.8|1326.8|1328|1326|1
1654762860000|2022-06-09 08:21:00|1328.3|1326.5|1328.8|1327|1328.8|1327|1328.3|1326.3|0
1654762870000|2022-06-09 08:21:10|1328.5|1326.8|1329|1326.8|1329|1326.8|1328.5|1326.5|1
1654762880000|2022-06-09 08:21:20|1328.8|1327|1329.5|1327.8|1329.5|1327.8|1328.8|1327|0
1654762890000|2022-06-09 08:21:30|1329.8|1327.5|1329.5|1327.5|1329.8|1327.8|1329.3|1327.5|0
1654762900000|2022-06-09 08:21:40|1329.8|1327.8|1329.5|1327.5|1329.8|1327.8|1329.5|1327.5|0
1654762910000|2022-06-09 08:21:50|1329.3||1329.3||1329.3||1329.3||0
1654762920000|2022-06-09 08:22:00|1329.5||1329.5||1329.5||1329.3||0
1654762930000|2022-06-09 08:22:10|1329.3|1327.8|1329|1327|1329.3|1327.8|1328.8|1327|0
1654762940000|2022-06-09 08:22:20|1329.3|1327.3|1329.3|1327.5|1329.3|1327.8|1329.3|1327.3|0
1654762950000|2022-06-09 08:22:30|1329.5|1327.8|1329.5|1327.8|1329.5|1327.8|1329.3|1327.8|0
1654762960000|2022-06-09 08:22:40|1329.8|1328|1329.8|1328|1329.8|1328|1329.8|1328|2
1654762980000|2022-06-09 08:23:00|1329.5|1327.8|1329|1327.5|1329.5|1327.8|1329|1327.5|0
1654762990000|2022-06-09 08:23:10|1329.3|1327.8|1329.5|1327.8|1329.8|1327.8|1329.3|1327.8|5
1654763000000|2022-06-09 08:23:20||1327.5||1327.5||1327.5||1327.5|1
1654763010000|2022-06-09 08:23:30|1329.8|1327.8|1329.8|1327.8|1329.8|1327.8|1329.5|1327.8|0
1654763020000|2022-06-09 08:23:40||1328||1327.8||1328||1327.8|0
1654763030000|2022-06-09 08:23:50|1329.5|1327.5|1329|1327.5|1329.5|1327.5|1329|1327.5|0
1654763040000|2022-06-09 08:24:00|1329.3|1327.8|1329|1327.5|1329.3|1327.8|1329|1327.5|0
1654763050000|2022-06-09 08:24:10|1329.3||1329.3||1329.3||1329.3||7
1654763060000|2022-06-09 08:24:20|1329||1329.3||1329.3||1329||2
1654763070000|2022-06-09 08:24:30|1329||1329||1329||1329||0
1654763080000|2022-06-09 08:24:40|1329.3||1329.5||1329.5||1329.3||20
1654763090000|2022-06-09 08:24:50|1329.3||1329.3||1329.3||1329.3||0
1654763100000|2022-06-09 08:25:00|1329.5||1329||1329.5||1329||0
1654763120000|2022-06-09 08:25:20|1329.5||1329||1329.5||1329||0
1654763130000|2022-06-09 08:25:30|1328.5|1326.8|1328.3|1326.5|1328.5|1326.8|1328|1326|2
1654763150000|2022-06-09 08:25:50|1327.3|1325|1327.5|1325.5|1327.5|1325.5|1327.3|1325|5
1654763160000|2022-06-09 08:26:00|1328|1325.8|1328.3|1326.5|1328.3|1326.5|1327.5|1325.3|5
1654763170000|2022-06-09 08:26:10|1328|1327|1328.5|1326.5|1328.8|1327|1328|1326.5|10
1654763180000|2022-06-09 08:26:20|1328.3||1328.5||1328.5||1328.3||0
1654763190000|2022-06-09 08:26:30||1326.8||1326.8||1326.8||1326.8|0
1654763200000|2022-06-09 08:26:40|1328.3|1327|1328.3|1326.8|1328.8|1327|1328.3|1326.8|0
1654763210000|2022-06-09 08:26:50|1328|1326.3|1328|1326.3|1328|1326.3|1328|1326.3|0
1654763220000|2022-06-09 08:27:00|1327.5|1325.8|1327.8|1325.8|1327.8|1325.8|1327.5|1325.8|2
1654763230000|2022-06-09 08:27:10|1328|1326|1328|1326.3|1328|1326.3|1327.8|1326|0
1654763240000|2022-06-09 08:27:20|1328.3|1326.5|1328.3|1326.5|1328.3|1326.5|1328.3|1326.5|1
1654763250000|2022-06-09 08:27:30|1328.5|1326.8|1328.3|1326.5|1328.5|1326.8|1328.3|1326.5|0
1654763260000|2022-06-09 08:27:40|1328||1328.3||1328.3||1328||0
1654763270000|2022-06-09 08:27:50|1327.8|1326.3|1327.8|1326|1328|1326.3|1327.8|1325.8|0
1654763280000|2022-06-09 08:28:00|1328|1326.3|1327.3|1325.3|1328|1326.3|1327|1325|4
1654763290000|2022-06-09 08:28:10|1327|1325.5|1327.3|1325.5|1327.3|1325.5|1327|1325.5|0
1654763300000|2022-06-09 08:28:20|1327.5|1325.8|1327.8|1325.8|1327.8|1325.8|1327.5|1325.8|0
1654763310000|2022-06-09 08:28:30|1328|1326|1328|1326|1328|1326|1328|1326|0
1654763320000|2022-06-09 08:28:40|1327.8|1325.8|1327.5|1325.8|1328|1326|1327.5|1325.5|0
1654763330000|2022-06-09 08:28:50||1325.5||1325.8||1325.8||1325.5|0
1654763340000|2022-06-09 08:29:00|1327.8|1325.5|1327.8|1326|1328|1326|1327.5|1325.5|0
1654763350000|2022-06-09 08:29:10|1328|1326.3|1328.5|1326.5|1328.5|1326.5|1327.8|1326|0
1654763360000|2022-06-09 08:29:20|1328.3|1326.8|1329|1327|1329|1327|1328.3|1326.5|0
1654763370000|2022-06-09 08:29:30|1328.8|1326.8|1329.5|1327.5|1329.5|1327.5|1328.8|1326.8|2
1654763380000|2022-06-09 08:29:40|1329.8|1327.3|1330|1328.3|1330|1328.3|1329.3|1327.3|0
1654763390000|2022-06-09 08:29:50|1330.3|1327.8|1330.5|1328.8|1330.5|1329|1330|1327.8|0
1654763400000|2022-06-09 08:30:00||1328.3||1328.8||1329.3||1328.3|2
1654763410000|2022-06-09 08:30:10|1331|1329.3|1331|1329.5|1331|1329.5|1331|1329|18
1654763420000|2022-06-09 08:30:20||1329.8||1329||1329.8||1329|8
1654763430000|2022-06-09 08:30:30|1330.8|1328.8|1329.5|1328|1330.8|1328.8|1329.3|1327.8|0
1654763440000|2022-06-09 08:30:40|1329.3|1327.8|1328|1326.3|1329.3|1327.8|1328|1326.3|1
1654763450000|2022-06-09 08:30:50|1328.3|1325.8|1329.5|1327.8|1329.5|1327.8|1327.5|1325.8|6
1654763460000|2022-06-09 08:31:00|1329.8|1328|1329.3|1327.8|1329.8|1328|1329.3|1327.8|0
1654763470000|2022-06-09 08:31:10|1329.5|1328|1329.8|1328|1330|1328|1329.5|1328|0
1654763480000|2022-06-09 08:31:20|1330||1329.8||1330||1329.8||1
1654763490000|2022-06-09 08:31:30|1329.3|1327.8|1329.3|1327.5|1329.3|1327.8|1329.3|1327.5|3
1654763500000|2022-06-09 08:31:40|1329.5|1327.8|1329|1327.5|1329.5|1327.8|1329|1327.5|0
1654763510000|2022-06-09 08:31:50|1329.3||1329||1329.3||1329||4
1654763520000|2022-06-09 08:32:00|1329.3||1329.5||1329.5||1329||1
1654763530000|2022-06-09 08:32:10|1330|1327.8|1329.3|1327.5|1330|1327.8|1329.3|1327.3|30
1654763540000|2022-06-09 08:32:20|||||||||51
1654763550000|2022-06-09 08:32:30|1329.5||1329.5||1329.5||1329.5||20
1654763560000|2022-06-09 08:32:40|1329.3|1327.3|1329.3|1327.3|1329.3|1327.3|1329|1327.3|0
1654763570000|2022-06-09 08:32:50|1329.5|1327.5|1329.5|1327.8|1329.5|1327.8|1329.5|1327.5|6
1654763580000|2022-06-09 08:33:00|1329.3|1327.5|1329.3|1327.5|1329.3|1327.5|1329|1327.5|0
1654763590000|2022-06-09 08:33:10|1329.5|1327.8|1329|1327.5|1329.5|1327.8|1329|1327.5|8
1654763600000|2022-06-09 08:33:20|1329.3||1329||1329.3||1329||10
1654763610000|2022-06-09 08:33:30|1329.3|1327.3|1329.5|1327.8|1329.5|1328|1329.3|1327.3|12
1654763620000|2022-06-09 08:33:40|1329.3|1328.3|1330.3|1328.5|1330.3|1328.5|1329.3|1328.3|28
1654763630000|2022-06-09 08:33:50|1330|1328|1329.3|1327.8|1330|1328|1329.3|1327.8|5
1654763640000|2022-06-09 08:34:00|1329.5|1328|1329.8|1328|1329.8|1328|1329.3|1328|7
1654763660000|2022-06-09 08:34:20|1330.3|1328.3|1330.5|1328.8|1330.5|1328.8|1330.3|1328.3|5
1654763670000|2022-06-09 08:34:30|||||||||2
1654763680000|2022-06-09 08:34:40|1331|1329.5|1331|1329.5|1331.3|1329.8|1331|1329.5|21
1654763690000|2022-06-09 08:34:50||1329.3||1329.3||1329.5||1329.3|0
1654763700000|2022-06-09 08:35:00|1331.3||1330.8||1331.3||1330.8||0
1654763710000|2022-06-09 08:35:10|||||||||2
1654763730000|2022-06-09 08:35:30|1331||1331||1331||1331||1
1654763750000|2022-06-09 08:35:50|||||||||1
1654763760000|2022-06-09 08:36:00||1329.5||1329.5||1329.5||1329.5|0
1654763770000|2022-06-09 08:36:10|1330.8|1329.3|1330.8|1329.3|1330.8|1329.3|1330.8|1329.3|1
1654763780000|2022-06-09 08:36:20||1329||1329.3||1329.3||1329|2
1654763790000|2022-06-09 08:36:30|1331.3|1329.5|1330.8|1329.3|1331.3|1329.8|1330.8|1329|15
1654763800000|2022-06-09 08:36:40|1331|1329|1331.3|1329.5|1331.3|1329.5|1331|1329|1
1654763810000|2022-06-09 08:36:50||1329.8||1329.8||1330||1329.8|19
1654763830000|2022-06-09 08:37:10||1330||1330||1330||1330|1
1654763840000|2022-06-09 08:37:20||1329.8||1329.8||1329.8||1329.8|4
1654763850000|2022-06-09 08:37:30|1332|1330.3|1332.3|1330.5|1332.5|1330.8|1331.8|1330|8
1654763860000|2022-06-09 08:37:40|1332.5|1330.8|1332.3|1330.5|1332.5|1330.8|1332.3|1330.5|1
1654763870000|2022-06-09 08:37:50|1332.5|1330.8|1332.5|1330.8|1332.5|1330.8|1332.5|1330.8|0
1654763880000|2022-06-09 08:38:00|1333|1331|1333|1331.3|1333|1331.3|1333|1331|1
1654763890000|2022-06-09 08:38:10|1332.8|1331.5|1333|1331.3|1333|1331.5|1332.8|1331.3|1
1654763900000|2022-06-09 08:38:20|1333.3|1331.5|1333.3|1331.5|1333.3|1331.8|1333.3|1331.5|2
1654763910000|2022-06-09 08:38:30|1333.5|1331.8|1333.5|1331.8|1333.5|1331.8|1333.5|1331.5|1
1654763920000|2022-06-09 08:38:40|1333.8|1331.5|1333.8|1331.8|1333.8|1331.8|1333.8|1331.5|0
1654763930000|2022-06-09 08:38:50|1334|1332|1334.5|1332.5|1334.5|1332.5|1334|1332|1
1654763940000|2022-06-09 08:39:00|1335|1333.3|1334.8|1332.8|1335|1333.3|1334.8|1332.8|1
1654763950000|2022-06-09 08:39:10|1334.5|1333|1334.8|1333|1334.8|1333|1334.5|1332.8|0
1654763960000|2022-06-09 08:39:20|1335|1333.5|1335|1333.3|1335|1333.5|1335|1333.3|1
1654763970000|2022-06-09 08:39:30|1335.3|1334.5|1336|1334.3|1336.3|1334.5|1335.3|1334.3|18
1654763980000|2022-06-09 08:39:40|1335.5|1333.8|1335.8|1334.3|1336|1334.3|1335.5|1333.8|3
1654763990000|2022-06-09 08:39:50|1336.3|1334.5|1336.5|1334.5|1336.5|1334.5|1336.3|1334.3|1
1654764000000|2022-06-09 08:40:00|1336.8|1334.8|1337|1335|1337|1335|1336.8|1334.8|0
1654764020000|2022-06-09 08:40:20|1336.8|1334.5|1336.5|1334.5|1336.8|1334.8|1336.5|1334.5|0
1654764030000|2022-06-09 08:40:30|1336.3|1334.8|1337.3|1335.5|1337.3|1335.5|1336.3|1334.8|10
1654764040000|2022-06-09 08:40:40|||||||||3
1654764050000|2022-06-09 08:40:50|1337.5||1337.3||1337.5||1337.3||0
1654764060000|2022-06-09 08:41:00|1337|1335.3|1337|1335.3|1337|1335.5|1337|1335.3|1
1654764070000|2022-06-09 08:41:10|1337.3|1335.5|1337|1335.3|1337.3|1335.5|1337|1335.3|0
1654764090000|2022-06-09 08:41:30|||||||||1
1654764100000|2022-06-09 08:41:40|1336.8|1335|1336.8|1335|1336.8|1335|1336.8|1335|0
1654764110000|2022-06-09 08:41:50|1335.8|1333.8|1335.3|1333.3|1335.8|1333.8|1335.3|1333.3|3
1654764130000|2022-06-09 08:42:10|1335|1333|1335.8|1333.8|1335.8|1333.8|1335|1333|0
1654764150000|2022-06-09 08:42:30|1336|1334|1336.3|1334.3|1336.3|1334.3|1336|1334|1
1654764160000|2022-06-09 08:42:40|1336|1334.5|1336.3|1334.5|1336.3|1334.5|1336|1334.5|0
1654764170000|2022-06-09 08:42:50||1334.8||1334.8||1334.8||1334.8|0
1654764180000|2022-06-09 08:43:00|1336.5|1334.5|1336.5|1334.8|1336.5|1334.8|1336.5|1334.5|1
1654764190000|2022-06-09 08:43:10|1336.3||1336.3||1336.3||1336.3||0
1654764200000|2022-06-09 08:43:20|1336.5||1336.5||1336.5||1336.5||1
1654764210000|2022-06-09 08:43:30||1334.5||1334.5||1334.5||1334.5|1
1654764220000|2022-06-09 08:43:40|1336.3|1333.8|1334.8|1333|1336.3|1333.8|1334.5|1332.8|0
1654764230000|2022-06-09 08:43:50|1335.3|1333.3|1335.3|1333.3|1335.5|1333.3|1335|1333.3|2
1654764240000|2022-06-09 08:44:00|1335.5|1333.5|1335.5|1333.5|1335.8|1333.8|1335.3|1333.3|0
1654764260000|2022-06-09 08:44:20|1335.3|1333.3|1335|1333.3|1335.3|1333.3|1335|1333.3|1
1654764270000|2022-06-09 08:44:30|1335.3|1333.5|1335.5|1333.5|1335.5|1333.8|1334.8|1333.5|0
1654764280000|2022-06-09 08:44:40|1335.8|1333.8|1335.8|1334|1335.8|1334|1335.8|1333.5|1
1654764290000|2022-06-09 08:44:50|1336|1334.5|1336.3|1334.5|1336.3|1334.5|1336|1334.5|0
1654764300000|2022-06-09 08:45:00||1334.8||1334.5||1334.8||1334.5|0
1654764310000|2022-06-09 08:45:10|1336||1336||1336||1336||0
1654764320000|2022-06-09 08:45:20|1336.3||1336.3||1336.3||1336.3||0
1654764330000|2022-06-09 08:45:30||1334.8||1334.8||1334.8||1334.8|0
1654764350000|2022-06-09 08:45:50|1337|1335.3|1336.5|1334.8|1337|1335.3|1336.5|1334.8|0
1654764360000|2022-06-09 08:46:00|1336.3|1335|1336.3|1334.8|1336.3|1335|1336.3|1334.8|1
1654764370000|2022-06-09 08:46:10|1336.5|1335|1336.5|1335|1336.5|1335|1336.5|1335|0
1654764390000|2022-06-09 08:46:30|1336.8|1335.3|1336.8|1335|1336.8|1335.3|1336.8|1335|0
1654764420000|2022-06-09 08:47:00|1336.5|1335.3|1337.3|1336|1337.3|1336|1336.5|1335.3|1
1654764430000|2022-06-09 08:47:10|1337.5|1335.8|1337.5|1335.8|1337.5|1335.8|1337.3|1335.8|3
1654764460000|2022-06-09 08:47:40|1337|1335.5|1337|1335.5|1337|1335.5|1337|1335.5|3
1654764470000|2022-06-09 08:47:50|1336.3|1335.3|1336.5|1334.5|1336.5|1335.3|1336.3|1334.3|6
1654764480000|2022-06-09 08:48:00|1336.8|1334.8|1337|1335|1337|1335|1336.8|1334.8|2
1654764500000|2022-06-09 08:48:20|1337.3|1335.3|1337.3|1335.8|1337.3|1335.8|1337.3|1335.3|0
1654764510000|2022-06-09 08:48:30|1337.5||1337.5||1337.5||1337.3||0
1654764520000|2022-06-09 08:48:40||1336||1335.8||1336||1335.8|0
1654764540000|2022-06-09 08:49:00|1338|1336.3|1338|1336.3|1338|1336.3|1337.8|1336.3|0
1654764550000|2022-06-09 08:49:10|1337.8||1337.8||1338||1337.8||4
1654764560000|2022-06-09 08:49:20|1337.5|1336|1337.8|1336|1337.8|1336|1337.5|1336|0
1654764580000|2022-06-09 08:49:40|1338|1336.3|1338|1336.3|1338|1336.3|1338|1336.3|5
1654764600000|2022-06-09 08:50:00|1338.3|1336.8|1337.8|1336|1338.3|1336.8|1337.5|1336|0
1654764620000|2022-06-09 08:50:20|1337.3|1335.8|1337.3|1335.8|1337.3|1335.8|1337.3|1335.8|0
1654764630000|2022-06-09 08:50:30|1337.5||1337.5||1337.5||1337.5||1
1654764640000|2022-06-09 08:50:40|1337.8|1336|1337.5|1335.8|1337.8|1336|1337.5|1335.8|0
1654764660000|2022-06-09 08:51:00|1337.3|1336|1337.3|1335.8|1337.3|1336|1337.3|1335.8|0
1654764680000|2022-06-09 08:51:20|1337.5||1337.5||1337.5||1337.5||0
1654764700000|2022-06-09 08:51:40|1337.8|1336|1337.8|1336|1337.8|1336|1337.8|1336|1
1654764730000|2022-06-09 08:52:10|1337.5|1336.3|1337.5|1335.8|1338|1336.3|1337.5|1335.8|0
1654764740000|2022-06-09 08:52:20|1336|1334.3|1335.8|1334|1336|1334.5|1335.8|1334|13
1654764760000|2022-06-09 08:52:40|1336|1334.5|1336.3|1334.5|1336.3|1334.5|1335.8|1334.5|1
1654764770000|2022-06-09 08:52:50|1336.5|1334.8|1336.5|1334.8|1336.5|1334.8|1336.5|1334.8|1
1654764780000|2022-06-09 08:53:00|1336.8|1335|1336.8|1335.3|1336.8|1335.3|1336.8|1335|0
1654764790000|2022-06-09 08:53:10|||||||||3
1654764800000|2022-06-09 08:53:20|||||||||5
1654764810000|2022-06-09 08:53:30|||||||||1
1654764820000|2022-06-09 08:53:40||1335.5||1335.5||1335.5||1335.5|5
1654764830000|2022-06-09 08:53:50||1335.3||1335||1335.3||1335|8
1654764840000|2022-06-09 08:54:00|||||||||22
1654764850000|2022-06-09 08:54:10|1336|1334.5|1336|1334.3|1336|1334.5|1335.5|1333.8|6
1654764860000|2022-06-09 08:54:20|1335.8|1334|1335.8|1334|1335.8|1334|1335.8|1334|0
1654764870000|2022-06-09 08:54:30|1335.5|1333.8|1334.3|1332.8|1335.5|1333.8|1334.3|1332.3|18
1654764880000|2022-06-09 08:54:40||1333||1332.8||1333||1332.8|0
1654764890000|2022-06-09 08:54:50|1334.5|1333|1334.8|1333|1334.8|1333|1334.5|1333|6
1654764900000|2022-06-09 08:55:00|1334.5|1332.8|1334.3|1332.5|1334.5|1332.8|1334.3|1332.5|7
1654764910000|2022-06-09 08:55:10|1334.5|1332.8|1334.8|1333|1334.8|1333|1334.3|1332.8|0
1654764920000|2022-06-09 08:55:20|1334.5|1332.8|1334.5|1332.8|1334.5|1333|1334.3|1332.8|0
1654764930000|2022-06-09 08:55:30|1335.5|1333.3|1335.8|1333.5|1335.8|1333.8|1335.5|1333.3|15
1654764940000|2022-06-09 08:55:40|1335.5|1333.3|1335.5|1333.3|1335.5|1333.3|1335.5|1333.3|0
1654764950000|2022-06-09 08:55:50||1333.5||1333.5||1333.8||1333.5|0
1654764960000|2022-06-09 08:56:00|1335.3|1333.3|1335.3|1333.3|1335.3|1333.3|1335.3|1333.3|0
1654764970000|2022-06-09 08:56:10||1333.5||1333.5||1333.5||1333.5|0
1654764990000|2022-06-09 08:56:30|1335.5|1333.8|1335.3|1333.5|1335.5|1333.8|1335.3|1333.5|0
1654765000000|2022-06-09 08:56:40|1335|1333.8|1335.8|1333.8|1335.8|1333.8|1335|1333|1
1654765020000|2022-06-09 08:57:00|1336|1333.5|1336.5|1334.5|1336.5|1334.5|1336|1333.5|0
1654765030000|2022-06-09 08:57:10|1336.3|1334.3|1336|1334.3|1336.3|1334.3|1336|1334|0
1654765040000|2022-06-09 08:57:20|1335.8|1334|1336|1334.3|1336|1334.3|1335.8|1334|0
1654765050000|2022-06-09 08:57:30||1334.5||1334.5||1334.5||1334.5|0
1654765080000|2022-06-09 08:58:00|1336.5|1334.8|1337|1335.3|1337|1335.3|1336.5|1334.8|0
1654765090000|2022-06-09 08:58:10|1338|1336|1338|1336.3|1338|1336.3|1338|1336|36
1654765100000|2022-06-09 08:58:20|1337.8|1336|1338.3|1336.5|1338.3|1336.5|1337.8|1336|3
1654765110000|2022-06-09 08:58:30|||||||||6
1654765120000|2022-06-09 08:58:40|1338|1336.8|1337.8|1336.3|1338|1336.8|1337.8|1336.3|2
1654765130000|2022-06-09 08:58:50|1337.5|1336|1337.5|1335.8|1337.5|1336|1337.5|1335.8|0
1654765140000|2022-06-09 08:59:00|1337.3|1335.5|1337.3|1335.5|1337.3|1335.5|1337|1335.3|0
1654765150000|2022-06-09 08:59:10|1337|1335.3|1337|1335.3|1337.3|1335.5|1337|1335.3|0
1654765160000|2022-06-09 08:59:20|1336.8|1334.8|1336.8|1335|1336.8|1335|1336.8|1334.8|0
1654765170000|2022-06-09 08:59:30|1337|1334.8|1337|1335.5|1337|1335.5|1337|1334.8|3
1654765180000|2022-06-09 08:59:40|1336.8|1334.8|1337|1335|1337|1335|1336.8|1334.8|5
1654765190000|2022-06-09 08:59:50||1335.5||1335.5||1335.5||1335.5|0
1654765200000|2022-06-09 09:00:00|1337.3|1336|1337.3|1336|1337.3|1336|1337.3|1336|4
1654765210000|2022-06-09 09:00:10|1338||1338||1338||1338||0
1654765220000|2022-06-09 09:00:20||1336.3||1336.5||1336.5||1336.3|0
1654765230000|2022-06-09 09:00:30|1337.8|1336.3|1337.5|1336|1337.8|1336.3|1337.5|1336|0
1654765240000|2022-06-09 09:00:40|1337.8||1337.8||1337.8||1337.8||0
1654765250000|2022-06-09 09:00:50|1338|1336.8|1337.8|1336|1338|1336.8|1337.8|1335.8|3
1654765260000|2022-06-09 09:01:00|1338|1336.3|1338.3|1336.3|1338.3|1336.3|1338|1336.3|0
1654765270000|2022-06-09 09:01:10|1337.8|1336|1337.5|1335.8|1338|1336|1337.5|1335.8|0
1654765280000|2022-06-09 09:01:20|1337.8|1336|1338|1336|1338|1336|1337.8|1336|0
1654765290000|2022-06-09 09:01:30||1336.3||1336.3||1336.3||1336.3|1
1654765300000|2022-06-09 09:01:40|1338.3|1336.5|1338|1336.3|1338.3|1336.5|1338|1336.3|0
1654765310000|2022-06-09 09:01:50|1338.3|1336.5|1338.3|1336.5|1338.3|1336.5|1338|1336.5|0
1654765320000|2022-06-09 09:02:00|1338|1336.8|1338.3|1336.8|1338.3|1336.8|1338|1336.8|0
1654765330000|2022-06-09 09:02:10|1338|1336.5|1338.8|1337|1339|1337.3|1338|1336.5|0
1654765340000|2022-06-09 09:02:20|1338.5|1336.8|1338.3|1336.5|1338.8|1336.8|1338.3|1336.5|0
1654765350000|2022-06-09 09:02:30|1338.5|1336.8|1338.5|1336.8|1338.8|1337|1338.5|1336.8|3
1654765360000|2022-06-09 09:02:40||1337||1337||1337||1336.8|0
1654765370000|2022-06-09 09:02:50|1338.3|1336.8|1338.5|1336.8|1338.5|1337|1338|1336.5|0
1654765380000|2022-06-09 09:03:00||1337||1337||1337||1337|0
1654765400000|2022-06-09 09:03:20|1338|1336.3|1337.5|1335.8|1338|1336.3|1337.5|1335.8|5
1654765410000|2022-06-09 09:03:30|1338|1336|1338|1336.3|1338|1336.3|1337.8|1336|5
1654765420000|2022-06-09 09:03:40|1338.3||1338||1338.3||1338||0
1654765430000|2022-06-09 09:03:50|1338.3|1336.5|1338.5|1337|1338.5|1337|1338.3|1336.5|0
1654765440000|2022-06-09 09:04:00|1338.8||1338.8||1338.8||1338.5||0
1654765450000|2022-06-09 09:04:10|1339|1337.3|1339|1337.3|1339|1337.3|1339|1337.3|0
1654765460000|2022-06-09 09:04:20|||||||||2
1654765490000|2022-06-09 09:04:50|1339.3||1339.3||1339.3||1339||1
1654765500000|2022-06-09 09:05:00|1339||1339||1339.3||1339||0
1654765510000|2022-06-09 09:05:10|1339.3||1339.3||1339.3||1339||2
1654765530000|2022-06-09 09:05:30|1339.5|1337.5|1339.3|1337.5|1339.5|1337.5|1339.3|1337.5|0
1654765540000|2022-06-09 09:05:40|1339.5|1337.8|1339.5|1338|1339.5|1338|1339.5|1337.8|5
1654765560000|2022-06-09 09:06:00|||||||||25
1654765570000|2022-06-09 09:06:10||1337.8||1337.8||1337.8||1337.8|0
1654765580000|2022-06-09 09:06:20|1339.3|1337.5|1339.3|1337.5|1339.3|1337.5|1339|1337.5|0
1654765590000|2022-06-09 09:06:30|1339|1337.3|1339|1337.5|1339|1337.5|1339|1337.3|0
1654765600000|2022-06-09 09:06:40|1338.8|1337|1339|1337|1339|1337|1338.8|1337|5
1654765610000|2022-06-09 09:06:50|1339.3|1337.3|1339|1337.3|1339.3|1337.3|1339|1337.3|0
1654765620000|2022-06-09 09:07:00||1337||1337||1337||1337|0
1654765630000|2022-06-09 09:07:10|1338.8||1338.8||1339||1338.5||0
1654765640000|2022-06-09 09:07:20|1338.5||1338.5||1338.5||1338.5||0
1654765650000|2022-06-09 09:07:30|1338.8|1337.3|1339.3|1337.3|1339.3|1337.3|1338.8|1337.3|1
1654765660000|2022-06-09 09:07:40|1339.5|1337.5|1339.3|1337.8|1339.5|1338|1339.3|1337.5|0
1654765670000|2022-06-09 09:07:50|||||||||2
1654765680000|2022-06-09 09:08:00|1339|1337.5|1339|1337.5|1339|1337.5|1339|1337.3|0
1654765690000|2022-06-09 09:08:10|1338.8|1337.8|1339.5|1338|1339.5|1338|1338.8|1337.8|0
1654765700000|2022-06-09 09:08:20||1337.8||1338||1338||1337.8|51
1654765710000|2022-06-09 09:08:30||1337.8||1337.8||1337.8||1337.8|4
1654765720000|2022-06-09 09:08:40|1340|1338|1340|1338.3|1340|1338.3|1340|1338|0
1654765730000|2022-06-09 09:08:50|1340.3|1338.5|1340.3|1338.5|1340.3|1338.5|1340|1338.5|0
1654765740000|2022-06-09 09:09:00|1340.5|1339|1340.5|1339|1340.5|1339.3|1340.5|1338.8|144
1654765750000|2022-06-09 09:09:10||1339.3||1339.3||1339.3||1339.3|1
1654765760000|2022-06-09 09:09:20|1341|1339.8|1341.5|1339.8|1341.5|1340|1341|1339.8|11
1654765770000|2022-06-09 09:09:30||1340||1340||1340||1340|0
1654765790000|2022-06-09 09:09:50|1341.3|1339.8|1341.5|1340|1341.5|1340|1341.3|1339.8|0
1654765800000|2022-06-09 09:10:00|1341.3|1339.8|1341.5|1339.8|1341.5|1339.8|1341.3|1339.8|0
1654765810000|2022-06-09 09:10:10|1341.8|1340|1341.8|1340|1341.8|1340|1341.8|1340|0
1654765840000|2022-06-09 09:10:40||1340.3||1340.5||1340.5||1340.3|5
1654765850000|2022-06-09 09:10:50||1340||1339.8||1340||1339.8|10
1654765860000|2022-06-09 09:11:00||1340||1340.3||1340.3||1340|0
1654765900000|2022-06-09 09:11:40|1341.5||1341.8||1341.8||1341.5||39
1654765910000|2022-06-09 09:11:50||1340.5||1340.3||1340.5||1340.3|7
1654765920000|2022-06-09 09:12:00|||||||||5
1654765940000|2022-06-09 09:12:20|||||||||27
1654765960000|2022-06-09 09:12:40||1340.5||1340.3||1340.5||1340.3|8
1654765980000|2022-06-09 09:13:00|1341.5|1339.8|1340.8|1338.8|1341.5|1339.8|1340.5|1338.8|0
1654765990000|2022-06-09 09:13:10|1340.5||1340.8||1340.8||1340.5||0
1654766000000|2022-06-09 09:13:20|1341||1341||1341||1341||0
1654766010000|2022-06-09 09:13:30|1340.8||1340.8||1340.8||1340.8||1
1654766020000|2022-06-09 09:13:40|1341.3|1339.3|1341|1339|1341.3|1339.3|1341|1339|5
1654766040000|2022-06-09 09:14:00|1341.3|1339.3|1341.3|1339.3|1341.3|1339.3|1341.3|1339.3|0
1654766060000|2022-06-09 09:14:20|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|1341.5|1339.8|1
1654766070000|2022-06-09 09:14:30|1341.8|1340|1341.8|1340|1341.8|1340|1341.8|1340|0
1654766080000|2022-06-09 09:14:40||1340.3||1340.3||1340.3||1340.3|0
1654766090000|2022-06-09 09:14:50||1340.5||1340.3||1340.5||1340.3|93
1654766100000|2022-06-09 09:15:00|1343|1341.3|1343.3|1341.5|1343.3|1341.5|1343|1341.3|12
1654766110000|2022-06-09 09:15:10|1343|1341.8|1343.5|1341.8|1343.8|1342.3|1343|1341.8|2
1654766120000|2022-06-09 09:15:20|1343.3|1341.5|1343.5|1341.5|1343.5|1341.5|1343.3|1341.5|11
1654766130000|2022-06-09 09:15:30|1343.3||1343.5||1343.5||1343.3||10
1654766140000|2022-06-09 09:15:40|1343.3||1343.3||1343.3||1343||0
1654766150000|2022-06-09 09:15:50|||||||||20
1654766160000|2022-06-09 09:16:00|1343.5|1341.8|1344|1342.3|1344|1342.3|1343.5|1341.8|0
1654766170000|2022-06-09 09:16:10|1343.8||1344||1344||1343.8||0
1654766180000|2022-06-09 09:16:20|1344.3|1342.5|1344.5|1342.8|1344.8|1343|1344.3|1342.5|0
1654766190000|2022-06-09 09:16:30|1344.3|1342.5|1344.3|1342.5|1344.5|1342.5|1344.3|1342.5|0
1654766200000|2022-06-09 09:16:40|1344|1342.3|1344.3|1342.3|1344.3|1342.3|1344|1342.3|0
1654766210000|2022-06-09 09:16:50|1344.5|1342.5|1345.3|1343|1345.3|1343|1344.3|1342.5|3
1654766220000|2022-06-09 09:17:00|1346|1343.5|1345.8|1344|1346.3|1344.3|1345.8|1343.5|0
1654766230000|2022-06-09 09:17:10|1346|1344.3|1346|1344.5|1346.3|1344.5|1345.5|1343.8|0
1654766240000|2022-06-09 09:17:20|1346.3|1344.3|1346|1344.3|1346.3|1344.3|1346|1344.3|1
1654766270000|2022-06-09 09:17:50||1344.5||1344.3||1344.5||1344.3|0
1654766280000|2022-06-09 09:18:00|1346.3|1344.5|1346.8|1345|1347|1345.3|1346|1344.3|2
1654766290000|2022-06-09 09:18:10||1345.3||1345.3||1345.3||1345.3|2
1654766300000|2022-06-09 09:18:20||1345||1345||1345||1345|1
1654766310000|2022-06-09 09:18:30|1346.5|1345.3|1346.5|1345|1346.5|1345.3|1346.5|1345|1
1654766320000|2022-06-09 09:18:40||1344.8||1344.8||1344.8||1344.8|0
1654766330000|2022-06-09 09:18:50||1345||1345||1345||1344.8|0
1654766340000|2022-06-09 09:19:00|1347|1345.3|1347.3|1345.8|1347.5|1345.8|1347|1345.3|0
1654766350000|2022-06-09 09:19:10|1347|1345.5|1347.5|1345.8|1347.5|1345.8|1347|1345.3|2
1654766360000|2022-06-09 09:19:20|1347.3|1345.5|1347|1345.5|1347.5|1345.5|1347|1345.5|0
1654766370000|2022-06-09 09:19:30|1346.5|1345|1347|1345.3|1347|1345.3|1346.5|1345|4
1654766390000|2022-06-09 09:19:50|1346.8|1345.5|1347.3|1345.5|1347.3|1345.5|1346.8|1345.5|0
1654766400000|2022-06-09 09:20:00|1347|1345.8|1347.3|1345.5|1347.5|1345.8|1347|1345.5|2
1654766410000|2022-06-09 09:20:10|1347|1345.8|1347.3|1345.5|1347.3|1345.8|1347|1345.5|0
1654766420000|2022-06-09 09:20:20|1347.5|1345.8|1347.5|1345.8|1347.5|1345.8|1347.5|1345.5|15
1654766430000|2022-06-09 09:20:30|1347.8|1346|1347.5|1345.8|1347.8|1346|1347.3|1345.5|2
1654766440000|2022-06-09 09:20:40|1347.8|1346.3|1347.5|1346|1349|1347|1347.5|1346|43
1654766450000|2022-06-09 09:20:50|1347.8|1346.3|1348|1346|1348|1346.3|1347.5|1346|12
1654766460000|2022-06-09 09:21:00|1348.3|1346.3|1348.3|1346.3|1348.3|1346.3|1348.3|1346|2
1654766470000|2022-06-09 09:21:10|1348|1345.8|1347|1345.3|1348.3|1345.8|1347|1345.3|10
1654766480000|2022-06-09 09:21:20|1346.3|1343.8|1346|1343.8|1346.3|1343.8|1345.8|1343.8|78
1654766490000|2022-06-09 09:21:30|1345.8|1343.5|1345.8|1343.8|1345.8|1343.8|1345.5|1343.5|5
1654766500000|2022-06-09 09:21:40|1346|1344|1345.8|1343.8|1346|1344|1345.8|1343.8|0
1654766510000|2022-06-09 09:21:50|1346.3|1344|1345.8|1344|1346.3|1344.3|1345.8|1344|0
1654766520000|2022-06-09 09:22:00|1346|1344.5|1346.3|1344.5|1346.5|1344.5|1345.8|1344.5|21
1654766530000|2022-06-09 09:22:10|1346.5|1344.3|1346.5|1344.3|1346.5|1344.3|1346.5|1344|4
1654766540000|2022-06-09 09:22:20|1346.3|1344.5|1346.5|1344.5|1346.5|1344.5|1346.3|1344.5|0
1654766560000|2022-06-09 09:22:40|1346.3|1344.3|1346.5|1344.8|1346.5|1344.8|1346.3|1344.3|0
1654766570000|2022-06-09 09:22:50|1346.8||1346.8||1346.8||1346.8||0
1654766580000|2022-06-09 09:23:00|1347|1345|1347.3|1345.3|1347.5|1345.3|1346.8|1344.8|0
1654766590000|2022-06-09 09:23:10|1347.5|1345.5|1347.5|1345.8|1347.5|1345.8|1347.5|1345.5|0
1654766600000|2022-06-09 09:23:20|1347.3|1346|1348|1346.3|1348|1346.3|1347.3|1346|1
1654766610000|2022-06-09 09:23:30|1348.3|1346.5|1347.8|1346.3|1348.3|1346.5|1347.8|1346.3|0
1654766620000|2022-06-09 09:23:40|1347.5|1346|1347.5|1345.8|1347.5|1346|1347.5|1345.5|0
1654766630000|2022-06-09 09:23:50|1347.3|1345.5|1347.3|1345.5|1347.3|1345.8|1347.3|1345.5|1
1654766640000|2022-06-09 09:24:00|1347.5|1345.8|1347.3|1345.8|1347.5|1345.8|1347.3|1345.5|10
1654766650000|2022-06-09 09:24:10|1347.8|1346|1348|1346.3|1348.3|1346.5|1347.8|1346|0
1654766670000|2022-06-09 09:24:30|1348.3|1346.5|1348|1346.5|1348.5|1346.8|1347.8|1346|10
1654766680000|2022-06-09 09:24:40|1348.3|1346.3|1347.8|1346|1348.3|1346.3|1347.8|1346|2
1654766690000|2022-06-09 09:24:50|1348|1346.3|1348|1346.5|1348.5|1346.8|1348|1346.3|0
1654766700000|2022-06-09 09:25:00|1348.5|1346.8|1348|1346.5|1348.5|1346.8|1348|1346.5|2
1654766710000|2022-06-09 09:25:10|1348.5|1346.8|1348|1346.5|1348.5|1346.8|1348|1346.3|10
1654766730000|2022-06-09 09:25:30|1348.5|1346.8|1348.5|1346.8|1348.5|1347|1348.5|1346.8|0
1654766740000|2022-06-09 09:25:40||1347||1346.8||1347||1346.8|0
1654766750000|2022-06-09 09:25:50|1348.3|1347|1348|1346.3|1348.3|1347|1348|1346.3|0
1654766760000|2022-06-09 09:26:00|1348.3|1346.5|1348.8|1346.8|1348.8|1347|1348.3|1346.5|3
1654766770000|2022-06-09 09:26:10|1348.5|1347|1348.5|1346.8|1348.5|1347|1348.3|1346.5|0
1654766780000|2022-06-09 09:26:20|1348.3|1347|1348.5|1346.8|1348.5|1347|1348.3|1346.5|0
1654766790000|2022-06-09 09:26:30|1348.3|1346.5|1348|1346.5|1348.5|1346.8|1348|1346.5|0
1654766800000|2022-06-09 09:26:40|1348.3|1346.3|1348.5|1347.3|1348.5|1347.3|1348.3|1346.3|0
1654766810000|2022-06-09 09:26:50||1347||1347||1347||1347|0
1654766820000|2022-06-09 09:27:00|1348.8|1347.3|1349|1347.3|1349|1347.3|1348.8|1347.3|20
1654766830000|2022-06-09 09:27:10|1348.8|1347|1349|1347.3|1349|1347.3|1348.5|1347|0
1654766840000|2022-06-09 09:27:20|1348.8|1347|1348.8|1347|1348.8|1347|1348.8|1347|0
1654766850000|2022-06-09 09:27:30|1349|1346.8|1349.3|1347.3|1349.3|1347.3|1349|1346.8|0
1654766870000|2022-06-09 09:27:50|1349.5|1347.5|1349.5|1347.5|1349.5|1347.8|1349.5|1347.5|0
1654766880000|2022-06-09 09:28:00|1349.3|1347.3|1349.3|1347.5|1349.3|1347.5|1349|1347.3|0
1654766890000|2022-06-09 09:28:10|1349||1349.3||1349.3||1349||0
1654766900000|2022-06-09 09:28:20|1349||1349.3||1349.3||1349||0
1654766910000|2022-06-09 09:28:30|1349.5|1348|1349.8|1348|1349.8|1348|1349.5|1347.8|0
1654766920000|2022-06-09 09:28:40|1350.5|1348.3|1349.8|1348|1350.5|1348.8|1349.8|1348|1
1654766930000|2022-06-09 09:28:50|1349.5|1347.8|1350|1348|1350|1348|1349.5|1347.8|36
1654766940000|2022-06-09 09:29:00|1349.8||1349.8||1349.8||1349.8||0
1654766950000|2022-06-09 09:29:10||1347.8||1348||1348||1347.8|0
1654766960000|2022-06-09 09:29:20||1348.3||1348||1348.3||1348|0
1654766980000|2022-06-09 09:29:40|1349.5|1347.8|1349.5|1347.8|1349.5|1347.8|1349.5|1347.8|0
1654766990000|2022-06-09 09:29:50|1349.3|1347.5|1349.5|1347.5|1349.5|1347.5|1349.3|1347.5|14
1654767000000|2022-06-09 09:30:00|1349.3|1347.8|1349.5|1347.8|1349.8|1348|1349.3|1347.5|0
1654767010000|2022-06-09 09:30:10|1349.3|1347.5|1348.8|1347|1349.5|1348|1348.5|1346.8|3
1654767020000|2022-06-09 09:30:20|1349|1347.3|1347.8|1346|1349|1347.3|1347.8|1345.8|0
1654767030000|2022-06-09 09:30:30|1347.5|1345.8|1347.8|1346|1347.8|1346|1347.3|1345.5|1
1654767040000|2022-06-09 09:30:40|1348.3|1346.5|1348.5|1346.8|1348.5|1346.8|1348.3|1346.5|4
1654767050000|2022-06-09 09:30:50|1348.8|1347|1349|1347.3|1349|1347.3|1348.8|1347|0
1654767060000|2022-06-09 09:31:00|1349.3|1347.5|1349.5|1347.8|1349.5|1348|1349|1347.5|0
1654767070000|2022-06-09 09:31:10|1349.3|1347.3|1349|1347.3|1349.3|1347.3|1349|1347|0
1654767080000|2022-06-09 09:31:20|1348.8|1347|1348|1346.3|1348.8|1347.5|1348|1346.3|50
1654767090000|2022-06-09 09:31:30|1348.3|1346.5|1348.3|1346.3|1348.3|1346.5|1348.3|1346.3|46
1654767100000|2022-06-09 09:31:40|1348|1346|1347.3|1345.3|1348|1346|1347|1345|0
1654767110000|2022-06-09 09:31:50|1347.5|1345|1347.5|1345.5|1347.5|1345.5|1347.5|1345|1
1654767120000|2022-06-09 09:32:00|1347.8|1345.8|1348|1346.5|1348|1346.5|1347.8|1345.8|0
1654767130000|2022-06-09 09:32:10|1348.3||1348.3||1348.3||1348||0
1654767140000|2022-06-09 09:32:20|1348.5|1346.8|1348.5|1346.8|1348.5|1346.8|1348.5|1346.5|0
1654767150000|2022-06-09 09:32:30|1349.5|1347.8|1349.8|1348|1349.8|1348|1349.5|1347.8|5
1654767160000|2022-06-09 09:32:40|1349.5|1348.3|1349.8|1348|1350.3|1348.3|1349.5|1348|0
1654767170000|2022-06-09 09:32:50|1350|1348.3|1350.3|1348.5|1350.3|1348.5|1350|1348.3|0
1654767180000|2022-06-09 09:33:00|1350|1348.3|1349|1347.3|1350.3|1348.3|1349|1347.3|0
1654767190000|2022-06-09 09:33:10|1349.3|1346.8|1348.8|1346.8|1349.3|1346.8|1348.5|1346.8|0
1654767200000|2022-06-09 09:33:20|1348.5|1346.5|1348.8|1346.8|1348.8|1346.8|1348.5|1346.5|0
1654767210000|2022-06-09 09:33:30|1348.5|1346.5|1348.5|1346.5|1348.8|1346.8|1348.3|1346.5|1
1654767220000|2022-06-09 09:33:40|1348.3|1346.8|1348.8|1347|1349.3|1347.5|1348.3|1346.8|0
1654767230000|2022-06-09 09:33:50|1349|1347.3|1348.8|1346.8|1349|1347.3|1348.3|1346.5|4
1654767240000|2022-06-09 09:34:00|1349|1347|1349|1347.3|1349.3|1347.3|1349|1347|0
1654767250000|2022-06-09 09:34:10|1349.3|1347|1349.3|1347.3|1349.3|1347.3|1349|1347|0
1654767260000|2022-06-09 09:34:20|1349|1347|1348.8|1346.8|1349|1347|1348.8|1346.8|0
1654767270000|2022-06-09 09:34:30|1349||1348.8||1349||1348.8||2
1654767280000|2022-06-09 09:34:40|1349|1347.3|1349.5|1347.5|1349.8|1347.5|1349|1347.3|3
1654767290000|2022-06-09 09:34:50|1349.3|1347|1349.3|1347.3|1349.3|1347.3|1349|1347|0
1654767300000|2022-06-09 09:35:00|1349.5|1347.8|1349.8|1347.8|1349.8|1347.8|1349.3|1347.8|0
1654767310000|2022-06-09 09:35:10|1349.5||1349.5||1349.5||1349.5||0
1654767320000|2022-06-09 09:35:20|1349.8|1347|1348.8|1346.5|1349.8|1347|1348.5|1346.5|5
1654767330000|2022-06-09 09:35:30|1349|1346.8|1349|1346.8|1349.3|1346.8|1349|1346.8|0
1654767340000|2022-06-09 09:35:40|1349.3|1347|1349.3|1347|1349.3|1347|1349.3|1347|0
1654767350000|2022-06-09 09:35:50|1349|1347.3|1349.8|1347.5|1349.8|1347.5|1349|1347.3|0
1654767360000|2022-06-09 09:36:00|1350|1347.8|1349.8|1348|1350|1348|1349.5|1347.8|0
1654767370000|2022-06-09 09:36:10||1347.8||1347.8||1347.8||1347.8|0
1654767380000|2022-06-09 09:36:20|1349.3|1347.3|1349.3|1347.3|1349.3|1347.3|1349.3|1347|0
1654767390000|2022-06-09 09:36:30|1349.5|1347.5|1349.5|1347.3|1349.8|1347.5|1349.3|1347|0
1654767400000|2022-06-09 09:36:40|1349.3|1347.8|1349.8|1347.8|1349.8|1347.8|1349.3|1347.8|5
1654767410000|2022-06-09 09:36:50|1349.5||1349.8||1349.8||1349.5||0
1654767420000|2022-06-09 09:37:00|1350|1348|1349.3|1347.3|1350|1348|1349.3|1347.3|0
1654767430000|2022-06-09 09:37:10|1349.5|1347.8|1349.5|1347.8|1349.5|1347.8|1349.5|1347.8|52
1654767440000|2022-06-09 09:37:20|1349.8|1348|1350|1348|1350|1348|1349.5|1348|0
1654767450000|2022-06-09 09:37:30||1348.3||1348||1348.3||1348|93
1654767460000|2022-06-09 09:37:40|1350.3|1348.3|1350.3|1348.5|1350.5|1348.5|1350.3|1348.3|0
1654767470000|2022-06-09 09:37:50|1349.8|1347.8|1349.5|1347.8|1349.8|1347.8|1349.5|1347.8|1
1654767480000|2022-06-09 09:38:00|1349.8|1348|1350|1348|1350|1348.3|1349.5|1348|14
1654767490000|2022-06-09 09:38:10|1349.8|1347.8|1349.8|1347.5|1350|1347.8|1349.8|1347.5|0
1654767500000|2022-06-09 09:38:20|1350|1347.8|1350|1347.8|1350|1348|1350|1347.8|0
1654767510000|2022-06-09 09:38:30|1350.3|1348|1350.3|1348.3|1350.3|1348.3|1350.3|1348|0
1654767530000|2022-06-09 09:38:50|1350||1349.8||1350||1349.8||0
1654767540000|2022-06-09 09:39:00|1350|1349|1350.5|1349|1350.5|1349|1350|1349|1
1654767560000|2022-06-09 09:39:20|||||||||2
1654767570000|2022-06-09 09:39:30|1351.5|1350|1351.5|1350|1351.5|1350|1351.5|1350|31
1654767580000|2022-06-09 09:39:40||1349.8||1350||1350||1349.8|0
1654767590000|2022-06-09 09:39:50||1349.8||1350.3||1350.3||1349.8|10
1654767600000|2022-06-09 09:40:00||1350||1350.3||1350.3||1349.8|34
1654767610000|2022-06-09 09:40:10|1351.3|1349.8|1351.3|1349.3|1351.3|1349.8|1351|1349|15
1654767620000|2022-06-09 09:40:20|1351|1349.8|1351.5|1349.8|1351.5|1350|1351|1349.5|527
1654767630000|2022-06-09 09:40:30|1351.3|1349.5|1351.3|1349|1351.3|1349.8|1351|1348.8|28
1654767640000|2022-06-09 09:40:40|1351|1349.3|1350.8|1348.8|1351.3|1349.3|1350.8|1348.8|0
1654767650000|2022-06-09 09:40:50|1351|1349|1350.8|1348.3|1351|1349|1350.3|1348.3|1
1654767660000|2022-06-09 09:41:00|1351|1348.5|1351|1349.3|1351|1349.3|1351|1348.5|0
1654767670000|2022-06-09 09:41:10|1351.3||1351.3||1351.3||1351.3||2
1654767680000|2022-06-09 09:41:20|1351.5|1349.5|1351.5|1349.5|1351.5|1349.5|1351.5|1349.5|0
1654767690000|2022-06-09 09:41:30|1351|1349.3|1351.5|1349.5|1351.5|1349.5|1351|1349.3|3
1654767700000|2022-06-09 09:41:40||1349.8||1349.8||1349.8||1349.8|0
1654767710000|2022-06-09 09:41:50||1349.5||1349.5||1349.5||1349.5|0
1654767720000|2022-06-09 09:42:00|1351.3|1349.3|1351.5|1349.5|1351.5|1349.5|1351.3|1349.3|0
1654767730000|2022-06-09 09:42:10||1349.8||1349.5||1349.8||1349.5|0
1654767740000|2022-06-09 09:42:20|1351.3|1349.8|1351|1349|1351.5|1349.8|1351|1349|5
1654767750000|2022-06-09 09:42:30|1350.8||1351||1351||1350.8||0
1654767760000|2022-06-09 09:42:40|1351.5|1349.5|1351.5|1349.8|1351.5|1349.8|1351.5|1349.5|0
1654767770000|2022-06-09 09:42:50|1351.3|1349.5|1351.5|1349.8|1351.5|1349.8|1351.3|1349.5|0
1654767780000|2022-06-09 09:43:00||1349.5||1349.8||1349.8||1349.5|0
1654767790000|2022-06-09 09:43:10|1351.3|1350|1351.3|1349.3|1351.3|1350|1351.3|1349|0
1654767800000|2022-06-09 09:43:20|1351|1349|1351.3|1349|1351.3|1349|1351|1349|0
1654767810000|2022-06-09 09:43:30|1351.5|1349.3|1351.5|1349.5|1351.5|1349.8|1351.5|1349|0
1654767820000|2022-06-09 09:43:40||1349.3||1349.3||1349.3||1349.3|50
1654767830000|2022-06-09 09:43:50|1351.3||1351.5||1351.5||1351.3||0
1654767840000|2022-06-09 09:44:00|1351.3||1351.3||1351.3||1351.3||0
1654767850000|2022-06-09 09:44:10|1351.5|1349.5|1351.5|1349.3|1351.5|1349.5|1351.5|1349.3|0
1654767860000|2022-06-09 09:44:20||1349.5||1349.8||1349.8||1349.5|6
1654767870000|2022-06-09 09:44:30||1350.3||1350||1350.3||1350|63
1654767880000|2022-06-09 09:44:40|||||||||5
1654767890000|2022-06-09 09:44:50||1349.8||1349.8||1349.8||1349.5|50
1654767900000|2022-06-09 09:45:00||1349.5||1350.3||1350.3||1349.5|14
1654767910000|2022-06-09 09:45:10||1350||1349.8||1350||1349.8|52
1654767920000|2022-06-09 09:45:20||1350||1350||1350||1350|7
1654767930000|2022-06-09 09:45:30|1351.3|1349.5|1351.3|1349.5|1351.3|1349.5|1351.3|1349.5|13
1654767940000|2022-06-09 09:45:40|1351.5|1349.8|1351.5|1350.3|1351.5|1350.3|1351.5|1349.8|1
1654767950000|2022-06-09 09:45:50||1350||1349.8||1350||1349.8|1
1654767960000|2022-06-09 09:46:00||1350||1350||1350||1349.8|2
1654767970000|2022-06-09 09:46:10||1349.8||1350||1350||1349.8|0
1654767990000|2022-06-09 09:46:30|||||||||13
1654768000000|2022-06-09 09:46:40||1349.8||1350||1350||1349.8|19
1654768010000|2022-06-09 09:46:50|1351.3|1349.8|1351.5|1350|1351.5|1350|1351.3|1349.8|8
1654768020000|2022-06-09 09:47:00||1350.3||1350.3||1350.3||1350|14
1654768030000|2022-06-09 09:47:10||1350||1349.8||1350||1349.8|6
1654768040000|2022-06-09 09:47:20||1350||1350||1350||1349.8|42
1654768050000|2022-06-09 09:47:30||1350.3||1350||1350.3||1350|9
1654768060000|2022-06-09 09:47:40||1350.3||1350||1350.3||1350|6
1654768080000|2022-06-09 09:48:00|||||||||3
1654768090000|2022-06-09 09:48:10|1352|1350.3|1352.5|1350.8|1352.5|1350.8|1352|1350.3|14
1654768100000|2022-06-09 09:48:20|1352.3|1350.5|1352.5|1350.5|1352.5|1350.5|1352|1350|0
1654768110000|2022-06-09 09:48:30|1352.3|1350.8|1353|1351|1353|1351|1352.3|1350.8|29
1654768120000|2022-06-09 09:48:40|1352.8|1351.3|1352.3|1350.8|1352.8|1351.3|1352.3|1350.8|2
1654768130000|2022-06-09 09:48:50|1352|1350.5|1352.5|1350.8|1352.5|1350.8|1352|1350.3|0
1654768140000|2022-06-09 09:49:00|1352.8|1350.5|1352.8|1351|1352.8|1351|1352.5|1350.5|3
1654768150000|2022-06-09 09:49:10|1353.5|1351.8|1354|1352|1354.3|1352.3|1353.5|1351.8|36
1654768160000|2022-06-09 09:49:20|1354.3||1354||1354.3||1354||0
1654768170000|2022-06-09 09:49:30|1354.3|1352.3|1354.3|1352.5|1354.3|1352.5|1354|1352|3
1654768180000|2022-06-09 09:49:40|1354.5||1354.3||1354.5||1354.3||1
1654768190000|2022-06-09 09:49:50|1354|1352.3|1354.3|1352.5|1354.3|1352.5|1354|1352.3|2
1654768200000|2022-06-09 09:50:00|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|0
1654768210000|2022-06-09 09:50:10|1354.3|1352.5|1354.3|1352.5|1354.3|1352.5|1354.3|1352.3|1
1654768220000|2022-06-09 09:50:20|1354|1352.8|1354.3|1352.8|1354.3|1352.8|1354|1352.8|0
1654768230000|2022-06-09 09:50:30|1354|1352.3|1354|1352.3|1354|1352.3|1354|1352.3|0
1654768240000|2022-06-09 09:50:40|1354.3|1352|1353.8|1352|1354.3|1352|1353.5|1351.8|0
1654768250000|2022-06-09 09:50:50|1354.3|1352.5|1354|1352.5|1354.3|1353|1354|1352.5|4
1654768260000|2022-06-09 09:51:00|1354.3|1352.3|1354.3|1352.5|1354.3|1352.5|1354|1352.3|0
1654768270000|2022-06-09 09:51:10|1354.5|1352.8|1354|1352.3|1354.5|1352.8|1353.8|1352.3|1
1654768280000|2022-06-09 09:51:20|1353.8|1352|1353.3|1351.5|1353.8|1352|1353.3|1351.5|0
1654768290000|2022-06-09 09:51:30|1353.5|1351.8|1353.5|1351.8|1353.5|1351.8|1353.3|1351.5|0
1654768300000|2022-06-09 09:51:40|1353.3|1352|1353.8|1352|1353.8|1352|1353.3|1352|0
1654768320000|2022-06-09 09:52:00|1353.5|1352.3|1353.5|1352|1353.8|1352.3|1353.5|1352|2
1654768330000|2022-06-09 09:52:10||1351.8||1351.8||1351.8||1351.8|1
1654768340000|2022-06-09 09:52:20|1353.3|1351.5|1353.5|1351.8|1353.5|1351.8|1353.3|1351.5|0
1654768350000|2022-06-09 09:52:30||1352||1351.8||1352||1351.8|0
1654768360000|2022-06-09 09:52:40|1353.8|1352|1353.8|1352|1353.8|1352|1353.5|1352|84
1654768370000|2022-06-09 09:52:50|1353.5||1353.8||1353.8||1353.5||0
1654768390000|2022-06-09 09:53:10|1353.5||1353.8||1353.8||1353.5||0
1654768400000|2022-06-09 09:53:20|1353.5||1353.8||1353.8||1353.5||3
1654768420000|2022-06-09 09:53:40|1354|1352.3|1354|1352.3|1354|1352.3|1353.8|1352.3|7
1654768430000|2022-06-09 09:53:50|1353.8|1352|1353.8|1352|1353.8|1352|1353.8|1352|0
1654768450000|2022-06-09 09:54:10|1354|1352.3|1354.3|1352.5|1354.3|1352.5|1354|1352.3|0
1654768460000|2022-06-09 09:54:20|1354|1352.8|1354.5|1353|1354.5|1353|1354|1352.8|0
1654768470000|2022-06-09 09:54:30|1354.8|1353.3|1354.8|1353|1354.8|1353.3|1354.5|1352.8|0
1654768480000|2022-06-09 09:54:40|1354.5|1352.8|1354.8|1353|1354.8|1353|1354.5|1352.8|0
1654768490000|2022-06-09 09:54:50|||||||||1
1654768500000|2022-06-09 09:55:00|1354.5|1352.8|1354|1352.5|1354.5|1352.8|1354|1352.5|1
1654768510000|2022-06-09 09:55:10|1353.8|1352.3|1353.8|1352.3|1353.8|1352.3|1353.8|1352.3|0
1654768520000|2022-06-09 09:55:20||1351.8||1352||1352||1351.8|2
1654768530000|2022-06-09 09:55:30|1353.5|1351.8|1352|1350.3|1353.5|1351.8|1352|1350.3|6
1654768540000|2022-06-09 09:55:40|1352.3|1350.5|1352.3|1350.5|1352.5|1350.8|1352|1350.5|0
1654768550000|2022-06-09 09:55:50|1352.5|1350.8|1352.3|1350.5|1352.5|1350.8|1352.3|1350.5|0
1654768560000|2022-06-09 09:56:00|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.5|1350.5|0
1654768570000|2022-06-09 09:56:10|1352.3|1350.5|1352|1350.3|1352.3|1350.5|1352|1350.3|0
1654768580000|2022-06-09 09:56:20|1351.8|1350|1351.8|1350|1351.8|1350|1351.8|1350|0
1654768590000|2022-06-09 09:56:30|1352.3|1350.3|1352.3|1350.5|1352.3|1350.5|1352.3|1350.3|3
1654768600000|2022-06-09 09:56:40|1351.8|1350.3|1351.8|1350.3|1351.8|1350.5|1351.8|1349.8|0
1654768610000|2022-06-09 09:56:50|1352||1352||1352||1352||8
1654768620000|2022-06-09 09:57:00|1352.3|1350.5|1352.5|1350.8|1352.8|1350.8|1352.3|1350.5|52
1654768630000|2022-06-09 09:57:10|1352.3|1350.5|1352|1350|1352.3|1350.8|1352|1350|2
1654768640000|2022-06-09 09:57:20|1351.8|1350.3|1351.5|1349.8|1351.8|1350.3|1351.5|1349.8|0
1654768650000|2022-06-09 09:57:30|1351.8|1350|1352.5|1350.8|1352.5|1350.8|1351.8|1350|27
1654768660000|2022-06-09 09:57:40|1352.3|1350.5|1352.5|1350.8|1352.5|1350.8|1352.3|1350.5|0
1654768670000|2022-06-09 09:57:50|1352.3|1350.5|1352.5|1350.8|1352.5|1350.8|1352.3|1350.5|0
1654768680000|2022-06-09 09:58:00|1352.8|1351|1352.5|1350.8|1352.8|1351|1352.3|1350.5|0
1654768710000|2022-06-09 09:58:30|1352.3|1350.5|1352|1350.5|1352.3|1350.5|1352|1350.3|0
1654768720000|2022-06-09 09:58:40|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|0
1654768730000|2022-06-09 09:58:50|1352.8|1351|1352.8|1351|1352.8|1351|1352.8|1351|0
1654768740000|2022-06-09 09:59:00|1353|1351.3|1353|1351.3|1353|1351.3|1352.8|1351|0
1654768750000|2022-06-09 09:59:10|1352.8|1351|1352.5|1350.8|1352.8|1351|1352.5|1350.8|0
1654768760000|2022-06-09 09:59:20|1353.3|1351.5|1353.8|1352|1353.8|1352|1353.3|1351.5|17
1654768770000|2022-06-09 09:59:30|1354.8|1352.8|1354.3|1352.5|1354.8|1353|1354|1352.3|16
1654768780000|2022-06-09 09:59:40|1354.5|1352.8|1354.8|1353|1354.8|1353|1354.5|1352.8|3
1654768790000|2022-06-09 09:59:50|1355|1353.3|1355|1353|1355|1353.3|1355|1353|8
1654768800000|2022-06-09 10:00:00|1354.5|1353.3|1354.5|1352.8|1354.5|1353.3|1354.5|1352.8|7
1654768810000|2022-06-09 10:00:10|1354.3|1352.5|1354.3|1352.5|1354.3|1352.5|1354.3|1352.5|0
1654768820000|2022-06-09 10:00:20|1354|1352.3|1354.5|1352.8|1354.5|1352.8|1353.8|1352|2
1654768830000|2022-06-09 10:00:30|1354.8|1353|1354.8|1353|1354.8|1353|1354.8|1353|0
1654768850000|2022-06-09 10:00:50|1354.5||1354.5||1354.5||1354.3||0
1654768860000|2022-06-09 10:01:00|||||||||2
1654768870000|2022-06-09 10:01:10|1354.8||1354.8||1354.8||1354.8||0
1654768880000|2022-06-09 10:01:20|1355|1353.3|1354.8|1353.3|1355|1353.3|1354.8|1353|2
1654768890000|2022-06-09 10:01:30|1355|1353.5|1355|1353.3|1355|1353.5|1355|1353.3|6
1654768900000|2022-06-09 10:01:40|1354.5|1352.8|1354.8|1353|1354.8|1353|1354.5|1352.8|1
1654768920000|2022-06-09 10:02:00|1354.5|1352.3|1354|1352.3|1354.8|1352.3|1353.8|1352.3|1
1654768930000|2022-06-09 10:02:10|1353.8|1352|1353.3|1351.5|1353.8|1352|1353.3|1351.5|0
1654768940000|2022-06-09 10:02:20|1353.5|1351.8|1353.5|1351.8|1353.5|1351.8|1353.3|1351.5|0
1654768970000|2022-06-09 10:02:50|1353|1351.5|1352.5|1350.8|1353|1351.5|1352.5|1350.8|1
1654768980000|2022-06-09 10:03:00|1352.3|1350.5|1352|1350.3|1352.3|1350.5|1351.8|1350|0
1654768990000|2022-06-09 10:03:10|||||||||9
1654769000000|2022-06-09 10:03:20|||||||||35
1654769010000|2022-06-09 10:03:30|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352|1350.5|13
1654769020000|2022-06-09 10:03:40|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|2
1654769030000|2022-06-09 10:03:50|1352.8|1351|1352|1350.5|1352.8|1351|1352|1350.5|38
1654769040000|2022-06-09 10:04:00|1351.3|1349.5|1351.3|1349.5|1351.3|1349.5|1351|1349.5|1
1654769050000|2022-06-09 10:04:10|1351.5||1351.3||1351.5||1351.3||0
1654769060000|2022-06-09 10:04:20|1351.5|1349.8|1351.5|1349.8|1351.5|1349.8|1351.3|1349.8|2
1654769070000|2022-06-09 10:04:30|1351.3|1349.5|1351.3|1349.3|1351.3|1349.5|1351|1349.3|1
1654769080000|2022-06-09 10:04:40|1351||1351.3||1351.3||1351||4
1654769100000|2022-06-09 10:05:00|1351|1349|1350.8|1349|1351|1349|1350.8|1349|0
1654769110000|2022-06-09 10:05:10|1351||1351||1351||1350.8||1
1654769120000|2022-06-09 10:05:20|1350.5|1348.8|1350.8|1349|1350.8|1349|1350.3|1348.3|0
1654769130000|2022-06-09 10:05:30|1351|1349.3|1351|1349.3|1351|1349.3|1351|1349.3|0
1654769160000|2022-06-09 10:06:00|1351.3|1349.5|1351.5|1349.8|1351.5|1349.8|1351.3|1349.5|0
1654769170000|2022-06-09 10:06:10|1351.3|1349.5|1351.5|1349.5|1351.5|1349.5|1351.3|1349.3|4
1654769180000|2022-06-09 10:06:20|1351||1351||1351.3||1351||1
1654769190000|2022-06-09 10:06:30|1351.3|1349.8|1351.3|1349.8|1351.3|1349.8|1351|1349.8|0
1654769200000|2022-06-09 10:06:40|1351|1349.3|1350.5|1349|1351|1349.3|1350.5|1348.8|13
1654769210000|2022-06-09 10:06:50|1350.8|1348.8|1350.5|1348.8|1350.8|1349|1350.5|1348.8|0
1654769220000|2022-06-09 10:07:00|1350.8|1349|1350.5|1349|1350.8|1349|1350.5|1348.8|14
1654769230000|2022-06-09 10:07:10||1348.8||1349||1349||1348.8|0
1654769240000|2022-06-09 10:07:20|1350.8|1348.8|1350.5|1348.8|1350.8|1349|1350.5|1348.8|0
1654769250000|2022-06-09 10:07:30|1350.8|1349|1350.5|1348.8|1350.8|1349|1350.5|1348.8|0
1654769260000|2022-06-09 10:07:40|1350.8|1349|1350.5|1348.8|1350.8|1349|1350.5|1348.8|1
1654769270000|2022-06-09 10:07:50|1350.3|1348.5|1350.3|1348.5|1350.5|1348.5|1350.3|1348.5|21
1654769280000|2022-06-09 10:08:00|1350.5|1348.8|1351.8|1350|1352|1350.3|1350.3|1348.5|6
1654769290000|2022-06-09 10:08:10|1352||1352||1352||1352||0
1654769300000|2022-06-09 10:08:20|1352.3|1350.3|1353|1351|1353|1351|1352.3|1350.3|11
1654769310000|2022-06-09 10:08:30|1353.3|1351.3|1354.3|1352|1354.3|1352.3|1353|1351.3|25
1654769320000|2022-06-09 10:08:40||1352.3||1352.5||1352.5||1352.3|0
1654769330000|2022-06-09 10:08:50|1354|1352|1353.8|1352|1354|1352|1353.8|1352|1
1654769340000|2022-06-09 10:09:00|1354|1351.8|1353.5|1351.8|1354|1351.8|1353.5|1351.8|0
1654769350000|2022-06-09 10:09:10|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|0
1654769360000|2022-06-09 10:09:20|1352.8|1351|1351.8|1350.3|1352.8|1351|1351.8|1350.3|1
1654769370000|2022-06-09 10:09:30|1352|1350|1352.3|1350.3|1352.3|1350.5|1351.8|1350|0
1654769380000|2022-06-09 10:09:40|1352||1352.3||1352.3||1352||0
1654769390000|2022-06-09 10:09:50|1352||1352||1352.3||1352||0
1654769400000|2022-06-09 10:10:00|1352.3|1350.8|1353.5|1351.8|1353.5|1351.8|1352|1350.8|6
1654769410000|2022-06-09 10:10:10|1353.3|1351.5|1353.3|1351.3|1353.3|1351.5|1353.3|1351.3|0
1654769420000|2022-06-09 10:10:20|1353.5|1351.5|1353.5|1351.5|1353.5|1351.5|1353.5|1351.5|72
1654769430000|2022-06-09 10:10:30|1353|1351|1353|1350.8|1353.3|1351.3|1352.8|1350.8|5
1654769440000|2022-06-09 10:10:40|1353.3|1351|1353|1350.8|1353.3|1351|1353|1350.8|0
1654769450000|2022-06-09 10:10:50||1351||1350.8||1351||1350.8|0
1654769460000|2022-06-09 10:11:00|1352.8|1351|1353.3|1351.3|1353.3|1351.3|1352.8|1351|0
1654769470000|2022-06-09 10:11:10|1353.8|1351.8|1353.8|1351.8|1354.3|1351.8|1353.8|1351.8|0
1654769480000|2022-06-09 10:11:20|1354|1351.5|1354|1351.8|1354|1351.8|1354|1351.5|0
1654769490000|2022-06-09 10:11:30|1353.5|1352|1353.5|1351.3|1353.5|1352|1353.5|1351.3|1
1654769500000|2022-06-09 10:11:40|1353.8|1351.5|1353.5|1351.3|1353.8|1351.5|1353.5|1351.3|0
1654769510000|2022-06-09 10:11:50|1353.3|1351|1353.3|1351|1353.3|1351|1353.3|1351|0
1654769520000|2022-06-09 10:12:00|1352.5|1350.8|1353.3|1351|1353.5|1351.3|1352.3|1350.5|0
1654769530000|2022-06-09 10:12:10|1353.5|1351.5|1352.5|1351|1353.5|1351.5|1352.5|1351|2
1654769540000|2022-06-09 10:12:20|1352.3|1350.3|1352.3|1350.3|1352.5|1350.3|1352.3|1350.3|0
1654769550000|2022-06-09 10:12:30|1352.5|1350|1352.3|1350|1352.5|1350|1352|1350|0
1654769560000|2022-06-09 10:12:40|1351.5|1349.8|1351.3|1349.3|1351.8|1350|1351.3|1349.3|0
1654769570000|2022-06-09 10:12:50|1350.8|1349|1351.3|1349.3|1351.3|1349.3|1350.8|1348.8|0
1654769590000|2022-06-09 10:13:10|1350.8|1348.5|1350.8|1348.5|1350.8|1348.5|1350.5|1348.5|0
1654769600000|2022-06-09 10:13:20|1350.5|1348.8|1351.3|1349.3|1351.5|1349.3|1350.5|1348.5|4
1654769620000|2022-06-09 10:13:40|1351.5||1351.3||1351.5||1351.3||0
1654769630000|2022-06-09 10:13:50|1351.5|1349.5|1351.8|1349.5|1351.8|1349.5|1351.3|1349.5|0
1654769640000|2022-06-09 10:14:00|1351.5|1349.8|1352.3|1350.3|1352.3|1350.3|1351.5|1349.8|0
1654769650000|2022-06-09 10:14:10|1352.5|1350.5|1352.5|1350.5|1352.5|1350.5|1352.3|1350.5|0
1654769660000|2022-06-09 10:14:20||1351||1351||1351||1351|0
1654769670000|2022-06-09 10:14:30|1352.3|1350.3|1352.3|1350.3|1352.5|1350.3|1352.3|1350.3|0
1654769680000|2022-06-09 10:14:40|1352.5|1350|1352.3|1350.3|1352.5|1350.3|1352.3|1350|0
1654769690000|2022-06-09 10:14:50|1352.5||1352.3||1352.5||1352.3||0
1654769700000|2022-06-09 10:15:00|1352.5||1352.3||1352.5||1352.3||0
1654769710000|2022-06-09 10:15:10|1352.5|1350|1351.8|1349.8|1352.5|1350|1351.8|1349.8|0
1654769720000|2022-06-09 10:15:20||1350||1349.8||1350||1349.8|21
1654769730000|2022-06-09 10:15:30|1351.5|1350|1351.8|1350|1351.8|1350|1351.5|1349.8|0
1654769750000|2022-06-09 10:15:50|1351.5||1351.5||1351.5||1351.5||0
1654769760000|2022-06-09 10:16:00|1351.3|1349.5|1351|1349.3|1351.5|1349.8|1351|1349.3|0
1654769770000|2022-06-09 10:16:10|1351.3|1349.5|1351.5|1349.8|1351.5|1349.8|1351.3|1349.3|4
1654769780000|2022-06-09 10:16:20|||||||||1
1654769800000|2022-06-09 10:16:40|1351.3|1349.5|1351.5|1349.8|1351.5|1349.8|1351.3|1349.5|3
1654769810000|2022-06-09 10:16:50|1350.8|1349.3|1351.5|1349.8|1351.5|1349.8|1350.8|1349.3|5
1654769820000|2022-06-09 10:17:00|1351.3|1349.5|1351.5|1349.8|1351.5|1349.8|1351.3|1349.5|0
1654769830000|2022-06-09 10:17:10|1351.8|1349.5|1351.8|1350|1351.8|1350|1351.8|1349.5|1
1654769840000|2022-06-09 10:17:20|1351.3||1351.3||1351.3||1351.3||15
1654769850000|2022-06-09 10:17:30|1351|1349.5|1351.3|1349.5|1351.5|1349.8|1351|1349.5|26
1654769860000|2022-06-09 10:17:40|1351.5|1349.8|1351.5|1349.8|1351.5|1349.8|1351.5|1349.8|0
1654769870000|2022-06-09 10:17:50|1352|1350|1352.3|1350.5|1352.3|1350.5|1352|1350|2
1654769880000|2022-06-09 10:18:00|1352.8|1351|1352.5|1351|1353|1351.3|1352.5|1351|18
1654769890000|2022-06-09 10:18:10|1352.8|1351.5|1352.5|1350.5|1352.8|1351.5|1352.5|1350.5|10
1654769900000|2022-06-09 10:18:20|1352.3|1350.8|1352.5|1350.8|1352.5|1350.8|1352.3|1350.3|0
1654769910000|2022-06-09 10:18:30|1352.3|1350.5|1352.3|1350.5|1352.5|1350.8|1352.3|1350.5|0
1654769920000|2022-06-09 10:18:40|1352.5||1352.5||1352.5||1352.5||0
1654769930000|2022-06-09 10:18:50|1352.3|1350|1351.8|1350.3|1352.3|1350.3|1351.8|1350|0
1654769940000|2022-06-09 10:19:00|1352||1352||1352||1352||0
1654769950000|2022-06-09 10:19:10|1352.3|1350.5|1351.5|1350|1352.3|1350.5|1351.5|1350|1
1654769960000|2022-06-09 10:19:20|1351.8|1349.8|1351.8|1350|1351.8|1350|1351.8|1349.8|3
1654769970000|2022-06-09 10:19:30|1352|1349.8|1352.3|1350.3|1352.3|1350.3|1352|1349.8|0
1654769980000|2022-06-09 10:19:40|1352|1350.5|1352.5|1350.5|1352.5|1350.5|1352|1350.3|0
1654769990000|2022-06-09 10:19:50|1352|1350|1351.8|1350|1352|1350|1351.8|1350|0
1654770000000|2022-06-09 10:20:00|1352|1350.3|1352.3|1350.3|1352.8|1351|1352|1350.3|3
1654770010000|2022-06-09 10:20:10|1352|1350.5|1352|1350.3|1352.3|1350.5|1352|1350|3
1654770020000|2022-06-09 10:20:20|1352.3|1350|1352.3|1350.3|1352.3|1350.3|1352|1350|0
1654770030000|2022-06-09 10:20:30|1352.5|1350.5|1352.5|1350.8|1352.5|1350.8|1352.5|1350.5|0
1654770050000|2022-06-09 10:20:50|1353|1351.3|1352.5|1350.8|1353|1351.3|1352.5|1350.8|0
1654770060000|2022-06-09 10:21:00|1352.8|1351.3|1353|1351.3|1353.3|1351.3|1352.8|1351|0
1654770070000|2022-06-09 10:21:10|1352.5|1350.8|1352.3|1350.5|1352.5|1350.8|1352.3|1350.5|5
1654770080000|2022-06-09 10:21:20|1351.3|1349.3|1351.3|1349.5|1351.3|1349.8|1351.3|1349.3|34
1654770090000|2022-06-09 10:21:30||1349||1349||1349.3||1349|1
1654770100000|2022-06-09 10:21:40|1351|1348.8|1350.8|1348.8|1351|1349|1350.8|1348.8|0
1654770110000|2022-06-09 10:21:50|1351|1349|1351|1349|1351|1349|1351|1348.8|0
1654770120000|2022-06-09 10:22:00|1350.8|1348.8|1350.8|1348.8|1351|1349|1350.5|1348.8|0
1654770130000|2022-06-09 10:22:10|1350.3|1349|1351|1349.3|1351|1349.3|1350.3|1349|0
1654770140000|2022-06-09 10:22:20|1351.3|1349.5|1351.3|1349.5|1351.3|1349.5|1351.3|1349.5|0
1654770150000|2022-06-09 10:22:30|1351.5|1349.8|1351.5|1349.8|1351.5|1349.8|1351.5|1349.8|0
1654770160000|2022-06-09 10:22:40|1351.8|1350|1351.8|1350|1352|1350|1351.5|1350|1
1654770170000|2022-06-09 10:22:50|||||||||2
1654770180000|2022-06-09 10:23:00|1351.5||1351.8||1351.8||1351.5||0
1654770190000|2022-06-09 10:23:10|1351.5||1351.8||1351.8||1351.5||1
1654770200000|2022-06-09 10:23:20|1352|1350.3|1351.8|1350.3|1352|1350.3|1351.8|1350.3|0
1654770210000|2022-06-09 10:23:30|1352||1352||1352||1351.8||0
1654770220000|2022-06-09 10:23:40|1351.8|1350.5|1352.3|1350.5|1352.3|1350.5|1351.8|1350.5|0
1654770230000|2022-06-09 10:23:50|1352||1352.3||1352.3||1352||0
1654770240000|2022-06-09 10:24:00|1352||1352.3||1352.3||1352||0
1654770260000|2022-06-09 10:24:20||1350.8||1350.5||1350.8||1350.5|0
1654770270000|2022-06-09 10:24:30|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.3|1350.8|1
1654770280000|2022-06-09 10:24:40||1351||1350.8||1351||1350.8|1
1654770290000|2022-06-09 10:24:50||1351||1351||1351||1351|0
1654770300000|2022-06-09 10:25:00||1350.8||1350.8||1350.8||1350.8|0
1654770310000|2022-06-09 10:25:10|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|0
1654770330000|2022-06-09 10:25:30|1352||1352.3||1352.3||1352||0
1654770350000|2022-06-09 10:25:50|1351.8|1350.3|1352|1350.3|1352|1350.3|1351.8|1350.3|0
1654770360000|2022-06-09 10:26:00|1351.8||1351.8||1351.8||1351.8||0
1654770370000|2022-06-09 10:26:10|1352||1352||1352||1352||0
1654770380000|2022-06-09 10:26:20|1352.5|1350.8|1352.5|1350.5|1352.5|1350.8|1352.3|1350.5|0
1654770390000|2022-06-09 10:26:30|1352.3||1352.3||1352.3||1352.3||0
1654770400000|2022-06-09 10:26:40|1352.5|1350.8|1352.5|1350.5|1352.5|1350.8|1352.5|1350.5|1
1654770420000|2022-06-09 10:27:00|1352.3||1352.3||1352.3||1352.3||0
1654770430000|2022-06-09 10:27:10|||||||||4
1654770440000|2022-06-09 10:27:20|||||||||1
1654770450000|2022-06-09 10:27:30|1352.5|1350.8|1352.8|1350.8|1352.8|1351|1352.5|1350.8|0
1654770460000|2022-06-09 10:27:40|1352.5||1352.8||1352.8||1352.5||0
1654770470000|2022-06-09 10:27:50|1353|1351|1353|1351.3|1353|1351.3|1353|1351|0
1654770480000|2022-06-09 10:28:00|1352.8|1351|1352.8|1351|1352.8|1351|1352.8|1351|0
1654770490000|2022-06-09 10:28:10|1353|1351.3|1353|1351.3|1353|1351.3|1353|1351.3|0
1654770500000|2022-06-09 10:28:20||1351||1351||1351||1351|0
1654770510000|2022-06-09 10:28:30||1351.3||1351.3||1351.3||1351.3|0
1654770520000|2022-06-09 10:28:40|1352.8|1351|1352.8|1351|1352.8|1351|1352.8|1351|0
1654770550000|2022-06-09 10:29:10||1351.3||1351||1351.3||1351|0
1654770570000|2022-06-09 10:29:30|1353|1351.3|1353|1351.3|1353|1351.3|1353|1351.3|4
1654770580000|2022-06-09 10:29:40|1353.3||1353||1353.3||1353||0
1654770590000|2022-06-09 10:29:50|1353.3||1353.3||1353.3||1353.3||0
1654770620000|2022-06-09 10:30:20|1353|1351|1352.8|1351|1353|1351|1352.8|1351|0
1654770640000|2022-06-09 10:30:40|1353|1350.8|1352.5|1350.5|1353|1351|1352.5|1350.5|0
1654770650000|2022-06-09 10:30:50|1352.3|1350.8|1352.8|1350.8|1352.8|1350.8|1352.3|1350.5|0
1654770660000|2022-06-09 10:31:00|1352.5|1351|1352.5|1350.5|1352.5|1351|1352.5|1350.5|0
1654770670000|2022-06-09 10:31:10||1350.8||1350.8||1350.8||1350.8|0
1654770680000|2022-06-09 10:31:20|1352.3|1350.5|1352.3|1350.5|1352.5|1350.5|1352.3|1350.5|0
1654770690000|2022-06-09 10:31:30|1352|1350.3|1352.3|1350.3|1352.3|1350.5|1352|1350.3|20
1654770700000|2022-06-09 10:31:40|1352|1350.5|1351.5|1349.8|1352|1350.5|1351.3|1349.5|32
1654770710000|2022-06-09 10:31:50|||||||||25
1654770720000|2022-06-09 10:32:00||1350||1349.8||1350||1349.8|25
1654770730000|2022-06-09 10:32:10|1351.8|1350|1352.3|1350.3|1352.3|1350.5|1351.8|1350|10
1654770740000|2022-06-09 10:32:20|1352.5|1350.5|1352|1350.3|1352.5|1350.8|1352|1350|4
1654770750000|2022-06-09 10:32:30|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352|1350.5|0
1654770780000|2022-06-09 10:33:00|1352.5|1350.3|1352.3|1350.3|1352.5|1350.3|1352.3|1350.3|3
1654770790000|2022-06-09 10:33:10|1352||1352||1352||1352||0
1654770800000|2022-06-09 10:33:20|1352.3|1350.5|1352.5|1350.8|1352.5|1350.8|1352.3|1350.5|0
1654770820000|2022-06-09 10:33:40|1353|1351|1352.5|1350.8|1353|1351|1352.5|1350.8|2
1654770830000|2022-06-09 10:33:50|1352.8|1351|1352.8|1351|1352.8|1351|1352.8|1351|0
1654770840000|2022-06-09 10:34:00|1352.3|1350.3|1352.3|1350.3|1352.3|1350.5|1352.3|1350.3|0
1654770850000|2022-06-09 10:34:10|1352.5||1352.5||1352.5||1352.5||1
1654770860000|2022-06-09 10:34:20|1352.8|1350.8|1353|1351|1353|1351|1352.8|1350.8|0
1654770890000|2022-06-09 10:34:50|1353.3|1351.3|1353.3|1351.3|1353.3|1351.3|1353|1351.3|1
1654770900000|2022-06-09 10:35:00|1353|1350.8|1352.8|1350.8|1353|1350.8|1352.8|1350.8|0
1654770910000|2022-06-09 10:35:10|1352.5|1350.5|1352.3|1350.5|1352.5|1350.5|1352.3|1350.5|0
1654770920000|2022-06-09 10:35:20|1352|1350.3|1352|1350.3|1352|1350.5|1352|1350.3|0
1654770930000|2022-06-09 10:35:30|1352.3|1350.5|1352.3|1350.5|1352.3|1350.5|1352|1350.3|0
1654770940000|2022-06-09 10:35:40|1352|1350.3|1352.3|1350.5|1352.3|1350.5|1352|1350.3|0
1654770950000|2022-06-09 10:35:50|1352.5|1350.3|1352.5|1350.5|1352.5|1350.5|1352.5|1350.3|0
1654770960000|2022-06-09 10:36:00||1350.8||1350.8||1351||1350.8|0
1654770970000|2022-06-09 10:36:10|1352.3||1352.3||1352.3||1352.3||0
1654770980000|2022-06-09 10:36:20|1352.8|1351|1352.8|1351|1352.8|1351|1352.5|1351|0
1654770990000|2022-06-09 10:36:30|1352.5|1351.3|1352.8|1351|1353|1351.3|1352.5|1351|0
1654771000000|2022-06-09 10:36:40|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|1352.5|1350.8|0
1654771010000|2022-06-09 10:36:50|1352.8|1351|1352.8|1351|1352.8|1351|1352.5|1351|0
1654771020000|2022-06-09 10:37:00|1353|1351.3|1353|1351.3|1353|1351.3|1352.8|1351|2
1654771040000|2022-06-09 10:37:20|1353.3|1351.5|1353|1351.3|1353.3|1351.5|1353|1351.3|2
1654771060000|2022-06-09 10:37:40|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|1353.3|1351.3|2
1654771070000|2022-06-09 10:37:50|1353.5|1351.8|1353.3|1351.5|1353.5|1351.8|1353.3|1351.5|0
1654771080000|2022-06-09 10:38:00|1353.5|1351.8|1353.5|1351.5|1353.5|1351.8|1353.5|1351.5|2
1654771090000|2022-06-09 10:38:10|1353.3|1351.8|1353.3|1351.5|1353.5|1351.8|1353.3|1351.5|0
1654771100000|2022-06-09 10:38:20|||||||||2
1654771110000|2022-06-09 10:38:30|1353.5|1351.8|1353.5|1351.8|1353.5|1351.8|1353.5|1351.8|0
1654771120000|2022-06-09 10:38:40|1354|1352|1353.8|1352|1354|1352|1353.8|1352|2
1654771140000|2022-06-09 10:39:00|1353.5|1351.8|1353.8|1351.8|1353.8|1352|1353.5|1351.8|2
1654771150000|2022-06-09 10:39:10||1352||1352||1352||1352|0
1654771160000|2022-06-09 10:39:20|1353.5|1352.3|1353.5|1351.8|1354|1352.3|1353.5|1351.8|3
1654771170000|2022-06-09 10:39:30|1353.8||1353.5||1353.8||1353.5||0
1654771180000|2022-06-09 10:39:40|1353.8||1353.5||1353.8||1353.5||2
1654771190000|2022-06-09 10:39:50|1353.8||1353.8||1353.8||1353.8||0
1654771200000|2022-06-09 10:40:00|1353.5||1353.5||1353.5||1353.3||2
1654771210000|2022-06-09 10:40:10|1353.8|1352|1353.8|1352|1353.8|1352|1353.8|1351.8|5
1654771220000|2022-06-09 10:40:20|1353.5|1351.8|1353.8|1351.8|1353.8|1352|1353.5|1351.8|8
1654771230000|2022-06-09 10:40:30|1353.5|1352|1353.8|1352|1353.8|1352|1353.5|1352|0
1654771240000|2022-06-09 10:40:40|||||||||2
1654771260000|2022-06-09 10:41:00|1353.5|1351.5|1353.5|1351.8|1353.8|1351.8|1353.3|1351.5|2
1654771270000|2022-06-09 10:41:10|1353.8|1352|1353.5|1351.8|1353.8|1352|1353.5|1351.8|0
1654771300000|2022-06-09 10:41:40|1354|1352|1353.8|1352.3|1354|1352.3|1353.8|1352|0
1654771310000|2022-06-09 10:41:50|1353.5|1351.8|1353.5|1351.8|1353.5|1352|1353.5|1351.8|0
1654771320000|2022-06-09 10:42:00|1354|1352|1353.8|1352|1354|1352|1353.8|1352|0
1654771350000|2022-06-09 10:42:30|1353.5|1351.8|1353.8|1352|1354|1352|1353.5|1351.8|0
1654771360000|2022-06-09 10:42:40|1353.5|1351.8|1353.8|1352|1353.8|1352|1353.5|1351.8|0
1654771370000|2022-06-09 10:42:50||1351.8||1352||1352||1351.8|0
1654771380000|2022-06-09 10:43:00|1353.5|1351.8|1353.5|1351.8|1353.5|1352|1353.5|1351.8|0
1654771390000|2022-06-09 10:43:10|1353.8|1352|1354|1352.3|1354|1352.3|1353.8|1351.8|11
1654771400000|2022-06-09 10:43:20|1354.3|1352.5|1354.8|1353.3|1354.8|1353.3|1354.3|1352.5|21
1654771410000|2022-06-09 10:43:30|1355||1355||1355.3||1355||28
1654771420000|2022-06-09 10:43:40|1355.3|1353|1355|1353|1355.3|1353|1354.8|1352.8|3
1654771430000|2022-06-09 10:43:50|1355.3|1353.3|1355|1353|1355.3|1353.3|1355|1353|0
1654771440000|2022-06-09 10:44:00|1355.5|1353.5|1355.5|1353.8|1355.5|1353.8|1355.3|1353.5|4
1654771450000|2022-06-09 10:44:10|1355.3|1353.3|1354.8|1353|1355.3|1353.5|1354.8|1353|25
1654771460000|2022-06-09 10:44:20|1354.5||1354.8||1354.8||1354.5||0
1654771470000|2022-06-09 10:44:30||1352.8||1352.8||1352.8||1352.8|0
1654771490000|2022-06-09 10:44:50|1354.5||1354.5||1354.8||1354.5||0
1654771500000|2022-06-09 10:45:00|1354.3|1352.5|1354.3|1352.8|1354.5|1352.8|1354.3|1352.5|0
1654771510000|2022-06-09 10:45:10||1352.5||1352.5||1352.5||1352.5|0
1654771520000|2022-06-09 10:45:20||1352.8||1352.5||1352.8||1352.5|0
1654771540000|2022-06-09 10:45:40||1352.8||1352.5||1352.8||1352.5|0
1654771550000|2022-06-09 10:45:50|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|10
1654771560000|2022-06-09 10:46:00|1354.3|1352.5|1354.3|1352.5|1354.3|1352.8|1354.3|1352.5|0
1654771570000|2022-06-09 10:46:10|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|1354.5|1352.5|0
1654771580000|2022-06-09 10:46:20||1352.5||1352.8||1352.8||1352.5|0
1654771590000|2022-06-09 10:46:30|1354.8|1353|1354.3|1352.5|1354.8|1353|1354.3|1352.3|2
1654771600000|2022-06-09 10:46:40|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|1354.5|1352.5|0
1654771610000|2022-06-09 10:46:50|1354.3|1352.5|1354.5|1352.8|1354.5|1352.8|1354.3|1352.5|0
1654771630000|2022-06-09 10:47:10|1354.8||1354.5||1354.8||1354.5||0
1654771640000|2022-06-09 10:47:20|1354.8||1354.5||1354.8||1354.5||0
1654771650000|2022-06-09 10:47:30|||||||||10
1654771680000|2022-06-09 10:48:00|1354.8||1354.5||1354.8||1354.5||0
1654771690000|2022-06-09 10:48:10|1353.5|1352|1353.5|1351.8|1353.5|1352|1353.5|1351.8|5
1654771730000|2022-06-09 10:48:50|1353.3||1353.5||1353.5||1353.3||0
1654771740000|2022-06-09 10:49:00|1353.3||1353.5||1353.5||1353.3||1
1654771750000|2022-06-09 10:49:10|1353.3||1353.3||1353.5||1353.3||0
1654771760000|2022-06-09 10:49:20|1353.5||1353.3||1353.5||1353.3||2
1654771770000|2022-06-09 10:49:30|1353.5||1353.5||1353.5||1353.5||0
1654771780000|2022-06-09 10:49:40|1353.8|1352|1353.8|1352|1353.8|1352|1353.8|1352|24
1654771790000|2022-06-09 10:49:50|1354|1352.3|1352.5|1350.8|1354|1352.3|1352.5|1350.8|17
1654771800000|2022-06-09 10:50:00|1352.3|1350.5|1352.5|1350.5|1352.5|1350.8|1352.3|1350.5|0
1654771810000|2022-06-09 10:50:10||1350.8||1350.8||1350.8||1350.8|0
1654771820000|2022-06-09 10:50:20|1352.8|1351|1352.8|1351|1353|1351|1352.5|1351|0
1654771830000|2022-06-09 10:50:30|||||||||48
1654771840000|2022-06-09 10:50:40|1352.3|1350.5|1352.3|1350.5|1352.5|1350.8|1352.3|1350.5|0
1654771850000|2022-06-09 10:50:50|||||||||50
1654771860000|2022-06-09 10:51:00|1352|1350.3|1352.5|1350.5|1352.5|1350.5|1352|1350.3|0
1654771870000|2022-06-09 10:51:10|1353.3|1350.8|1353.3|1351.3|1353.3|1351.3|1353.3|1350.8|0
1654771880000|2022-06-09 10:51:20|1353.5|1351.5|1353.5|1351.3|1353.8|1351.5|1353.5|1351.3|33
1654771890000|2022-06-09 10:51:30|1353.3|1351.5|1353.8|1351.5|1353.8|1351.5|1353.3|1351.5|0
1654771900000|2022-06-09 10:51:40|1353.5||1353.8||1353.8||1353.5||0
1654771920000|2022-06-09 10:52:00|1353.3|1351.8|1353.5|1351.8|1353.5|1351.8|1353.3|1351.5|0
1654771930000|2022-06-09 10:52:10|1353.3||1353.3||1353.3||1353.3||0
1654771940000|2022-06-09 10:52:20|1353.5|1351.5|1353.3|1351.5|1353.5|1351.5|1353.3|1351.5|0
1654771960000|2022-06-09 10:52:40|1353|1351.8|1353.5|1351.8|1353.5|1351.8|1353|1351.8|0
1654771970000|2022-06-09 10:52:50|1353.3|1351.5|1353.3|1351.5|1353.5|1351.5|1353.3|1351.5|0
1654771980000|2022-06-09 10:53:00|1353.5||1353||1353.5||1353||0
1654771990000|2022-06-09 10:53:10|1353.3||1353.3||1353.3||1353.3||0
1654772000000|2022-06-09 10:53:20|1353.5|1351.8|1353.8|1352|1353.8|1352|1353.3|1351.8|0
1654772010000|2022-06-09 10:53:30||1351.8||1352||1352||1351.8|0
1654772050000|2022-06-09 10:54:10|1354||1354||1354||1354||0
1654772060000|2022-06-09 10:54:20|1353.8||1353.8||1353.8||1353.8||0
1654772070000|2022-06-09 10:54:30|1354.3|1352.8|1353.5|1351.8|1354.3|1352.8|1353.5|1351.5|20
1654772080000|2022-06-09 10:54:40|1353.8|1352|1353.8|1352|1353.8|1352|1353.5|1352|1
1654772100000|2022-06-09 10:55:00|1353.5|1351.8|1353.5|1351.8|1353.8|1351.8|1353.5|1351.8|2
1654772110000|2022-06-09 10:55:10|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|1353.3|1351.5|0
1654772120000|2022-06-09 10:55:20|1353||1353||1353||1353||5
1654772140000|2022-06-09 10:55:40|1352.8|1350.8|1353|1351|1353|1351|1352.8|1350.8|20
1654772160000|2022-06-09 10:56:00|1353.3|1350.8|1353.3|1351|1353.5|1351|1353|1350.8|22
1654772170000|2022-06-09 10:56:10|1353.5|1351.3|1353.5|1351.3|1353.5|1351.3|1353.3|1351.3|0
1654772180000|2022-06-09 10:56:20|1353.3||1353.5||1353.5||1353.3||1
1654772190000|2022-06-09 10:56:30|1353.3||1353.5||1353.5||1353.3||0
1654772200000|2022-06-09 10:56:40|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|0
1654772210000|2022-06-09 10:56:50|1354|1352|1354.3|1352|1354.3|1352|1354|1352|0
1654772220000|2022-06-09 10:57:00|1354||1354||1354.3||1354||0
1654772240000|2022-06-09 10:57:20|1354.3|1352.3|1354.3|1352.3|1354.3|1352.3|1354|1352.3|0
1654772250000|2022-06-09 10:57:30|1354.5||1354.5||1354.5||1354.3||0
1654772260000|2022-06-09 10:57:40|1354.3||1354.3||1354.3||1354.3||0
1654772280000|2022-06-09 10:58:00|1354||1354.3||1354.3||1354||0
1654772290000|2022-06-09 10:58:10|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|1354.5|1352.5|0
1654772300000|2022-06-09 10:58:20|1354.3||1354.3||1354.5||1354.3||0
1654772310000|2022-06-09 10:58:30|1354.5|1352|1354|1352|1354.5|1352|1354|1352|0
1654772320000|2022-06-09 10:58:40|1354.3||1354||1354.3||1354||0
1654772330000|2022-06-09 10:58:50|1354.3|1352.5|1354.3|1352.3|1354.3|1352.5|1354|1352|0
1654772340000|2022-06-09 10:59:00|1354||1354||1354||1354||0
1654772350000|2022-06-09 10:59:10|1354.3||1354.3||1354.3||1354.3||0
1654772360000|2022-06-09 10:59:20||1352.5||1352.5||1352.5||1352.5|0
1654772370000|2022-06-09 10:59:30||1352.3||1352.3||1352.3||1352.3|0
1654772390000|2022-06-09 10:59:50|||||||||4
1654772400000|2022-06-09 11:00:00|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|1354.5|1352.8|0
1654772410000|2022-06-09 11:00:10|1354.3|1352.5|1354.3|1352.5|1354.5|1352.8|1354|1352.5|0
1654772420000|2022-06-09 11:00:20||1352.3||1352.3||1352.3||1352.3|5
1654772440000|2022-06-09 11:00:40||1352.5||1352.3||1352.5||1352.3|0
1654772450000|2022-06-09 11:00:50|1354||1354.3||1354.3||1354||0
1654772460000|2022-06-09 11:01:00||1352.5||1352.3||1352.5||1352.3|0
1654772470000|2022-06-09 11:01:10|1354|1352|1353.5|1352|1354|1352|1353.5|1352|2
1654772480000|2022-06-09 11:01:20|1354||1354||1354||1353.8||0
1654772490000|2022-06-09 11:01:30||1352.3||1352||1352.3||1352|0
1654772500000|2022-06-09 11:01:40||1352.3||1352.3||1352.3||1352.3|0
1654772510000|2022-06-09 11:01:50|1354.3|1352|1354.3|1352|1354.3|1352|1354.3|1352|6
1654772520000|2022-06-09 11:02:00||1352.3||1352.3||1352.3||1352.3|0
1654772540000|2022-06-09 11:02:20|1354||1354.3||1354.3||1354||0
1654772550000|2022-06-09 11:02:30||1352.5||1352.5||1352.5||1352.5|0
1654772570000|2022-06-09 11:02:50|1354.5|1352.8|1354.8|1352.8|1354.8|1352.8|1354.5|1352.8|0
1654772580000|2022-06-09 11:03:00|1354.5|1353|1354.8|1353|1354.8|1353|1354.5|1353|0
1654772590000|2022-06-09 11:03:10|1354.3|1352.8|1354.5|1352.8|1354.5|1352.8|1354.3|1352.5|0
1654772640000|2022-06-09 11:04:00|1354.8|1353|1354.8|1353|1354.8|1353|1354.8|1353|1
1654772650000|2022-06-09 11:04:10||1352.8||1353||1353||1352.8|0
1654772670000|2022-06-09 11:04:30|||||||||2
1654772720000|2022-06-09 11:05:20|1354.3||1354.8||1354.8||1354.3||3
1654772730000|2022-06-09 11:05:30|1354.5||1354.8||1354.8||1354.5||0
1654772740000|2022-06-09 11:05:40|||||||||2
1654772790000|2022-06-09 11:06:30|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|1355.3|1353.5|0
1654772800000|2022-06-09 11:06:40|1355.5|1353.8|1355.3|1353.5|1355.5|1353.8|1355.3|1353.5|0
1654772810000|2022-06-09 11:06:50|1355.5|1353.8|1355.8|1354|1355.8|1354|1355.5|1353.8|2
1654772820000|2022-06-09 11:07:00|1355.5|1353.3|1355|1353|1355.5|1353.3|1355|1353|2
1654772830000|2022-06-09 11:07:10|1355.3|1353.5|1355|1353.5|1355.3|1353.5|1355|1353.5|2
1654772860000|2022-06-09 11:07:40|1355.3||1355||1355.3||1355||0
1654772870000|2022-06-09 11:07:50|1355.3|1354|1355.5|1354|1355.5|1354|1355.3|1354|0
1654772880000|2022-06-09 11:08:00|1355.3||1355.5||1355.5||1355.3||2
1654772900000|2022-06-09 11:08:20|1355.8|1354.5|1355.8|1354.5|1356|1354.5|1355.8|1354.5|23
1654772910000|2022-06-09 11:08:30|1356||1356||1356||1355.8||10
1654772920000|2022-06-09 11:08:40|1355.8||1356||1356||1355.8||0
1654772930000|2022-06-09 11:08:50|1355.8||1355.8||1356||1355.8||0
1654772940000|2022-06-09 11:09:00|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|3
1654772950000|2022-06-09 11:09:10|1355.8|1354.5|1355.8|1354.5|1355.8|1354.5|1355.8|1354.5|13
1654772960000|2022-06-09 11:09:20|1356||1356||1356||1355.8||1
1654772970000|2022-06-09 11:09:30||1354.8||1354.8||1354.8||1354.8|2
1654772980000|2022-06-09 11:09:40|1356.3|1354.3|1355.8|1354.3|1356.3|1354.3|1355.8|1354.3|5
1654772990000|2022-06-09 11:09:50|1355.5|1354|1355.8|1354.3|1355.8|1354.3|1355.5|1354|0
1654773000000|2022-06-09 11:10:00|1355.5|1354|1355.5|1354|1355.5|1354|1355.5|1354|0
1654773010000|2022-06-09 11:10:10|1355.8|1354.3|1356.3|1354.5|1356.3|1354.5|1355.8|1354.3|23
1654773020000|2022-06-09 11:10:20|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|0
1654773060000|2022-06-09 11:11:00|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|0
1654773080000|2022-06-09 11:11:20|1356||1356||1356||1356||0
1654773090000|2022-06-09 11:11:30|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|0
1654773100000|2022-06-09 11:11:40|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|0
1654773120000|2022-06-09 11:12:00||1354.8||1354.8||1354.8||1354.8|0
1654773130000|2022-06-09 11:12:10|1356|1354.5|1356.5|1354.5|1356.5|1354.8|1356|1354.5|10
1654773140000|2022-06-09 11:12:20|1356.3|1354.8|1356.3|1354.5|1356.3|1355|1356.3|1354.5|0
1654773150000|2022-06-09 11:12:30|1356||1356||1356.3||1356||0
1654773170000|2022-06-09 11:12:50|1355.8||1356||1356||1355.8||1
1654773180000|2022-06-09 11:13:00|1355.8||1356||1356||1355.8||1
1654773220000|2022-06-09 11:13:40|1355.8||1355.8||1356||1355.8||0
1654773230000|2022-06-09 11:13:50|1356||1356||1356||1355.8||13
1654773240000|2022-06-09 11:14:00|1356.3|1354.8|1356.3|1354.8|1356.5|1354.8|1356|1354.8|0
1654773250000|2022-06-09 11:14:10|1356.5|1354.5|1356.3|1354.5|1356.5|1354.5|1356.3|1354.5|0
1654773260000|2022-06-09 11:14:20||1354.8||1354.5||1354.8||1354.5|0
1654773320000|2022-06-09 11:15:20|1355.8||1356.3||1356.3||1355.8||6
1654773330000|2022-06-09 11:15:30|1356||1356||1356.3||1356||2
1654773340000|2022-06-09 11:15:40|1356.3||1356||1356.3||1356||0
1654773350000|2022-06-09 11:15:50|1356.3||1356||1356.3||1356||0
1654773360000|2022-06-09 11:16:00|1356.3|1354.8|1356.3|1354.8|1356.3|1354.8|1356.3|1354.8|1
1654773370000|2022-06-09 11:16:10||1354.5||1354.5||1354.5||1354.5|0
1654773380000|2022-06-09 11:16:20|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|1356.3|1354.8|0
1654773400000|2022-06-09 11:16:40|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|0
1654773410000|2022-06-09 11:16:50|1356||1356.3||1356.3||1356||0
1654773420000|2022-06-09 11:17:00|1356||1356.3||1356.3||1356||1
1654773430000|2022-06-09 11:17:10|1356|1355|1356.5|1355|1356.5|1355|1356|1355|26
1654773470000|2022-06-09 11:17:50|1357.5|1356|1358|1356.3|1358|1356.3|1357.5|1356|0
1654773480000|2022-06-09 11:18:00||1356.5||1356.5||1356.5||1356.3|0
1654773490000|2022-06-09 11:18:10|||||||||5
1654773500000|2022-06-09 11:18:20||1356.3||1356.5||1356.5||1356.3|1
1654773510000|2022-06-09 11:18:30||1356.3||1356.3||1356.3||1356.3|1
1654773520000|2022-06-09 11:18:40|1358.8|1356.5|1359.5|1358.3|1359.5|1358.3|1358.8|1356.5|34
1654773530000|2022-06-09 11:18:50|1359.3|1357.8|1359.3|1357.5|1359.3|1357.8|1359.3|1357.5|10
1654773540000|2022-06-09 11:19:00|1359.5|1357.8|1359.5|1357.8|1359.5|1357.8|1359.3|1357.5|0
1654773550000|2022-06-09 11:19:10||1358||1358.3||1358.3||1358|7
1654773560000|2022-06-09 11:19:20||1358||1358.3||1358.3||1358|5
1654773570000|2022-06-09 11:19:30|||||||||8
1654773580000|2022-06-09 11:19:40||1358||1358.3||1358.3||1358|0
1654773590000|2022-06-09 11:19:50||1358||1358||1358||1358|12
1654773600000|2022-06-09 11:20:00||1358.3||1358.3||1358.3||1358|1
1654773610000|2022-06-09 11:20:10|1360.5|1358.8|1360.3|1358.5|1360.5|1358.8|1360.3|1358.5|7
1654773620000|2022-06-09 11:20:20|1360.5|1358.8|1360.5|1358.5|1360.5|1358.8|1360.3|1358.3|0
1654773630000|2022-06-09 11:20:30||1358.8||1358.5||1358.8||1358.5|0
1654773640000|2022-06-09 11:20:40||1358.8||1358.5||1358.8||1358.5|0
1654773650000|2022-06-09 11:20:50||1358.8||1358.8||1358.8||1358.8|0
1654773660000|2022-06-09 11:21:00||1359||1359||1359||1358.8|0
1654773670000|2022-06-09 11:21:10|1361|1359.3|1361|1359|1361|1359.3|1360.8|1358.8|11
1654773680000|2022-06-09 11:21:20|1360.3|1359.3|1360.5|1358.8|1360.8|1359.3|1360.3|1358.8|21
1654773690000|2022-06-09 11:21:30|1360.8||1360.5||1360.8||1360.5||9
1654773710000|2022-06-09 11:21:50|||||||||11
1654773720000|2022-06-09 11:22:00|1360.8|1359|1361|1359.3|1361|1359.3|1360.8|1359|0
1654773730000|2022-06-09 11:22:10|1360.8|1359|1360.8|1359|1360.8|1359|1360.8|1359|63
1654773740000|2022-06-09 11:22:20|1361|1359.3|1360.8|1359.3|1361|1359.3|1360.8|1359.3|0
1654773750000|2022-06-09 11:22:30|1361|1359|1360.8|1359|1361|1359|1360.8|1359|0
1654773760000|2022-06-09 11:22:40|1361|1359.3|1360.8|1359.3|1361|1359.3|1360.8|1359|1
1654773770000|2022-06-09 11:22:50|1361|1359|1361.3|1359.5|1361.5|1359.5|1360.5|1359|0
1654773780000|2022-06-09 11:23:00|1361.5|1359.8|1360.8|1358.8|1361.5|1359.8|1360.5|1358.8|5
1654773790000|2022-06-09 11:23:10|1361|1359|1360.8|1358.8|1361|1359|1360.3|1358.8|0
1654773800000|2022-06-09 11:23:20|1361|1359|1361|1359|1361.3|1359.3|1361|1359|0
1654773810000|2022-06-09 11:23:30|1360.8||1360.8||1361||1360.8||0
1654773820000|2022-06-09 11:23:40|1361|1359.5|1360.8|1359.5|1361|1359.5|1360.8|1359.5|18
1654773830000|2022-06-09 11:23:50|1360.5|1358.8|1360.5|1358.8|1360.5|1358.8|1360.5|1358.8|8
1654773840000|2022-06-09 11:24:00|1360.3|1358.5|1360.3|1358.5|1360.5|1358.5|1360.3|1358.5|0
1654773850000|2022-06-09 11:24:10|1360|1358.3|1359.3|1357.8|1360|1358.3|1359.3|1357.5|0
1654773860000|2022-06-09 11:24:20||1357.5||1357.5||1357.8||1357.5|0
1654773870000|2022-06-09 11:24:30|1359.8|1357.8|1359.5|1357.8|1359.8|1358|1359.5|1357.8|0
1654773880000|2022-06-09 11:24:40|1359.3|1357.5|1359.3|1357.5|1359.5|1357.8|1359.3|1357.5|0
1654773890000|2022-06-09 11:24:50|1359|1357.3|1359.3|1357.5|1359.5|1357.5|1359|1357.3|1
1654773900000|2022-06-09 11:25:00|1359.5|1357.3|1359|1357.5|1359.5|1357.5|1359|1357.3|0
1654773910000|2022-06-09 11:25:10||1357.3||1357.3||1357.3||1357.3|41
1654773920000|2022-06-09 11:25:20|1359.3|1357.5|1359.3|1357.5|1359.3|1357.5|1359.3|1357.5|6
1654773930000|2022-06-09 11:25:30|1359|1357.3|1358.8|1357.3|1359|1357.3|1358.8|1357.3|0
1654773940000|2022-06-09 11:25:40|1359||1359||1359||1359||0
1654773950000|2022-06-09 11:25:50|1359.3|1357.5|1359.3|1357.5|1359.3|1357.5|1359|1357.5|0
1654773960000|2022-06-09 11:26:00|1359|1357.3|1359|1357.3|1359|1357.3|1358.8|1357.3|0
1654773970000|2022-06-09 11:26:10|1358.8|1356.5|1356.5|1354.8|1358.8|1356.8|1356.5|1354.5|34
1654773980000|2022-06-09 11:26:20|1356.8|1355|1356.8|1354.8|1356.8|1355|1356.8|1354.8|0
1654773990000|2022-06-09 11:26:30|1356|1354.5|1355.8|1354.5|1356|1354.5|1355.8|1354.5|8
1654774000000|2022-06-09 11:26:40|1356||1356||1356||1355.8||5
1654774010000|2022-06-09 11:26:50|1356.5|1354.8|1356|1354.5|1356.5|1355|1356|1354.5|1
1654774020000|2022-06-09 11:27:00|1355.8||1355.8||1355.8||1355.8||3
1654774030000|2022-06-09 11:27:10|1356.5||1356.5||1356.5||1356.3||9
1654774040000|2022-06-09 11:27:20|1356.3||1356.5||1356.5||1356.3||0
1654774050000|2022-06-09 11:27:30|1356.3|1354.8|1356.8|1354.8|1356.8|1354.8|1356.3|1354.8|0
1654774060000|2022-06-09 11:27:40|1356.5||1356.5||1356.5||1356.5||0
1654774070000|2022-06-09 11:27:50|1356.8||1356.5||1356.8||1356.5||0
1654774080000|2022-06-09 11:28:00|1356.8|1354.5|1356.8|1354.8|1356.8|1354.8|1356.8|1354.5|0
1654774090000|2022-06-09 11:28:10|1357|1355|1356.8|1354.8|1357|1355|1356.5|1354.5|0
1654774100000|2022-06-09 11:28:20|1356.5|1354.5|1356.8|1355.3|1356.8|1355.3|1356.5|1354.5|0
1654774110000|2022-06-09 11:28:30|1357||1357||1357||1357||0
1654774120000|2022-06-09 11:28:40|1356.8|1354.8|1356.3|1354.5|1356.8|1354.8|1356.3|1354.5|0
1654774130000|2022-06-09 11:28:50|1357.3|1355.5|1357.3|1355.5|1357.3|1355.8|1357.3|1355.5|0
1654774140000|2022-06-09 11:29:00|1357.5|1355.8|1357.5|1355.8|1357.5|1356|1357.5|1355.8|0
1654774150000|2022-06-09 11:29:10|1357.3|1355.5|1357|1355.5|1357.3|1355.5|1357|1355.3|0
1654774160000|2022-06-09 11:29:20||1355.3||1355.5||1355.5||1355.3|1
1654774170000|2022-06-09 11:29:30||1355.3||1355.3||1355.3||1355.3|0
1654774180000|2022-06-09 11:29:40|1357.3|1355.5|1357.5|1355.8|1357.5|1355.8|1357.3|1355.5|0
1654774190000|2022-06-09 11:29:50||1356||1356||1356||1356|0
1654774200000|2022-06-09 11:30:00|1357.8||1357.5||1357.8||1357.5||1
1654774210000|2022-06-09 11:30:10|1358.3|1356.3|1357.8|1356.3|1358.3|1356.5|1357.8|1356|0
1654774220000|2022-06-09 11:30:20|1358|1356|1358|1356.3|1358|1356.3|1358|1356|1
1654774230000|2022-06-09 11:30:30|1358.3|1356.8|1358.3|1356.8|1358.3|1356.8|1358.3|1356.8|0
1654774240000|2022-06-09 11:30:40|1358.5|1357|1358.5|1356.8|1358.5|1357|1358.5|1356.8|0
1654774250000|2022-06-09 11:30:50|1358|1356|1358.3|1356.8|1358.5|1356.8|1358|1356|0
1654774270000|2022-06-09 11:31:10|1358|1356.5|1357.3|1355.3|1358.5|1356.8|1357.3|1355.3|4
1654774280000|2022-06-09 11:31:20|1356.8|1354.8|1357|1354.8|1357|1355|1356.8|1354.8|0
1654774290000|2022-06-09 11:31:30|1356.8|1355|1356.8|1354.8|1357|1355|1356.8|1354.8|0
1654774300000|2022-06-09 11:31:40|1357|1354.5|1357|1355|1357|1355|1356.8|1354.5|0
1654774310000|2022-06-09 11:31:50|1357.3|1355.3|1357|1354.8|1357.3|1355.3|1357|1354.8|0
1654774320000|2022-06-09 11:32:00|1356.8|1355|1356.8|1355|1356.8|1355|1356.8|1355|0
1654774330000|2022-06-09 11:32:10|1356.5|1354.8|1356.3|1354.5|1356.5|1354.8|1356.3|1354.5|0
1654774340000|2022-06-09 11:32:20|1356|1354.8|1356.3|1354.5|1356.3|1354.8|1356|1354.5|0
1654774350000|2022-06-09 11:32:30|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|1356.5|1354.5|0
1654774360000|2022-06-09 11:32:40|1356.3|1354.5|1356.5|1354.8|1356.8|1354.8|1356.3|1354.5|1
1654774370000|2022-06-09 11:32:50|1356.8|1354.5|1356.5|1354.5|1356.8|1354.8|1356.5|1354.5|0
1654774380000|2022-06-09 11:33:00|1356.8|1354.8|1356.3|1354.5|1356.8|1354.8|1356.3|1354.5|3
1654774390000|2022-06-09 11:33:10|1356.5||1356.3||1356.5||1356.3||0
1654774400000|2022-06-09 11:33:20|1356.5||1356.5||1356.5||1356.5||0
1654774410000|2022-06-09 11:33:30|1356.8|1354.8|1356.8|1354.8|1356.8|1355|1356.8|1354.8|0
1654774420000|2022-06-09 11:33:40|1356.5|1354.5|1356.3|1354.5|1356.5|1354.5|1356.3|1354.5|0
1654774430000|2022-06-09 11:33:50|1356||1356||1356||1355.8||2
1654774440000|2022-06-09 11:34:00|1356.3||1356||1356.3||1356||0
1654774470000|2022-06-09 11:34:30|1355.8||1355.8||1356||1355.8||12
1654774480000|2022-06-09 11:34:40|1355.5|1353.5|1355|1353.3|1355.5|1353.5|1354.8|1352.8|19
1654774490000|2022-06-09 11:34:50|1355.3|1352.8|1354.8|1352.8|1355.3|1353|1354.5|1352.8|0
1654774500000|2022-06-09 11:35:00|1355|1353|1355|1353|1355.3|1353|1354.8|1352.8|0
1654774510000|2022-06-09 11:35:10|1355.3|1353.3|1355|1353|1355.3|1353.3|1354.8|1353|0
1654774520000|2022-06-09 11:35:20|1354.8||1355||1355||1354.8||1
1654774530000|2022-06-09 11:35:30||1353.3||1353||1353.3||1353|0
1654774540000|2022-06-09 11:35:40|1355.3|1353.3|1355|1353|1355.3|1353.3|1355|1353|0
1654774550000|2022-06-09 11:35:50|1354.8|1352.8|1354.8|1352.8|1355|1352.8|1354.8|1352.8|0
1654774560000|2022-06-09 11:36:00|1354.5|1353|1356.3|1354.5|1356.3|1354.8|1354.3|1353|13
1654774580000|2022-06-09 11:36:20|1356||1356||1356.3||1356||0
1654774590000|2022-06-09 11:36:30|1356.3|1354.8|1356.3|1354.8|1356.3|1354.8|1356|1354.8|12
1654774600000|2022-06-09 11:36:40|1356.5||1356.3||1356.5||1356.3||1
1654774610000|2022-06-09 11:36:50|1356.5||1356.5||1356.5||1356.3||0
1654774620000|2022-06-09 11:37:00|1356.3|1355|1356.5|1354.8|1356.5|1355|1356.3|1354.8|1
1654774630000|2022-06-09 11:37:10||1355||1355||1355||1354.8|0
1654774640000|2022-06-09 11:37:20|1356.3|1354.8|1356.5|1354.8|1356.5|1354.8|1356.3|1354.8|0
1654774650000|2022-06-09 11:37:30||1355||1354.8||1355||1354.8|0
1654774670000|2022-06-09 11:37:50|1357|1355|1356.5|1354.8|1357|1355.3|1356.5|1354.8|4
1654774680000|2022-06-09 11:38:00|1356.3|1354.5|1356.3|1354.8|1356.3|1354.8|1356.3|1354.5|0
1654774690000|2022-06-09 11:38:10|1356.8|1355|1356.8|1355.3|1356.8|1355.3|1356.8|1355|0
1654774700000|2022-06-09 11:38:20|1356.5|1355|1356.5|1355|1356.5|1355|1356.5|1355|3
1654774710000|2022-06-09 11:38:30|1355.8|1354.5|1356|1354.5|1356.3|1354.5|1355.8|1354.5|1
1654774720000|2022-06-09 11:38:40|1355.8||1355.8||1355.8||1355.8||0
1654774730000|2022-06-09 11:38:50|1355.3|1353.5|1355.5|1353.8|1355.5|1353.8|1355.3|1353.5|11
1654774740000|2022-06-09 11:39:00|1355.3|1354|1356|1354.3|1356|1354.3|1355.3|1354|22
1654774760000|2022-06-09 11:39:20|1355.8|1354.5|1356|1354.3|1356|1354.5|1355.8|1354.3|12
1654774770000|2022-06-09 11:39:30|1355.8|1354|1355.8|1354|1355.8|1354|1355.8|1354|0
1654774780000|2022-06-09 11:39:40|1355.5||1355.8||1355.8||1355.5||0
1654774800000|2022-06-09 11:40:00|1356|1354.3|1355.5|1353.8|1356|1354.3|1355.5|1353.8|18
1654774830000|2022-06-09 11:40:30||1354||1353.8||1354||1353.8|0
1654774840000|2022-06-09 11:40:40||1354||1354||1354||1354|0
1654774850000|2022-06-09 11:40:50|1355.8|1354.3|1355.8|1354.3|1355.8|1354.3|1355.8|1354.3|0
1654774860000|2022-06-09 11:41:00|1355.5|1354|1355.5|1354|1355.5|1354.3|1355.5|1354|0
1654774870000|2022-06-09 11:41:10|1355.8|1353.5|1355.5|1354|1355.8|1354|1355.3|1353.5|0
1654774880000|2022-06-09 11:41:20|1355.8|1354.3|1355.8|1354.3|1355.8|1354.3|1355.8|1354|0
1654774890000|2022-06-09 11:41:30|1356||1356||1356||1356||0
1654774900000|2022-06-09 11:41:40|1356.3|1354|1355.8|1354|1356.3|1354.3|1355.8|1354|0
1654774920000|2022-06-09 11:42:00||1354.3||1354||1354.3||1354|0
1654774930000|2022-06-09 11:42:10|1356.3|1354.3|1356|1354.5|1356.3|1354.5|1356|1354.3|0
1654774940000|2022-06-09 11:42:20|1356.3|1354.3|1356|1354.3|1356.3|1354.5|1356|1354.3|0
1654774950000|2022-06-09 11:42:30|1356.3||1356||1356.3||1356||0
1654774960000|2022-06-09 11:42:40|1356.3|1354.8|1356.5|1354.8|1356.5|1354.8|1356|1354.8|0
1654774970000|2022-06-09 11:42:50|1356.8||1356.5||1356.8||1356.5||0
1654774980000|2022-06-09 11:43:00|1356.3|1354.5|1356.5|1354.5|1356.5|1354.8|1356.3|1354.5|2
1654774990000|2022-06-09 11:43:10|1356.3|1354.8|1356|1354.3|1356.3|1354.8|1356|1354.3|0
1654775010000|2022-06-09 11:43:30|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|1356.3|1354.5|0
1654775020000|2022-06-09 11:43:40||1354.3||1354.3||1354.5||1354.3|0
1654775040000|2022-06-09 11:44:00|1356|1354.5|1356|1354.3|1356|1354.5|1356|1354.3|0
1654775060000|2022-06-09 11:44:20|1356.3|1354.5|1356.5|1354.5|1356.5|1354.5|1356.3|1354.5|12
1654775070000|2022-06-09 11:44:30|1356.3|1354.3|1355.8|1354.3|1356.3|1354.5|1355.8|1354.3|1
1654775080000|2022-06-09 11:44:40||1353.8||1353.8||1353.8||1353.8|2
1654775100000|2022-06-09 11:45:00|1356.3|1354|1356.3|1354.3|1356.3|1354.3|1356.3|1354|0
1654775110000|2022-06-09 11:45:10||1354||1354||1354||1354|0
1654775140000|2022-06-09 11:45:40|1356.5|1354.3|1356.5|1354.3|1356.5|1354.5|1356.5|1354.3|0
1654775150000|2022-06-09 11:45:50|1356.3|1354.5|1356.3|1354.3|1356.3|1354.5|1356.3|1354.3|0
1654775160000|2022-06-09 11:46:00|1356.5|1354.5|1356.8|1354.8|1356.8|1354.8|1356.5|1354.5|0
1654775170000|2022-06-09 11:46:10||1355||1354.8||1355||1354.8|1
1654775180000|2022-06-09 11:46:20|1357|1355|1356.3|1354.5|1357|1355|1356.3|1354.5|0
1654775190000|2022-06-09 11:46:30|1356.5|1354.8|1356.8|1354.8|1356.8|1354.8|1356.3|1354.8|0
1654775200000|2022-06-09 11:46:40|1356.5|1355|1356.8|1354.8|1356.8|1355|1356.5|1354.8|0
1654775210000|2022-06-09 11:46:50|1356.5|1354.3|1356.5|1354.3|1356.8|1354.5|1356.3|1354.3|1
1654775220000|2022-06-09 11:47:00||1354.5||1354.3||1354.5||1354.3|0
1654775230000|2022-06-09 11:47:10|1356.3|1354|1356.3|1354.3|1356.5|1354.3|1356|1354|0
1654775240000|2022-06-09 11:47:20|1356.5||1356.3||1356.5||1356.3||0
1654775250000|2022-06-09 11:47:30|1356.5|1354.5|1356.5|1354.3|1356.5|1354.5|1356.5|1354.3|0
1654775260000|2022-06-09 11:47:40|1356.8|1354.5|1356.3|1354.3|1356.8|1354.5|1356.3|1354|0
1654775270000|2022-06-09 11:47:50|1356||1356||1356.3||1356||0
1654775280000|2022-06-09 11:48:00|1356.3|1354|1356|1354|1356.3|1354|1356|1354|0
1654775290000|2022-06-09 11:48:10|1355.8|1353.5|1356|1353.8|1356|1353.8|1355.8|1353.5|0
1654775300000|2022-06-09 11:48:20|1355.8|1353.5|1355.8|1353.8|1355.8|1353.8|1355.5|1353.5|0
1654775310000|2022-06-09 11:48:30||1353.5||1353.8||1353.8||1353.5|0
1654775330000|2022-06-09 11:48:50|1355.5|1354|1355.5|1353.8|1355.5|1354|1355.5|1353.8|0
1654775340000|2022-06-09 11:49:00||1353.5||1353.5||1353.5||1353.5|1
1654775350000|2022-06-09 11:49:10|1355.3|1353.3|1355.3|1353.3|1355.3|1353.3|1355|1353.3|0
1654775360000|2022-06-09 11:49:20|1355||1355.3||1355.3||1355||0
1654775370000|2022-06-09 11:49:30||1353.5||1353.5||1353.8||1353.3|0
1654775380000|2022-06-09 11:49:40|1355.5|1354|1356.3|1354.3|1356.3|1354.8|1355.5|1354|73
1654775390000|2022-06-09 11:49:50|1356.5|1354.5|1356.5|1354.8|1356.5|1355|1356.5|1354.3|0
1654775400000|2022-06-09 11:50:00|1356.8|1354.5|1357.3|1355.3|1357.3|1355.3|1356.8|1354.5|23
1654775410000|2022-06-09 11:50:10|1357|1355|1357|1355|1357|1355|1356.8|1355|0
1654775420000|2022-06-09 11:50:20|1356.8|1355.3|1357.3|1355.3|1357.3|1355.3|1356.8|1355.3|0
1654775430000|2022-06-09 11:50:30|1357|1355.5|1357.3|1355.3|1357.3|1355.5|1357|1355.3|0
1654775440000|2022-06-09 11:50:40|1357|1355.5|1357.3|1355.5|1357.3|1355.8|1357|1355.3|0
1654775450000|2022-06-09 11:50:50|1357|1355.8|1357.3|1355.8|1357.3|1355.8|1357|1355.5|0
1654775460000|2022-06-09 11:51:00|1357.8|1356.3|1357.5|1355.8|1357.8|1356.3|1357.5|1355.8|29
1654775470000|2022-06-09 11:51:10||1356||1355.8||1356||1355.8|0
1654775480000|2022-06-09 11:51:20|1357.8|1356|1357.5|1355.8|1357.8|1356|1357.5|1355.8|1
1654775490000|2022-06-09 11:51:30|1357.8|1356|1357.8|1356|1357.8|1356|1357.5|1355.8|0
1654775500000|2022-06-09 11:51:40|1357.5|1355.8|1357.5|1355.8|1357.8|1355.8|1357.3|1355.8|0
1654775510000|2022-06-09 11:51:50|1357.3|1355.5|1357.3|1355.5|1357.3|1355.5|1357|1355.3|0
1654775530000|2022-06-09 11:52:10|1357.5|1355.8|1357.5|1355.8|1357.5|1355.8|1357.3|1355.5|0
1654775540000|2022-06-09 11:52:20|1357.3|1355.5|1358|1356|1358|1356.3|1357.3|1355.5|10
1654775550000|2022-06-09 11:52:30|||||||||1
1654775560000|2022-06-09 11:52:40|1358.3|1356.3|1358|1356.3|1358.3|1356.3|1358|1356.3|0
1654775570000|2022-06-09 11:52:50|1358.3||1358.3||1358.3||1358||10
1654775580000|2022-06-09 11:53:00|1358|1356.5|1358|1356.5|1358|1356.5|1358|1356.5|0
1654775590000|2022-06-09 11:53:10|1358.3||1357.8||1358.3||1357.8||0
1654775600000|2022-06-09 11:53:20||1356.3||1356.3||1356.5||1356.3|0
1654775610000|2022-06-09 11:53:30||1356.5||1355.8||1356.5||1355.8|1
1654775620000|2022-06-09 11:53:40|1358|1356|1357.3|1356|1358.3|1356|1357.3|1356|0
1654775630000|2022-06-09 11:53:50|1358.3|1356.3|1358|1356.3|1358.3|1356.3|1358|1356.3|54
1654775640000|2022-06-09 11:54:00||1356||1356||1356||1356|0
1654775650000|2022-06-09 11:54:10||1356.3||1356.3||1356.3||1356.3|0
1654775670000|2022-06-09 11:54:30|1357.5|1355.8|1357.5|1355.8|1357.8|1355.8|1357.5|1355.8|9
1654775680000|2022-06-09 11:54:40|1357.3|1355.5|1357.8|1355.8|1357.8|1355.8|1357.3|1355.5|2
1654775690000|2022-06-09 11:54:50|1357.5||1357.8||1357.8||1357.5||0
1654775700000|2022-06-09 11:55:00||1356||1356||1356||1355.8|50
1654775710000|2022-06-09 11:55:10|1358|1356.3|1357.5|1355.5|1358|1356.3|1357.3|1355.5|6
1654775720000|2022-06-09 11:55:20|1357.8|1355.8|1357.5|1355.8|1357.8|1356|1357.5|1355.8|0
1654775730000|2022-06-09 11:55:30||1355.5||1355.5||1355.5||1355.5|0
1654775740000|2022-06-09 11:55:40|1357.8|1355.8|1357.3|1355.5|1357.8|1355.8|1357.3|1355.5|0
1654775750000|2022-06-09 11:55:50||1355.8||1355.5||1355.8||1355.5|0
1654775760000|2022-06-09 11:56:00|1357.8|1355.8|1357.8|1355.8|1357.8|1355.8|1357.8|1355.8|0
1654775770000|2022-06-09 11:56:10|1357.5||1357.5||1357.5||1357.5||0
1654775780000|2022-06-09 11:56:20|1357.8|1355.5|1357.8|1355.5|1357.8|1355.5|1357.8|1355.5|0
1654775790000|2022-06-09 11:56:30|1358|1355.8|1358.3|1356.3|1358.3|1356.5|1357.8|1355.8|82
1654775800000|2022-06-09 11:56:40|1358|1356|1357|1355.3|1358|1356|1357|1355.3|3
1654775810000|2022-06-09 11:56:50|1356.8|1355|1356.8|1355|1356.8|1355|1356.8|1355|6
1654775820000|2022-06-09 11:57:00||1354.8||1355||1355||1354.8|0
1654775830000|2022-06-09 11:57:10|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|1356.5|1354.8|9
1654775840000|2022-06-09 11:57:20|||||||||7
1654775850000|2022-06-09 11:57:30||1355||1355||1355||1355|0
1654775870000|2022-06-09 11:57:50|1356.8||1356.8||1356.8||1356.8||0
1654775880000|2022-06-09 11:58:00|1356.5||1356.8||1356.8||1356.5||0
1654775890000|2022-06-09 11:58:10|1356.5|1354.8|1356.5|1355|1356.5|1355|1356.5|1354.8|19
1654775900000|2022-06-09 11:58:20|1356.8||1356.8||1356.8||1356.8||0
1654775910000|2022-06-09 11:58:30|1356.5|1354.8|1356.5|1354.8|1356.5|1355|1356.5|1354.8|9
1654775920000|2022-06-09 11:58:40|1356.8|1355|1356.8|1355|1356.8|1355.3|1356.8|1355|0
1654775930000|2022-06-09 11:58:50|1357|1355.3|1356.8|1355|1357|1355.3|1356.8|1355|0
1654775980000|2022-06-09 11:59:40|1357|1355.3|1357|1355.5|1357.3|1355.5|1356.8|1355.3|5
1654775990000|2022-06-09 11:59:50|1357.3|1355.3|1357|1355.3|1357.3|1355.5|1357|1355.3|6
1654776000000|2022-06-09 12:00:00|1357.3|1355.8|1358|1356.5|1358.5|1356.8|1357.3|1355.8|0
1654776010000|2022-06-09 12:00:10|1358.3|1356.8|1359|1357.3|1359.5|1357.8|1358.3|1356.8|1
1654776020000|2022-06-09 12:00:20|1359.3|1357.5|1359.3|1357.5|1359.5|1357.5|1359|1357.5|18
1654776030000|2022-06-09 12:00:30|1359|1357.3|1360.5|1358.5|1360.5|1358.8|1359|1357.3|7
1654776040000|2022-06-09 12:00:40|1360.3|1358.3|1360|1358.3|1360.5|1358.3|1359.8|1358.3|1
1654776050000|2022-06-09 12:00:50||1358.5||1358.5||1358.5||1358.5|0
1654776060000|2022-06-09 12:01:00|1359.8|1358.3|1360|1358.5|1360|1358.5|1359.8|1358.3|0
1654776070000|2022-06-09 12:01:10|1360.5|1358.3|1360.5|1359|1360.5|1359|1360.5|1358.3|0
1654776080000|2022-06-09 12:01:20|1361|1358.8|1361|1359.5|1361|1359.5|1361|1358.8|9
1654776090000|2022-06-09 12:01:30|1361.3||1361||1361.3||1361||0
1654776120000|2022-06-09 12:02:00|1361.3|1359.8|1361.3|1360|1361.3|1360|1361.3|1359.8|6
1654776130000|2022-06-09 12:02:10|1361|1359.8|1360.8|1359.3|1361|1359.8|1360.8|1359.3|3
1654776140000|2022-06-09 12:02:20|1359.8|1358.3|1359.3|1357.8|1359.8|1358.3|1359.3|1357.8|7
1654776150000|2022-06-09 12:02:30|1359|1357.5|1358.5|1357|1359|1357.5|1358.5|1356.8|1
1654776160000|2022-06-09 12:02:40|1358.3|1356.8|1359|1357.3|1359|1357.3|1358.3|1356.8|0
1654776170000|2022-06-09 12:02:50|1359.3|1357.8|1361|1359.3|1361|1359.3|1359.3|1357.5|1
1654776180000|2022-06-09 12:03:00|1360.8|1359|1360.8|1359|1361|1359.3|1360.8|1358.8|0
1654776190000|2022-06-09 12:03:10|1361|1358.8|1360.8|1359|1361|1359|1360.8|1358.8|0
1654776200000|2022-06-09 12:03:20|1360.3|1358.8|1360.3|1358.5|1360.3|1358.8|1360.3|1358.5|0
1654776210000|2022-06-09 12:03:30|1360.5|1358.8|1360.5|1359|1360.5|1359|1360.5|1358.8|0
1654776220000|2022-06-09 12:03:40|1361|1359.3|1361|1359.3|1361.5|1359.8|1360.8|1359.3|68
1654776230000|2022-06-09 12:03:50|1360.5|1358.8|1360.5|1358.5|1360.5|1358.8|1360.5|1358.5|0
1654776240000|2022-06-09 12:04:00|1360|1358|1360|1358|1360|1358|1360|1358|0
1654776250000|2022-06-09 12:04:10|1359.8|1357.8|1358.8|1357|1359.8|1357.8|1358.8|1357|0
1654776260000|2022-06-09 12:04:20|1359|1357.3|1359|1357.3|1359|1357.3|1358.3|1356.8|5
1654776270000|2022-06-09 12:04:30|1359.3|1357.5|1359.5|1357.8|1359.5|1357.8|1359.3|1357.5|0
1654776280000|2022-06-09 12:04:40|1360|1358|1359.8|1358.3|1360|1358.3|1359.8|1358|0
1654776290000|2022-06-09 12:04:50|1360|1358|1360|1358.3|1360|1358.3|1359.8|1358|0
1654776300000|2022-06-09 12:05:00|1359.8|1358|1360|1358|1360.3|1358.3|1359.8|1357.8|15
1654776310000|2022-06-09 12:05:10||1358.3||1358.3||1358.3||1358.3|0
1654776320000|2022-06-09 12:05:20|1359.8|1358|1359.8|1358|1359.8|1358|1359.8|1357.8|0
1654776330000|2022-06-09 12:05:30||1358.3||1358.3||1358.3||1358|0
1654776340000|2022-06-09 12:05:40||1358||1358||1358.3||1358|0
1654776350000|2022-06-09 12:05:50|1359.5|1357.5|1359|1357.3|1359.5|1357.5|1359|1357.3|0
1654776360000|2022-06-09 12:06:00|1358.8|1357.8|1359.8|1358|1359.8|1358|1358.8|1357.5|4
1654776370000|2022-06-09 12:06:10|1360|1358.3|1360.3|1358.3|1360.3|1358.5|1360|1358.3|6
1654776380000|2022-06-09 12:06:20|1360.5|1358.5|1360|1358.3|1360.8|1359|1360|1358.3|2
1654776390000|2022-06-09 12:06:30|1360.3|1358.5|1360|1358.3|1360.3|1358.5|1360|1358.3|5
1654776400000|2022-06-09 12:06:40|1360.3|1358.5|1360|1358.3|1360.3|1358.5|1360|1358.3|0
1654776410000|2022-06-09 12:06:50|1359.5|1357.8|1359.3|1357.5|1359.5|1357.8|1359.3|1357.5|0
1654776430000|2022-06-09 12:07:10|1359.8|1357.8|1359.5|1357.8|1359.8|1358|1359.5|1357.3|7
1654776440000|2022-06-09 12:07:20|1359.8||1359.8||1359.8||1359.8||0
1654776450000|2022-06-09 12:07:30|1359.5||1359.5||1359.5||1359.5||0
1654776460000|2022-06-09 12:07:40|1359.3|1357|1359.3|1357.5|1359.3|1357.5|1359.3|1357|7
1654776470000|2022-06-09 12:07:50|1358.8|1356.8|1359.3|1357|1359.3|1357.3|1358.8|1356.8|5
1654776480000|2022-06-09 12:08:00|1359.5|1357.5|1359.5|1357.8|1359.8|1358|1359.3|1357.5|3
1654776490000|2022-06-09 12:08:10|1359.3|1357.3|1358.5|1356.5|1359.3|1357.3|1358.5|1356.5|2
1654776500000|2022-06-09 12:08:20|1358.3|1356.3|1358.3|1356.3|1358.5|1356.5|1358|1356.3|2
1654776520000|2022-06-09 12:08:40|1358.5|1356.5|1358.5|1356.8|1358.5|1356.8|1358.5|1356.5|0
1654776530000|2022-06-09 12:08:50|1358.8|1357|1358.5|1356.8|1358.8|1357|1358.5|1356.8|0
1654776540000|2022-06-09 12:09:00|1359.5|1357.5|1359.3|1357.5|1359.5|1357.8|1359.3|1357.5|0
1654776550000|2022-06-09 12:09:10|1359.5|1357.8|1359.5|1357.8|1359.5|1357.8|1359.5|1357.8|0
1654776560000|2022-06-09 12:09:20|1359.8|1358|1359.5|1357.8|1359.8|1358|1359.5|1357.8|0
1654776570000|2022-06-09 12:09:30|||||||||1
1654776580000|2022-06-09 12:09:40|1359.8|1358|1360|1358|1360|1358.3|1359.8|1357.8|12
1654776590000|2022-06-09 12:09:50|1360.3|1358.3|1360.5|1358.5|1361|1359|1360|1358.3|1
1654776600000|2022-06-09 12:10:00|1360.3|1358.3|1361|1359.3|1361|1359.3|1360.3|1358.3|5
1654776610000|2022-06-09 12:10:10|1360.8|1359|1360.8|1359|1360.8|1359|1360.8|1359|0
1654776620000|2022-06-09 12:10:20|1361|1359.3|1361|1359.3|1361|1359.3|1360.8|1359|1
1654776630000|2022-06-09 12:10:30||1359||1359.3||1359.3||1359|0
1654776640000|2022-06-09 12:10:40||1359||1359||1359||1359|0
1654776650000|2022-06-09 12:10:50|1360.8|1358.8|1360.8|1358.8|1360.8|1358.8|1360.8|1358.8|4
1654776660000|2022-06-09 12:11:00|1360.5||1360.5||1360.5||1360.5||0
1654776670000|2022-06-09 12:11:10|1360.8|1359|1361|1359.3|1361|1359.3|1360.8|1359|0
1654776680000|2022-06-09 12:11:20|1360.8|1359|1361|1359.3|1361|1359.3|1360.8|1359|0
1654776690000|2022-06-09 12:11:30|1360.8|1359.5|1361|1359.5|1361|1359.5|1360.8|1359.3|0
1654776700000|2022-06-09 12:11:40||1359.3||1359.5||1359.5||1359.3|0
1654776710000|2022-06-09 12:11:50|1361.3|1359.8|1361.5|1359.8|1361.8|1360|1361.3|1359.8|0
1654776720000|2022-06-09 12:12:00|1361.8||1361.5||1361.8||1361.5||0
1654776730000|2022-06-09 12:12:10|1361.8|1360|1362|1360.3|1362|1360.3|1361.5|1360|1
1654776740000|2022-06-09 12:12:20|1361.8||1362||1362||1361.8||4
1654776750000|2022-06-09 12:12:30|1361.8||1362||1362||1361.8||0
1654776760000|2022-06-09 12:12:40|1361.8|1360.5|1361.8|1360|1361.8|1360.5|1361.8|1360|6
1654776770000|2022-06-09 12:12:50|1362|1360.3|1362|1360|1362|1360.3|1362|1360|10
1654776790000|2022-06-09 12:13:10|1361.8|1359.8|1361.5|1359.5|1361.8|1359.8|1361.5|1359.5|0
1654776810000|2022-06-09 12:13:30|||||||||5
1654776820000|2022-06-09 12:13:40|1362|1359.8|1362|1359.8|1362|1359.8|1361.8|1359.8|0
1654776830000|2022-06-09 12:13:50|1361.8|1359.5|1361.5|1359.5|1361.8|1359.5|1361.5|1359.5|0
1654776840000|2022-06-09 12:14:00|1361.8|1359.8|1361.8|1360|1362|1360.3|1361.8|1359.8|0
1654776860000|2022-06-09 12:14:20|1362|1360.3|1362|1360.3|1362|1360.3|1361.8|1360.3|0
1654776870000|2022-06-09 12:14:30|1361.8|1360|1361.8|1360|1361.8|1360|1361.8|1360|0
1654776900000|2022-06-09 12:15:00|1361.5|1359.8|1362.3|1360.5|1362.3|1360.5|1361.5|1359.8|116
1654776910000|2022-06-09 12:15:10|1362.5|1360.3|1362.5|1361|1362.5|1361|1362.5|1360.3|9
1654776930000|2022-06-09 12:15:30||1361.3||1360.5||1361.3||1360.5|1
1654776940000|2022-06-09 12:15:40|1364.3|1360.8|1364.5|1362.5|1364.5|1362.5|1364|1360.8|7
1654776950000|2022-06-09 12:15:50|1364.8|1362.8|1365.3|1363.5|1365.3|1363.5|1364.8|1362.8|13
1654776970000|2022-06-09 12:16:10|1364.8|1363.8|1365.3|1363.5|1365.5|1363.8|1364.8|1363.5|0
1654776980000|2022-06-09 12:16:20|1365|1363.8|1365.3|1363.8|1365.5|1364|1365|1363.8|0
1654776990000|2022-06-09 12:16:30|1365.5|1364|1366.3|1364.5|1366.3|1364.5|1365.5|1364|0
1654777000000|2022-06-09 12:16:40|1366.5|1364.8|1366|1364.3|1366.5|1364.8|1365.8|1364|1
1654777010000|2022-06-09 12:16:50|1365.8|1365|1367|1365.3|1367|1365.3|1365.8|1364.8|51
1654777020000|2022-06-09 12:17:00|1366.8|1365|1366.3|1364.8|1367|1365|1366.3|1364.5|14
1654777040000|2022-06-09 12:17:20|1366|1364.3|1366|1364.3|1366|1364.3|1366|1364.3|1
1654777050000|2022-06-09 12:17:30|1366.3|1364.5|1366|1364.3|1366.3|1364.5|1366|1364.3|0
1654777060000|2022-06-09 12:17:40|1366.3|1364.5|1366.3|1364.5|1366.3|1364.5|1366|1364.5|0
1654777070000|2022-06-09 12:17:50|1366.8|1365|1366.5|1364.8|1366.8|1365|1366.5|1364.8|0
1654777080000|2022-06-09 12:18:00|1366.8|1365|1367|1365.5|1367.5|1365.8|1366.5|1365|5
1654777090000|2022-06-09 12:18:10|1367.3|1365.3|1367.3|1365.5|1367.3|1365.5|1367.3|1365.3|0
1654777100000|2022-06-09 12:18:20|1367|1365.3|1366.8|1365.3|1367.3|1365.5|1366.8|1365.3|0
1654777110000|2022-06-09 12:18:30|1365.8|1364.5|1365.5|1363.8|1366|1364.5|1365.3|1363.8|4
1654777120000|2022-06-09 12:18:40|1365.3||1365.5||1365.5||1365.3||11
1654777130000|2022-06-09 12:18:50|1365.3||1365.3||1365.3||1365.3||0
1654777140000|2022-06-09 12:19:00|1365||1365.5||1365.5||1365||1
1654777150000|2022-06-09 12:19:10|1365.3|1364|1365.8|1364|1366|1364|1365.3|1364|1
1654777160000|2022-06-09 12:19:20|1366||1366||1366||1365.8||0
1654777170000|2022-06-09 12:19:30|1366.5|1364.8|1366.5|1364.8|1366.5|1364.8|1366.5|1364.8|0
1654777180000|2022-06-09 12:19:40|1366|1364.3|1366|1364.3|1366|1364.3|1366|1364.3|0
1654777190000|2022-06-09 12:19:50|1366.3||1366.3||1366.3||1366.3||1
1654777200000|2022-06-09 12:20:00|1366|1363.5|1365|1363.3|1366|1363.5|1364.8|1363|1
1654777210000|2022-06-09 12:20:10|1364.8|1363|1365.8|1363.8|1365.8|1363.8|1364.8|1363|0
1654777220000|2022-06-09 12:20:20|1365.5||1365.8||1365.8||1365.5||8
1654777230000|2022-06-09 12:20:30|1365.5||1365.8||1365.8||1365.3||0
1654777240000|2022-06-09 12:20:40|1365.5|1364|1365.5|1363.8|1365.5|1364|1365.5|1363.8|1
1654777250000|2022-06-09 12:20:50|1365.8|1364|1365.5|1363.8|1365.8|1364.3|1365.5|1363.8|0
1654777260000|2022-06-09 12:21:00|1365.3|1363.5|1364.8|1363|1365.3|1363.5|1364.8|1363|0
1654777270000|2022-06-09 12:21:10|1365|1363.3|1365|1363.3|1365|1363.3|1364.8|1363|7
1654777280000|2022-06-09 12:21:20|1364.8|1363|1364.8|1363|1365|1363.3|1364.8|1363|0
1654777290000|2022-06-09 12:21:30|1365|1363.3|1365|1363.3|1365|1363.3|1365|1363|5
1654777300000|2022-06-09 12:21:40|||||||||5
1654777310000|2022-06-09 12:21:50|1364.8||1364.8||1365||1364.8||4
1654777320000|2022-06-09 12:22:00|1365|1363.5|1365|1363.5|1365|1363.5|1365|1363.5|0
1654777330000|2022-06-09 12:22:10|1365.3|1363.8|1365.3|1363.5|1365.5|1363.8|1365.3|1363.5|0
1654777340000|2022-06-09 12:22:20|1365.5|1363.8|1365.5|1363.5|1365.5|1363.8|1365.3|1363.5|0
1654777350000|2022-06-09 12:22:30||1363.8||1363.8||1363.8||1363.5|0
1654777360000|2022-06-09 12:22:40|1365.8|1363.5|1365.8|1363.8|1365.8|1363.8|1365.5|1363.5|5
1654777370000|2022-06-09 12:22:50|1365.5|1364|1365.5|1363.8|1365.8|1364|1365.5|1363.8|0
1654777380000|2022-06-09 12:23:00|1365.8|1364|1365.5|1363.8|1365.8|1364|1365.5|1363.8|0
1654777390000|2022-06-09 12:23:10|1365.3|1363.5|1365.3|1363.5|1365.3|1363.5|1365.3|1363.5|0
1654777410000|2022-06-09 12:23:30|1365.5|1363.8|1365.3|1363.5|1365.5|1363.8|1365.3|1363.5|0
1654777420000|2022-06-09 12:23:40|1365||1365.3||1365.3||1365||0
1654777430000|2022-06-09 12:23:50|1365.5|1363.8|1365.5|1363.8|1365.5|1363.8|1365.5|1363.8|5
1654777440000|2022-06-09 12:24:00|1365.3|1363.5|1365|1363.3|1365.5|1363.8|1365|1363.3|2
1654777450000|2022-06-09 12:24:10|1365.3|1363.5|1365.3|1363.5|1365.3|1363.5|1365|1363.3|2
1654777460000|2022-06-09 12:24:20|1365|1363.3|1365.3|1363.5|1365.3|1363.5|1365|1363.3|0
1654777470000|2022-06-09 12:24:30|1365|1363.3|1365|1363.3|1365|1363.5|1365|1363.3|0
1654777480000|2022-06-09 12:24:40|1365.3|1363.5|1365|1363.3|1365.3|1363.5|1365|1363.3|0
1654777500000|2022-06-09 12:25:00|1365.5|1363.5|1365|1363.3|1365.5|1363.8|1365|1363.3|5
1654777510000|2022-06-09 12:25:10|1364.8|1363|1364.8|1363|1364.8|1363|1364.8|1363|0
1654777530000|2022-06-09 12:25:30|1365|1363.3|1365|1363.3|1365|1363.3|1365|1363|2
1654777540000|2022-06-09 12:25:40|1364.8|1363|1365|1363|1365|1363.3|1364.8|1363|17
1654777550000|2022-06-09 12:25:50||1363.3||1363.3||1363.3||1363.3|0
1654777560000|2022-06-09 12:26:00|1365.5|1363|1365|1363.3|1365.5|1363.8|1365|1363|0
1654777570000|2022-06-09 12:26:10|1365.3|1363.5|1365.3|1363.5|1365.5|1363.8|1365.3|1363.5|5
1654777580000|2022-06-09 12:26:20|1365.5|1363.8|1365.3|1363.5|1365.5|1363.8|1365.3|1363.5|0
1654777590000|2022-06-09 12:26:30||1363.3||1363.5||1363.5||1363.3|54
1654777600000|2022-06-09 12:26:40||1363.3||1363.5||1363.5||1363.3|5
1654777610000|2022-06-09 12:26:50|1365|1363.3|1364.8|1363|1365|1363.5|1364.8|1363|5
1654777620000|2022-06-09 12:27:00|||||||||5
1654777630000|2022-06-09 12:27:10|1365|1363.3|1365.3|1363.5|1365.5|1363.8|1365|1363.3|0
1654777640000|2022-06-09 12:27:20|1365.8|1363.3|1365.8|1364|1365.8|1364|1365.8|1363.3|45
1654777650000|2022-06-09 12:27:30|1365.5|1363.8|1365.5|1363.8|1365.8|1364|1365.5|1363.8|0
1654777660000|2022-06-09 12:27:40|1365.8|1364|1366.3|1364.3|1366.3|1364.3|1365.8|1364|1
1654777670000|2022-06-09 12:27:50||1364.5||1364.5||1364.5||1364.5|0
1654777680000|2022-06-09 12:28:00|1366.5|1364.8|1366.3|1364.5|1366.5|1364.8|1366.3|1364.5|12
1654777700000|2022-06-09 12:28:20||1364.3||1364.5||1364.5||1364.3|6
1654777710000|2022-06-09 12:28:30|1366|1364.3|1366|1364.3|1366.3|1364.5|1366|1364.3|0
1654777720000|2022-06-09 12:28:40|1365.8|1364|1366|1364|1366|1364|1365.8|1364|0
1654777730000|2022-06-09 12:28:50|1365.8||1366||1366||1365.8||6
1654777750000|2022-06-09 12:29:10|1366.3||1366||1366.3||1366||2
1654777760000|2022-06-09 12:29:20|1366.3|1364.3|1366|1364.3|1366.3|1364.3|1366|1364.3|29
1654777770000|2022-06-09 12:29:30|1366.3||1366.3||1366.3||1366.3||5
1654777780000|2022-06-09 12:29:40|1366|1364.5|1366.3|1364.5|1366.3|1364.5|1366|1364.3|0
1654777790000|2022-06-09 12:29:50|1366.5|1364.3|1366.5|1365|1366.5|1365|1366.5|1364.3|2
1654777800000|2022-06-09 12:30:00|1366.8|1365.3|1366.8|1365|1367|1365.3|1366.8|1365|1
1654777820000|2022-06-09 12:30:20|1366.5||1366.8||1366.8||1366.5||0
1654777830000|2022-06-09 12:30:30|1366.5||1366.8||1366.8||1366.5||0
1654777840000|2022-06-09 12:30:40|||||||||5
1654777850000|2022-06-09 12:30:50|1367.5|1365.8|1367.3|1365.8|1367.8|1366|1367.3|1365.8|0
1654777860000|2022-06-09 12:31:00|1367.5|1366|1367.8|1366|1367.8|1366|1367.3|1365.8|0
1654777870000|2022-06-09 12:31:10|1367.5||1367.8||1367.8||1367.5||0
1654777880000|2022-06-09 12:31:20|1368||1367.8||1368||1367.8||0
1654777900000|2022-06-09 12:31:40|1368|1366.3|1368|1366.3|1368|1366.3|1368|1366.3|1
1654777910000|2022-06-09 12:31:50||1366.5||1366.5||1366.5||1366.5|5
1654777920000|2022-06-09 12:32:00|1368.5|1366.8|1368|1366|1368.5|1366.8|1367.8|1366|1
1654777930000|2022-06-09 12:32:10|1367.8|1365.8|1368|1366.3|1368|1366.3|1367.5|1365.8|2
1654777940000|2022-06-09 12:32:20|1368.3|1366.5|1368.3|1366.5|1368.3|1366.5|1368|1366.5|0
1654777950000|2022-06-09 12:32:30|1368|1366.3|1368|1366.3|1368.3|1366.3|1368|1366.3|0
1654777960000|2022-06-09 12:32:40|1368.3||1368.3||1368.3||1368||0
1654777970000|2022-06-09 12:32:50|1368|1366.5|1368|1366.3|1368.3|1366.5|1368|1366.3|11
1654777980000|2022-06-09 12:33:00|1368.3|1366|1368|1366.3|1368.3|1366.3|1367.8|1366|7
1654778000000|2022-06-09 12:33:20|1368.3||1368.3||1368.3||1368||3
1654778010000|2022-06-09 12:33:30||1366.5||1366.5||1366.5||1366.5|0
1654778020000|2022-06-09 12:33:40|1368|1366.3|1368|1366.3|1368|1366.3|1368|1366.3|2
1654778030000|2022-06-09 12:33:50|1368.5|1366.5|1368.3|1366.5|1368.5|1366.5|1368.3|1366.5|10
1654778040000|2022-06-09 12:34:00|1368|1366.3|1368.3|1366.5|1368.3|1366.5|1368|1366.3|0
1654778050000|2022-06-09 12:34:10|1368|1366.3|1367.8|1365.8|1368|1366.5|1367.5|1365.8|6
1654778060000|2022-06-09 12:34:20|1367.5||1367.8||1367.8||1367.5||0
1654778070000|2022-06-09 12:34:30|1367.5|1366|1367.8|1366|1367.8|1366|1367.5|1365.8|0
1654778080000|2022-06-09 12:34:40|1368.3|1365.8|1368.5|1366.5|1368.5|1366.5|1368.3|1365.8|0
1654778090000|2022-06-09 12:34:50|1368.3|1366.8|1368.5|1366.8|1368.5|1366.8|1368.3|1366.8|0
1654778100000|2022-06-09 12:35:00|1368.3|1366.5|1368.3|1366.5|1368.3|1366.8|1368.3|1366.5|0
1654778110000|2022-06-09 12:35:10|1368.5|1366.8|1368.5|1367|1368.5|1367|1368.5|1366.5|1
1654778120000|2022-06-09 12:35:20|1368.3|1366.8|1368.5|1366.8|1368.5|1367|1368.3|1366.8|5
1654778130000|2022-06-09 12:35:30|||||||||2
1654778140000|2022-06-09 12:35:40|1368.3|1366.5|1368.3|1366.5|1368.3|1366.5|1368|1366.5|0
1654778150000|2022-06-09 12:35:50|1368|1366.8|1367.8|1366.3|1368|1366.8|1367.8|1366.3|10
1654778160000|2022-06-09 12:36:00|1368|1366.8|1367.8|1366|1368.3|1366.8|1367.5|1366|0
1654778170000|2022-06-09 12:36:10|1368|1366.3|1366.8|1365|1368|1366.3|1366.8|1365|1
1654778180000|2022-06-09 12:36:20|1367|1365.5|1367.8|1365.8|1367.8|1365.8|1367|1365.5|0
1654778190000|2022-06-09 12:36:30|1367.5|1365.5|1367|1365.3|1367.8|1365.5|1367|1365|49
1654778200000|2022-06-09 12:36:40|1367.5|1365.5|1367.8|1365.8|1367.8|1366|1367.3|1365.5|1
1654778210000|2022-06-09 12:36:50|1367.3|1366|1367.5|1365.8|1367.5|1366|1367.3|1365.8|0
1654778220000|2022-06-09 12:37:00|1367|1365.5|1367.5|1365.8|1367.5|1365.8|1367|1365.3|0
1654778230000|2022-06-09 12:37:10||1365.5||1365.8||1365.8||1365.5|0
1654778240000|2022-06-09 12:37:20|1367.3|1365.5|1367.8|1365.8|1367.8|1365.8|1367.3|1365.5|0
1654778250000|2022-06-09 12:37:30|1367.5||1367.5||1367.5||1367.5||0
1654778260000|2022-06-09 12:37:40|1367.8|1366|1367.8|1366|1367.8|1366|1367.8|1366|4
1654778270000|2022-06-09 12:37:50|1368|1366.3|1368.3|1366.5|1368.3|1366.5|1367.8|1366.3|0
1654778280000|2022-06-09 12:38:00|1368.8|1367|1368|1366.3|1368.8|1367|1368|1366.3|0
1654778290000|2022-06-09 12:38:10|1368.3|1366.5|1368|1366.3|1368.3|1366.5|1368|1366.3|1
1654778300000|2022-06-09 12:38:20|1367.8|1366.5|1368.3|1366.5|1368.3|1366.5|1367.8|1366.5|0
1654778310000|2022-06-09 12:38:30|1368|1366.3|1368|1366.3|1368|1366.3|1367.8|1366|3
1654778320000|2022-06-09 12:38:40|1368.3|1366.5|1368.3|1366.5|1368.5|1366.8|1368.3|1366.5|25
1654778330000|2022-06-09 12:38:50|1368.5|1366.8|1368.8|1367|1368.8|1367|1368.5|1366.8|5
1654778340000|2022-06-09 12:39:00|1369|1366.8|1368.8|1367|1369|1367|1368.5|1366.8|0
1654778350000|2022-06-09 12:39:10|1368.5|1366.8|1368.3|1366.8|1368.5|1366.8|1368.3|1366.8|0
1654778360000|2022-06-09 12:39:20|1368.8|1367.3|1369.8|1368|1369.8|1368|1368.8|1367.3|126
1654778370000|2022-06-09 12:39:30|1370||1369.8||1370||1369.8||0
1654778380000|2022-06-09 12:39:40|1369.5||1369.5||1369.5||1369.5||30
1654778390000|2022-06-09 12:39:50|1369.8|1368.3|1369.8|1368|1369.8|1368.3|1369.8|1368|5
1654778400000|2022-06-09 12:40:00|1369.5|1367.8|1369.5|1367.8|1369.8|1368|1369.3|1367.8|0
1654778410000|2022-06-09 12:40:10|1369.8|1368|1369.5|1367.8|1369.8|1368|1369.3|1367.8|0
1654778420000|2022-06-09 12:40:20|1369|1367.3|1368.3|1366.3|1369|1367.3|1368.3|1366.3|9
1654778430000|2022-06-09 12:40:30|1368|1366|1368|1366|1368.3|1366.3|1367.5|1365.8|1
1654778440000|2022-06-09 12:40:40|1367.5|1365.8|1368.5|1366.3|1368.5|1366.5|1367.5|1365.8|0
1654778450000|2022-06-09 12:40:50|1368.3|1366|1368.5|1366.3|1368.5|1366.3|1368.3|1366|0
1654778460000|2022-06-09 12:41:00|1368.3|1366|1368.5|1366.8|1368.5|1367|1368.3|1366|0
1654778470000|2022-06-09 12:41:10|1368.8|1367|1368.8|1367|1368.8|1367|1368.5|1366.8|0
1654778480000|2022-06-09 12:41:20|1369|1367.3|1368.5|1366.8|1369|1367.3|1368.5|1366.8|0
1654778490000|2022-06-09 12:41:30|1368.8|1367|1368.8|1367|1368.8|1367|1368.5|1367|2
1654778500000|2022-06-09 12:41:40|1368.5||1368.5||1368.5||1368.5||0
1654778510000|2022-06-09 12:41:50|1368.3|1366.5|1368.3|1366.5|1368.5|1366.8|1368.3|1366.5|0
1654778520000|2022-06-09 12:42:00|1368.5|1366.8|1368.3|1366.5|1368.5|1367|1368.3|1366.5|1
1654778530000|2022-06-09 12:42:10|1368|1366.3|1368.5|1366.5|1368.5|1366.5|1368|1366.3|2
1654778540000|2022-06-09 12:42:20|1368.8|1366.8|1368.5|1366.5|1368.8|1366.8|1368.5|1366.5|0
1654778550000|2022-06-09 12:42:30|1368.3|1366.8|1368.5|1367|1368.5|1367|1368.3|1366.8|0
1654778570000|2022-06-09 12:42:50|1368.3|1366.5|1368.5|1366.5|1368.5|1366.5|1368|1366.3|12
1654778580000|2022-06-09 12:43:00|1368.8|1366.8|1369|1367|1369|1367|1368.5|1366.8|23
1654778590000|2022-06-09 12:43:10|1368.8|1367.3|1368.8|1367|1369|1367.3|1368.8|1366.8|2
1654778600000|2022-06-09 12:43:20|1369|1366.8|1369.5|1367.8|1369.8|1367.8|1369|1366.8|5
1654778610000|2022-06-09 12:43:30|1369.8|1368|1369.5|1368|1370|1368|1369.5|1368|2
1654778620000|2022-06-09 12:43:40|1369.8|1367.8|1369.5|1367.5|1369.8|1367.8|1369.3|1367.5|0
1654778630000|2022-06-09 12:43:50|1369.3|1367.3|1369|1367.3|1369.3|1367.5|1369|1367.3|0
1654778640000|2022-06-09 12:44:00|1369.3|1367.5|1368.8|1367|1369.3|1367.8|1368.8|1367|11
1654778650000|2022-06-09 12:44:10|1368.5|1366.8|1368.8|1367|1368.8|1367|1368.5|1366.8|0
1654778660000|2022-06-09 12:44:20|1369|1367.3|1369|1367|1369.3|1367.3|1369|1367|1
1654778670000|2022-06-09 12:44:30|1369.3|1367.5|1369|1367|1369.3|1367.5|1368.5|1366.8|7
1654778680000|2022-06-09 12:44:40|1368.8|1366.8|1369|1367.3|1369|1367.3|1368.5|1366.8|0
1654778690000|2022-06-09 12:44:50|1368.3|1366.5|1368|1366.3|1368.3|1366.5|1367.8|1366.3|1
1654778700000|2022-06-09 12:45:00|1368.3|1366.5|1368.3|1366.5|1368.5|1366.8|1368.3|1366.5|0
1654778710000|2022-06-09 12:45:10|1368.5|1366.8|1369.3|1367.5|1369.3|1367.5|1368.5|1366.8|1
1654778720000|2022-06-09 12:45:20|1369.5|1367.8|1369.3|1367.5|1369.5|1367.8|1369.3|1367.5|0
1654778730000|2022-06-09 12:45:30|1369|1367.8|1369.5|1367.8|1369.5|1367.8|1369|1367.8|0
1654778740000|2022-06-09 12:45:40||1367||1367.8||1367.8||1367|13
1654778770000|2022-06-09 12:46:10|1370|1368|1369.8|1368|1370|1368|1369.5|1368|0
1654778780000|2022-06-09 12:46:20|1370|1368.3|1370.3|1368.5|1370.3|1368.5|1370|1368.3|0
1654778790000|2022-06-09 12:46:30|1370.5|1368.8|1370.5|1368.8|1370.5|1368.8|1370.5|1368.8|2
1654778800000|2022-06-09 12:46:40|1370.3|1369|1370.5|1369|1370.5|1369|1370.3|1369|0
1654778810000|2022-06-09 12:46:50|1370.3|1368.8|1370.3|1368.8|1370.3|1368.8|1370.3|1368.8|9
1654778820000|2022-06-09 12:47:00|1370|1368.5|1370.3|1368.5|1370.5|1368.8|1370|1368.5|1
1654778840000|2022-06-09 12:47:20|1370|1368|1370.3|1368.5|1370.3|1368.5|1369.5|1368|2
1654778850000|2022-06-09 12:47:30|1370|1368.3|1369.8|1368.3|1370|1368.3|1369.8|1368.3|4
1654778860000|2022-06-09 12:47:40|1370|1368.5|1370|1368.3|1370.3|1368.5|1370|1368.3|0
1654778870000|2022-06-09 12:47:50|1370.5|1368.5|1370.5|1368.8|1370.5|1368.8|1370.5|1368.5|0
1654778880000|2022-06-09 12:48:00||1369||1369||1369||1369|4
1654778890000|2022-06-09 12:48:10|1370.8|1368.8|1370.8|1369|1370.8|1369|1370.8|1368.8|0
1654778900000|2022-06-09 12:48:20|1370.5||1370.8||1370.8||1370.5||0
1654778910000|2022-06-09 12:48:30|1371|1369.3|1371.3|1369.5|1371.3|1369.8|1370.8|1369|13
1654778920000|2022-06-09 12:48:40|1371||1371||1371.3||1371||0
1654778930000|2022-06-09 12:48:50|1370.8|1369|1371|1369.3|1371|1369.3|1370.5|1369|2
1654778940000|2022-06-09 12:49:00|1371.3|1369.5|1371|1369.3|1371.3|1369.5|1370.5|1369|1
1654778950000|2022-06-09 12:49:10|1370.8|1369.5|1370.8|1369|1371.3|1369.5|1370.8|1368.8|32
1654778960000|2022-06-09 12:49:20|1371|1368.8|1371.3|1369.5|1371.3|1369.5|1371|1368.8|4
1654778970000|2022-06-09 12:49:30|1371|1372|1372.5|1370.5|1373.3|1372|1371|1370.5|2
1654778980000|2022-06-09 12:49:40|1372|1369.8|1372|1370.3|1372.5|1370.3|1371.8|1369.8|1
1654779000000|2022-06-09 12:50:00|1373.3|1371.5|1372.5|1370.8|1373.3|1371.5|1372.5|1370.8|0
1654779010000|2022-06-09 12:50:10|1372.8|1371|1372.8|1370.5|1373.3|1371.5|1372.5|1370.5|3
1654779020000|2022-06-09 12:50:20|1373|1371|1372|1370.3|1373|1371.3|1372|1370.3|1
1654779030000|2022-06-09 12:50:30|1371.8|1370|1371.8|1370|1372|1370|1371.5|1369.8|0
1654779040000|2022-06-09 12:50:40|1374|1372|1373.3|1371.5|1374|1372|1372.8|1371|96
1654779050000|2022-06-09 12:50:50|1373.5|1371.8|1373.5|1371.8|1373.8|1371.8|1373.3|1371.5|12
1654779060000|2022-06-09 12:51:00|1373.8|1372|1373.8|1372|1374.5|1372.8|1373.5|1372|0
1654779070000|2022-06-09 12:51:10|1373.3|1371.5|1373.3|1371.8|1373.5|1371.8|1373|1371.3|0
1654779080000|2022-06-09 12:51:20|1373.5|1371.5|1373.5|1371.8|1373.5|1371.8|1373.3|1371.5|3
1654779090000|2022-06-09 12:51:30|1374|1372.3|1375|1373.3|1375.3|1373.5|1374|1372.3|20
1654779100000|2022-06-09 12:51:40|1375.5|1373.5|1376|1374.3|1376|1374.3|1375.5|1373.5|1
1654779110000|2022-06-09 12:51:50|1375.8|1374.5|1375.5|1373.5|1375.8|1374.5|1375.5|1373.5|4
1654779120000|2022-06-09 12:52:00|1375.8|1373.8|1375.8|1374|1376|1374|1375.5|1373.8|1
1654779130000|2022-06-09 12:52:10|1376.3|1373.8|1376.5|1374.8|1376.5|1375|1376.3|1373.8|27
1654779140000|2022-06-09 12:52:20|1376.3|1375|1375.3|1373.3|1376.3|1375.3|1375.3|1373.3|12
1654779150000|2022-06-09 12:52:30|1375|1373|1374.8|1373.3|1375|1373.3|1374.8|1373|0
1654779160000|2022-06-09 12:52:40|1375|1373|1372.8|1370.8|1375|1373|1372.8|1370.8|9
1654779170000|2022-06-09 12:52:50|1373|1370.5|1372.3|1370.3|1373|1370.8|1372|1370|1
1654779180000|2022-06-09 12:53:00|1372.5|1370.5|1370.3|1368.8|1372.5|1370.5|1370.3|1368.8|2
1654779190000|2022-06-09 12:53:10|1370.8|1369|1371|1369.3|1371.3|1369.5|1370.3|1368.5|1
1654779200000|2022-06-09 12:53:20|1371.3|1370.3|1372|1370.3|1372.5|1370.3|1371.3|1370.3|3
1654779210000|2022-06-09 12:53:30|1372.3|1370.5|1374.3|1372|1374.3|1372|1372.3|1370.5|7
1654779220000|2022-06-09 12:53:40|1375|1372.8|1374.8|1373.3|1375|1373.3|1374.8|1372.5|1
1654779230000|2022-06-09 12:53:50|1375|1373.5|1375.8|1373.5|1375.8|1373.5|1375|1373.5|0
1654779240000|2022-06-09 12:54:00|1376|1374|1375.8|1374|1376|1374|1375.8|1374|0
1654779250000|2022-06-09 12:54:10|1376.3|1374.3|1376.5|1374.8|1376.5|1374.8|1376|1374.3|0
1654779260000|2022-06-09 12:54:20||1374.5||1374.8||1374.8||1374.5|0
1654779270000|2022-06-09 12:54:30||1375||1375||1375||1375|4
1654779280000|2022-06-09 12:54:40||1374.5||1374.5||1374.5||1374.5|0
1654779290000|2022-06-09 12:54:50|1376.3|1374.8|1376.5|1375|1376.5|1375|1376.3|1374.5|2
1654779300000|2022-06-09 12:55:00||1374.8||1374.8||1375||1374.8|0
1654779310000|2022-06-09 12:55:10|1376.3|1374.5|1375.3|1373.3|1376.3|1374.5|1375.3|1373.3|8
1654779320000|2022-06-09 12:55:20|1375|1373|1375.5|1373.3|1375.5|1373.3|1375|1373|0
1654779330000|2022-06-09 12:55:30|1375.8|1373.5|1375.5|1373.5|1375.8|1373.5|1375.5|1373.5|0
1654779340000|2022-06-09 12:55:40|1375.8||1375.5||1375.8||1375.5||1
1654779350000|2022-06-09 12:55:50|1375.8|1373.8|1376|1374|1376|1374|1375.8|1373.5|0
1654779360000|2022-06-09 12:56:00|1376.5|1374.3|1376.5|1374.8|1376.5|1374.8|1376.5|1374.3|0
1654779370000|2022-06-09 12:56:10|1376.3|1374.5|1376.5|1374.8|1376.5|1374.8|1376.3|1374.5|0
1654779380000|2022-06-09 12:56:20|1376.3|1374.5|1376.3|1374.3|1376.3|1374.5|1376|1374|5
1654779390000|2022-06-09 12:56:30|1376|1374.5|1376.3|1374.5|1376.3|1374.5|1376|1374.5|0
1654779400000|2022-06-09 12:56:40|1376|1374.3|1376.3|1374.3|1376.5|1374.5|1376|1374.3|3
1654779410000|2022-06-09 12:56:50|1376.5|1374.5|1376.5|1374.5|1376.5|1374.8|1376.5|1374.5|2
1654779420000|2022-06-09 12:57:00|1376.3|1374.3|1376.3|1374.3|1376.5|1374.5|1376|1374|1
1654779430000|2022-06-09 12:57:10|1376|1374|1376|1374.3|1376|1374.3|1375.8|1374|0
1654779440000|2022-06-09 12:57:20|1375.8|1374|1376|1374.3|1376|1374.3|1375.8|1374|0
1654779450000|2022-06-09 12:57:30|1375.8|1374|1376|1374.5|1376|1374.5|1375.8|1373.8|6
1654779460000|2022-06-09 12:57:40|1376.3||1376.3||1376.3||1376.3||0
1654779470000|2022-06-09 12:57:50|1376|1374.8|1376.3|1374.8|1376.3|1374.8|1376|1374.8|0
1654779480000|2022-06-09 12:58:00|1376.5|1375|1376.5|1374.5|1376.5|1375|1376|1374.3|9
1654779490000|2022-06-09 12:58:10||1375||1375.3||1375.3||1374.8|3
1654779500000|2022-06-09 12:58:20||1374.8||1375||1375.3||1374.8|5
1654779510000|2022-06-09 12:58:30|1376.3|1375.3|1375.3|1373|1376.3|1375.3|1375.3|1373|10
1654779520000|2022-06-09 12:58:40|1374.8|1373.3|1375|1373.3|1375|1373.3|1374.5|1373|0
1654779530000|2022-06-09 12:58:50|1374.8|1373|1375|1373.3|1375|1373.3|1374.8|1373|0
1654779540000|2022-06-09 12:59:00|1374.8|1373|1374.5|1373|1374.8|1373|1374.5|1373|0
1654779550000|2022-06-09 12:59:10|1374.3|1373.3|1375.3|1373.8|1375.3|1373.8|1374.3|1373.3|1
1654779560000|2022-06-09 12:59:20|1375.5|1374|1375.5|1373.8|1376|1374|1375.5|1373.8|0
1654779570000|2022-06-09 12:59:30|1375.3|1373.5|1375.5|1373.8|1375.5|1373.8|1375.3|1373.5|0
1654779580000|2022-06-09 12:59:40|1375.3|1373.5|1375.3|1373.5|1375.5|1374|1375|1373.3|0
1654779590000|2022-06-09 12:59:50|1375.5|1373.8|1376.5|1374.5|1376.5|1374.5|1375.5|1373.8|16
1654779600000|2022-06-09 13:00:00|1376.3|1374.8|1375.5|1373.8|1376.5|1374.8|1375.3|1373.5|1
1654779610000|2022-06-09 13:00:10|1375.8|1374|1375.5|1373.8|1376|1374.3|1375.5|1373.5|3
1654779620000|2022-06-09 13:00:20|1375.8|1374|1375.5|1373.8|1375.8|1374|1375.5|1373.8|1
1654779630000|2022-06-09 13:00:30|1375.3|1373.5|1375.5|1373.8|1375.5|1373.8|1375.3|1373.5|0
1654779640000|2022-06-09 13:00:40|1375.8|1374|1376.3|1374.3|1376.3|1374.3|1375.8|1373.8|5
1654779650000|2022-06-09 13:00:50|1376.5|1374.8|1376.5|1375|1376.5|1375.3|1376.5|1374.8|24
1654779660000|2022-06-09 13:01:00|1377|1374.8|1376.5|1374.8|1377|1375.3|1376.3|1374.8|31
1654779670000|2022-06-09 13:01:10|1376.8|1375|1377.3|1375.5|1377.5|1375.8|1376.8|1375|20
1654779680000|2022-06-09 13:01:20|1377.5|1375.8|1376.8|1375.3|1377.5|1375.8|1376.8|1375.3|0
1654779690000|2022-06-09 13:01:30|1377.3|1375.5|1377|1375.5|1377.3|1375.5|1376.8|1375.5|0
1654779700000|2022-06-09 13:01:40|1376.8|1375|1375.3|1373.3|1376.8|1375|1375.3|1373.3|3
1654779710000|2022-06-09 13:01:50|1375|1373|1375.3|1373.3|1375.3|1373.3|1374.8|1373|0
1654779720000|2022-06-09 13:02:00|1375|1372.3|1373.5|1371.3|1375.3|1372.3|1373.3|1371|13
1654779730000|2022-06-09 13:02:10|1373.3|1371|1375.5|1372.5|1375.5|1372.5|1373|1371|0
1654779740000|2022-06-09 13:02:20|1375|1372.8|1375|1373.3|1375.3|1373.3|1374.5|1372.8|1
1654779750000|2022-06-09 13:02:30|1375.3|1373.5|1374.5|1372.5|1375.5|1373.8|1374.5|1372.5|0
1654779760000|2022-06-09 13:02:40|1374.3|1372.3|1374.3|1372.3|1374.5|1372.5|1374|1372.3|0
1654779770000|2022-06-09 13:02:50|1374|1372|1374.5|1372.5|1374.5|1372.5|1373.8|1371.8|0
1654779780000|2022-06-09 13:03:00|1375.3|1372.8|1376.3|1374.3|1376.3|1374.3|1375.3|1372.8|0
1654779790000|2022-06-09 13:03:10|1376|1374|1376.5|1374.5|1376.5|1374.5|1375.5|1373.8|0
1654779800000|2022-06-09 13:03:20|1376.3|1374.3|1375.8|1374|1376.3|1374.3|1375.5|1373.8|1
1654779810000|2022-06-09 13:03:30|1376|1374.3|1375.8|1374|1376|1374.3|1375.8|1373.8|3
1654779820000|2022-06-09 13:03:40|1376.3|1374.8|1376.5|1374.8|1377|1375|1376.3|1374.8|8
1654779830000|2022-06-09 13:03:50|1376.3|1374.3|1375.5|1373.8|1376.3|1374.3|1375.3|1373.5|6
1654779840000|2022-06-09 13:04:00|1376|1374|1376|1374.3|1376.8|1374.8|1376|1373.8|8
1654779850000|2022-06-09 13:04:10|1376.3|1374.5|1375.8|1374|1376.5|1374.5|1375.8|1374|0
1654779860000|2022-06-09 13:04:20|1375.5|1374.3|1375.5|1373.8|1375.5|1374.3|1375.5|1373.8|0
1654779870000|2022-06-09 13:04:30|1375.8|1374|1376|1374.5|1376|1374.5|1375.5|1373.8|0
1654779880000|2022-06-09 13:04:40|1375.8|1373.8|1376|1374.3|1376|1374.3|1375.8|1373.8|6
1654779890000|2022-06-09 13:04:50|1375.8|1373.8|1375.5|1373.8|1375.8|1373.8|1375.3|1373.5|1
1654779900000|2022-06-09 13:05:00|1376|1374|1376.3|1374.5|1376.8|1374.8|1376|1374|0
1654779910000|2022-06-09 13:05:10|1376.5|1374.8|1376.8|1374.8|1377|1374.8|1376.3|1374.8|7
1654779920000|2022-06-09 13:05:20|1376.5||1376.5||1377||1376.5||0
1654779930000|2022-06-09 13:05:30|1376.3|1375|1376.5|1374.8|1377|1375.3|1376.3|1374.8|3
1654779940000|2022-06-09 13:05:40|1376.3|1374.3|1375.3|1373.5|1376.3|1374.3|1374.5|1372.8|0
1654779950000|2022-06-09 13:05:50|1375|1373.3|1374.8|1372.8|1375.3|1373.3|1374.5|1372.5|1
1654779960000|2022-06-09 13:06:00|1375|1373|1375|1373.3|1375.3|1373.5|1375|1372.8|1
1654779970000|2022-06-09 13:06:10|1374.8|1373|1374.8|1372.8|1375.3|1373.3|1374.8|1372.8|0
1654779980000|2022-06-09 13:06:20|1374.3|1373|1375|1373|1375|1373.3|1374.3|1372.5|5
1654779990000|2022-06-09 13:06:30|1374.8|1373.3|1374|1372.5|1375|1373.3|1374|1372.5|0
1654780000000|2022-06-09 13:06:40|1374.3|1372.8|1374|1372.3|1374.5|1372.8|1374|1372.3|0
1654780010000|2022-06-09 13:06:50|1373.8|1372.5|1374|1372.5|1374|1372.5|1373.8|1372.3|0
1654780020000|2022-06-09 13:07:00|1373.8|1372.3|1373.8|1372.3|1374|1372.5|1373.8|1372|9
1654780030000|2022-06-09 13:07:10|1373.5|1371.8|1372.3|1370.3|1373.8|1372|1372.3|1370.3|14
1654780040000|2022-06-09 13:07:20|1372.5|1370.5|1373|1371.3|1373.5|1372|1372.3|1370.5|21
1654780050000|2022-06-09 13:07:30|1373.3|1371.5|1372.8|1371|1373.5|1371.8|1372.8|1371|1
1654780060000|2022-06-09 13:07:40|1373|1371.3|1372.3|1370.5|1373|1371.3|1372.3|1370.5|6
1654780070000|2022-06-09 13:07:50|1372.5|1370.8|1372.8|1370.8|1372.8|1370.8|1372.3|1370.5|0
1654780080000|2022-06-09 13:08:00|1372.5|1371|1372.5|1370.8|1372.8|1371|1372.5|1370.8|2
1654780090000|2022-06-09 13:08:10|1372.8|1371|1372.8|1371|1373|1371.3|1372.5|1370.8|1
1654780100000|2022-06-09 13:08:20|1372.3|1371.3|1372|1370.5|1372.5|1371.3|1372|1370.3|0
1654780110000|2022-06-09 13:08:30|1371.8|1370.3|1372|1370.3|1372|1370.5|1371.5|1370|1
1654780120000|2022-06-09 13:08:40|1371.8|1370|1372.5|1370.8|1372.8|1371|1371.8|1370|1
1654780130000|2022-06-09 13:08:50|1372.3|1370.5|1371.8|1370|1372.5|1370.5|1371.8|1369.8|14
1654780140000|2022-06-09 13:09:00|1372.3|1370.5|1371.8|1369.8|1372.5|1370.5|1371.3|1369.5|1
1654780150000|2022-06-09 13:09:10|1371.5|1369.5|1371|1369|1371.8|1369.8|1370.3|1368.8|0
1654780160000|2022-06-09 13:09:20|1371.3|1369.3|1371.8|1370|1372|1370|1371.3|1369.3|2
1654780170000|2022-06-09 13:09:30|1372|1369.5|1372|1370.3|1372.3|1370.5|1371.3|1369.5|6
1654780180000|2022-06-09 13:09:40|1372.3|1370|1372.5|1370.5|1372.5|1370.5|1372|1370|0
1654780190000|2022-06-09 13:09:50|1372.3|1370.8|1372.8|1370.8|1373|1371.3|1372.3|1370.8|4
1654780200000|2022-06-09 13:10:00|1373|1371|1373|1371.3|1373.8|1372|1372.8|1371|1
1654780210000|2022-06-09 13:10:10|1373.3|1371.5|1373.8|1372|1373.8|1372|1373.3|1371.5|4
1654780220000|2022-06-09 13:10:20|1373.5|1371.8|1373|1371.3|1373.5|1371.8|1372.8|1371|0
1654780230000|2022-06-09 13:10:30|1373.3|1371.5|1373.5|1371.8|1373.5|1371.8|1373.3|1371.3|3
1654780240000|2022-06-09 13:10:40|1373.3|1371.5|1373.5|1371.8|1373.5|1371.8|1373.3|1371.5|15
1654780250000|2022-06-09 13:10:50|1374|1372|1373.3|1371.8|1374|1372.3|1372.8|1371.3|0
1654780260000|2022-06-09 13:11:00|1373|1371.5|1373.3|1371.8|1373.5|1371.8|1373|1371.3|8
1654780270000|2022-06-09 13:11:10|1373.5|1372|1373.5|1371.8|1373.8|1372|1373.5|1371.8|0
1654780280000|2022-06-09 13:11:20|1373.3|1371.5|1373.3|1371.5|1373.5|1371.8|1373.3|1371.5|0
1654780290000|2022-06-09 13:11:30|1373.5|1371.8|1374|1372.3|1374|1372.3|1373.5|1371.5|0
1654780300000|2022-06-09 13:11:40|1374.3|1372.5|1374|1372.5|1374.3|1372.5|1373.8|1372|0
1654780310000|2022-06-09 13:11:50|1374.3|1372.8|1374|1372.5|1374.3|1372.8|1374|1372.3|0
1654780320000|2022-06-09 13:12:00|1374.3|1372.8|1373.8|1372|1374.5|1372.8|1373.8|1372|7
1654780330000|2022-06-09 13:12:10|1374|1372.3|1374|1372.3|1374.5|1372.5|1374|1372.3|0
1654780340000|2022-06-09 13:12:20|1373.8|1372.5|1373.8|1372|1374|1372.5|1373.8|1372|0
1654780350000|2022-06-09 13:12:30|1374|1372.3|1373.8|1372.3|1374|1372.3|1373.8|1372.3|0
1654780360000|2022-06-09 13:12:40|1374|1372|1375|1373|1375.3|1373|1373.8|1372|2
1654780370000|2022-06-09 13:12:50|1375.3|1373.3|1375|1373.3|1375.3|1373.5|1374.8|1373|0
1654780380000|2022-06-09 13:13:00|1375.3|1373.5|1375|1373.3|1375.3|1373.5|1375|1373.3|1
1654780390000|2022-06-09 13:13:10|1375.3|1373.5|1375.5|1373.8|1375.5|1373.8|1375.3|1373.3|1
1654780400000|2022-06-09 13:13:20|1375.8|1374|1374.8|1372.8|1376|1374.3|1374.8|1372.8|11
1654780410000|2022-06-09 13:13:30|1374|1373|1374|1372|1374|1373|1374|1372|0
1654780420000|2022-06-09 13:13:40|1374.3|1372.3|1374|1372.3|1374.3|1372.3|1374|1372|0
1654780430000|2022-06-09 13:13:50|1374.3|1372|1374|1371.8|1374.3|1372.3|1374|1371.8|0
1654780440000|2022-06-09 13:14:00|1373.8|1372|1373.8|1371.8|1374.3|1372.3|1373.5|1371.8|0
1654780450000|2022-06-09 13:14:10|1374|1372|1373.5|1371.8|1374|1372|1373.3|1371.3|1
1654780460000|2022-06-09 13:14:20|1373.8|1372|1373.8|1372|1374|1372|1373.5|1371.8|0
1654780470000|2022-06-09 13:14:30|1374|1372.3|1374.3|1372.5|1374.5|1372.8|1374|1372.3|0
1654780480000|2022-06-09 13:14:40|1374.5|1372.8|1374.3|1372.3|1374.5|1372.8|1374|1372.3|0
1654780490000|2022-06-09 13:14:50|1373.8|1372|1374.3|1372.3|1374.8|1372.8|1373.8|1371.8|19
1654780500000|2022-06-09 13:15:00|1374.5|1372|1374|1372|1374.8|1372.8|1374|1372|0
1654780510000|2022-06-09 13:15:10|1373.8|1372.3|1374.3|1372.3|1374.3|1372.3|1373.8|1372.3|0
1654780520000|2022-06-09 13:15:20|1374|1372.5|1373.8|1372.3|1374.3|1372.5|1373.8|1372.3|0
1654780530000|2022-06-09 13:15:30|1374|1372.5|1374.3|1372.5|1374.3|1372.5|1374|1372.3|12
1654780540000|2022-06-09 13:15:40|1374|1372.3|1374|1372.3|1374|1372.5|1374|1372.3|0
1654780550000|2022-06-09 13:15:50|1373.5|1372.5|1373.8|1372|1373.8|1372.5|1373.5|1372|0
1654780560000|2022-06-09 13:16:00|1373.5|1372.3|1373.5|1371.8|1373.5|1372.3|1373.3|1371.8|0
1654780570000|2022-06-09 13:16:10|1373.3|1372|1373.5|1371.8|1373.5|1372|1373.3|1371.8|0
1654780580000|2022-06-09 13:16:20|1373.8|1372.3|1373.5|1371.8|1374|1372.5|1373.5|1371.8|1
1654780590000|2022-06-09 13:16:30|1373.8|1372|1373|1371.8|1373.8|1372.3|1373|1371.8|0
1654780600000|2022-06-09 13:16:40|1373.5|1371.5|1373.5|1372|1373.5|1372.3|1373.5|1371.5|6
1654780610000|2022-06-09 13:16:50||1371.8||1371.8||1372||1371.8|0
1654780620000|2022-06-09 13:17:00|1373.3|1372|1374|1372.3|1374.3|1372.3|1373.3|1372|2
1654780630000|2022-06-09 13:17:10|1373.8|1372.5|1374|1372.3|1374.5|1372.8|1373.5|1371.8|8
1654780640000|2022-06-09 13:17:20|1373.8|1372|1374.8|1373.3|1374.8|1373.3|1373.8|1371.8|2
1654780650000|2022-06-09 13:17:30|1375|1373.5|1374.8|1373|1375|1373.5|1374.5|1372.8|1
1654780660000|2022-06-09 13:17:40|1374.5|1372.5|1374.3|1372.5|1374.5|1372.8|1374|1372.3|0
1654780670000|2022-06-09 13:17:50|1374.5|1372.8|1374.8|1373|1374.8|1373|1374.5|1372.8|0
1654780680000|2022-06-09 13:18:00|1374.5|1372.8|1376.3|1374.5|1376.5|1374.8|1374.3|1372.5|3
1654780690000|2022-06-09 13:18:10|1376.5|1374.8|1376.3|1374.3|1376.5|1374.8|1376.3|1374.3|0
1654780700000|2022-06-09 13:18:20|1376|1374|1376.3|1374.3|1376.3|1374.3|1375.8|1374|0
1654780710000|2022-06-09 13:18:30|1376.5|1374.8|1376.3|1374.3|1376.5|1374.8|1376.3|1374|0
1654780720000|2022-06-09 13:18:40|1376.5|1374.5|1376|1374|1376.5|1374.8|1376|1374|1
1654780730000|2022-06-09 13:18:50|1376.3|1374.3|1376.3|1374.3|1376.3|1374.3|1376|1374|0
1654780740000|2022-06-09 13:19:00|1376.8|1374.5|1376.8|1375|1377|1375.3|1376.5|1374.3|5
1654780750000|2022-06-09 13:19:10|1376.5|1374.8|1376.8|1374.8|1376.8|1374.8|1376.5|1374.8|0
1654780760000|2022-06-09 13:19:20|1376.5||1376.5||1376.5||1376.3||0
1654780770000|2022-06-09 13:19:30|1376.3||1376.3||1376.5||1376.3||0
1654780780000|2022-06-09 13:19:40|1376.5|1375|1376.5|1375|1376.5|1375|1376.3|1374.8|51
1654780790000|2022-06-09 13:19:50|1376.3|1374.8|1377.3|1375|1377.3|1375|1376|1374.5|2
1654780800000|2022-06-09 13:20:00|1377.5|1375.5|1377.5|1375.5|1377.8|1375.8|1377|1375.5|2
1654780810000|2022-06-09 13:20:10|1377.8|1375.8|1377.8|1376|1378|1376|1377.5|1375.5|6
1654780820000|2022-06-09 13:20:20|1378|1376.3|1378|1376|1378.3|1376.3|1377.8|1376|0
1654780830000|2022-06-09 13:20:30|1377.8|1376.3|1378.3|1376.3|1378.3|1376.3|1377.8|1376|0
1654780840000|2022-06-09 13:20:40|1378.5|1376.5|1378|1376.5|1378.5|1376.5|1378|1376.3|0
1654780850000|2022-06-09 13:20:50|1377.8|1376.3|1378.3|1376.8|1378.3|1376.8|1377.8|1376.3|1
1654780860000|2022-06-09 13:21:00|1378|1376.3|1378|1376.3|1378|1376.8|1377.8|1376|3
1654780870000|2022-06-09 13:21:10|1378.3|1376.8|1378.3|1376.8|1378.5|1376.8|1378.3|1376.8|0
1654780880000|2022-06-09 13:21:20|1378.5|1377|1379.5|1377.8|1379.8|1378.3|1378.5|1377|18
1654780890000|2022-06-09 13:21:30|1379.3|1377.5|1379.8|1377.8|1379.8|1378|1379.3|1377.5|0
1654780900000|2022-06-09 13:21:40|1380|1378|1381.3|1379.5|1381.5|1379.8|1380|1378|10
1654780910000|2022-06-09 13:21:50|1381|1379.3|1381.3|1379.3|1381.3|1379.3|1380.8|1378.8|3
1654780920000|2022-06-09 13:22:00|1381|1379|1381.3|1379.3|1381.5|1379.5|1381|1379|1
1654780930000|2022-06-09 13:22:10|1381|1379|1381|1379.3|1381.3|1379.3|1380.8|1379|0
1654780940000|2022-06-09 13:22:20|1381.3|1379.5|1381|1379.3|1381.3|1379.8|1380.8|1379|0
1654780950000|2022-06-09 13:22:30|1380.8||1380.8||1380.8||1380.8||5
1654780960000|2022-06-09 13:22:40|1380.5|1379|1380|1378.3|1380.8|1379|1379.3|1377.8|5
1654780970000|2022-06-09 13:22:50|1380.3|1378.5|1380.8|1379|1380.8|1379|1380.3|1378.5|0
1654780980000|2022-06-09 13:23:00|1380.5|1378.8|1380.5|1378.8|1380.5|1378.8|1380.5|1378.5|0
1654780990000|2022-06-09 13:23:10|1380.8|1379|1380.3|1378.8|1380.8|1379|1380.3|1378.8|0
1654781000000|2022-06-09 13:23:20|1380.5|1378.5|1380.5|1378.5|1380.8|1378.8|1380.5|1378.5|2
1654781010000|2022-06-09 13:23:30|1380.3|1378.8|1380.5|1378.5|1380.5|1378.8|1380.3|1378.5|1
1654781020000|2022-06-09 13:23:40|1380.3|1378.8|1380.3|1378.5|1380.5|1379|1380.3|1378.5|5
1654781030000|2022-06-09 13:23:50|1379.8|1378.3|1378.3|1376.5|1380|1378.3|1378.3|1376.5|9
1654781040000|2022-06-09 13:24:00|1378.5|1376.8|1379.3|1377.3|1379.3|1377.3|1378.3|1376.8|0
1654781050000|2022-06-09 13:24:10|1377.8|1375.5|1377.3|1375.3|1377.8|1375.5|1377|1375.3|4
1654781060000|2022-06-09 13:24:20|1377.5|1375.5|1378|1375.8|1378|1376|1377.5|1375.3|0
1654781070000|2022-06-09 13:24:30|1377.8|1375.5|1377.5|1375.5|1377.8|1375.8|1377.5|1375.5|0
1654781080000|2022-06-09 13:24:40|1377.8|1375.8|1377|1375|1377.8|1375.8|1377|1375|1
1654781090000|2022-06-09 13:24:50|1376.8|1375.3|1377|1375.3|1377|1375.3|1376.8|1375|0
1654781100000|2022-06-09 13:25:00|1376.8|1375|1376.3|1374.5|1376.8|1375|1376.3|1374.5|0
1654781110000|2022-06-09 13:25:10|1376.5|1374.8|1377|1375.3|1377|1375.3|1376.3|1374.5|4
1654781120000|2022-06-09 13:25:20|1376.8|1375|1376.8|1375.3|1377|1375.3|1376.8|1375|0
1654781130000|2022-06-09 13:25:30|1377|1375|1376.5|1374.8|1377|1375.3|1376.5|1374.8|0
1654781140000|2022-06-09 13:25:40|1376.3|1374.5|1376.3|1374.5|1376.3|1374.5|1376|1374.5|0
1654781150000|2022-06-09 13:25:50|1376.5|1374.8|1376.5|1374.8|1376.5|1374.8|1376.3|1374.5|1
1654781160000|2022-06-09 13:26:00|1376.8|1374.5|1376.5|1374.8|1376.8|1375|1376.3|1374.5|0
1654781170000|2022-06-09 13:26:10|1376.8|1375|1377.3|1375.5|1377.3|1375.5|1376.5|1374.8|0
1654781180000|2022-06-09 13:26:20|1377.8|1375.8|1378.5|1376.8|1378.8|1376.8|1377.8|1375.8|1
1654781190000|2022-06-09 13:26:30|1378.8|1377|1378.5|1376.8|1378.8|1377|1378.5|1376.5|2
1654781200000|2022-06-09 13:26:40|1378.3|1376.5|1378|1376.5|1378.5|1376.8|1378|1376.5|0
1654781210000|2022-06-09 13:26:50|1377.8|1376.3|1378|1376.3|1378|1376.3|1377.5|1376|0
1654781220000|2022-06-09 13:27:00|1378.3|1376.5|1377.5|1376|1378.3|1376.5|1377.5|1376|5
1654781230000|2022-06-09 13:27:10|1377.8|1376.3|1378.8|1377.3|1379|1377.3|1377.8|1376.3|2
1654781240000|2022-06-09 13:27:20|1379|1377.5|1379.3|1377.8|1379.3|1377.8|1379|1377.5|0
1654781250000|2022-06-09 13:27:30|1379.8|1377.5|1380|1378.8|1380.3|1378.8|1379.5|1377.5|2
1654781260000|2022-06-09 13:27:40|1380.3|1379.3|1380.5|1379.3|1380.5|1379.3|1380.3|1379.3|31
1654781270000|2022-06-09 13:27:50|1380.8||1380.8||1380.8||1380.5||8
1654781280000|2022-06-09 13:28:00|1380.5|1379|1380.5|1378.8|1380.8|1379|1380.5|1378.8|2
1654781290000|2022-06-09 13:28:10|1380.8|1379|1380.5|1379|1380.8|1379|1380.5|1378.8|5
1654781300000|2022-06-09 13:28:20|1380.8|1378.8|1380.5|1378.8|1380.8|1379|1380.5|1378.8|0
1654781310000|2022-06-09 13:28:30|1380.8|1379|1380.5|1378.8|1380.8|1379|1380.5|1378.8|0
1654781320000|2022-06-09 13:28:40|1380.8|1379|1380.5|1378.8|1380.8|1379|1380.5|1378.8|0
1654781330000|2022-06-09 13:28:50|1380.8|1379|1380.5|1379|1380.8|1379|1380.5|1378.8|1
1654781340000|2022-06-09 13:29:00|1380.8|1378.8|1380.5|1378.8|1380.8|1379|1380.5|1378.8|0
1654781350000|2022-06-09 13:29:10|1380.8|1379|1380.8|1379|1380.8|1379|1380.5|1378.8|0
1654781360000|2022-06-09 13:29:20|1381.3|1379.3|1381.3|1379.5|1381.3|1379.5|1381.3|1379.3|5
1654781370000|2022-06-09 13:29:30|1382.5|1381|1382.5|1380.8|1382.8|1381|1382.3|1380.5|0
1654781380000|2022-06-09 13:29:40|1382.3|1380.5|1382.3|1380.5|1382.5|1380.5|1382.3|1380.5|0
1654781390000|2022-06-09 13:29:50|1382|1380.8|1382.3|1380.5|1382.3|1380.8|1382|1380.5|0
1654781400000|2022-06-09 13:30:00|1382|1380.8|1382.5|1381|1382.5|1381|1382|1380.5|1
1654781410000|2022-06-09 13:30:10|1382.8|1380.8|1382.8|1381|1383|1381.3|1382.8|1380.8|0
1654781420000|2022-06-09 13:30:20|1382.5|1380.8|1382.8|1381|1382.8|1381.3|1382|1380.5|0
1654781430000|2022-06-09 13:30:30|1382.5|1381.3|1382.5|1381|1382.5|1381.3|1382.5|1380.8|7
1654781440000|2022-06-09 13:30:40|1382.8|1380.8|1381.8|1380|1382.8|1381|1381.8|1380|0
1654781450000|2022-06-09 13:30:50|1382|1380.3|1382|1380.3|1382|1380.3|1382|1380.3|0
1654781460000|2022-06-09 13:31:00|1381.8|1380|1381.3|1379.3|1381.8|1380|1381|1379.3|2
1654781470000|2022-06-09 13:31:10|1380.8|1379.5|1381|1379|1381.3|1379.8|1379.8|1377.8|2
1654781480000|2022-06-09 13:31:20|1380.8|1378.8|1380.8|1378.8|1380.8|1378.8|1380.5|1378.5|0
1654781490000|2022-06-09 13:31:30|1380.5|1378.5|1381|1379.3|1381.3|1379.3|1380.5|1378.5|0
1654781500000|2022-06-09 13:31:40|1381.3|1379|1381|1379.3|1381.5|1379.8|1381|1379|5
1654781510000|2022-06-09 13:31:50|1380.5|1379|1380|1378.3|1381.3|1379.3|1380|1378.3|0
1654781520000|2022-06-09 13:32:00|1380.3|1378.5|1380.5|1378.8|1380.5|1378.8|1379.8|1378.3|0
1654781530000|2022-06-09 13:32:10|1381|1378.5|1381.5|1379.8|1381.5|1379.8|1381|1378.5|0
1654781540000|2022-06-09 13:32:20|1381.3|1379.5|1381|1379.3|1381.5|1380|1381|1379.3|0
1654781550000|2022-06-09 13:32:30|1381.3|1379.5|1381.5|1379.8|1381.5|1379.8|1381.3|1379.3|0
1654781560000|2022-06-09 13:32:40|1381.3|1379.5|1382|1380.3|1382|1380.3|1381.3|1379.5|0
1654781570000|2022-06-09 13:32:50|1381.8|1380.5|1382|1380.3|1382.3|1380.5|1381.8|1380.3|5
1654781580000|2022-06-09 13:33:00|1381.8|1380|1381.8|1380|1382|1380|1381.8|1380|1
1654781590000|2022-06-09 13:33:10|1382|1380.3|1382|1380.3|1382|1380.3|1381.8|1380|0
1654781600000|2022-06-09 13:33:20|1381.8|1380.5|1381.8|1380.3|1382.3|1380.8|1381.8|1380.3|0
1654781610000|2022-06-09 13:33:30|1381.5|1380|1382|1380.5|1382|1380.5|1381.5|1379.8|0
1654781620000|2022-06-09 13:33:40|1382.3|1380.8|1383|1381.3|1383|1381.3|1382|1380.5|1
1654781630000|2022-06-09 13:33:50|1383.3||1383||1383.3||1383||4
1654781640000|2022-06-09 13:34:00|1383.3|1381.5|1383.8|1382.5|1384|1382.5|1383|1381.5|12
1654781650000|2022-06-09 13:34:10|1384|1382.3|1384|1382.5|1384|1382.5|1384|1382.3|0
1654781660000|2022-06-09 13:34:20|1383.8||1384||1384||1383.8||0
1654781670000|2022-06-09 13:34:30|1385.3|1383.5|1387|1385.3|1387|1385.3|1385.3|1383.5|1
1654781680000|2022-06-09 13:34:40|1387.3|1385.5|1387.8|1386|1388|1386.3|1387.3|1385.5|8
1654781690000|2022-06-09 13:34:50|1388|1386.3|1387.8|1386|1388|1386.3|1387.5|1386|0
1654781700000|2022-06-09 13:35:00|1387.5|1385.8|1388|1386.3|1388.3|1386.5|1387.5|1385.8|1
1654781710000|2022-06-09 13:35:10|1387.5|1385.5|1386.8|1385.3|1387.8|1386|1386.8|1385.3|6
1654781720000|2022-06-09 13:35:20|1387|1385|1386.5|1384.5|1387.3|1385.5|1386|1384|9
1654781730000|2022-06-09 13:35:30|1386.8|1385|1387.5|1385.5|1387.5|1385.5|1386.8|1385|0
1654781740000|2022-06-09 13:35:40|1387.8|1385.8|1387.8|1385.8|1388|1386.3|1387.5|1385.8|0
1654781750000|2022-06-09 13:35:50|1387.5|1386|1387.5|1385.8|1388|1386|1387.3|1385.8|0
1654781760000|2022-06-09 13:36:00|1387.8|1386|1387.8|1386|1387.8|1386|1387.5|1385.8|0
1654781770000|2022-06-09 13:36:10|1387.5|1385.8|1387.8|1386|1387.8|1386|1387.5|1385.8|0
1654781780000|2022-06-09 13:36:20|1387.5|1386.3|1387.8|1386|1388|1386.3|1387.5|1386|0
1654781790000|2022-06-09 13:36:30|1387.5|1385.8|1388.3|1386.5|1388.8|1387|1387.5|1385.8|0
1654781800000|2022-06-09 13:36:40|1388|1386.3|1388|1386.5|1388.3|1386.5|1387.8|1386.3|0
1654781810000|2022-06-09 13:36:50|1388.3|1386.3|1387.5|1385.5|1388.3|1386.5|1387.3|1385.3|10
1654781820000|2022-06-09 13:37:00|1387.8|1385.8|1387.5|1385.3|1387.8|1385.8|1387|1385.3|0
1654781830000|2022-06-09 13:37:10|1387.3|1385.5|1387.3|1385.5|1387.8|1386|1386.8|1385|2
1654781840000|2022-06-09 13:37:20|1387|1385.3|1387|1385.3|1387.5|1385.8|1387|1385|1
1654781850000|2022-06-09 13:37:30|1386.8|1385|1387|1385.3|1387|1385.3|1386.8|1385|0
1654781860000|2022-06-09 13:37:40|1386.8|1385|1386.8|1385|1387.5|1385.8|1386.8|1385|0
1654781870000|2022-06-09 13:37:50|1386.5|1384.3|1386.3|1384.5|1386.5|1384.5|1386|1384.3|1
1654781880000|2022-06-09 13:38:00|1386.5|1385|1386.3|1384.5|1386.8|1385|1386.3|1384.5|0
1654781890000|2022-06-09 13:38:10|1386|1384.8|1385.3|1383.3|1386|1384.8|1385.3|1383.3|7
1654781900000|2022-06-09 13:38:20|1385|1382.8|1385|1383.3|1385.3|1383.5|1384.8|1382.8|0
1654781910000|2022-06-09 13:38:30|1385.3|1383|1385.3|1383.5|1385.5|1383.5|1385|1383|1
1654781920000|2022-06-09 13:38:40|1385|1383.3|1384.8|1383|1385|1383.3|1384.8|1383|0
1654781930000|2022-06-09 13:38:50|1385|1383.3|1385|1383.3|1385.3|1383.5|1384.8|1383|0
1654781940000|2022-06-09 13:39:00|1385.3|1383.5|1385|1383.3|1385.5|1383.8|1384.8|1383.3|0
1654781950000|2022-06-09 13:39:10|1384.8|1383|1384|1382.5|1385|1383|1383.8|1382|0
1654781960000|2022-06-09 13:39:20|1384.3|1382.8|1384.3|1382.5|1384.5|1382.8|1384|1382.5|1
1654781970000|2022-06-09 13:39:30|1384.5|1382.8|1384.3|1382.5|1384.5|1382.8|1384|1382.5|0
1654781980000|2022-06-09 13:39:40|1384|1382.8|1385.3|1383.3|1385.3|1383.3|1384|1382.8|6
1654781990000|2022-06-09 13:39:50|1385|1383|1384.8|1383|1385|1383.3|1384.8|1382.8|0
1654782000000|2022-06-09 13:40:00|1385|1382.8|1384|1382|1385|1383.3|1383.5|1381.8|4
1654782010000|2022-06-09 13:40:10|1383.8|1381.8|1383.3|1381|1383.8|1381.8|1383|1381|0
1654782020000|2022-06-09 13:40:20|1383.5|1381.3|1384|1382|1384|1382|1383.3|1381.3|0
1654782030000|2022-06-09 13:40:30|1383|1381|1383.5|1381.5|1383.5|1381.5|1383|1380.8|0
1654782040000|2022-06-09 13:40:40|1383.3|1381.3|1383.5|1381.5|1383.5|1381.5|1383|1381.3|0
1654782050000|2022-06-09 13:40:50|1384.3|1381.8|1384|1382|1384.3|1382.5|1383.5|1381.8|6
1654782060000|2022-06-09 13:41:00|1383.8|1382.3|1385.3|1383.3|1385.5|1383.5|1383.5|1381.8|102
1654782070000|2022-06-09 13:41:10|1385|1382.8|1385|1383.3|1385.5|1384|1384.8|1382.8|0
1654782080000|2022-06-09 13:41:20|1385.3|1383.5|1388.5|1386.3|1388.5|1386.3|1385|1383.3|103
1654782090000|2022-06-09 13:41:30|1388.8|1386|1388.5|1386.5|1389|1387|1388.3|1386|0
1654782100000|2022-06-09 13:41:40|1388.3|1386.3|1389.5|1388|1389.8|1388|1388.3|1386.3|32
1654782110000|2022-06-09 13:41:50|1389.8||1389.5||1389.8||1389.5||0
1654782120000|2022-06-09 13:42:00|1389.3|1387.5|1389.3|1387.5|1389.3|1387.5|1388.8|1386.8|15
1654782130000|2022-06-09 13:42:10|1389|1387.3|1389.3|1387.3|1389.3|1387.5|1389|1387|4
1654782140000|2022-06-09 13:42:20|1389.5|1387.5|1389.8|1388.3|1390|1388.3|1389.3|1387.3|1
1654782150000|2022-06-09 13:42:30|1390|1388|1390.5|1388.8|1390.5|1388.8|1389.8|1388|1
1654782160000|2022-06-09 13:42:40|1390.8|1388.5|1390.5|1388.8|1390.8|1388.8|1390.5|1388.5|0
1654782170000|2022-06-09 13:42:50|1390.8|1388.3|1390.3|1388.5|1390.8|1388.5|1390|1388|7
1654782180000|2022-06-09 13:43:00|1390|1388|1390|1388|1390.3|1388.8|1390|1388|0
1654782190000|2022-06-09 13:43:10|1389.8|1387.8|1389.8|1388|1390|1388|1389.5|1387.8|8
1654782200000|2022-06-09 13:43:20|1390|1388.3|1390|1388|1390.3|1388.5|1389.8|1388|0
1654782210000|2022-06-09 13:43:30|1390.3|1388.3|1390.5|1388.8|1390.5|1388.8|1390.3|1388.3|0
1654782220000|2022-06-09 13:43:40|1391|1389|1391|1389.3|1391.5|1389.5|1391|1388.8|0
1654782230000|2022-06-09 13:43:50|1390.8|1389|1390.8|1389|1391|1389.3|1390.5|1388.8|0
1654782240000|2022-06-09 13:44:00|1391.3|1388.8|1392.5|1391|1392.5|1391|1391|1388.8|8
1654782250000|2022-06-09 13:44:10|1392.3|1390.8|1392.8|1391|1392.8|1391|1392|1390.3|17
1654782260000|2022-06-09 13:44:20|1392.5|1391.5|1393.8|1392|1394|1392.3|1392.5|1391.5|36
1654782270000|2022-06-09 13:44:30|1393.5|1391.8|1393.5|1391.8|1393.5|1391.8|1393.5|1391.8|2
1654782280000|2022-06-09 13:44:40|1392.8|1391.3|1393|1391.5|1393.3|1391.5|1392.8|1391.3|3
1654782290000|2022-06-09 13:44:50|1393.3|1391.8|1393.5|1392|1393.8|1392.3|1393|1391.8|5
1654782300000|2022-06-09 13:45:00|1393.3|1391.8|1392.3|1390.5|1393.8|1392|1392.3|1390.5|0
1654782310000|2022-06-09 13:45:10|1392.5|1390.8|1392.5|1391|1393|1391.5|1392.5|1390.8|5
1654782320000|2022-06-09 13:45:20|1392.8|1390.8|1392.8|1390.8|1393|1391|1392.5|1390.5|11
1654782330000|2022-06-09 13:45:30|1391.5|1389.3|1391.8|1389.5|1391.8|1389.5|1391|1389|5
1654782340000|2022-06-09 13:45:40|1391.5|1389.3|1390.3|1388.3|1391.5|1389.3|1390.3|1388.3|4
1654782350000|2022-06-09 13:45:50|1389.8|1387.8|1389.8|1387.8|1389.8|1387.8|1389.8|1387.8|0
1654782360000|2022-06-09 13:46:00|1390|1387.5|1389.3|1387|1390|1388.3|1389.3|1387|1
1654782370000|2022-06-09 13:46:10|1388.8|1386.8|1389.3|1387.3|1389.3|1387.3|1388.3|1386.3|0
1654782380000|2022-06-09 13:46:20|1389|1387|1389|1387|1389|1387|1388.8|1387|1
1654782390000|2022-06-09 13:46:30|1388.8|1387.3|1389.5|1387.3|1389.5|1387.3|1388.8|1387.3|0
1654782400000|2022-06-09 13:46:40|1389.8|1387.8|1389.8|1388|1390.5|1388.5|1389.3|1387.8|0
1654782410000|2022-06-09 13:46:50|1389.5|1388.5|1390.5|1389|1390.8|1389|1389.5|1388.5|0
1654782420000|2022-06-09 13:47:00|1390.3|1388.8|1389.3|1387.8|1390.3|1388.8|1389.3|1387.5|3
1654782430000|2022-06-09 13:47:10|1389.5|1387.5|1389.8|1388|1389.8|1388|1389|1387.5|5
1654782440000|2022-06-09 13:47:20|1390|1388.3|1389.5|1387.5|1390|1388.3|1389.5|1387.5|4
1654782450000|2022-06-09 13:47:30|1390.3|1388.3|1391.5|1389.5|1391.5|1389.5|1390|1388|0
1654782460000|2022-06-09 13:47:40|1392.3|1390|1391.5|1389.5|1392.3|1390|1391.3|1389.3|0
1654782470000|2022-06-09 13:47:50|1391.8|1389.8|1390.5|1389|1392|1390.3|1390.5|1388.5|10
1654782480000|2022-06-09 13:48:00|1390.8|1388.3|1391|1389|1391.3|1389.3|1390|1388|0
1654782490000|2022-06-09 13:48:10|1390.8|1389.3|1391.3|1389.3|1391.3|1389.3|1390.8|1389.3|0
1654782500000|2022-06-09 13:48:20|1391.5|1389.5|1391.8|1389.8|1391.8|1390|1391.5|1389.5|0
1654782510000|2022-06-09 13:48:30|1392|1390|1392|1390.3|1392|1390.5|1392|1389.8|2
1654782520000|2022-06-09 13:48:40|1391.8|1390.5|1392.3|1390.5|1392.3|1390.5|1391.8|1390|2
1654782530000|2022-06-09 13:48:50|1392.5|1390.8|1391.8|1389.5|1393|1391.5|1391.8|1389.5|5
1654782540000|2022-06-09 13:49:00|1391.5|1389.3|1391|1389|1391.5|1389.3|1390.8|1388.5|1
1654782550000|2022-06-09 13:49:10|1391.3|1389.3|1391.3|1389.3|1391.5|1389.8|1391|1389.3|4
1654782560000|2022-06-09 13:49:20|1391|1389.5|1391|1389.5|1391.8|1390|1391|1389.5|1
1654782570000|2022-06-09 13:49:30|1391.3||1391.3||1391.3||1391.3||0
1654782580000|2022-06-09 13:49:40|1391||1391.3||1391.3||1391||0
1654782590000|2022-06-09 13:49:50|1391.5|1389.8|1391.8|1390|1392|1390.3|1391.5|1389.5|0
1654782600000|2022-06-09 13:50:00|1392|1390.3|1392.5|1390.8|1392.5|1390.8|1391.8|1389.8|0
1654782610000|2022-06-09 13:50:10|1392.8|1391.3|1393|1391.3|1393|1391.3|1392.5|1390.8|1
1654782620000|2022-06-09 13:50:20|1393.3|1391.5|1393|1391.3|1393.5|1391.8|1393|1391.3|1
1654782630000|2022-06-09 13:50:30|1393.3|1391.5|1394.3|1392.3|1394.3|1392.3|1393.3|1391.5|11
1654782640000|2022-06-09 13:50:40|1394.8|1392.8|1395.3|1393.3|1395.5|1393.5|1394.8|1392.5|15
1654782650000|2022-06-09 13:50:50|1395.5|1393.5|1395.5|1393.5|1395.5|1393.8|1395|1393.3|0
1654782660000|2022-06-09 13:51:00|1395.3|1393.3|1395.3|1393.3|1395.5|1393.8|1395.3|1393.3|2
1654782670000|2022-06-09 13:51:10|1395.5|1393.5|1395.5|1393.8|1395.5|1393.8|1395.5|1393.5|3
1654782680000|2022-06-09 13:51:20|1395.3|1393.5|1395.5|1393.5|1395.5|1393.5|1395.3|1393.3|20
1654782690000|2022-06-09 13:51:30||1393.8||1394||1394||1393.8|0
1654782700000|2022-06-09 13:51:40|1395.3|1393.5|1395.5|1394|1395.5|1394|1395.3|1393.5|30
1654782710000|2022-06-09 13:51:50|1395.3|1393.3|1395|1393.3|1395.5|1393.3|1394.8|1393.3|5
1654782720000|2022-06-09 13:52:00|1395.8|1393.5|1396.3|1394.5|1396.5|1394.8|1395.8|1393.5|0
1654782730000|2022-06-09 13:52:10|1397|1395.3|1396.8|1395|1397|1395.3|1396.3|1394.8|1
1654782740000|2022-06-09 13:52:20|1396.5|1394.8|1396.3|1394.8|1396.8|1395|1396.3|1394.8|1
1654782750000|2022-06-09 13:52:30|1396.5|1395|1396.8|1395|1397.3|1395.5|1396.5|1395|0
1654782760000|2022-06-09 13:52:40|1397|1395.3|1397.3|1395.8|1397.3|1395.8|1397|1395.3|0
1654782770000|2022-06-09 13:52:50|1397|1395.5|1397.3|1395.5|1397.3|1395.5|1396.8|1395|0
1654782780000|2022-06-09 13:53:00|1397.8|1395.8|1397.3|1395.5|1397.8|1396|1397.3|1395.5|0
1654782790000|2022-06-09 13:53:10|1397.5|1395.8|1397.5|1395.8|1397.5|1396|1397.3|1395.5|4
1654782800000|2022-06-09 13:53:20|1397.3|1396|1398.3|1396.5|1398.3|1396.5|1397.3|1395.5|7
1654782810000|2022-06-09 13:53:30|1398|1396.3|1398.3|1396.5|1398.3|1396.5|1398|1396.3|2
1654782820000|2022-06-09 13:53:40|1398.8|1396.8|1398.5|1396.8|1398.8|1397.3|1398.3|1396.5|2
1654782830000|2022-06-09 13:53:50|1398.8|1397|1398.3|1396.5|1398.8|1397|1398.3|1396.5|2
1654782840000|2022-06-09 13:54:00|1398.5|1396.8|1400|1398.3|1400|1398.5|1398.5|1396.8|15
1654782850000|2022-06-09 13:54:10|1399.8|1398|1400|1398|1400.5|1398.8|1399.8|1398|10
1654782860000|2022-06-09 13:54:20|1399.8|1398.5|1399|1397.3|1400|1398.5|1398.8|1397|2
1654782870000|2022-06-09 13:54:30|1399.3|1397.8|1399|1397.3|1399.3|1397.8|1398.8|1397|14
1654782880000|2022-06-09 13:54:40|1398.8|1396.8|1398.3|1396.3|1398.8|1397|1398.3|1396.3|0
1654782890000|2022-06-09 13:54:50|1398.5|1396.5|1396.8|1395|1398.5|1396.8|1396.8|1394.8|3
1654782900000|2022-06-09 13:55:00|1397.3|1394.8|1397.8|1396|1398|1396.3|1397.3|1394.8|2
1654782910000|2022-06-09 13:55:10|1397.5|1395.8|1396.5|1394.8|1397.5|1395.8|1396.5|1394.5|2
1654782920000|2022-06-09 13:55:20|1396.3|1394.5|1395.3|1393.3|1396.3|1394.8|1395|1393.3|0
1654782930000|2022-06-09 13:55:30|1395|1393.5|1394.5|1392.5|1395.3|1393.5|1394.5|1392.5|0
1654782940000|2022-06-09 13:55:40|1394.8|1392.8|1395|1393|1395.5|1393.8|1394.5|1392.5|3
1654782950000|2022-06-09 13:55:50|1395.3|1393.3|1394.5|1392.5|1395.5|1393.8|1394.3|1392.3|6
1654782960000|2022-06-09 13:56:00|1394.3|1392.3|1394.8|1392.8|1394.8|1393|1394.3|1392.3|0
1654782970000|2022-06-09 13:56:10|1394.5|1393|1394.3|1392.5|1394.8|1393|1394.3|1392.5|26
1654782980000|2022-06-09 13:56:20||1392.8||1392.5||1392.8||1392.3|0
1654782990000|2022-06-09 13:56:30|1394.5|1392.8|1394.5|1392.8|1394.5|1392.8|1394.5|1392.8|0
1654783000000|2022-06-09 13:56:40|1394.3|1392.5|1395.5|1393.5|1396|1394|1394.3|1392.5|0
1654783010000|2022-06-09 13:56:50|1395.8|1393.8|1395.8|1394|1396.3|1394.3|1395.8|1393.8|0
1654783020000|2022-06-09 13:57:00|1396|1394.3|1396|1393.8|1396.5|1395|1395.5|1393.8|2
1654783030000|2022-06-09 13:57:10||1394.3||1393.8||1394.3||1393.8|0
1654783040000|2022-06-09 13:57:20|1395.8|1394|1396.5|1394.3|1396.5|1394.3|1395.8|1394|25
1654783050000|2022-06-09 13:57:30|1396.3|1394|1396.3|1394.3|1396.3|1394.3|1396|1394|0
1654783060000|2022-06-09 13:57:40|1395.8|1393.8|1395.8|1393.8|1395.8|1394|1395.5|1393.5|9
1654783070000|2022-06-09 13:57:50|1395.5|1393.5|1396|1394.3|1396|1394.3|1395.5|1393.5|6
1654783080000|2022-06-09 13:58:00|1396.3|1394.8|1396.3|1394.5|1396.5|1394.8|1396.3|1394.3|1
1654783090000|2022-06-09 13:58:10|1396.5|1394.8|1396.3|1394.3|1397|1395.5|1396.3|1394.3|9
1654783100000|2022-06-09 13:58:20|1396|1394|1396.3|1394.3|1396.5|1394.5|1395.5|1393.8|2
1654783110000|2022-06-09 13:58:30|1396.5|1394.5|1395.5|1393.5|1396.5|1394.5|1395|1393.5|1
1654783120000|2022-06-09 13:58:40|1396|1393.8|1396|1394|1396.3|1394|1396|1393.8|0
1654783130000|2022-06-09 13:58:50|1396.3|1393.8|1396.5|1394.3|1396.5|1394.3|1396|1393.8|0
1654783140000|2022-06-09 13:59:00|1396.3|1393.8|1396.5|1394.3|1396.5|1394.3|1396|1393.8|0
1654783150000|2022-06-09 13:59:10|1396.3|1394.5|1396.3|1394|1396.3|1394.5|1396.3|1394|0
1654783160000|2022-06-09 13:59:20|1396|1394.3|1396|1393.8|1396.3|1394.3|1395.8|1393.8|1
1654783170000|2022-06-09 13:59:30|1395.8|1393.5|1396|1393.8|1396.3|1394|1395.8|1393.5|0
1654783180000|2022-06-09 13:59:40|1395.8|1393.5|1396.3|1393.8|1396.5|1394.3|1395.5|1393.5|0
1654783190000|2022-06-09 13:59:50|1396|1394|1396.3|1394|1396.5|1394|1396|1393.5|6
1654783200000|2022-06-09 14:00:00|1396.5|1393.8|1396|1394|1396.5|1394|1395.8|1393.8|0
1654783210000|2022-06-09 14:00:10|1396.3|1394.3|1396|1394|1396.5|1394.3|1396|1394|2
1654783220000|2022-06-09 14:00:20|1396.3|1394.3|1396.3|1394.3|1396.5|1394.5|1396|1394|0
1654783230000|2022-06-09 14:00:30|1396|1394|1395.3|1393.3|1396|1394.5|1395.3|1393.3|9
1654783240000|2022-06-09 14:00:40|1395.5|1393.5|1395.8|1393.5|1395.8|1393.8|1395.5|1393.5|0
1654783250000|2022-06-09 14:00:50||1393.8||1393.8||1393.8||1393.5|0
1654783260000|2022-06-09 14:01:00||1394.3||1393.8||1394.3||1393.8|0
1654783270000|2022-06-09 14:01:10|1396.5|1394|1396.3|1394|1396.5|1394.5|1396.3|1394|2
1654783280000|2022-06-09 14:01:20|1396|1394.3|1397|1395|1397|1395.3|1396|1394.3|3
1654783290000|2022-06-09 14:01:30|1396.8|1395.3|1397|1395|1397|1395.3|1396.8|1394.8|0
1654783300000|2022-06-09 14:01:40|1396.8|1395.3|1396.8|1395|1396.8|1395.3|1396.5|1394.5|4
1654783310000|2022-06-09 14:01:50|1397|1394.8|1397|1395|1397|1395.3|1397|1394.8|5
1654783320000|2022-06-09 14:02:00|1396.8|1394.8|1397|1395.3|1397|1395.3|1396.8|1394.8|0
1654783330000|2022-06-09 14:02:10|1396.3|1395|1396.3|1394.5|1396.5|1395.3|1396.3|1394.5|3
1654783340000|2022-06-09 14:02:20|1396|1394.3|1396|1394.3|1396.3|1394.5|1395.8|1393.8|0
1654783350000|2022-06-09 14:02:30|1395.8|1393.8|1394.8|1392.8|1395.8|1394|1394.3|1392.5|1
1654783360000|2022-06-09 14:02:40|1394.5|1392.5|1395.5|1393.5|1395.8|1393.8|1394.5|1392.5|0
1654783370000|2022-06-09 14:02:50||1393.3||1394||1394||1393.3|0
1654783380000|2022-06-09 14:03:00|1396.3|1393.8|1396|1394|1396.3|1394.3|1396|1393.8|1
1654783390000|2022-06-09 14:03:10|1396.3|1394.3|1396|1394|1396.5|1394.5|1396|1394|0
1654783400000|2022-06-09 14:03:20|1397|1394.3|1397|1395.5|1397|1395.5|1397|1394|35
1654783410000|2022-06-09 14:03:30||1395.8||1395.5||1395.8||1395.3|10
1654783420000|2022-06-09 14:03:40|1396.8|1394.8|1396.8|1394.5|1396.8|1394.8|1396.8|1394.5|3
1654783430000|2022-06-09 14:03:50|1397|1394.8|1397|1394.8|1397|1395|1396.8|1394.8|0
1654783440000|2022-06-09 14:04:00|1396.8|1395|1397|1395|1397|1395|1396.8|1394.8|0
1654783450000|2022-06-09 14:04:10||1394.8||1395||1395||1394.5|0
1654783460000|2022-06-09 14:04:20|1396.8|1395.3|1397|1394.8|1397|1395.3|1396.8|1394.8|0
1654783470000|2022-06-09 14:04:30|1396.8|1394.5|1396.5|1394.5|1396.8|1394.5|1396.5|1394.3|0
1654783480000|2022-06-09 14:04:40|1396.3|1394|1396.3|1394.3|1396.3|1394.3|1396.3|1394|0
1654783490000|2022-06-09 14:04:50|1396.5|1394.5|1397|1395.3|1397|1395.3|1396.5|1394.5|6
1654783500000|2022-06-09 14:05:00|1396.8|1395|1397.3|1395.3|1397.3|1395.5|1396.8|1395|0
1654783510000|2022-06-09 14:05:10|1397|1395|1397.8|1396|1397.8|1396|1396.8|1395|0
1654783520000|2022-06-09 14:05:20|1398|1396.3|1398.5|1396.8|1398.5|1397|1398|1396.3|0
1654783530000|2022-06-09 14:05:30|1398.8|1397|1398.8|1397|1398.8|1397|1398.5|1396.5|0
1654783540000|2022-06-09 14:05:40|1399|1397.3|1399.3|1397.3|1399.3|1397.8|1399|1397|0
1654783550000|2022-06-09 14:05:50|1399|1397.5|1398|1396|1399.3|1397.5|1398|1396|0
1654783560000|2022-06-09 14:06:00|1397.8|1395.8|1398|1396.3|1398|1396.3|1397.5|1395.8|0
1654783570000|2022-06-09 14:06:10|1398.3|1396.5|1398.3|1396.5|1398.3|1396.5|1398|1396.5|0
1654783580000|2022-06-09 14:06:20|1398.5|1396.8|1398.5|1396.8|1398.5|1396.8|1398.5|1396.8|0
1654783590000|2022-06-09 14:06:30|1398.3||1398.5||1398.5||1398.3||0
1654783600000|2022-06-09 14:06:40|1398.8|1397|1398.8|1397|1398.8|1397|1398.8|1397|0
1654783610000|2022-06-09 14:06:50|1398.3|1396.5|1398.8|1396.8|1398.8|1396.8|1398.3|1396.5|0
1654783620000|2022-06-09 14:07:00|1398.5|1397|1398|1396.3|1398.5|1397|1397.8|1396.3|0
1654783630000|2022-06-09 14:07:10|1397.8|1396|1398.3|1396.5|1398.5|1396.8|1397.8|1396|0
1654783640000|2022-06-09 14:07:20|1398|1396.3|1397.8|1396|1398.3|1396.5|1397.8|1396|0
1654783650000|2022-06-09 14:07:30|1398|1396.3|1398.3|1396.3|1398.3|1396.3|1397.8|1396.3|0
1654783660000|2022-06-09 14:07:40|1398.5|1396.5|1398.5|1396.8|1398.5|1396.8|1398|1396.5|0
1654783670000|2022-06-09 14:07:50|1398.8|1397|1398.8|1397|1398.8|1397|1398.8|1397|0
1654783680000|2022-06-09 14:08:00|1399|1397.3|1399|1397.3|1399.3|1397.5|1399|1397.3|0
1654783690000|2022-06-09 14:08:10|1399.3|1397.5|1399.8|1397.8|1399.8|1397.8|1399|1397.5|2
1654783710000|2022-06-09 14:08:30|1399.5|1397.3|1399.5|1397.5|1399.8|1397.5|1399.3|1397.3|2
1654783720000|2022-06-09 14:08:40|1399.8|1397.8|1400|1397.8|1400|1398.3|1399.5|1397.8|11
1654783730000|2022-06-09 14:08:50|1399.8|1398.3|1400.5|1398.5|1400.5|1398.5|1399.8|1398.3|0
1654783740000|2022-06-09 14:09:00|1400.3|1398.3|1400.5|1399|1400.5|1399|1400|1397.8|12
1654783750000|2022-06-09 14:09:10||1398.8||1398.8||1398.8||1398.5|0
1654783760000|2022-06-09 14:09:20||1398.5||1398.8||1398.8||1398.5|0
1654783770000|2022-06-09 14:09:30|1401|1399|1399.3|1397.5|1401.3|1399.3|1399.3|1397.5|6
1654783780000|2022-06-09 14:09:40|1399.5|1397.3|1400.5|1398.8|1400.5|1398.8|1399.3|1396.8|8
1654783790000|2022-06-09 14:09:50|||||||||1
1654783800000|2022-06-09 14:10:00|1400.8|1399|1401|1399.3|1401.3|1399.3|1400.3|1398.5|13
1654783810000|2022-06-09 14:10:10|1400.8|1399|1400.5|1398.8|1401|1399.3|1400.5|1398.8|0
1654783820000|2022-06-09 14:10:20|1400.8|1399|1400.8|1399|1400.8|1399|1400.5|1399|5
1654783830000|2022-06-09 14:10:30|1400.5|1398.8|1400.3|1398.5|1400.5|1398.8|1400|1398.3|2
1654783840000|2022-06-09 14:10:40|1400|1398.3|1399.3|1397.8|1400.5|1398.5|1399.3|1397.8|11
1654783850000|2022-06-09 14:10:50|1400.3|1398.3|1400.3|1398.3|1400.3|1398.5|1400|1398|7
1654783860000|2022-06-09 14:11:00|1400|1398.5|1399.3|1397.5|1400.3|1398.5|1399.3|1397.5|1
1654783870000|2022-06-09 14:11:10|||||||||2
1654783880000|2022-06-09 14:11:20|1399.5|1397.8|1399.3|1397.5|1399.5|1397.8|1399.3|1397.5|4
1654783890000|2022-06-09 14:11:30|1399.5|1397.8|1399.3|1397.5|1399.5|1397.8|1399.3|1397.5|0
1654783900000|2022-06-09 14:11:40|1399|1397.3|1398.8|1397|1399.3|1397.3|1398.8|1397|0
1654783910000|2022-06-09 14:11:50||1397.3||1397||1397.3||1397|0
1654783920000|2022-06-09 14:12:00|1399|1397.3|1400.8|1399|1400.8|1399|1399|1397.3|0
1654783930000|2022-06-09 14:12:10|1400.3|1398.5|1400.3|1398.5|1400.8|1399|1400.3|1398.5|0
1654783940000|2022-06-09 14:12:20|1400.5|1398.8|1400.8|1399|1401|1399.3|1400.5|1398.5|0
1654783950000|2022-06-09 14:12:30|1400.5|1398.8|1400.5|1399|1400.5|1399|1400.5|1398.8|0
1654783960000|2022-06-09 14:12:40|1400.8|1399.3|1400.3|1398.5|1400.8|1399.3|1400|1398.3|0
1654783970000|2022-06-09 14:12:50|1400.5|1398.8|1400.8|1399|1401|1399.3|1400.5|1398.8|0
1654783980000|2022-06-09 14:13:00|1401|1399.3|1400.8|1399|1401|1399.3|1400.5|1398.8|0
1654783990000|2022-06-09 14:13:10|1401.3|1399.3|1401.3|1399.3|1401.3|1399.3|1400.8|1399|3
1654784000000|2022-06-09 14:13:20|1401|1399|1401.3|1399.3|1401.5|1399.5|1401|1399|0
1654784010000|2022-06-09 14:13:30|1401|1399.5|1400.5|1398.5|1401|1399.5|1400.5|1398.5|1
1654784020000|2022-06-09 14:13:40|1400.8|1398.8|1401|1399.5|1401.3|1399.5|1400.8|1398.8|0
1654784030000|2022-06-09 14:13:50|1401.3|1398.8|1400.8|1398.8|1401.3|1398.8|1400.8|1398.8|1
1654784040000|2022-06-09 14:14:00|1401|1399|1401.3|1399.5|1401.5|1399.8|1400.8|1399|57
1654784050000|2022-06-09 14:14:10|1401.5|1399.8|1401.3|1399.5|1401.5|1399.8|1401.3|1399.5|0
1654784060000|2022-06-09 14:14:20|1401|1399.3|1400.8|1399|1401|1399.3|1400.8|1399|0
1654784070000|2022-06-09 14:14:30|1401|1399.3|1401.3|1399.5|1401.3|1399.5|1401|1399.3|3
1654784080000|2022-06-09 14:14:40|1401|1399.3|1401.3|1399.5|1401.3|1399.5|1401|1399.3|0
1654784090000|2022-06-09 14:14:50|1401.5|1399.8|1401.5|1399.8|1401.5|1399.8|1401.5|1399.8|6
1654784100000|2022-06-09 14:15:00|1402|1400.3|1402.3|1400.5|1402.8|1401|1401.8|1400.3|33
1654784110000|2022-06-09 14:15:10|1402|1400.8|1402.3|1400.5|1402.5|1401|1402|1400.5|2
1654784120000|2022-06-09 14:15:20|1402.5|1400.8|1402.3|1400.5|1402.8|1401|1402.3|1400.5|1
1654784130000|2022-06-09 14:15:30|1402|1400|1402|1400.5|1402.3|1400.5|1401.5|1400|3
1654784140000|2022-06-09 14:15:40|1402.3|1400|1401.8|1400|1402.3|1400.3|1401.5|1399.8|4
1654784150000|2022-06-09 14:15:50|1401.5|1399.8|1401.5|1399.5|1401.5|1399.8|1401.3|1399.3|2
1654784160000|2022-06-09 14:16:00|1401.8|1400|1401|1399.3|1401.8|1400|1401|1399.3|2
1654784170000|2022-06-09 14:16:10|1401.3|1399.5|1401.5|1399.8|1401.5|1399.8|1401|1399.5|0
1654784180000|2022-06-09 14:16:20|1401.8|1400|1401.3|1399.8|1401.8|1400|1401.3|1399.8|0
1654784190000|2022-06-09 14:16:30|1401||1401||1401.3||1401||0
1654784200000|2022-06-09 14:16:40|1400.3|1398.3|1400.3|1398.3|1400.3|1398.3|1400.3|1398.3|8
1654784210000|2022-06-09 14:16:50|1400.8|1399.3|1400.5|1398.8|1401|1399.3|1400.3|1398|5
1654784220000|2022-06-09 14:17:00|1400.8|1398.5|1400.5|1398.8|1400.8|1399|1400.5|1398.5|0
1654784230000|2022-06-09 14:17:10|1400.8|1398.5|1399.8|1398|1400.8|1398.5|1399.8|1398|0
1654784240000|2022-06-09 14:17:20|1400|1397.8|1400.3|1398.5|1400.3|1398.5|1399.5|1397.8|25
1654784250000|2022-06-09 14:17:30|1399.8|1398|1399.5|1397.8|1399.8|1398|1399|1397.3|9
1654784260000|2022-06-09 14:17:40|1399.3|1397.5|1399|1397.3|1399.3|1397.5|1398.8|1397|1
1654784270000|2022-06-09 14:17:50|1398.8|1397.5|1398.3|1396.5|1399.3|1397.5|1398.3|1396.5|0
1654784280000|2022-06-09 14:18:00|1398.5|1396.8|1398|1396.3|1399.5|1397.8|1397.8|1396|4
1654784290000|2022-06-09 14:18:10|1398.3|1396|1397.5|1396|1398.3|1396.3|1397.5|1395.8|3
1654784300000|2022-06-09 14:18:20|1397.8|1395.5|1397.8|1396|1397.8|1396.3|1397.5|1395.5|3
1654784310000|2022-06-09 14:18:30|1397.5|1396.3|1396.8|1394.8|1397.8|1396.3|1396.8|1394.8|3
1654784320000|2022-06-09 14:18:40|1396.5|1395.3|1396.8|1394.8|1397|1395.3|1396.5|1394.8|6
1654784330000|2022-06-09 14:18:50|1397|1395|1397|1395.3|1397|1395.3|1396.3|1394.3|0
1654784340000|2022-06-09 14:19:00|1397.3|1395|1397.3|1395.5|1397.5|1395.5|1397|1395|1
1654784350000|2022-06-09 14:19:10|1397.5|1395.8|1398|1396|1398.3|1396.3|1397|1395.3|2
1654784360000|2022-06-09 14:19:20|1398.3|1395.8|1398|1396.3|1398.3|1396.5|1398|1395.8|0
1654784370000|2022-06-09 14:19:30||1396||1396.3||1396.3||1396|0
1654784380000|2022-06-09 14:19:40|1397.8|1396|1397.8|1396.3|1397.8|1396.3|1397.8|1396|0
1654784390000|2022-06-09 14:19:50|1398|1396|1398.3|1396.5|1398.3|1396.5|1398|1396|0
1654784400000|2022-06-09 14:20:00|1398.5|1396.8|1398.3|1396.5|1399|1397.3|1398|1396.5|0
1654784410000|2022-06-09 14:20:10|1398|1396.3|1398|1396.3|1398.3|1396.8|1398|1396.3|1
1654784420000|2022-06-09 14:20:20|1397.8|1395.8|1397.8|1396|1398|1396.3|1397.8|1395.8|2
1654784430000|2022-06-09 14:20:30|1398|1395.8|1397.8|1396|1398|1396|1397.8|1395.8|0
1654784440000|2022-06-09 14:20:40|1398|1395.8|1397.5|1396|1398|1396|1397.5|1395.8|4
1654784450000|2022-06-09 14:20:50|1397.8|1395.8|1397.8|1396|1397.8|1396.3|1397.8|1395.8|0
1654784460000|2022-06-09 14:21:00|1398|1396.3|1397.5|1395.8|1398|1396.3|1397.5|1395.8|0
1654784470000|2022-06-09 14:21:10|1397.3|1395.5|1397.3|1395.5|1397.3|1395.8|1397.3|1395.5|0
1654784480000|2022-06-09 14:21:20|1397.5|1396|1397.8|1396.3|1398|1396.3|1397.5|1396|0
1654784490000|2022-06-09 14:21:30|1398|1396|1398|1396.5|1398|1396.5|1398|1396|0
1654784500000|2022-06-09 14:21:40|1397.8|1396.3|1397.8|1396|1397.8|1396.3|1397.8|1396|0
1654784510000|2022-06-09 14:21:50|1398|1396.3|1397.8|1396|1398|1396.3|1397.8|1396|27
1654784520000|2022-06-09 14:22:00|1397.5|1395.8|1397.5|1395.8|1397.5|1395.8|1397.5|1395.8|0
1654784530000|2022-06-09 14:22:10|1397.3|1396|1396.8|1395.3|1397.3|1396|1396.8|1395.3|0
1654784540000|2022-06-09 14:22:20|1397.3|1395.8|1397.5|1396|1397.8|1396|1397.3|1395.8|1
1654784550000|2022-06-09 14:22:30|1397.3|1395.8|1397.3|1395.5|1397.3|1395.8|1397|1395.3|0
1654784560000|2022-06-09 14:22:40|1397|1395.8|1397|1395.3|1397.3|1395.8|1397|1395.3|0
1654784570000|2022-06-09 14:22:50|1397.3|1394.5|1396.3|1394.8|1397.3|1394.8|1396.3|1394.5|1
1654784580000|2022-06-09 14:23:00|1396.5|1394.5|1396.5|1394.8|1396.5|1394.8|1396.3|1394.5|4
1654784590000|2022-06-09 14:23:10|1397|1395|1397.3|1395.5|1397.8|1396.3|1397|1395|1
1654784600000|2022-06-09 14:23:20|1397|1395.3|1397|1395.3|1397|1395.3|1397|1395.3|0
1654784610000|2022-06-09 14:23:30|1397.3|1395.8|1397.5|1395.8|1397.5|1395.8|1397.3|1395.5|0
1654784620000|2022-06-09 14:23:40|1398.5|1396|1398.8|1397|1398.8|1397|1398.5|1396|4
1654784630000|2022-06-09 14:23:50|1399.5|1397.8|1399.8|1398|1399.8|1398|1399|1397.5|2
1654784640000|2022-06-09 14:24:00|1400|1398.3|1400.3|1398.3|1400.8|1399|1399.8|1398|1
1654784650000|2022-06-09 14:24:10|1400.5|1398.5|1400.3|1398.8|1400.5|1398.8|1400.3|1398.5|0
1654784660000|2022-06-09 14:24:20|1400|1398.5|1399.8|1398|1400.3|1398.5|1399.8|1398|0
1654784670000|2022-06-09 14:24:30|1399.5||1399.8||1399.8||1399.5||0
1654784680000|2022-06-09 14:24:40|1400|1398.3|1399.5|1398|1400|1398.3|1399.5|1398|1
1654784690000|2022-06-09 14:24:50|1399.8|1398.3|1399.8|1398|1400|1398.3|1399.5|1398|0
1654784700000|2022-06-09 14:25:00|1399.5|1398.3|1399.3|1397.8|1399.5|1398.3|1399.3|1397.8|2
1654784710000|2022-06-09 14:25:10|1399|1397.3|1398.8|1396.8|1399|1397.3|1398.8|1396.8|5
1654784720000|2022-06-09 14:25:20|1398.5|1396.5|1398|1396|1398.5|1396.5|1398|1396|2
1654784730000|2022-06-09 14:25:30|1397.8|1395.8|1398|1396|1398|1396|1397.8|1395.8|0
1654784740000|2022-06-09 14:25:40|1398.5|1396.3|1399|1397.3|1399|1397.3|1398.5|1396.3|25
1654784750000|2022-06-09 14:25:50|1398.8|1397|1398.8|1397|1398.8|1397|1398.8|1397|73
1654784760000|2022-06-09 14:26:00|1399|1397.3|1398.8|1397|1399|1397.3|1398.8|1397|0
1654784770000|2022-06-09 14:26:10|1399.3|1397.5|1399.3|1397.5|1399.5|1397.8|1399.3|1397.5|25
1654784780000|2022-06-09 14:26:20|1399.5|1397.8|1399.3|1397.5|1399.5|1397.8|1399.3|1397.5|4
1654784790000|2022-06-09 14:26:30|1399.5|1398.3|1399.3|1397.5|1400.5|1398.5|1399.3|1397.5|55
1654784800000|2022-06-09 14:26:40|1399.5|1398|1400.8|1398.8|1401|1399.3|1399.5|1398|9
1654784810000|2022-06-09 14:26:50|1401|1399|1401.3|1399.3|1401.3|1399.3|1401|1399|2
1654784820000|2022-06-09 14:27:00|1401|1398.5|1401|1399|1401.3|1399|1400.8|1398.5|1
1654784830000|2022-06-09 14:27:10|1400.8|1398.8|1400.8|1398.8|1400.8|1398.8|1400.5|1398.5|0
1654784840000|2022-06-09 14:27:20|1401.3|1399.3|1400.8|1398.8|1401.3|1399.3|1400.8|1398.5|0
1654784850000|2022-06-09 14:27:30|1400.5|1398.5|1400.5|1398.8|1401|1399.3|1400.3|1398.5|0
1654784860000|2022-06-09 14:27:40|1400.8|1399|1400.3|1398.5|1401.3|1399.5|1400.3|1398.5|3
1654784870000|2022-06-09 14:27:50|1400.5|1398.8|1400.5|1398.8|1400.8|1398.8|1400.5|1398.8|0
1654784880000|2022-06-09 14:28:00|1401.3|1399|1401.3|1399.5|1401.3|1399.5|1401.3|1399|1
1654784890000|2022-06-09 14:28:10|1401|1399.3|1401.3|1399.3|1401.3|1399.3|1401|1399.3|0
1654784920000|2022-06-09 14:28:40|1401|1398.8|1400.8|1399|1401|1399|1400.5|1398.8|0
1654784930000|2022-06-09 14:28:50|1401||1401||1401||1401||0
1654784940000|2022-06-09 14:29:00|1400.8|1398.8|1400|1398|1400.8|1398.8|1400|1398|0
1654784950000|2022-06-09 14:29:10|1399.8|1397.8|1399.8|1397.8|1400|1398|1399.8|1397.8|2
1654784960000|2022-06-09 14:29:20|1399.5|1397.5|1399.3|1397.3|1399.5|1397.5|1399.3|1397.3|0
1654784970000|2022-06-09 14:29:30|1399|1397|1399.3|1396.8|1399.3|1397|1399|1396.8|2
1654784980000|2022-06-09 14:29:40|1398.8|1397.3|1399.5|1397.3|1399.5|1397.3|1398.8|1397.3|2
1654784990000|2022-06-09 14:29:50|1399.8|1397.5|1400|1397.8|1400|1397.8|1399.8|1397.5|0
1654785000000|2022-06-09 14:30:00|1400.3|1398|1400.3|1398|1400.3|1398|1400.3|1398|0
1654785010000|2022-06-09 14:30:10|1400|1397.3|1399.5|1397.5|1400|1397.5|1399.5|1397.3|0
1654785020000|2022-06-09 14:30:20|1399.3|1397.8|1399.8|1397.8|1399.8|1397.8|1399.3|1397.8|0
1654785030000|2022-06-09 14:30:30|1400|1398|1399.5|1397.8|1400|1398|1399|1397.5|5
1654785040000|2022-06-09 14:30:40|1399.3|1397|1399|1397.3|1399.3|1397.3|1399|1397|0
1654785050000|2022-06-09 14:30:50|1398.8|1397.5|1398.5|1396.5|1398.8|1397.5|1398.3|1396.5|1
1654785060000|2022-06-09 14:31:00|1398.3|1396.3|1398.3|1396.3|1398.8|1396.5|1398|1396.3|6
1654785070000|2022-06-09 14:31:10|1398.5|1396.5|1398.3|1396.3|1398.5|1396.5|1398.3|1396.3|0
1654785080000|2022-06-09 14:31:20|1398.5|1396.5|1398.3|1396.3|1398.5|1396.5|1398.3|1396.3|0
1654785090000|2022-06-09 14:31:30|1398.5|1396.5|1398.5|1396.5|1398.5|1396.5|1398.5|1396.5|0
1654785100000|2022-06-09 14:31:40|1398.3|1396.8|1398.5|1396.8|1398.8|1396.8|1398.3|1396.8|0
1654785110000|2022-06-09 14:31:50|1398.3|1396.5|1398.5|1396.8|1398.5|1396.8|1398.3|1396.5|0
1654785120000|2022-06-09 14:32:00|1398.8|1397|1398.8|1396.8|1398.8|1397|1398.5|1396.8|0
1654785130000|2022-06-09 14:32:10|1398.5|1397|1398.8|1397|1398.8|1397.3|1398.5|1396.8|0
1654785150000|2022-06-09 14:32:30|1398.5|1396.8|1397.3|1395.8|1398.8|1396.8|1397.3|1395.8|0
1654785160000|2022-06-09 14:32:40|1397.5|1395.5|1397.3|1395.5|1397.5|1395.8|1397.3|1395.5|0
1654785170000|2022-06-09 14:32:50|1397|1395.8|1397.8|1396|1397.8|1396|1397|1395.5|0
1654785180000|2022-06-09 14:33:00|1397.5|1395.8|1397.3|1395.5|1397.5|1395.8|1397|1395.5|0
1654785190000|2022-06-09 14:33:10|1397||1397.3||1397.5||1397||0
1654785200000|2022-06-09 14:33:20|1397.5|1395.8|1397.8|1395.8|1397.8|1395.8|1397.3|1395.8|0
1654785210000|2022-06-09 14:33:30|1397.5|1395.5|1397.3|1395.5|1397.5|1395.5|1397.3|1395.5|0
1654785220000|2022-06-09 14:33:40|1397.5|1395.8|1397.5|1395.8|1397.8|1396|1397.5|1395.8|2
1654785230000|2022-06-09 14:33:50|1397.3|1395.5|1397.3|1395.8|1397.5|1395.8|1397|1395.5|0
1654785240000|2022-06-09 14:34:00|1397.5|1395.5|1397.5|1395.8|1397.8|1396|1397.5|1395.5|0
1654785250000|2022-06-09 14:34:10|1397.8|1396|1397.5|1395.8|1397.8|1396|1397.3|1395.8|1
1654785260000|2022-06-09 14:34:20|1397.8|1396|1398|1396|1398.3|1396.3|1397.8|1396|4
1654785270000|2022-06-09 14:34:30|1398.3|1396.3|1397.8|1396.3|1398.5|1396.5|1397.8|1396.3|0
1654785280000|2022-06-09 14:34:40|1398.3||1398||1398.3||1398||0
1654785290000|2022-06-09 14:34:50|1397.8|1396|1397.8|1395.8|1398|1396|1397.5|1395.8|0
1654785300000|2022-06-09 14:35:00|1398|1396|1397.8|1395.8|1398|1396|1397.8|1395.5|0
1654785310000|2022-06-09 14:35:10|1397.5|1395.3|1397|1395.5|1397.5|1395.5|1397|1395.3|0
1654785320000|2022-06-09 14:35:20|1397.3|1395.8|1397.8|1396|1397.8|1396|1397.3|1395.5|0
1654785330000|2022-06-09 14:35:30|1397.5|1395.8|1397.3|1395.5|1397.8|1395.8|1397.3|1395.5|4
1654785340000|2022-06-09 14:35:40||1395.3||1395.5||1395.5||1395.3|0
1654785350000|2022-06-09 14:35:50||1395.3||1395.3||1395.5||1395.3|0
1654785360000|2022-06-09 14:36:00|1398|1396|1398|1396|1398|1396|1398|1396|2
1654785370000|2022-06-09 14:36:10|1398.3|1396.3|1398.8|1396.5|1399|1397|1398|1396.3|3
1654785380000|2022-06-09 14:36:20|1399|1397|1399.5|1397.5|1399.5|1397.5|1399|1397|27
1654785390000|2022-06-09 14:36:30|1399.8|1397.8|1400.8|1399|1400.8|1399|1399.8|1397.8|29
1654785400000|2022-06-09 14:36:40|1401|1398.8|1401.3|1399.5|1401.3|1399.5|1401|1398.8|1
1654785410000|2022-06-09 14:36:50|1401|1399.8|1401.8|1400.3|1402|1400.3|1401|1399.8|1
1654785420000|2022-06-09 14:37:00|1402|1400.5|1401.8|1400|1402.3|1400.5|1401.8|1400|1
1654785430000|2022-06-09 14:37:10|1401.5|1399.8|1403.5|1401.5|1403.5|1401.8|1401.5|1399.8|37
1654785440000|2022-06-09 14:37:20|1403.3|1401.8|1402.8|1400.5|1403.8|1401.8|1402.8|1400.5|2
1654785450000|2022-06-09 14:37:30|1402.5||1402.8||1402.8||1402.5||0
1654785460000|2022-06-09 14:37:40|1402.5|1400.8|1402.5|1400.5|1402.5|1400.8|1402.5|1400.5|0
1654785470000|2022-06-09 14:37:50|1402.8|1400.8|1403.3|1401|1403.3|1401|1402.8|1400.5|0
1654785480000|2022-06-09 14:38:00|1403.5|1401.3|1403.8|1402|1403.8|1402.3|1403.3|1401.3|1
1654785490000|2022-06-09 14:38:10|1403.5||1403.8||1403.8||1403.5||0
1654785500000|2022-06-09 14:38:20|1403.5|1401.5|1403.3|1401.5|1403.8|1401.5|1403.3|1401.5|5
1654785510000|2022-06-09 14:38:30|1403|1401.3|1403.3|1401.5|1403.3|1401.5|1403|1401.3|3
1654785520000|2022-06-09 14:38:40|||||||||11
1654785530000|2022-06-09 14:38:50|1403|1401.3|1403|1401.3|1403.3|1401.3|1402.8|1401.3|23
1654785540000|2022-06-09 14:39:00|1402.8|1400.8|1402.8|1401|1402.8|1401|1402.5|1400.8|0
1654785550000|2022-06-09 14:39:10|1402.5|1400.8|1403.5|1401.8|1403.5|1401.8|1402.5|1400.8|6
1654785560000|2022-06-09 14:39:20|1403|1401.5|1403.3|1401.5|1403.3|1401.5|1403|1401.5|7
1654785580000|2022-06-09 14:39:40|1403|1401|1402.5|1400.8|1403|1401|1402.3|1400.5|0
1654785590000|2022-06-09 14:39:50|1402.3||1402.5||1402.5||1402.3||0
1654785600000|2022-06-09 14:40:00|1402.3|1401|1402.5|1400.8|1402.5|1401.3|1402.3|1400.5|0
1654785610000|2022-06-09 14:40:10|1402.3|1400.5|1402.5|1400.8|1402.5|1400.8|1402|1400.5|0
1654785620000|2022-06-09 14:40:20|1402.8|1401|1402.5|1401|1402.8|1401|1402.5|1401|1
1654785630000|2022-06-09 14:40:30|1402.8|1400.8|1402.3|1400.8|1402.8|1400.8|1402.3|1400.5|0
1654785640000|2022-06-09 14:40:40|1402|1400.5|1402.3|1400.8|1402.5|1400.8|1402|1400.5|12
1654785650000|2022-06-09 14:40:50|1402|1400.5|1402.3|1400.5|1402.5|1400.8|1402|1400.3|0
1654785660000|2022-06-09 14:41:00|1402.5|1400.8|1402.5|1400.8|1402.8|1401.3|1402.5|1400.8|1
1654785670000|2022-06-09 14:41:10|1402.3|1400.5|1402|1400.3|1402.5|1400.8|1401.8|1400.3|0
1654785680000|2022-06-09 14:41:20|1401.8|1400|1401.8|1400|1401.8|1400|1401.5|1399.8|20
1654785690000|2022-06-09 14:41:30|1401.5|1399.8|1400.3|1398.5|1401.8|1400|1400|1398.3|1
1654785700000|2022-06-09 14:41:40||1398.8||1398.5||1398.8||1398.5|0
1654785710000|2022-06-09 14:41:50|1399.5|1397.5|1399.8|1397.8|1399.8|1397.8|1399.3|1397.5|9
1654785720000|2022-06-09 14:42:00|1399.5|1398|1400.5|1398.3|1400.5|1398.3|1399.5|1398|0
1654785730000|2022-06-09 14:42:10|1400.3|1398|1399.8|1398|1400.5|1398.5|1399.8|1398|0
1654785740000|2022-06-09 14:42:20|1400|1398.3|1399.8|1398.3|1400|1398.5|1399.8|1398.3|0
1654785750000|2022-06-09 14:42:30|1400|1398|1399.8|1398|1400|1398|1399.8|1398|0
1654785760000|2022-06-09 14:42:40|1400|1398.3|1399.3|1397.3|1400|1398.3|1399.3|1397.3|22
1654785770000|2022-06-09 14:42:50|1399|1396.5|1399|1397|1399|1397|1398.5|1396.5|0
1654785780000|2022-06-09 14:43:00|1398.8|1396.8|1400.3|1398.3|1400.3|1398.3|1398.8|1396.8|0
1654785790000|2022-06-09 14:43:10|1399.3|1398.5|1399.3|1397.3|1399.5|1398.5|1399.3|1397.3|0
1654785800000|2022-06-09 14:43:20|1399.5|1397.5|1399|1396.8|1399.5|1397.5|1398.5|1396.5|0
1654785810000|2022-06-09 14:43:30|1398.8||1398.8||1398.8||1398.5||0
1654785820000|2022-06-09 14:43:40|1398.5|1396.5|1397.8|1396|1398.8|1396.5|1397.5|1396|4
1654785830000|2022-06-09 14:43:50|1398||1397.5||1398||1397.5||0
1654785840000|2022-06-09 14:44:00|1397.3|1395.5|1397.8|1395.5|1397.8|1395.5|1397.3|1395.5|1
1654785850000|2022-06-09 14:44:10|1398|1395.8|1397.8|1395.8|1398|1395.8|1397.5|1395.5|0
1654785860000|2022-06-09 14:44:20|1398|1395.5|1398|1395.8|1398|1395.8|1397.8|1395.5|0
1654785870000|2022-06-09 14:44:30|1397.8|1396|1398.3|1396.3|1398.3|1396.5|1397.8|1396|0
1654785880000|2022-06-09 14:44:40|1398.5|1396.5|1398.8|1397|1399|1397|1398.5|1396.3|0
1654785890000|2022-06-09 14:44:50|1399|1397.3|1400|1397.8|1400|1398|1398.8|1396.8|1
1654785900000|2022-06-09 14:45:00|1400.3|1398|1401.8|1399.3|1401.8|1399.3|1400.3|1398|0
1654785910000|2022-06-09 14:45:10|1402.3|1399.5|1402|1399.5|1402.5|1400|1402|1399.5|0
1654785920000|2022-06-09 14:45:20|1401.8|1399.3|1402|1399.5|1402|1400.3|1401.8|1399.3|7
1654785930000|2022-06-09 14:45:30|1401.5|1400|1402.5|1400.3|1402.5|1400.3|1401.5|1399.5|11
1654785940000|2022-06-09 14:45:40|1403.3|1400.5|1404|1401.8|1404|1401.8|1403.3|1400.5|5
1654785950000|2022-06-09 14:45:50|1403.8|1402|1402.3|1400|1404|1402|1402|1399.8|2
1654785960000|2022-06-09 14:46:00|1402|1400.3|1403|1400.8|1403|1400.8|1402|1400|2
1654785970000|2022-06-09 14:46:10|1402.8|1400.5|1403|1400.8|1403|1400.8|1402.8|1400.5|1
1654785980000|2022-06-09 14:46:20|1402.8|1401|1403|1401|1403|1401|1402.8|1401|43
1654785990000|2022-06-09 14:46:30|1403.5|1401.3|1404.5|1402.8|1404.5|1403|1403.5|1401.3|13
1654786000000|2022-06-09 14:46:40|1404.3|1402.3|1405.3|1403.5|1405.3|1403.5|1404|1402.3|53
1654786010000|2022-06-09 14:46:50|1405.5|1404|1406.5|1405.3|1406.5|1405.3|1405.5|1403.8|13
1654786020000|2022-06-09 14:47:00|1406.3|1404.8|1406.5|1404.8|1406.5|1404.8|1406.3|1404.8|0
1654786030000|2022-06-09 14:47:10|1406.3||1406.5||1406.5||1406.3||2
1654786040000|2022-06-09 14:47:20|1406.3|1404.5|1406|1404.3|1406.3|1404.8|1405.8|1403.8|15
1654786050000|2022-06-09 14:47:30|1406.3|1404.5|1406.3|1404.5|1406.3|1404.5|1406|1404.5|0
1654786060000|2022-06-09 14:47:40|1406|1405|1406|1404.5|1406.3|1405|1406|1404.5|13
1654786070000|2022-06-09 14:47:50|1406.3|1404.3|1406.3|1404.5|1406.3|1404.5|1406|1404.3|5
1654786080000|2022-06-09 14:48:00|1406|1404.8|1406.3|1404.8|1406.3|1404.8|1406|1404.8|22
1654786090000|2022-06-09 14:48:10|1406||1406.3||1406.3||1406||17
1654786100000|2022-06-09 14:48:20|1406|1404.3|1406|1404.5|1406.3|1404.5|1405.8|1404.3|1
1654786110000|2022-06-09 14:48:30|1406.3|1404.3|1406.5|1404.8|1406.5|1404.8|1406|1404.3|4
1654786120000|2022-06-09 14:48:40|1406.3|1405|1405.5|1403.8|1406.3|1405|1405.5|1403.8|2
1654786130000|2022-06-09 14:48:50|1405.3|1403.5|1404.8|1403.3|1405.3|1403.5|1404.8|1403.3|0
1654786140000|2022-06-09 14:49:00|1404.5||1405||1405||1404.5||0
1654786150000|2022-06-09 14:49:10|1405.3|1403.8|1405.3|1403.3|1405.5|1403.8|1405|1403.3|0
1654786160000|2022-06-09 14:49:20|1405.5|1403.5|1405.3|1403.5|1405.5|1403.8|1405.3|1403.3|0
1654786170000|2022-06-09 14:49:30|1405|1403.3|1405.3|1403.5|1405.3|1403.5|1405|1403.3|6
1654786180000|2022-06-09 14:49:40|1405.5|1403.3|1405.5|1403.8|1405.5|1403.8|1405.3|1403.3|1
1654786190000|2022-06-09 14:49:50|1405.3|1403.5|1405.3|1403.5|1405.3|1403.5|1405.3|1403.3|0
1654786200000|2022-06-09 14:50:00|1405.5|1403.8|1405.5|1403.8|1405.5|1403.8|1405.3|1403.5|2
1654786210000|2022-06-09 14:50:10|1406|1404.3|1405.8|1404|1406|1404.3|1405.5|1404|5
1654786220000|2022-06-09 14:50:20|1406|1404.3|1406|1404.3|1406|1404.3|1405.8|1404.3|2
1654786230000|2022-06-09 14:50:30|1405.8|1404|1405.5|1404|1406|1404|1405.5|1404|2
1654786240000|2022-06-09 14:50:40|1405.8|1403.8|1405.5|1403.8|1405.8|1403.8|1405.5|1403.8|2
1654786250000|2022-06-09 14:50:50|1405.8|1404|1405.5|1404|1406|1404.3|1405.5|1404|10
1654786260000|2022-06-09 14:51:00|1405.3|1403.8|1405.3|1403.5|1405.5|1403.8|1405.3|1403.5|11
1654786270000|2022-06-09 14:51:10|||||||||1
1654786280000|2022-06-09 14:51:20|1404.8|1403.3|1405|1403.3|1405.3|1403.5|1404.8|1403.3|7
1654786290000|2022-06-09 14:51:30|1405.3|1403.5|1405|1403.3|1405.3|1403.5|1405|1403.3|0
1654786300000|2022-06-09 14:51:40|1404.8|1402.8|1404.5|1402.8|1404.8|1402.8|1404.5|1402.8|4
1654786310000|2022-06-09 14:51:50|1404.3|1402.5|1404.3|1402.5|1404.3|1402.5|1404|1402.3|0
1654786320000|2022-06-09 14:52:00|1404|1402.3|1403.5|1402|1404|1402.3|1403.5|1401.8|3
1654786330000|2022-06-09 14:52:10|1403.3|1401.8|1404.3|1402.5|1404.3|1402.8|1403.3|1401.5|1
1654786340000|2022-06-09 14:52:20|1404.5|1402|1404|1402|1404.5|1402|1404|1402|2
1654786350000|2022-06-09 14:52:30|1403.8|1401.8|1404|1402.5|1404.3|1402.5|1403.8|1401.8|0
1654786360000|2022-06-09 14:52:40|1404.3|1402.3|1403.3|1401.5|1404.3|1402.3|1403.3|1401.5|0
1654786370000|2022-06-09 14:52:50|1403|1401.3|1403|1401.3|1403|1401.3|1402.8|1401.3|4
1654786380000|2022-06-09 14:53:00|1403.3|1401.5|1403|1401.3|1403.3|1401.5|1403|1401.3|2
1654786390000|2022-06-09 14:53:10|1403.3|1401.5|1403.3|1401.5|1403.3|1401.8|1403|1401.3|3
1654786400000|2022-06-09 14:53:20|1403|1401.3|1402|1400|1403|1401.3|1402|1400|8
1654786410000|2022-06-09 14:53:30|1402.3|1399|1400.8|1399|1402.3|1399.5|1400.5|1398.8|11
1654786420000|2022-06-09 14:53:40|1401|1399.3|1401|1399|1401.3|1399.3|1400.8|1399|3
1654786430000|2022-06-09 14:53:50|1400.8|1398.5|1400.5|1398.8|1400.8|1398.8|1400.3|1398.3|2
1654786440000|2022-06-09 14:54:00|1400.8|1399|1400.8|1398.8|1400.8|1399|1399.8|1397.8|2
1654786450000|2022-06-09 14:54:10|1400.5|1398.5|1400.5|1398.8|1400.8|1399|1400.5|1398.5|1
1654786460000|2022-06-09 14:54:20|1400.3|1399|1400|1398|1400.8|1399|1400|1398|1
1654786470000|2022-06-09 14:54:30|1400.3|1398.3|1400|1398.5|1400.5|1398.5|1400|1398|1
1654786480000|2022-06-09 14:54:40|1399.8|1398.3|1400|1398|1400|1398.3|1399.8|1398|1
1654786490000|2022-06-09 14:54:50|1399.8|1398.3|1400|1398.3|1400.3|1398.8|1399.8|1398.3|3
1654786500000|2022-06-09 14:55:00|1400.3|1398.5|1400.3|1398.5|1400.3|1398.5|1399.8|1398|0
1654786510000|2022-06-09 14:55:10|1400|1398.3|1402|1400|1402.3|1400.3|1400|1398.3|38
1654786520000|2022-06-09 14:55:20|1402.3|1400.3|1405|1402.5|1405|1402.5|1402|1400|10
1654786530000|2022-06-09 14:55:30|1405.5|1403.5|1405.8|1404|1405.8|1404|1405.5|1403.5|22
1654786540000|2022-06-09 14:55:40|1405.5|1404.3|1407|1405|1407|1405|1405.5|1404.3|5
1654786550000|2022-06-09 14:55:50|1407.3|1405.3|1407.5|1405.8|1408|1406.3|1407.3|1405.3|7
1654786560000|2022-06-09 14:56:00|1407.8|1406|1407.3|1405.3|1408|1406.3|1407.3|1405.3|4
1654786570000|2022-06-09 14:56:10|1406.3|1405.5|1407.8|1406|1407.8|1406|1406|1404.5|7
1654786580000|2022-06-09 14:56:20|1407.5|1405.3|1405.8|1403.8|1407.5|1405.3|1405.8|1403.5|5
1654786590000|2022-06-09 14:56:30|1405.5|1403.5|1405.8|1403.8|1406.3|1403.8|1405.3|1403.3|4
1654786600000|2022-06-09 14:56:40|1406|1403.5|1409.8|1407.8|1410.3|1407.8|1404.8|1403.5|39
1654786610000|2022-06-09 14:56:50|1410|1408|1410.5|1408.3|1410.8|1408.8|1409.8|1407.5|40
1654786620000|2022-06-09 14:57:00|1410|1408|1410.3|1408.3|1411|1409.3|1410|1408|11
1654786630000|2022-06-09 14:57:10|1409.8|1407.8|1409.3|1407.3|1410.5|1408.3|1408.8|1407.3|3
1654786640000|2022-06-09 14:57:20|1409.5|1407.5|1410.3|1408.3|1410.3|1408.3|1409|1407.3|0
1654786650000|2022-06-09 14:57:30|1409.5|1407.5|1408|1406|1409.5|1407.5|1408|1406|2
1654786660000|2022-06-09 14:57:40|1408.3|1405.8|1407.3|1405.3|1408.3|1405.8|1407|1405|2
1654786670000|2022-06-09 14:57:50|1407|1405|1406.8|1405|1407.3|1405.3|1406.8|1405|0
1654786680000|2022-06-09 14:58:00|1406.5|1404.8|1406.3|1404|1406.5|1404.8|1406|1404|1
1654786690000|2022-06-09 14:58:10|1406|1404.3|1406.3|1404.3|1406.5|1404.3|1406|1404.3|0
1654786700000|2022-06-09 14:58:20|1406.5|1404|1405.3|1403.3|1406.5|1404.3|1405.3|1403.3|0
1654786710000|2022-06-09 14:58:30|1405|1403|1405.5|1404|1405.8|1404|1405|1403|2
1654786720000|2022-06-09 14:58:40|1405.3|1403.8|1405.3|1403.5|1405.3|1403.8|1405.3|1403.5|3
1654786730000|2022-06-09 14:58:50|1405.5|1403.8|1405.5|1403.3|1405.8|1403.8|1405.3|1403.3|4
1654786740000|2022-06-09 14:59:00|1405.3|1403.5|1406|1403.8|1406|1403.8|1405.3|1403.3|3
1654786750000|2022-06-09 14:59:10|1406.5|1404.3|1405.8|1403.5|1406.5|1404.3|1405.8|1403.5|0
1654786760000|2022-06-09 14:59:20|1406|1403.8|1407|1404.8|1407|1405|1406|1403.8|25
1654786770000|2022-06-09 14:59:30|1407.3|1405|1408.5|1407|1408.5|1407|1407|1404.8|8
1654786780000|2022-06-09 14:59:40|1408|1407.3|1407.8|1405.5|1408|1407.3|1407.8|1405.3|3
1654786790000|2022-06-09 14:59:50|1407.5|1405.3|1407.8|1405.8|1407.8|1405.8|1407.5|1405|1
1654786800000|2022-06-09 15:00:00|1407.5|1405.5|1408|1405.8|1408|1406|1407.5|1405.5|2
1654786810000|2022-06-09 15:00:10|1407.8|1406|1407.8|1405.8|1408|1406|1407.8|1405.8|2
1654786820000|2022-06-09 15:00:20|1407.3|1406|1408|1406.3|1408.3|1406.8|1407.3|1405.5|1
1654786830000|2022-06-09 15:00:30|1407.8|1406|1407.8|1406|1407.8|1406|1407.8|1406|1
1654786840000|2022-06-09 15:00:40|1408|1406.3|1408.5|1406.5|1408.5|1406.8|1408|1406.3|4
1654786850000|2022-06-09 15:00:50|1408.3|1406.3|1407.5|1406|1408.5|1406.5|1407.5|1405.8|0
1654786860000|2022-06-09 15:01:00|1408|1406.3|1408|1406.3|1408|1406.3|1407.8|1406|2
1654786870000|2022-06-09 15:01:10|1408.8|1406.8|1409|1407.3|1409|1407.3|1408.3|1406.5|45
1654786880000|2022-06-09 15:01:20|1409.3|1407|1409.3|1407.5|1409.5|1407.8|1409.3|1407|33
1654786890000|2022-06-09 15:01:30|1409.5|1407.8|1409.8|1408|1409.8|1408|1409.3|1407.5|6
1654786900000|2022-06-09 15:01:40|1410|1408.3|1409.8|1408|1410|1408.3|1409.8|1408|2
1654786910000|2022-06-09 15:01:50|1410|1408.3|1409.8|1408|1410|1408.3|1409.8|1408|7
1654786920000|2022-06-09 15:02:00|1410|1408.3|1410|1408.3|1410|1408.3|1410|1408|4
1654786930000|2022-06-09 15:02:10|1409.8|1408.8|1410|1408.8|1410|1408.8|1409.8|1408.8|0
1654786940000|2022-06-09 15:02:20||1407.8||1408||1408||1407.8|1
1654786950000|2022-06-09 15:02:30|1409.8|1408.3|1410|1408.3|1410|1408.3|1409.8|1408.3|0
1654786960000|2022-06-09 15:02:40|1409.8|1408.5|1414.8|1412.5|1415|1413.3|1409.8|1408.5|16
1654786970000|2022-06-09 15:02:50|1414.5|1413.5|1417.8|1416.3|1417.8|1416.3|1414.5|1413.5|11
1654786980000|2022-06-09 15:03:00|1417.5|1416|1417|1414.8|1417.8|1416|1416.8|1414.5|9
1654786990000|2022-06-09 15:03:10|1416.8|1415|1417.5|1415|1417.5|1415.3|1416.5|1414.8|3
1654787000000|2022-06-09 15:03:20|1417.3|1415.3|1417|1415|1417.5|1415.3|1417|1415|3
1654787010000|2022-06-09 15:03:30|1416.8|1414.8|1417.3|1415.5|1417.5|1415.8|1416.8|1414.5|10
1654787020000|2022-06-09 15:03:40|1417.5|1415.8|1417|1414.5|1417.5|1415.8|1416.5|1414.5|12
1654787030000|2022-06-09 15:03:50|1416.8|1414.8|1416.5|1414.8|1417|1414.8|1416.5|1414.5|0
1654787040000|2022-06-09 15:04:00|1416.8|1414.3|1416.3|1414.5|1416.8|1414.5|1416|1414.3|2
1654787050000|2022-06-09 15:04:10|1416|1414.3|1416|1414.3|1416|1414.8|1415.8|1414|14
1654787060000|2022-06-09 15:04:20|1415.8|1415.3|1418.3|1415.8|1418.3|1415.8|1415.8|1415|12
1654787070000|2022-06-09 15:04:30|1418.8|1416.5|1419|1417|1419|1417|1418.8|1416.5|21
1654787080000|2022-06-09 15:04:40|1419.3|1416.8|1418|1415.8|1419.3|1417.5|1418|1415.8|23
1654787090000|2022-06-09 15:04:50|1417.8||1417.5||1418||1417.5||0
1654787100000|2022-06-09 15:05:00|1417.3||1417.8||1418||1417.3||11
1654787110000|2022-06-09 15:05:10|1417.5||1417.5||1417.5||1417.3||12
1654787120000|2022-06-09 15:05:20|1418|1416|1418.5|1415.8|1418.5|1416|1417.8|1415.8|26
1654787130000|2022-06-09 15:05:30|1418.8|1416.5|1418.5|1416.5|1418.8|1416.8|1418.5|1416.5|11
1654787140000|2022-06-09 15:05:40|1418.8|1416.8|1418.8|1416.5|1418.8|1416.8|1418.5|1415.8|1
1654787150000|2022-06-09 15:05:50|1419|1416.8|1419.5|1418.3|1419.8|1418.3|1419|1416.8|4
1654787160000|2022-06-09 15:06:00|1419.8|1417|1419.3|1417|1420|1417|1419.3|1417|18
1654787170000|2022-06-09 15:06:10|1419.5|1417.5|1419.3|1416.8|1419.5|1417.5|1419.3|1416.5|3
1654787180000|2022-06-09 15:06:20|1419|1416.5|1418.3|1415.8|1419.3|1416.8|1417.5|1415.8|2
1654787190000|2022-06-09 15:06:30|1417.5|1416|1418.3|1415.8|1418.5|1416|1417.5|1415.8|1
1654787200000|2022-06-09 15:06:40|1418.5|1416.3|1418.5|1416.3|1418.5|1416.3|1417.5|1416.3|31
1654787210000|2022-06-09 15:06:50|1418.3|1416|1418.5|1416.3|1418.5|1416.3|1417.8|1415.8|51
1654787220000|2022-06-09 15:07:00|1418.8|1416.5|1419.5|1417.3|1419.8|1417.3|1418.5|1416.3|116
1654787230000|2022-06-09 15:07:10|1419.3|1417|1424|1420.8|1424|1420.8|1419.3|1416.8|11
1654787240000|2022-06-09 15:07:20|1423|1420.5|1427|1425|1427.3|1425|1422.8|1420.3|9
1654787250000|2022-06-09 15:07:30|1426|1422.8|1425|1421.8|1426|1422.8|1421.8|1418.8|18
1654787260000|2022-06-09 15:07:40|1425.5|1423|1426.5|1424.3|1426.5|1424.3|1424.5|1422|33
1654787270000|2022-06-09 15:07:50|1426.8|1422.5|1427|1424.5|1427|1424.8|1426.3|1422.5|3
1654787280000|2022-06-09 15:08:00|1427.5|1426|1428.3|1426|1428.3|1426|1427.3|1426|45
1654787290000|2022-06-09 15:08:10|1427.3|1426.5|1428.8|1426|1429|1427|1427.3|1426|34
1654787300000|2022-06-09 15:08:20|1429.3|1426.3|1428.3|1426.5|1429.3|1426.5|1428|1426.3|5
1654787310000|2022-06-09 15:08:30|1428.8|1427.5|1429|1427.5|1429.3|1427.5|1428.8|1426.5|15
1654787320000|2022-06-09 15:08:40|1428.8|1426.8|1427|1424|1429.3|1426.8|1426.8|1423.5|21
1654787330000|2022-06-09 15:08:50|1426.8|1423.8|1426.3|1424|1427|1424.5|1426.3|1423.3|5
1654787350000|2022-06-09 15:09:10|1426|1423.3|1425.3|1423.3|1426.3|1423.3|1425.3|1423.3|10
1654787360000|2022-06-09 15:09:20|1424.5|1422.8|1426.3|1422.8|1426.3|1422.8|1424.3|1422.5|12
1654787370000|2022-06-09 15:09:30|1426|1422.5|1426.3|1424.5|1426.5|1424.5|1426|1422.5|9
1654787380000|2022-06-09 15:09:40|1426|1424|1424.8|1422.8|1426|1424|1424.8|1422.5|9
1654787390000|2022-06-09 15:09:50|1424|1422.5|1424|1422.3|1424|1422.8|1423.8|1421.8|3
1654787400000|2022-06-09 15:10:00|1423.8|1422|1423.3|1421.5|1424|1422|1423|1421|4
1654787410000|2022-06-09 15:10:10|1422.8|1421|1422|1419.3|1422.8|1421|1421.5|1419.3|7
1654787420000|2022-06-09 15:10:20|1421.8|1419|1422.8|1420.8|1423|1420.8|1419.3|1417.3|20
1654787430000|2022-06-09 15:10:30|1423|1420.5|1426.3|1424.3|1426.3|1424.3|1422.3|1420.5|33
1654787440000|2022-06-09 15:10:40|1426|1424|1425.8|1424|1426|1424.3|1425.5|1423.8|28
1654787450000|2022-06-09 15:10:50|1424.3|1420.3|1421.5|1419.3|1424.3|1420.3|1421.3|1418.8|75
1654787460000|2022-06-09 15:11:00|1421.3|1418.5|1420.5|1418.3|1421.5|1418.5|1420.5|1418.3|8
1654787470000|2022-06-09 15:11:10|1420.3|1417.8|1420.5|1418|1420.5|1418.3|1420|1417.8|1
1654787480000|2022-06-09 15:11:20|1420.8|1418.3|1420.8|1418.3|1420.8|1418.3|1420.8|1418.3|3
1654787490000|2022-06-09 15:11:30|1421|1418.5|1421.5|1419.3|1421.5|1419.3|1421|1418.5|8
1654787500000|2022-06-09 15:11:40|1421.8|1419.5|1421.8|1419.5|1422|1419.5|1421.5|1419.5|6
1654787510000|2022-06-09 15:11:50|1422|1419.8|1421.5|1419.3|1422.3|1420|1421.5|1419.3|0
1654787520000|2022-06-09 15:12:00|1421.3|1419|1422.8|1419.5|1423.5|1420.8|1420.8|1419|4
1654787530000|2022-06-09 15:12:10|1422.5|1419.3|1421.3|1419.3|1422.5|1419.3|1421|1419.3|0
1654787540000|2022-06-09 15:12:20|1421|1419|1420.8|1418.8|1421|1419|1420.8|1418.8|0
1654787550000|2022-06-09 15:12:30|1420.5||1420.5||1420.5||1420.5||0
1654787560000|2022-06-09 15:12:40|1421|1419|1420.8|1418.8|1421|1419|1420.8|1418.8|1
1654787570000|2022-06-09 15:12:50|1420.5|1418.3|1420.3|1418.5|1420.5|1418.8|1420.3|1418.3|1
1654787580000|2022-06-09 15:13:00|1420.5|1418.8|1421|1419|1421|1419|1420.5|1418.8|1
1654787590000|2022-06-09 15:13:10|1420.5|1418.5|1420.5|1418.3|1420.8|1418.8|1420.3|1418.3|3
1654787600000|2022-06-09 15:13:20|1420|1418|1419.3|1416.8|1420.3|1418.3|1418.8|1416.8|14
1654787610000|2022-06-09 15:13:30|1418.3|1416.5|1416.5|1414.5|1418.5|1416.5|1416.5|1414.5|9
1654787620000|2022-06-09 15:13:40|1415.5|1413|1417.5|1414.5|1417.5|1415.5|1415.5|1412.5|24
1654787630000|2022-06-09 15:13:50|1418|1414.8|1416.3|1412.8|1418.5|1415.8|1415.8|1412.3|21
1654787640000|2022-06-09 15:14:00|1416|1412.5|1417.5|1415|1418.3|1415|1416|1412.5|7
1654787650000|2022-06-09 15:14:10|1417.3||1417||1417.8||1416.8||7
1654787660000|2022-06-09 15:14:20|1416.8||1417.3||1417.3||1416.8||0
1654787670000|2022-06-09 15:14:30|1417|1414.5|1416.8|1414.5|1417|1414.5|1416.5|1414.5|2
1654787680000|2022-06-09 15:14:40|1416.5|1413.3|1416.3|1413.8|1416.8|1414|1416|1413.3|3
1654787690000|2022-06-09 15:14:50|1416|1413.5|1416.5|1414.5|1416.8|1414.5|1416|1413.5|0
1654787700000|2022-06-09 15:15:00|1416.8|1414.8|1417.3|1415.5|1417.3|1415.5|1416.5|1414.3|3
1654787710000|2022-06-09 15:15:10|1417.5|1416|1416.8|1414.3|1417.5|1416|1416.8|1414.3|51
1654787720000|2022-06-09 15:15:20|1416.5|1414.8|1417|1415|1417.5|1415.3|1416.5|1414.3|16
1654787730000|2022-06-09 15:15:30|1416.8|1415.3|1418|1416|1418.3|1416|1416.8|1415.3|13
1654787740000|2022-06-09 15:15:40|1417.8|1415.8|1418|1416|1418|1416|1417.8|1415.8|1
1654787750000|2022-06-09 15:15:50|1417.8|1415.8|1417.8|1416|1418|1416|1417.8|1415.8|6
1654787760000|2022-06-09 15:16:00|1418|1416.3|1418.3|1416|1418.3|1416.3|1418|1416|10
1654787770000|2022-06-09 15:16:10|1418|1415.8|1421|1419.5|1421|1419.5|1418|1415.5|14
1654787780000|2022-06-09 15:16:20|1420.8|1420|1422|1420.5|1422|1420.5|1420.8|1420|15
1654787790000|2022-06-09 15:16:30|1422.3|1420|1421|1419.5|1422.3|1420|1421|1419.5|15
1654787800000|2022-06-09 15:16:40|1420|1417.5|1419.8|1417.5|1420.3|1417.5|1419.8|1417.5|11
1654787810000|2022-06-09 15:16:50|1419.3|1417.8|1419.5|1417.8|1420|1417.8|1419.3|1417.8|9
1654787820000|2022-06-09 15:17:00|1419.8||1420.3||1420.3||1419.5||5
1654787830000|2022-06-09 15:17:10|1420||1420||1420||1419.8||0
1654787840000|2022-06-09 15:17:20|1420.5|1419|1421|1419|1421|1419|1420.5|1419|15
1654787850000|2022-06-09 15:17:30|1422|1420.3|1422.3|1420.5|1422.3|1420.5|1422|1420.3|24
1654787860000|2022-06-09 15:17:40|1422||1422.5||1422.5||1422||6
1654787870000|2022-06-09 15:17:50|1422.3|1420.8|1421.8|1419.8|1422.3|1420.8|1421.5|1419.5|8
1654787880000|2022-06-09 15:18:00|1422|1419.5|1422.5|1420.3|1422.5|1420.3|1421.8|1419|49
1654787890000|2022-06-09 15:18:10|1422.3|1419.8|1421.8|1419.5|1422.3|1420|1421.5|1419.3|42
1654787900000|2022-06-09 15:18:20|1422|1419.8|1421.8|1420|1422|1420|1421.8|1419.8|4
1654787910000|2022-06-09 15:18:30|1420.5|1418.3|1419|1415.3|1421.3|1418.5|1418|1415.3|13
1654787920000|2022-06-09 15:18:40|1418.5|1415.5|1416|1412.8|1418.5|1416.5|1415.5|1412.3|8
1654787930000|2022-06-09 15:18:50|1415.8|1413.5|1415.3|1412.3|1418.8|1416.3|1415.3|1412.3|10
1654787940000|2022-06-09 15:19:00|1415.5|1412.5|1415|1411.8|1415.8|1413.5|1414.8|1411.8|8
1654787950000|2022-06-09 15:19:10|1417.3|1413.8|1418.3|1416.5|1418.5|1416.5|1417.3|1413.8|2
1654787960000|2022-06-09 15:19:20|1417.8|1414.3|1419.3|1415|1420.3|1415|1417.5|1414.3|11
1654787970000|2022-06-09 15:19:30|1419|1414.8|1416.3|1414.5|1419|1416.8|1416.3|1414.5|4
1654787980000|2022-06-09 15:19:40|1416||1417.5||1417.8||1416||1
1654787990000|2022-06-09 15:19:50|1417.3|1415.5|1417.5|1414.5|1417.5|1415.5|1417|1414.5|1
1654788000000|2022-06-09 15:20:00|1417.3||1417.5||1417.8||1417.3||0
1654788010000|2022-06-09 15:20:10|1418|1416|1417.5|1414.5|1418|1416.3|1417.3|1414.5|8
1654788020000|2022-06-09 15:20:20|1417.8||1417.3||1417.8||1417.3||0
1654788030000|2022-06-09 15:20:30|1417||1416.3||1417||1416||0
1654788040000|2022-06-09 15:20:40|1416|1412.8|1415|1413.5|1416|1413.5|1414.8|1412.3|4
1654788050000|2022-06-09 15:20:50|1414.8|1411.8|1414.5|1412|1415|1412|1414.5|1411.8|13
1654788060000|2022-06-09 15:21:00|1414.3|1411.8|1412.5|1410.5|1414.3|1412|1412.3|1410.5|10
1654788070000|2022-06-09 15:21:10|1412.8|1410.8|1415.3|1412.5|1415.3|1412.5|1412.5|1410.8|11
1654788080000|2022-06-09 15:21:20|1415.8|1413|1415.8|1412.8|1415.8|1413|1415.5|1412.8|0
1654788090000|2022-06-09 15:21:30|1414.5|1411.8|1412|1410|1414.5|1411.8|1412|1410|3
1654788100000|2022-06-09 15:21:40|1412.3|1410.3|1412.3|1410.8|1412.8|1411|1412.3|1410.3|3
1654788110000|2022-06-09 15:21:50|1412.8|1409.5|1410.8|1409.5|1412.8|1409.5|1410.8|1409.5|5
1654788120000|2022-06-09 15:22:00|1410.5|1408.3|1409|1407.5|1410.8|1408.3|1409|1407.5|10
1654788130000|2022-06-09 15:22:10|1409.5|1405.8|1407.3|1404.5|1410.8|1405.8|1407.3|1404.5|35
1654788140000|2022-06-09 15:22:20|1406.5|1406|1408.3|1404.5|1409.8|1407.5|1406.5|1404.5|31
1654788150000|2022-06-09 15:22:30|1408|1404.8|1408.5|1406.3|1408.5|1406.3|1408|1404.8|25
1654788160000|2022-06-09 15:22:40|1408.3|1405.8|1408.5|1407.3|1408.5|1407.3|1406.8|1404.5|22
1654788170000|2022-06-09 15:22:50|1408.3|1407|1406|1404.5|1408.3|1407|1406|1404.5|16
1654788180000|2022-06-09 15:23:00|1405.8||1406.5||1406.8||1405.8||17
1654788190000|2022-06-09 15:23:10|1406.8||1406.3||1406.8||1406||2
1654788200000|2022-06-09 15:23:20|1406.5|1404.8|1406.3|1404.5|1406.5|1404.8|1406|1404.5|4
1654788210000|2022-06-09 15:23:30|1405.8|1404.8|1406|1403.8|1406|1404.8|1405|1403|6
1654788220000|2022-06-09 15:23:40|1405.8|1404.3|1403.3|1401|1406.3|1404.3|1403.3|1400.8|9
1654788230000|2022-06-09 15:23:50|1403.5|1400.3|1403.3|1400.3|1403.5|1400.5|1403.3|1400.3|2
1654788240000|2022-06-09 15:24:00|1403|1399.8|1403.3|1399.8|1403.5|1400|1403|1399.8|2
1654788250000|2022-06-09 15:24:10|1403|1400|1403.5|1400.5|1403.5|1400.5|1403|1399.8|6
1654788260000|2022-06-09 15:24:20|1405|1401|1409|1407.5|1409|1407.5|1405|1401|36
1654788270000|2022-06-09 15:24:30|1410.5|1407|1410.5|1408.5|1411|1408.5|1409.3|1407|24
1654788280000|2022-06-09 15:24:40|1411|1408.8|1412.3|1410.3|1412.3|1410.8|1411|1408.5|14
1654788290000|2022-06-09 15:24:50|1412|1409|1409.3|1405.3|1412.3|1409.3|1408.3|1403|27
1654788300000|2022-06-09 15:25:00|1409|1405.5|1407.5|1405.8|1409.3|1405.8|1407.5|1405.3|1
1654788310000|2022-06-09 15:25:10|1407.3||1408.3||1408.5||1407||1
1654788320000|2022-06-09 15:25:20|1408|1406.3|1409.5|1406.8|1409.5|1406.8|1408|1406.3|18
1654788330000|2022-06-09 15:25:30|1410|1407|1410|1407.8|1410.5|1408.5|1409.8|1407|11
1654788340000|2022-06-09 15:25:40|1410.3|1407.5|1410|1407.5|1410.5|1407.8|1409.5|1406.8|7
1654788350000|2022-06-09 15:25:50|1409.3|1407.3|1410.3|1407.3|1410.5|1407.8|1409.3|1407|24
1654788360000|2022-06-09 15:26:00|1409.8|1407|1401|1398.8|1410|1408|1401|1398.3|43
1654788370000|2022-06-09 15:26:10|1403.8|1399|1396.5|1394.5|1403.8|1401.5|1396.5|1394.5|34
1654788380000|2022-06-09 15:26:20|1396.8|1393.3|1395.5|1394.3|1397.3|1394.3|1394.3|1391.5|27
1654788390000|2022-06-09 15:26:30|1396.3|1394|1394|1389.3|1396.3|1394.5|1391.8|1388.5|47
1654788400000|2022-06-09 15:26:40|1393.5|1389|1393.3|1390.3|1393.8|1391|1388.3|1386.5|33
1654788410000|2022-06-09 15:26:50|1392.8|1390.5|1391|1388.8|1392.8|1390.5|1390.3|1386.8|9
1654788420000|2022-06-09 15:27:00|1391.5|1389.8|1389.5|1386.5|1392.8|1390|1389.5|1386.5|11
1654788430000|2022-06-09 15:27:10||1386.8||1386.5||1387.3||1386.5|5
1654788440000|2022-06-09 15:27:20|1391.8|1386.8|1392.8|1390.5|1392.8|1390.5|1391.5|1386.8|9
1654788450000|2022-06-09 15:27:30|1393.3|1389.8|1393.5|1390.8|1393.5|1391.3|1392.8|1389.8|1
1654788460000|2022-06-09 15:27:40|1394.5|1391|1395.3|1392.8|1396.3|1392.8|1394.5|1390.8|7
1654788470000|2022-06-09 15:27:50|1395.8|1393|1398.5|1394.8|1399.5|1396.8|1393.8|1392|23
1654788480000|2022-06-09 15:28:00|1398.3|1395|1396.3|1394.3|1398.3|1396.3|1395.5|1393.8|7
1654788490000|2022-06-09 15:28:10|1395.5|1394.5|1396.3|1392.8|1397.8|1396|1394.3|1392.5|25
1654788500000|2022-06-09 15:28:20|1396.5|1393|1394.5|1392.3|1396.8|1394|1394.5|1392.3|6
1654788510000|2022-06-09 15:28:30|1394.8|1392.5|1395.3|1393.5|1396|1393.5|1394.8|1392|7
1654788520000|2022-06-09 15:28:40|1396.3|1394|1394.3|1392.8|1396.5|1394.3|1394|1392.5|21
1654788530000|2022-06-09 15:28:50|1393.5|1393|1394|1392.3|1395|1393|1393.5|1391.8|6
1654788540000|2022-06-09 15:29:00|1394.3|1392.5|1395.3|1394|1395.5|1394|1394|1392.5|10
1654788550000|2022-06-09 15:29:10|1395.5|1393.5|1392|1390.5|1395.5|1393.5|1392|1390.5|27
1654788560000|2022-06-09 15:29:20|1392.3|1390.8|1387.5|1386.3|1393.3|1391.5|1387.3|1385.8|40
1654788570000|2022-06-09 15:29:30|1387.8|1386|1387|1385.5|1389|1387|1386.8|1385.3|33
1654788580000|2022-06-09 15:29:40|1387.3|1385|1385.3|1383.8|1387.5|1386|1384.8|1382.8|31
1654788590000|2022-06-09 15:29:50|1385.5|1384|1386.5|1384|1387.8|1386|1385.3|1383.8|16
